2022-11-06 09:58:07|00000|6464|NASDAQ ATVI|56.29B|56290000000|71.96|5,716,848|6.09%|39|2023-02-09|15/12/2022||1.48||3150000000|2022-11-07|15/09/2022||0.5072||1720000000
2022-11-06 09:58:13|00001|6373|NASDAQ ADBE|132.85B|132850000000|285.75|4,072,909|-56.88%|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
2022-11-06 09:58:20|00002|9019|NASDAQ ADP|98.26B|98260000000|236.86|1,703,701|3.16%|38|2023-02-01|15/12/2022||1.92||4360000000|2022-10-26|15/09/2022|1.86|1.8|4200000000|4150000000
2022-11-06 09:58:39|00003|15368|NASDAQ ALGN|14.13B|14130000000|180.93|943,198|-73.67%|38|2023-01-31|15/12/2022||2.37||1020000000|2022-10-26|15/09/2022|1.36|2.18|890300000|973030000
2022-11-06 09:58:42|00004|6369|Google|1.12T|1120000000000|86.58|29,533,519|-41.83%|38|2023-01-31|15/12/2022||1.4||80520000000|2022-10-25|15/09/2022|1.06|1.28|69090000000|71340000000
2022-11-06 09:58:44|00005|100160|NASDAQ GOOG|1.12T|1120000000000|86.70|25,160,387|-41.91%|36|2023-01-31|15/12/2022||1.4||80520000000|2022-10-25|15/09/2022|1.06|1.28|69090000000|71340000000
2022-11-06 09:58:48|00006|6435|NASDAQ AMZN|928.15B|928150000000|90.98|62,544,683|-48.29%|38|2023-02-02|15/12/2022||0.3801||155750000000|2022-10-27|15/09/2022|0.28|0.22|127100000000|127760000000
2022-11-06 09:58:51|00007|8274|NASDAQ AMD|100.27B|100270000000|62.19|82,426,397|-54.39%|39|2023-01-31|15/12/2022||0.8746||6940000000|2022-11-01|15/09/2022|0.67|0.69|5570000000|5619000000
2022-11-06 09:58:53|00008|8144|NASDAQ AEP|46.03B|46030000000|89.57|2,853,696|5.33%|38|2023-01-26|15/12/2022||1.02||3900000000|2022-10-27|15/09/2022|1.62|1.55|5500000000|4720000000
2022-11-06 09:58:57|00009|6466|NASDAQ AMGN|143.55B|143550000000|269.04|2,662,774|25.85%|38|2023-02-02|15/12/2022||4.1||6720000000|2022-11-03|15/09/2022|4.7|4.44|6700000000|6561000000
2022-11-06 09:59:01|00010|7869|NASDAQ ADI|74.21B|74210000000|144.29|3,506,922|-21.66%|37|2022-11-22|15/10/2022||2.59||3160000000|2022-08-17|15/07/2022|2.52|2.43|3110000000|3060000000
2022-11-06 09:59:04|00011|15424|NASDAQ ANSS|18.63B|18630000000|213.91|565,215|-47.4%|38|2023-02-22|15/12/2022||2.97||668270000|2022-11-02|15/09/2022|1.77|1.65|472510000|468020000
2022-11-06 09:59:07|00012|6408|NASDAQ AAPL|2.2T|2200000000000|138.38|86,108,893|-8.53%|38|2023-01-26|15/12/2022||2.11||126600000000|2022-10-27|15/09/2022|1.29|1.26|90100000000|88760000000
2022-11-06 09:59:16|00013|6386|NASDAQ AMAT|78.89B|78890000000|91.70|8,154,038|-40.18%|38|2022-11-17|15/10/2022||2.01||6670000000|2022-08-18|15/07/2022|1.94|1.78|6520000000|6270000000
2022-11-06 09:59:19|00014|39320|NASDAQ ASML|184.52B|184520000000|468.76|1,201,358|-44.66%|34|2023-01-18|15/12/2022||5.01||6600000000|2022-10-19|15/09/2022|4.29|3.96|5780000000|5680000000
2022-11-06 09:59:21|00015|962333|NASDAQ TEAM|31.54B|31540000000|123.73|2,005,051|-71.89%|29|2023-01-19|15/12/2022||0.4334||877180000|2022-11-03|15/09/2022|0.36|0.40|807000000|582320000
2022-11-06 09:59:29|00016|6363|NASDAQ ADSK|41.81B|41810000000|193.69|1,381,911|-40.31%|38|2022-11-29|15/10/2022||1.7||1280000000|2022-08-24|15/07/2022|1.65|1.57|1240000000|1220000000
2022-11-06 09:59:32|00017|6378|NASDAQ BIDU|27B|27000000000|85.20|3,002,104|-46.15%|38|2023-02-23|15/12/2022||16.04||35740000000|2022-11-16|15/09/2022||15.35||31537000000
2022-11-06 09:59:35|00018|6487|NASDAQ BIIB|40.58B|40580000000|281.82|1,488,403|1.13%|38|2023-02-02|15/12/2022||3.51||2420000000|2022-10-25|15/09/2022|4.77|4.14|2510000000|2470000000
2022-11-06 09:59:39|00019|13072|NASDAQ BKNG|72.71B|72710000000|1,874.40|385,983|-28.43%|39|2023-02-22|15/12/2022||23.2||3920000000|2022-11-02|15/09/2022|53.03|49.55|6100000000|5930000000
2022-11-06 09:59:41|00020|13969|NASDAQ AVGO|188.45B|188450000000|465.30|2,263,619|-16.75%|38|2022-12-08|15/10/2022||10.3||8910000000|2022-09-01|15/07/2022|9.73|9.56|8460000000|8410000000
2022-11-06 09:59:44|00021|6388|NASDAQ CDNS|39.07B|39070000000|142.41|1,926,182|-19.99%|38|2023-02-21|15/12/2022||0.9167||875860000|2022-10-24|15/09/2022|1.06|0.9647|903000000|871200000
2022-11-06 09:59:47|00022|41292|NASDAQ CDW|23.34B|23340000000|172.41|742,855|-7.84%|38|2023-02-08|15/12/2022||2.47||6200000000|2022-11-02|15/09/2022|2.6|2.52|6220000000|6230000000
2022-11-06 09:59:50|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|25.67%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-11-06 09:59:54|00024|15722|NASDAQ CHTR|61.56B|61560000000|348.82|1,436,251|-49.4%|38|2023-02-03|15/12/2022||9.17||13780000000|2022-10-28|15/09/2022|7.51|8.36|13600000000|13680000000
2022-11-06 09:59:56|00025|6444|NASDAQ CHKP|15.75B|15750000000|125.60|832,362|7.68%|38|2023-02-01|15/12/2022||2.37||636740000|2022-10-27|15/09/2022|1.77|1.67|578000000|571630000
2022-11-06 10:00:04|00026|6360|NASDAQ CTAS|41.7B|41700000000|410.64|414,139|-7.08%|38|2022-12-22|15/11/2022||3.01||2120000000|2022-09-28|15/08/2022|3.39|3.13|2170000000|2080000000
2022-11-06 10:00:07|00027|260|NASDAQ CSCO|182.8B|182800000000|44.52|19,160,436|-21.99%|38|2022-11-16|15/10/2022||0.8347||13280000000|2022-08-17|15/07/2022|0.83|0.8162|13100000000|12730000000
2022-11-06 10:00:10|00028|6454|NASDAQ CTSH|27.05B|27050000000|52.63|3,243,475|-34.14%|39|2023-02-01|15/12/2022||1.17||5060000000|2022-11-02|15/09/2022|1.17|1.16|4860000000|4999000000
2022-11-06 10:00:13|00029|6516|NASDAQ CMCSA|134.03B|134030000000|31.00|26,987,495|-42.49%|38|2023-01-26|15/12/2022||0.8478||30860000000|2022-10-27|15/09/2022|0.96|0.9|29850000000|29750000000
2022-11-06 10:00:17|00030|39327|NASDAQ CPRT|27.32B|27320000000|57.38|2,151,266|-25.44%|37|2022-11-22|15/10/2022||1.13||896390000|2022-09-07|15/07/2022|1.13|1.1|883390000|874130000
2022-11-06 10:00:20|00031|6443|NASDAQ COST|215.29B|215290000000|486.41|2,098,515|-5.21%|47|2022-12-08|15/11/2022||3.09||54710000000|2022-09-22|15/08/2022|4.2|4.17|72090000000|70800000000
2022-11-06 10:00:22|00032|1131557|NASDAQ CRWD|29.77B|29770000000|127.56|3,283,484|-53.35%|19|2022-12-08|15/10/2022||0.3176||575270000|2022-08-30|15/07/2022|0.36|0.277|535150000|515960000
2022-11-06 10:00:25|00033|7906|NASDAQ CSX|63.44B|63440000000|29.63|16,587,665|-16.32%|39|2023-01-19|15/12/2022||0.484||3750000000|2022-10-20|15/09/2022|0.52|0.4968|3900000000|3750000000
2022-11-06 10:00:29|00034|15951|NASDAQ DXCM|44.37B|44370000000|114.88|2,805,060|-27.69%|38|2023-02-28|15/12/2022||0.2993||814990000|2022-10-27|15/09/2022|0.28|0.24|769600000|751740000
2022-11-06 10:00:31|00035|1073599|NASDAQ DOCU|8.2B|8200000000|40.86|4,842,433|-84.72%|24|2022-12-02|15/10/2022||0.4197||627000000|2022-09-08|15/07/2022|0.44|0.424|622180000|602220000
2022-11-06 10:00:34|00036|14776|NASDAQ DLTR|35.02B|35020000000|156.40|2,481,786|42.18%|36|2022-11-23|15/10/2022||1.17||6840000000|2022-08-25|15/07/2022|1.6|1.6|6770000000|6790000000
2022-11-06 10:00:36|00037|256|NASDAQ EBAY|21.74B|21740000000|40.07|5,750,911|-46.98%|35|2023-02-22|15/12/2022||1.06||2500000000|2022-11-02|15/09/2022|1|0.93|2400000000|2322000000
2022-11-06 10:00:39|00038|6472|NASDAQ EA|36.08B|36080000000|129.76|1,951,393|-7.03%|38|2023-01-31|15/12/2022||3.03||2580000000|2022-11-01|15/09/2022|1.07|1.36|1750000000|1810000000
2022-11-06 10:00:42|00039|7949|NASDAQ EXC|36.94B|36940000000|37.18|7,780,344|-3.69%|39|2023-02-08|15/12/2022||0.4855||4090000000|2022-11-03|15/09/2022|0.75|0.70||5012000000
2022-11-06 10:00:48|00040|6409|NASDAQ FAST|28.35B|28350000000|49.49|3,469,544|-15.01%|38|2023-01-19|15/12/2022||0.419||1660000000|2022-10-13|15/09/2022|0.5|0.4828|1800000000|1790000000
2022-11-06 10:00:52|00041|6370|NASDAQ FISV|59.9B|59900000000|94.32|4,043,918|-6.02%|38|2023-02-07|15/12/2022||1.83||4330000000|2022-10-27|15/09/2022|1.63|1.7|4520000000|4280000000
2022-11-06 10:00:55|00042|1123483|NASDAQ FOXA|15.71B|15710000000|29.84|2,876,188|-28.06%|22|2023-02-08|15/12/2022||0.5143||4600000000|2022-11-02|15/09/2022|1.1|1.03|3190000000|2941000000
2022-11-06 10:00:57|00043|1123484|NASDAQ FOX|15.71B|15710000000|27.83|1,278,866|-27.92%|22|2023-02-08|15/12/2022||0.5098||4600000000|2022-11-02|15/09/2022|1.1|1.17|3190000000|3180000000
2022-11-06 10:01:00|00044|6365|NASDAQ GILD|100.77B|100770000000|80.34|7,766,382|21.14%|38|2023-02-07|15/12/2022||1.39||6340000000|2022-10-27|15/09/2022|1.9|1.52|7000000000|6130000000
2022-11-06 10:01:04|00045|8272|NASDAQ HON|139.74B|139740000000|207.85|2,935,186|-8.06%|39|2023-01-27|15/12/2022||2.51||9340000000|2022-10-27|15/09/2022|2.25|2.16|8950000000|8990000000
2022-11-06 10:01:08|00046|16336|NASDAQ IDXX|30.79B|30790000000|371.79|526,992|-41.67%|38|2023-02-01|15/12/2022||2.04||832500000|2022-11-01|15/09/2022|2.23|2.06|841660000|835190000
2022-11-06 10:01:11|00047|13081|NASDAQ ILMN|35.29B|35290000000|224.36|1,784,686|-45.03%|38|2023-01-31|15/12/2022||0.7852||1220000000|2022-11-03|15/09/2022|0.34|0.29|1120000000|1120000000
2022-11-06 10:01:14|00048|16360|NASDAQ INCY|17.2B|17200000000|77.30|1,364,014|13.91%|38|2023-02-16|15/12/2022||0.5698||916470000|2022-11-01|15/09/2022|0.6|0.57|823300000|845600000
2022-11-06 10:01:17|00049|251|NASDAQ INTC|116.38B|116380000000|28.20|41,800,237|-44.62%|38|2023-01-26|15/12/2022||0.7408||16620000000|2022-10-27|15/09/2022|0.59|0.34|15300000000|15430000000
2022-11-06 10:01:21|00050|6448|NASDAQ INTU|101.81B|101810000000|361.19|1,640,626|-41.27%|38|2022-11-21|15/10/2022||1.22||2490000000|2022-08-23|15/07/2022|1.1|0.9816|2410000000|2340000000
2022-11-06 10:01:24|00051|6393|NASDAQ ISRG|84.65B|84650000000|239.53|2,086,264|-34.37%|38|2023-01-26|15/12/2022||1.24||1670000000|2022-10-18|15/09/2022|1.19|1.12|1560000000|1510000000
2022-11-06 10:01:26|00052|102911|NASDAQ JD|69.3B|69300000000|44.38|8,797,824|-41.34%|34|2023-03-02|15/12/2022||3.76||310890000000|2022-11-17|15/09/2022||4.75||243300000000
2022-11-06 10:01:35|00053|10548|NASDAQ KDP|52.44B|52440000000|36.98|7,225,730|1.65%|38|2023-03-02|15/12/2022||0.5045||3770000000|2022-10-27|15/09/2022|0.46|0.46|3620000000|3630000000
2022-11-06 10:01:38|00054|6462|NASDAQ KLAC|46.49B|46490000000|328.03|1,768,045|-21.28%|38|2023-01-26|15/12/2022||6.47||2670000000|2022-10-26|15/09/2022|7.06|6.22|2720000000|2600000000
2022-11-06 10:01:42|00055|270|NASDAQ KHC|46.57B|46570000000|38.02|7,884,457|0.48%|38|2023-02-15|15/12/2022||0.7965||7140000000|2022-10-26|15/09/2022|0.63|0.5698|6500000000|6270000000
2022-11-06 10:01:46|00056|6445|NASDAQ LRCX|57.22B|57220000000|419.54|1,884,724|-31.31%|38|2023-01-25|15/12/2022||9.99||5040000000|2022-10-19|15/09/2022|10.42|9.56|5070000000|4930000000
2022-11-06 10:01:49|00057|32383|NASDAQ LULU|41.51B|41510000000|325.57|1,529,517|-30.42%|57|2022-12-08|15/10/2022||1.95||1810000000|2022-09-01|15/07/2022|2.2|1.86|1870000000|1770000000
2022-11-06 10:01:52|00058|8136|NASDAQ MAR|47.15B|47150000000|148.96|1,939,529|-11.13%|39|2023-02-15|15/12/2022||1.77||5380000000|2022-11-03|15/09/2022|1.69|1.68|5310000000|5344000000
2022-11-06 10:01:58|00059|6520|NASDAQ MRVL|33.23B|33230000000|38.97|11,295,161|-45.77%|40|2022-12-02|15/10/2022||0.5909||1560000000|2022-08-25|15/07/2022|0.57|0.5643|1520000000|1520000000
2022-11-06 10:02:02|00060|961621|NASDAQ MTCH|12.17B|12170000000|43.02|3,732,950|-73.23%|29|2023-01-31|15/12/2022||0.5727||814540000|2022-11-01|15/09/2022|0.44|0.52|809500000|795500000
2022-11-06 10:02:05|00061|16599|NASDAQ MELI|47.21B|47210000000|938.57|642,370|-42.41%|38|2023-02-23|15/12/2022||1.59||2960000000|2022-11-03|15/09/2022|2.56|2.43|2690000000|2680000000
2022-11-06 10:02:07|00062|26490|FB|240.73B|240730000000|90.79|37,822,622|-73.39%|38|2023-02-01|15/12/2022||2.66||32680000000|2022-10-26|15/09/2022|1.64|1.93|27710000000|27570000000
2022-11-06 10:02:12|00063|6391|NASDAQ MCHP|35.12B|35120000000|63.86|4,979,491|-25.54%|38|2023-02-02|15/12/2022||1.45||2090000000|2022-11-03|15/09/2022|1.46|1.06|2070000000|1649000000
2022-11-06 10:02:15|00064|8092|NASDAQ MU|61.06B|61060000000|56.16|18,163,890|-22.98%|38|2022-12-20|15/11/2022||0.0632||4310000000|2022-09-29|15/08/2022|1.45|1.37|6640000000|6730000000
2022-11-06 10:02:18|00065|252|NASDAQ MSFT|1.65T|1650000000000|221.39|27,241,541|-34.12%|38|2023-01-24|15/12/2022||2.59||56450000000|2022-10-25|15/09/2022|2.35|2.32|50100000000|49860000000
2022-11-06 10:02:21|00066|1114321|MRNA|60.86B|60860000000|158.41|4,963,247|-33.16%|23|2023-02-23|15/12/2022||7.88||6740000000|2022-11-03|15/09/2022|2.53|3.29|3360000000|3527000000
2022-11-06 10:02:24|00067|32372|NASDAQ MDLZ|86.33B|86330000000|63.22|6,875,430|1.54%|34|2023-02-01|15/12/2022||0.7016||8010000000|2022-11-01|15/09/2022|0.74|0.69|7760000000|7410000000
2022-11-06 10:02:27|00068|6355|NASDAQ MNST|51.1B|51100000000|97.94|2,599,730|6.89%|39|2023-03-01|15/12/2022||0.6352||1630000000|2022-11-03|15/09/2022|0.6|0.59|1620000000|1652000000
2022-11-06 10:02:31|00069|6439|NASDAQ NTES|38.78B|38780000000|62.52|1,652,688|-38.41%|38|2023-02-23|15/12/2022||8.36||26360000000|2022-11-16|15/09/2022||7.6||24800000000
2022-11-06 10:02:33|00070|13063|NASDAQ NFLX|116.06B|116060000000|260.79|11,176,615|-59.61%|38|2023-01-17|15/12/2022||1.17||7990000000|2022-10-18|15/09/2022|3.1|2.18|7930000000|7850000000
2022-11-06 10:02:36|00071|6497|NASDAQ NVDA|352.34B|352340000000|141.56|58,587,944|-52.42%|38|2022-11-17|15/10/2022||0.7317||5960000000|2022-08-24|15/07/2022|0.51|0.4991|6700000000|6700000000
2022-11-06 10:02:40|00072|13989|NASDAQ NXPI|39.14B|39140000000|151.06|2,163,529|-32.64%|37|2023-01-30|15/12/2022||3.64||3420000000|2022-10-31|15/09/2022|2.79|3.66|3450000000|3430000000
2022-11-06 10:02:42|00073|1006169|NASDAQ OKTA|7.15B|7150000000|45.02|4,464,811|-82.34%|25|2022-12-07|15/10/2022||-0.2424||465250000|2022-08-31|15/07/2022|-0.1|-0.305|451810000|430700000
2022-11-06 10:02:46|00074|13074|NASDAQ ORLY|51.06B|51060000000|815.74|476,953|27.84%|38|2023-02-08|15/12/2022||7.41||3470000000|2022-10-26|15/09/2022|9.17|8.47|3800000000|3710000000
2022-11-06 10:02:49|00075|6430|NASDAQ PCAR|34.47B|34470000000|99.12|1,791,408|10.13%|38|2023-01-31|15/12/2022||2||6960000000|2022-10-25|15/09/2022|2.21|1.98|7060000000|6580000000
2022-11-06 10:02:54|00076|6406|NASDAQ PAYX|41B|41000000000|113.76|1,643,128|-8.72%|39|2022-12-21|15/11/2022||0.9587||1190000000|2022-09-28|15/08/2022|1.03|0.9697|1210000000|1180000000
2022-11-06 10:02:56|00077|956170|NASDAQ PYPL|85.71B|85710000000|75.18|13,246,851|-66.7%|30|2023-02-01|15/12/2022||1.18||7760000000|2022-11-03|15/09/2022|1.08|0.96|6850000000|6816000000
2022-11-06 10:02:58|00078|1152791|NASDAQ PTON|3.19B|3190000000|9.39|17,179,260|-83.12%|16|2023-02-08|15/12/2022||-0.6062||875350000|2022-11-03|15/09/2022|-1.2|-1.07|616500000|810740000
2022-11-06 10:03:01|00079|8358|NASDAQ PEP|249.21B|249210000000|178.78|4,780,079|7.7%|39|2023-02-16|15/12/2022||1.69||26240000000|2022-10-12|15/09/2022|1.97|1.84|21970000000|20830000000
2022-11-06 10:03:11|00080|1089236|NASDAQ PDD|78.25B|78250000000|61.89|13,312,583|-26.03%|23|2022-11-24|15/09/2022||4.37||30270000000|2022-08-29|15/06/2022|7.54|2.96|31440000000|23930000000
2022-11-06 10:03:14|00081|6376|NASDAQ QCOM|119.6B|119600000000|106.69|7,675,591|-34.56%|39|2023-02-01|15/12/2022||3.46||12130000000|2022-11-02|15/09/2022|3.13|3.15|11390000000|11350000000
2022-11-06 10:03:17|00082|32391|NASDAQ REGN|79.13B|79130000000|740.21|742,940|21.04%|39|2023-02-09|15/12/2022||10.27||3150000000|2022-11-03|15/09/2022|11.14|9.82|2940000000|2940000000
2022-11-06 10:03:20|00083|6437|NASDAQ ROST|32.58B|32580000000|93.88|2,435,681|-21.54%|39|2022-11-17|15/10/2022||0.803||4360000000|2022-08-18|15/07/2022|1.11|0.9951|4580000000|4610000000
2022-11-06 10:03:23|00084|13076|NASDAQ SGEN|23.62B|23620000000|127.22|1,012,867|-33.34%|38|2023-02-09|15/12/2022||-1.04||459500000|2022-10-27|15/09/2022|-1.03|-0.95|510000000|459580000
2022-11-06 10:03:34|00085|6427|NASDAQ SIRI|23.96B|23960000000|6.160|15,116,793|-0.27%|38|2023-02-01|15/12/2022||0.0774||2340000000|2022-11-01|15/09/2022|0.07|0.08|2280000000|2270000000
2022-11-06 10:03:36|00086|32378|NASDAQ SWKS|14.11B|14110000000|87.93|1,972,432|-46.4%|38|2023-02-02|15/12/2022||3.17||1500000000|2022-11-03|15/09/2022|3.02|2.90|1410000000|1401000000
2022-11-06 10:03:54|00087|31066|NASDAQ SPLK|11.72B|11720000000|72.03|2,444,394|-56.63%|37|2022-11-30|15/10/2022||0.2524||848050000|2022-08-24|15/07/2022|0.09|-0.3567|798750000|748950000
2022-11-06 10:03:57|00088|6500|NASDAQ SBUX|105.45B|105450000000|91.86|7,662,160|-21.43%|38|2023-01-26|15/12/2022||0.7527||8790000000|2022-11-03|15/09/2022|0.81|0.72|8400000000|8312000000
2022-11-06 10:03:59|00089|39335|NASDAQ SNPS|42.29B|42290000000|276.57|1,114,927|-18.83%|37|2022-11-30|15/10/2022||1.85||1280000000|2022-08-17|15/07/2022|2.1|1.99|1250000000|1210000000
2022-11-06 10:04:02|00090|19694|NASDAQ TMUS|185.17B|185170000000|148.83|4,816,768|21.33%|38|2023-02-09|15/12/2022||0.9596||21020000000|2022-10-27|15/09/2022|0.4|0.39|19480000000|20020000000
2022-11-06 10:04:05|00091|13994|NASDAQ TSLA|655.14B|655140000000|207.47|71,186,589|-49.07%|38|2023-01-25|15/12/2022||1.32||27010000000|2022-10-19|15/09/2022|1.05|1.03|21450000000|22500000000
2022-11-06 10:04:09|00092|8268|NASDAQ TXN|147.62B|147620000000|162.65|5,807,506|-15.9%|38|2023-01-24|15/12/2022||2.24||4950000000|2022-10-25|15/09/2022|2.45|2.39|5240000000|5140000000
2022-11-06 10:04:11|00093|6451|NASDAQ TCOM|17.97B|17970000000|28.00|4,765,689|-7.32%|37|2022-11-02|15/09/2022||1.25||6440000000|2022-09-21|15/06/2022|-0.31|0.15|4010000000|3580000000
2022-11-06 10:04:15|00094|6407|NASDAQ VRSN|18.73B|18730000000|176.69|646,456|-24.06%|38|2023-02-09|15/12/2022||1.56||363570000|2022-10-27|15/09/2022|1.58|1.54|357000000|356450000
2022-11-06 10:04:18|00095|39340|NASDAQ VRSK|26.04B|26040000000|166.52|779,673|-22.4%|39|2023-02-21|15/12/2022||1.44||762780000|2022-11-01|15/09/2022|1.46|1.47|745300000|755230000
2022-11-06 10:04:21|00096|6353|NASDAQ VRTX|79.27B|79270000000|308.82|1,375,889|60.13%|38|2023-02-01|15/12/2022||3.44||2260000000|2022-10-27|15/09/2022|4.01|3.62|2330000000|2220000000
2022-11-06 10:04:24|00097|8355|NASDAQ WBA|32.06B|32060000000|37.07|7,621,913|-26.16%|38|2023-01-05|15/11/2022||1.18||33390000000|2022-10-13|15/08/2022|0.8|0.7703|32400000000|32070000000
2022-11-06 10:04:26|00098|32361|NASDAQ WDAY|33.96B|33960000000|132.63|2,569,337|-54.25%|37|2022-12-01|15/10/2022||0.8402||1590000000|2022-08-25|15/07/2022|0.83|0.7932|1540000000|1520000000
2022-11-06 10:04:29|00099|7875|NASDAQ XEL|35.87B|35870000000|65.55|3,116,660|2.74%|38|2023-01-26|15/12/2022||0.6034||3100000000|2022-10-27|15/09/2022|1.18|1.26|4080000000|3920000000
2022-11-06 10:04:32|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|-1.81%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-11-06 10:04:34|00101|1127188|NASDAQ ZM|23.06B|23060000000|77.46|4,427,756|-70.74%|17|2022-11-22|15/10/2022||0.8333||1100000000|2022-08-22|15/07/2022|1.05|0.9502|1100000000|1120000000
2022-11-06 10:04:37|00102|277|NYSE MMM|68.86B|68860000000|124.84|9,447,437|-31.33%|38|2023-01-24|15/12/2022||2.58||8550000000|2022-10-25|15/09/2022|2.69|2.62|8600000000|8750000000
2022-11-06 10:04:40|00103|238|NYSE BA|95.17B|95170000000|160.01|7,247,113|-28.71%|39|2023-01-25|15/12/2022||0.9051||21170000000|2022-10-26|15/09/2022|-6.18|0.1781|16000000000|18190000000
2022-11-06 10:04:43|00104|247|NYSE CAT|118.58B|118580000000|227.85|2,833,788|10.67%|36|2023-01-26|15/12/2022||3.33||15230000000|2022-10-27|15/09/2022|3.95|3.17|15000000000|14150000000
2022-11-06 10:04:46|00105|240|NYSE CVX|354.67B|354670000000|183.42|8,973,882|59.86%|35|2023-01-27|15/12/2022||4.35||55290000000|2022-10-28|15/09/2022|5.66|4.83|66640000000|57030000000
2022-11-06 10:04:49|00106|271|Coca Cola Stock Price - In|256.27B|256270000000|59.26|13,200,868|4.26%|39|2023-02-09|15/12/2022||0.4765||9880000000|2022-10-25|15/09/2022|0.69|0.6388|11100000000|10530000000
2022-11-06 10:04:51|00107|266|NYSE GS|126.9B|126900000000|357.91|2,089,091|-12.08%|36|2023-01-18|15/12/2022||7.62||11130000000|2022-10-18|15/09/2022|8.25|7.8|11980000000|11370000000
2022-11-06 10:04:54|00108|8064|NYSE HD|290.27B|290270000000|284.03|3,541,886|-22.9%|36|2022-11-15|15/10/2022||4.11||37870000000|2022-08-16|15/07/2022|5.05|4.95|43790000000|43360000000
2022-11-06 10:04:56|00109|8082|NYSE IBM|123.83B|123830000000|136.96|4,290,888|10.8%|39|2023-01-19|15/12/2022||3.8||16480000000|2022-10-19|15/09/2022|1.81|1.79|14110000000|13540000000
2022-11-06 10:04:59|00110|8177|Johnson & Johnson Sto|448.33B|448330000000|171.48|7,156,499|4.93%|39|2023-01-24|15/12/2022||2.26||24020000000|2022-10-18|15/09/2022|2.55|2.52|23790000000|23460000000
2022-11-06 10:05:06|00111|267|NYSE JPM|383.31B|383310000000|130.68|12,529,413|-22.24%|38|2023-01-13|15/12/2022||2.92||32760000000|2022-10-14|15/09/2022|3.12|2.92|32700000000|32130000000
2022-11-06 10:05:10|00112|272|NYSE MCD|202.04B|202040000000|274.62|2,753,121|7.82%|38|2023-01-26|15/12/2022||2.4||5570000000|2022-10-27|15/09/2022|2.68|2.59|5870000000|5720000000
2022-11-06 10:05:12|00113|275|MRK S|251.51B|251510000000|99.20|8,561,279|21.55%|39|2023-02-02|15/12/2022||1.63||14060000000|2022-10-27|15/09/2022|1.85|1.75|15000000000|14070000000
2022-11-06 10:05:14|00114|8948|NYSE NKE|149.87B|149870000000|95.79|8,352,444|-46.04%|38|2022-12-22|15/11/2022||0.6441||12570000000|2022-09-29|15/08/2022|0.93|0.922|12690000000|12280000000
2022-11-06 10:05:18|00115|8952|NYSE PG|318.58B|318580000000|134.44|6,446,943|-7.94%|39|2023-01-19|15/12/2022||1.65||20970000000|2022-10-19|15/09/2022|1.57|1.56|20600000000|20370000000
2022-11-06 10:05:21|00116|8294|NYSE CRM|139.74B|139740000000|139.77|6,862,507|-54.51%|39|2022-11-29|15/10/2022||1.22||7830000000|2022-08-24|15/07/2022|1.19|1.05|7720000000|7700000000
2022-11-06 10:05:24|00117|8359|NYSE UNH|502B|502000000000|538.17|2,496,929|18.07%|39|2023-01-17|15/12/2022||5.39||81180000000|2022-10-14|15/09/2022|5.79|5.43|80900000000|80520000000
2022-11-06 10:05:27|00118|8127|NYSE VZ|156.4B|156400000000|37.24|22,735,343|-28.71%|39|2023-01-24|15/12/2022||1.23||35220000000|2022-10-21|15/09/2022|1.32|1.29|34200000000|33780000000
2022-11-06 10:05:30|00119|8318|NYSE V|378.22B|378220000000|196.98|6,578,189|-9.09%|39|2023-02-02|15/12/2022||2.02||7820000000|2022-10-25|15/09/2022|1.93|1.87|7800000000|7570000000
2022-11-06 10:05:32|00120|7997|NYSE WMT|382.63B|382630000000|140.97|6,734,423|-6.16%|38|2022-11-15|15/10/2022||1.31||147180000000|2022-08-16|15/07/2022|1.77|1.62|152860000000|150990000000
2022-11-06 10:05:35|00121|258|NYSE DIS|181.54B|181540000000|99.58|10,487,362|-43.3%|34|2023-02-07|15/12/2022||1.28||24300000000|2022-11-08|15/09/2022||0.5875||21380000000
2022-11-06 10:05:38|00122|8192|NYSE ABT|170.99B|170990000000|98.07|5,611,096|-21.15%|39|2023-01-25|15/12/2022||0.9691||9640000000|2022-10-19|15/09/2022|1.15|0.9465|10400000000|9630000000
2022-11-06 10:05:40|00123|40041|NYSE ABBV|256.84B|256840000000|145.28|5,238,764|23.98%|38|2023-01-27|15/12/2022||3.75||15820000000|2022-10-28|15/09/2022|3.66|3.58|14810000000|14930000000
2022-11-06 10:05:45|00124|7884|NYSE ACN|164.55B|164550000000|261.16|2,087,225|-29.12%|38|2022-12-16|15/11/2022||2.92||15600000000|2022-09-22|15/08/2022|2.6|2.57|15420000000|15390000000
2022-11-06 10:05:48|00125|20846|NYSE AYI|5.74B|5740000000|180.66|275,426|-16.25%|38|2023-01-11|15/11/2022||3.01||987360000|2022-10-04|15/08/2022|3.95|3.61|1110000000|1080000000
2022-11-06 10:05:50|00126|32509|NYSE AAP|10.79B|10790000000|181.07|787,900|-21.18%|37|2023-02-13|15/12/2022||2.34||2420000000|2022-11-14|15/09/2022|2.38|3.34|2670000000|2640000000
2022-11-06 10:05:57|00127|20280|NYSE AMG|4.74B|4740000000|123.91|253,500|-33.4%|38|2023-02-06|15/12/2022||5.75||581750000|2022-10-31|15/09/2022||4||561860000
2022-11-06 10:06:01|00128|8256|NYSE AFL|41.64B|41640000000|67.18|2,537,703|18.38%|39|2023-02-01|15/12/2022||1.23||4760000000|2022-10-31|15/09/2022|1.15|1.24|4800000000|4640000000
2022-11-06 10:06:04|00129|8942|NYSE A|40.26B|40260000000|136.08|1,391,901|-13%|39|2022-11-21|15/10/2022||1.39||1760000000|2022-08-16|15/07/2022|1.34|1.2|1720000000|1640000000
2022-11-06 10:06:07|00130|8021|NYSE AIG|43.03B|43030000000|57.92|4,617,756|-1.76%|39|2023-02-14|15/12/2022||1.37||11860000000|2022-11-01|15/09/2022|0.66|0.65|14600000000|11280000000
2022-11-06 10:06:10|00131|8263|NYSE APD|61.23B|61230000000|276.06|995,295|-10.75%|39|2023-01-27|15/12/2022||2.72||3190000000|2022-11-03|15/09/2022|2.89|2.77|3570000000|3210000000
2022-11-06 10:06:15|00132|6460|NASDAQ AKAM|13.37B|13370000000|84.10|1,488,819|-21.61%|38|2023-02-07|15/12/2022||1.29||911450000|2022-10-31|15/09/2022||1.22||875830000
2022-11-06 10:06:21|00133|39218|NYSE ALK|5.69B|5690000000|44.86|1,477,630|-24.41%|38|2023-01-26|15/12/2022||1.4||2480000000|2022-10-20|15/09/2022|2.53|2.39|2830000000|2810000000
2022-11-06 10:06:25|00134|32524|NYSE ALB|33.39B|33390000000|284.99|1,391,666|4.58%|38|2023-02-15|15/12/2022||8.06||2530000000|2022-11-02|15/09/2022|7.5|6.78|2100000000|2200000000
2022-11-06 10:06:29|00135|29638|NYSE ARE|23.94B|23940000000|145.90|838,061|-29.25%|39|2023-01-30|15/12/2022||1.12||666100000|2022-10-24|15/09/2022|2.11|1.03|659900000|649190000
2022-11-06 10:06:32|00136|48361|NYSE ALLE|9.06B|9060000000|103.12|783,406|-21.53%|36|2023-02-21|15/12/2022||1.38||847180000|2022-10-27|15/09/2022|1.64|1.48|913700000|874450000
2022-11-06 10:06:34|00137|32507|NYSE BFH|1.75B|1750000000|35.03|959,926|-52.22%|38|2023-01-26|15/12/2022||-1.06||989830000|2022-10-27|15/09/2022|2.69|2.51|979000000|965830000
2022-11-06 10:06:37|00138|39176|NASDAQ LNT|13.23B|13230000000|52.73|1,563,924|-6.54%|38|2023-02-23|15/12/2022||0.3623||652360000|2022-11-08|15/09/2022||1.02||1130000000
2022-11-06 10:06:41|00139|8221|NYSE ALL|34.24B|34240000000|129.12|1,929,514|10.21%|39|2023-02-02|15/12/2022||2.69||11450000000|2022-11-02|15/09/2022|-1.56|-1.52|13200000000|12030000000
2022-11-06 10:06:43|00140|8044|NYSE MO|81.54B|81540000000|45.50|8,556,637|0.66%|39|2023-02-02|15/12/2022||1.15||5110000000|2022-10-27|15/09/2022|1.28|1.3|6550000000|5600000000
2022-11-06 10:06:47|00141|8288|NYSE AEE|20.95B|20950000000|81.03|1,359,560|-5.23%|39|2023-02-17|15/12/2022||0.5823||1500000000|2022-11-03|15/09/2022|1.74|1.74|2310000000|1889000000
2022-11-06 10:06:49|00142|44412|NASDAQ AAL|9.17B|9170000000|14.11|31,766,099|-35.33%|37|2023-01-19|15/12/2022||0.2247||12510000000|2022-10-20|15/09/2022|0.69|0.4673|13500000000|13310000000
2022-11-06 10:06:52|00143|8182|NYSE AXP|108.14B|108140000000|144.72|3,022,975|-18.09%|39|2023-01-19|15/12/2022||2.23||14170000000|2022-10-21|15/09/2022|2.47|2.41|13600000000|13470000000
2022-11-06 10:06:55|00144|8036|NYSE AMT|94.95B|94950000000|203.92|1,872,483|-26.6%|39|2023-02-28|15/12/2022||0.9924||2640000000|2022-10-27|15/09/2022|1.8|1.13|2670000000|2650000000
2022-11-06 10:06:58|00145|39173|NYSE AWK|25.28B|25280000000|139.04|816,845|-18.05%|38|2023-02-21|15/12/2022||0.8437||921630000|2022-10-31|15/09/2022|1.63|1.53|1080000000|1090000000
2022-11-06 10:07:02|00146|8020|NYSE AMP|33.4B|33400000000|313.87|544,643|2.83%|39|2023-02-01|15/12/2022||6.27||3380000000|2022-10-25|15/09/2022|6.43|5.85|3510000000|3330000000
2022-11-06 10:07:05|00147|8060|NYSE ABC|33.5B|33500000000|161.64|1,034,200|26.71%|39|2023-02-02|15/12/2022||2.72||62680000000|2022-11-03|15/09/2022|2.6|2.57|61200000000|60620000000
2022-11-06 10:07:12|00148|39219|NYSE AME|31.06B|31060000000|135.25|1,042,059|-4.04%|38|2023-02-07|15/12/2022||1.43||1560000000|2022-11-03|15/09/2022|1.29|1.38|1550000000|1520000000
2022-11-06 10:07:15|00149|13833|NYSE APH|45.39B|45390000000|76.27|2,009,711|-6.35%|39|2023-01-25|15/12/2022||0.7604||3160000000|2022-10-26|15/09/2022|0.8|0.7497|3300000000|3110000000
2022-11-06 10:07:25|00150|8123|NYSE ELV|125.78B|125780000000|526.66|886,184|24.78%|38|2023-02-01|15/12/2022||5.38||39410000000|2022-10-19|15/09/2022|7.53|7.16|39600000000|39260000000
2022-11-06 10:07:29|00151|39291|NYSE AOS|8.53B|8530000000|55.98|1,076,713|-27.81%|38|2023-01-31|15/12/2022||0.9722||1040000000|2022-10-27|15/09/2022|0.69|0.88|874200000|976180000
2022-11-06 10:07:32|00152|8350|NYSE AON|57.86B|57860000000|279.71|794,113|-3.06%|38|2023-02-03|15/12/2022||3.64||3140000000|2022-10-28|15/09/2022|2.02|2|2700000000|2810000000
2022-11-06 10:07:35|00153|8103|NASDAQ APA|16B|16000000000|48.99|8,337,874|63.85%|39|2023-02-21|15/12/2022||2.39||2620000000|2022-11-02|15/09/2022|1.97|2.19|2870000000|2470000000
2022-11-06 10:07:46|00154|8303|NYSE AIV|1.2B|1200000000|7.510|1,726,796|-4.49%|39|2023-02-02|15/12/2022||0.0075||208170000|2022-11-03|15/09/2022||0.0065||208020000
2022-11-06 10:07:50|00155|32331|NYSE APTV|26.45B|26450000000|97.63|1,867,058|-44.22%|39|2023-02-02|15/12/2022||1.29||4610000000|2022-11-03|15/09/2022|1.28|0.98|4600000000|4330000000
2022-11-06 10:07:53|00156|8080|NYSE ADM|52.29B|52290000000|95.19|2,599,080|47.6%|39|2023-02-07|15/12/2022||1.42||24520000000|2022-10-25|15/09/2022|1.86|1.39|24680000000|22340000000
2022-11-06 10:07:56|00157|992959|NYSE ARNC|2B|2000000000|19.66|825,980|-38.64%|25|2023-02-17|15/12/2022||0.7413||2330000000|2022-11-01|15/09/2022|-0.64|0.33|2300000000|2290000000
2022-11-06 10:08:00|00158|39263|NYSE AJG|39.72B|39720000000|188.39|969,270|17.55%|38|2023-01-26|15/12/2022||1.55||1970000000|2022-10-27|15/09/2022|1.97|1.66|2010000000|2040000000
2022-11-06 10:08:04|00159|8061|NYSE AIZ|6.4B|6400000000|121.22|452,195|-25.42%|38|2023-02-07|15/12/2022||3.13||2680000000|2022-11-01|15/09/2022|2.81|2.27|2550000000|2640000000
2022-11-06 10:08:07|00160|244|NYSE T|130.55B|130550000000|18.32|45,211,478|-3.35%|39|2023-01-25|15/12/2022||0.5573||31400000000|2022-10-20|15/09/2022|0.68|0.6127|30000000000|29870000000
2022-11-06 10:08:11|00161|8282|NYSE AZO|46.79B|46790000000|2,465.10|156,835|35.6%|38|2022-12-06|15/11/2022||25.76||3850000000|2022-09-19|15/08/2022|40.51|38.51|5350000000|5160000000
2022-11-06 10:08:14|00162|8135|NYSE AVB|23.37B|23370000000|167.29|711,644|-29.66%|39|2023-02-01|15/12/2022||1.31||672440000|2022-11-03|15/09/2022|3.53|1.26|574780000|662460000
2022-11-06 10:08:18|00163|8097|NYSE AVY|14.13B|14130000000|174.56|450,683|-22.9%|39|2023-02-01|15/12/2022||2.42||2330000000|2022-10-26|15/09/2022|2.46|2.46|2320000000|2300000000
2022-11-06 10:08:21|00164|8320|NASDAQ BKR|29.36B|29360000000|29.11|9,329,462|17.38%|39|2023-01-19|15/12/2022||0.4011||6180000000|2022-10-19|15/09/2022|0.26|0.2481|5400000000|5440000000
2022-11-06 10:08:25|00165|8048|NYSE BALL|15.98B|15980000000|50.85|2,589,246|-43.81%|38|2023-02-02|15/12/2022||0.8024||3980000000|2022-11-03|15/09/2022|1.24|0.8|3950000000|3940000000
2022-11-06 10:08:28|00166|243|NYSE BAC|295.15B|295150000000|36.79|41,117,638|-21.67%|39|2023-01-13|15/12/2022||0.8524||24060000000|2022-10-17|15/09/2022|0.81|0.7816|24500000000|23560000000
2022-11-06 10:08:31|00167|8352|NYSE BK|34.34B|34340000000|42.49|4,529,280|-27.76%|39|2023-01-19|15/12/2022||1.13||4230000000|2022-10-17|15/09/2022|1.21|1.1|4280000000|4200000000
2022-11-06 10:08:34|00168|8024|NYSE BBWI|7.3B|7300000000|31.97|3,516,038|-57.55%|39|2022-11-16|15/10/2022||0.2314||1560000000|2022-08-17|15/07/2022|0.52|0.4428|1620000000|1620000000
2022-11-06 10:08:37|00169|7951|NYSE BAX|25.43B|25430000000|50.58|3,386,763|-35.19%|39|2023-02-09|15/12/2022||1||3860000000|2022-10-27|15/09/2022|0.82|0.82|3800000000|3770000000
2022-11-06 10:08:40|00170|8067|NYSE BDX|62.98B|62980000000|220.84|1,130,837|-7.05%|39|2023-02-02|15/12/2022||2.93||4700000000|2022-11-03|15/09/2022||2.75||4720000000
2022-11-06 10:08:43|00171|13834|NYSE BRKb|633.2B|633200000000|287.47|3,980,660|-0.14%|40|2023-02-27|15/12/2022||3.29||77220000000|2022-10-31|15/09/2022||3.01||74900000000
2022-11-06 10:08:47|00172|8077|NYSE BBY|15.35B|15350000000|68.20|2,694,288|-47.16%|38|2022-11-23|15/10/2022||1.03||10310000000|2022-08-30|15/07/2022|1.54|1.27|10330000000|10270000000
2022-11-06 10:08:50|00173|13078|NYSE BLK|98.73B|98730000000|656.15|791,856|-31.3%|39|2023-01-13|15/12/2022||8.13||4450000000|2022-10-13|15/09/2022|9.55|7.45|4310000000|4300000000
2022-11-06 10:09:24|00174|19693|NYSE BWA|8.88B|8880000000|37.94|1,899,275|-19.1%|39|2023-02-14|15/12/2022||1.13||4070000000|2022-10-27|15/09/2022|1.24|1.04|4060000000|4000000000
2022-11-06 10:09:32|00175|8116|NYSE BXP|12.53B|12530000000|71.64|1,418,884|-38.72%|39|2023-01-24|15/12/2022||0.7292||773610000|2022-10-25|15/09/2022|0.79|0.7173|790500000|769590000
2022-11-06 10:09:35|00176|8248|NYSE BSX|59.57B|59570000000|41.59|6,901,605|-3.64%|39|2023-02-02|15/12/2022||0.4874||3330000000|2022-10-26|15/09/2022|0.43|0.4409|3170000000|3150000000
2022-11-06 10:09:38|00177|1031336|NASDAQ BHF|4.02B|4020000000|56.04|546,586|3.85%|24|2023-02-13|15/12/2022||3.2||2020000000|2022-11-07|15/09/2022||2.3||1900000000
2022-11-06 10:09:40|00178|8142|NYSE BMY|174.86B|174860000000|78.78|9,461,527|32.51%|35|2023-02-02|15/12/2022||1.75||11350000000|2022-10-26|15/09/2022|1.99|1.82|11220000000|11150000000
2022-11-06 10:09:45|00179|8081|NYSE BFb|32.29B|32290000000|67.15|982,516|-6.33%|40|2022-12-07|15/10/2022||0.5518||1090000000|2022-08-31|15/07/2022|0.52|0.4719|1010000000|976210000
2022-11-06 10:09:48|00180|7964|NYSE CPB|15.24B|15240000000|50.83|2,309,792|24.8%|40|2022-11-22|15/10/2022||0.8676||2420000000|2022-09-01|15/07/2022|0.56|0.5597|1990000000|1990000000
2022-11-06 10:09:51|00181|8250|NYSE COF|39.01B|39010000000|102.53|2,535,619|-33.8%|39|2023-01-24|15/12/2022||4.22||8830000000|2022-10-27|15/09/2022|4.2|5.11|8800000000|8620000000
2022-11-06 10:09:54|00182|32321|NYSE CPRI|6.58B|6580000000|47.65|1,852,357|-27.04%|38|2023-02-08|15/12/2022||2.44||1640000000|2022-11-10|15/09/2022||1.55||1400000000
2022-11-06 10:09:58|00183|7874|NYSE CAH|20.84B|20840000000|79.52|3,117,804|60.52%|39|2023-02-09|15/12/2022||1.23||50670000000|2022-11-04|15/09/2022|1.2|1.33|49600000000|41933000000
2022-11-06 10:10:01|00184|13836|NYSE KMX|9.92B|9920000000|62.79|2,096,482|-59.41%|38|2022-12-20|15/11/2022||0.82||7440000000|2022-09-29|15/08/2022|0.79|1.39|8140000000|8540000000
2022-11-06 10:10:04|00185|22696|NYSE CCL|11.17B|11170000000|9.00|59,405,567|-63.7%|34|2022-12-21|15/11/2022||-0.8179||4040000000|2022-09-30|15/08/2022|-0.5808|-0.0585|4310000000|5050000000
2022-11-06 10:10:07|00186|39325|NYSE CBOE|13.61B|13610000000|128.30|613,917|-3.73%|38|2023-02-03|15/12/2022||1.56||429980000|2022-11-04|15/09/2022|1.74|1.63|442400000|436160000
2022-11-06 10:10:09|00187|7980|NYSE CBRE|21.87B|21870000000|70.76|1,691,852|-33.67%|39|2023-02-10|15/12/2022||1.67||8830000000|2022-10-27|15/09/2022|1.13|1.27|7530000000|7790000000
2022-11-06 10:10:13|00188|32525|NYSE CNC|46.28B|46280000000|81.73|3,690,917|10.19%|38|2023-02-07|15/12/2022||0.8721||34920000000|2022-10-25|15/09/2022|1.3|1.23|35870000000|35490000000
2022-11-06 10:10:16|00189|7946|NYSE CNP|17.93B|17930000000|28.48|4,170,937|6.79%|39|2023-03-02|15/12/2022||0.2811||1960000000|2022-11-01|15/09/2022|0.32|0.33||1780000000
2022-11-06 10:10:21|00190|8102|NYSE CF|20.67B|20670000000|105.38|2,559,235|78.01%|39|2023-02-14|15/12/2022||4.71||2970000000|2022-11-02|15/09/2022|2.18|3.41|2320000000|2320000000
2022-11-06 10:10:25|00191|6426|NASDAQ CHRW|11.15B|11150000000|89.97|1,360,729|-4.1%|39|2023-02-01|15/12/2022||1.9||6170000000|2022-11-02|15/09/2022|1.78|2.17|6020000000|6336000000
2022-11-06 10:10:32|00192|6491|NYSE SCHW|154.53B|154530000000|79.05|7,595,777|-2.59%|37|2023-01-18|15/12/2022||1.13||5660000000|2022-10-17|15/09/2022|1.1|1.05|5500000000|5420000000
2022-11-06 10:10:35|00193|13837|NYSE CMG|38.74B|38740000000|1,397.57|285,191|-22.11%|39|2023-02-07|15/12/2022||8.71||2270000000|2022-10-25|15/09/2022|9.51|9.17|2200000000|2230000000
2022-11-06 10:10:38|00194|8175|NYSE CB|86.81B|86810000000|209.16|1,520,898|8.27%|38|2023-01-31|15/12/2022||4.25||10010000000|2022-10-25|15/09/2022|3.17|2.62|12020000000|11670000000
2022-11-06 10:10:41|00195|39264|NYSE CHD|17.41B|17410000000|71.40|1,658,108|-19.58%|38|2023-01-27|15/12/2022||0.7275||1430000000|2022-10-28|15/09/2022|0.76|0.65|1320000000|1300000000
2022-11-06 10:10:44|00196|7889|NYSE CI|98.49B|98490000000|322.13|1,906,564|50.44%|39|2023-02-02|15/12/2022||5.08||45810000000|2022-11-03|15/09/2022|6.04|5.71|45280000000|44760000000
2022-11-06 10:10:46|00197|6507|NASDAQ CINF|15.69B|15690000000|99.79|820,272|-20.86%|38|2023-02-14|15/12/2022||1.47||1850000000|2022-10-26|15/09/2022|-2.65|0.67|1890000000|1605000000
2022-11-06 10:10:52|00198|241|NYSE C|87.25B|87250000000|45.13|17,495,657|-32.63%|39|2023-01-13|15/12/2022||1.33||18140000000|2022-10-14|15/09/2022|1.5|1.48|18500000000|18350000000
2022-11-06 10:10:56|00199|941642|NYSE CFG|19.89B|19890000000|40.12|4,358,083|-16.05%|34|2023-01-17|15/12/2022||1.29||2190000000|2022-10-19|15/09/2022|1.3|1.22|2170000000|2130000000
2022-11-06 10:11:04|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|2022-10-26|15/09/2022||1.21||800590000
2022-11-06 10:11:10|00201|7933|NYSE CLX|17.36B|17360000000|140.69|1,013,943|-13.82%|39|2023-02-03|15/12/2022||0.773||1690000000|2022-11-01|15/09/2022|0.93|0.73|1740000000|1690000000
2022-11-06 10:11:14|00202|13080|NASDAQ CME|61.39B|61390000000|170.67|1,574,526|-21.91%|39|2023-02-02|15/12/2022||1.91||1230000000|2022-10-26|15/09/2022|1.98|1.92|1200000000|1220000000
2022-11-06 10:11:26|00203|8016|NYSE CMS|16.55B|16550000000|57.03|2,036,129|-5.77%|38|2023-02-02|15/12/2022||0.522||1880000000|2022-10-27|15/09/2022|0.56|0.66|2020000000|1760000000
2022-11-06 10:11:30|00204|7938|NYSE CL|61.02B|61020000000|73.19|4,266,725|-5.97%|38|2023-01-27|15/12/2022||0.805||4520000000|2022-10-28|15/09/2022|0.74|0.74|4460000000|4480000000
2022-11-06 10:11:34|00205|8313|NYSE CMA|8.9B|8900000000|67.96|1,340,321|-22.38%|39|2023-01-19|15/12/2022||2.71||1000000000|2022-10-19|15/09/2022|2.6|2.57|985000000|963180000
2022-11-06 10:11:40|00206|8225|NYSE CAG|17.27B|17270000000|35.98|3,185,844|10.4%|38|2023-01-05|15/11/2022||0.6554||3240000000|2022-10-06|15/08/2022|0.57|0.5223|2900000000|2850000000
2022-11-06 10:11:46|00207|7937|NYSE COP|168.23B|168230000000|132.32|7,238,268|75.37%|39|2023-02-02|15/12/2022||3.71||19370000000|2022-11-03|15/09/2022|3.6|3.46||18467000000
2022-11-06 10:11:49|00208|8297|NYSE ED|31.87B|31870000000|90.04|1,572,799|15.13%|39|2023-02-16|15/12/2022||0.939||3130000000|2022-11-03|15/09/2022|1.63|1.46||3693000000
2022-11-06 10:11:52|00209|8034|NYSE STZ|46.54B|46540000000|244.83|996,566|9.94%|39|2023-01-05|15/11/2022||2.93||2390000000|2022-10-06|15/08/2022|3.17|2.82|2660000000|2510000000
2022-11-06 10:11:56|00210|20624|NYSE COO|13.35B|13350000000|270.62|312,452|-36.21%|37|2022-12-08|15/10/2022||3.13||841650000|2022-08-31|15/07/2022|3.19|3.22|843400000|829970000
2022-11-06 10:12:00|00211|264|NYSE GLW|27.82B|27820000000|32.89|4,920,624|-14.21%|34|2023-01-24|15/12/2022||0.5583||3780000000|2022-10-25|15/09/2022|0.51|0.5186|3700000000|3690000000
2022-11-06 10:12:14|00212|13835|NYSE CTRA|23.02B|23020000000|28.93|7,236,815|34.06%|38|2023-02-24|15/12/2022||1.4||2380000000|2022-11-03|15/09/2022||1.37||2368000000
2022-11-06 10:12:17|00213|41258|NYSE COTY|5.88B|5880000000|6.930|6,706,065|-25.4%|38|2023-02-09|15/12/2022||0.1532||1590000000|2022-11-09|15/09/2022||0.1091||1380000000
2022-11-06 10:12:20|00214|32337|NYSE CCI|56.25B|56250000000|130.05|2,009,533|-27.8%|38|2023-01-25|15/12/2022||0.9755||1750000000|2022-10-19|15/09/2022|0.97|0.9763|1570000000|1730000000
2022-11-06 10:12:24|00215|8218|NYSE CMI|33.62B|33620000000|238.37|844,361|0.55%|39|2023-02-07|15/12/2022||4.59||6430000000|2022-11-03|15/09/2022|2.82|4.85|7300000000|6804000000
2022-11-06 10:12:28|00216|8201|NYSE CVS|130.82B|130820000000|99.56|5,559,885|6.16%|39|2023-02-09|15/12/2022||1.92||78080000000|2022-11-02|15/09/2022|2.09|2|81160000000|76760000000
2022-11-06 10:12:30|00217|8931|NYSE DHR|179.78B|179780000000|246.97|2,547,810|-15.44%|39|2023-01-31|15/12/2022||2.64||7940000000|2022-10-20|15/09/2022|2.56|2.26|7660000000|7140000000
2022-11-06 10:12:36|00218|7916|NYSE DRI|17.28B|17280000000|141.34|1,188,552|-8.51%|38|2022-12-16|15/11/2022||1.42||2420000000|2022-09-22|15/08/2022|1.56|1.56|2450000000|2470000000
2022-11-06 10:12:39|00219|13838|NYSE DVA|6.34B|6340000000|70.38|803,062|-35.64%|39|2023-02-15|15/12/2022||2.06||3020000000|2022-10-28|15/09/2022|1.45|1.85|2950000000|3004000000
2022-11-06 10:12:42|00220|261|NYSE DE|119.25B|119250000000|395.09|1,425,161|11.23%|37|2022-11-23|15/10/2022||7.16||13480000000|2022-08-19|15/07/2022|6.16|6.65|13000000000|12930000000
2022-11-06 10:12:45|00221|8944|NYSE DAL|20.97B|20970000000|32.76|10,480,790|-26.03%|38|2023-01-12|15/12/2022||0.8465||11790000000|2022-10-13|15/09/2022|1.51|1.54|13980000000|12900000000
2022-11-06 10:12:50|00222|6411|NASDAQ XRAY|5.85B|5850000000|27.15|2,331,723|-51.35%|38|2023-02-27|15/12/2022||0.7105||1090000000|2022-11-03|15/09/2022||0.6198||1050000000
2022-11-06 10:12:54|00223|8224|NYSE DVN|46.71B|46710000000|71.48|11,614,225|66.73%|39|2023-02-14|15/12/2022||2.4||4470000000|2022-11-01|15/09/2022|2.18|2.18|5430000000|4150000000
2022-11-06 10:12:57|00224|20486|NYSE DLR|28.43B|28430000000|96.77|2,008,888|-37.76%|34|2023-02-16|15/12/2022||0.3514||1230000000|2022-10-26|15/09/2022|0.75|0.3127|1190000000|1190000000
2022-11-06 10:13:00|00225|8188|NYSE DFS|27.28B|27280000000|99.85|1,582,643|-14.27%|34|2023-01-18|15/12/2022||3.48||3480000000|2022-10-24|15/09/2022|3.54|3.73|3480000000|3360000000
2022-11-06 10:13:03|00226|6382|NASDAQ WBD|25.33B|25330000000|10.43|25,344,302|-60.67%|38|2023-02-09|15/12/2022||0.021||12080000000|2022-11-03|15/09/2022|-0.95|-0.18|9820000000|10500000000
2022-11-06 10:13:06|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|-4.91%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-11-06 10:13:11|00228|6364|NASDAQ DISH|7.08B|7080000000|13.35|4,147,565|-64.74%|36|2023-02-23|15/12/2022||0.5695||4150000000|2022-11-02|15/09/2022|0.65|0.61|4100000000|4150000000
2022-11-06 10:13:16|00229|20744|NYSE DG|55.96B|55960000000|248.10|1,655,539|9.96%|34|2022-12-08|15/10/2022||2.53||9420000000|2022-08-25|15/07/2022|2.98|2.94|9430000000|9400000000
2022-11-06 10:13:19|00230|7887|NYSE D|55.83B|55830000000|67.13|3,859,509|-12.28%|35|2023-02-01|15/12/2022||1.07||4300000000|2022-11-04|15/09/2022|1.11|1.08|4390000000|3985000000
2022-11-06 10:13:22|00231|7858|NYSE DOV|18.68B|18680000000|133.06|1,036,907|-22.32%|39|2023-01-26|15/12/2022||2.24||2170000000|2022-10-20|15/09/2022|2.26|2.2|2160000000|2170000000
2022-11-06 10:13:27|00232|7876|NYSE DHI|26.12B|26120000000|75.18|2,798,084|-18.72%|39|2023-01-24|15/12/2022||2.99||6500000000|2022-11-09|15/09/2022||5.18||10170000000
2022-11-06 10:13:30|00233|7868|NYSE DTE|21.8B|21800000000|112.39|1,475,284|-1.52%|38|2023-02-09|15/12/2022||1.18||3000000000|2022-10-26|15/09/2022|1.99|1.58||3963000000
2022-11-06 10:13:34|00234|20923|NYSE DRE|18.75B|18750000000|48.20|3,012,608|-13.99%|38|2023-01-25|15/12/2022||0.2146||301870000|2022-10-26|15/09/2022||0.2066||293890000
2022-11-06 10:13:36|00235|8104|NYSE DUK|72.09B|72090000000|93.61|2,897,099|-7.94%|34|2023-02-16|15/12/2022||1.15||5830000000|2022-11-04|15/09/2022|1.78|1.84|7970000000|7388000000
2022-11-06 10:13:39|00236|7981|NYSE DD|31.02B|31020000000|61.93|2,992,634|-22.97%|35|2023-02-02|15/12/2022||0.8186||3310000000|2022-11-03|15/09/2022||0.8012||3230000000
2022-11-06 10:13:43|00237|8054|NYSE DXC|6.36B|6360000000|27.65|3,091,986|-19.46%|39|2023-02-02|15/12/2022||0.9797||3660000000|2022-11-03|15/09/2022|0.75|0.83|3570000000|4114000000
2022-11-06 10:13:46|00238|8126|NYSE EMN|9.63B|9630000000|80.25|1,132,385|-28.24%|38|2023-01-26|15/12/2022||1.87||2490000000|2022-10-27|15/09/2022|2.05|2.09|2710000000|2600000000
2022-11-06 10:13:49|00239|8291|NYSE ETN|63.11B|63110000000|158.69|1,835,970|-7.36%|38|2023-02-02|15/12/2022||2.05||5340000000|2022-11-01|15/09/2022|2.02|2.01|5300000000|5330000000
2022-11-06 10:13:55|00240|8339|NYSE ECL|38.38B|38380000000|134.75|1,266,016|-41.59%|39|2023-02-21|15/12/2022||1.5||3730000000|2022-11-01|15/09/2022|1.3|1.32|3670000000|3670000000
2022-11-06 10:14:06|00241|7998|NYSE EIX|22.5B|22500000000|59.03|1,896,249|-7.84%|39|2023-02-23|15/12/2022||0.8564||3370000000|2022-11-01|15/09/2022|1.48|1.68|5230000000|5030000000
2022-11-06 10:14:10|00242|13794|NYSE EW|42.38B|42380000000|68.54|3,399,214|-42.23%|39|2023-02-02|15/12/2022||0.6635||1410000000|2022-10-27|15/09/2022|0.61|0.62|1320000000|1330000000
2022-11-06 10:14:13|00243|273|NYSE LLY|339.6B|339600000000|357.41|2,866,262|34.87%|38|2023-02-02|15/12/2022||2.18||7580000000|2022-11-01|15/09/2022|1.98|1.91|6940000000|6910000000
2022-11-06 10:14:16|00244|7931|NYSE EMR|52.68B|52680000000|89.09|3,090,885|-9.03%|39|2023-02-07|15/12/2022||1.2||4730000000|2022-11-08|15/09/2022|1.24|1.38|5360000000|5316000000
2022-11-06 10:14:19|00245|8015|NYSE ETR|22.53B|22530000000|110.72|1,111,624|6.21%|39|2023-02-22|15/12/2022||0.6677||2470000000|2022-11-02|15/09/2022|2.84|2.67||3380000000
2022-11-06 10:14:22|00246|8342|NYSE EOG|83.28B|83280000000|142.23|3,581,647|58.38%|39|2023-02-28|15/12/2022||4.32||6700000000|2022-11-03|15/09/2022|3.71|3.73|7590000000|7211000000
2022-11-06 10:14:25|00247|13841|NYSE EQT|15.05B|15050000000|41.08|8,754,320|99.61%|38|2023-02-16|15/12/2022||1.84||2200000000|2022-10-27|15/09/2022|1.69|1.26||1750000000
2022-11-06 10:14:28|00248|8007|NYSE EFX|19.97B|19970000000|163.09|835,186|-42.69%|39|2023-02-08|15/12/2022||1.66||1210000000|2022-10-19|15/09/2022|1.73|1.63|1240000000|1220000000
2022-11-06 10:14:33|00249|13067|NASDAQ EQIX|55.66B|55660000000|611.09|461,738|-21.85%|38|2023-02-15|15/12/2022||1.71||1890000000|2022-11-02|15/09/2022|7.73|1.83|1800000000|1840000000
2022-11-06 10:14:36|00250|8260|NYSE EQR|23.94B|23940000000|61.26|1,604,310|-27.47%|39|2023-01-31|15/12/2022||0.382||706110000|2022-10-25|15/09/2022|0.86|0.3405|695100000|696520000
2022-11-06 10:14:40|00251|20488|NYSE ESS|14.36B|14360000000|214.24|452,469|-36.44%|38|2023-02-01|15/12/2022||1.51||412740000|2022-10-26|15/09/2022|3.69|1.38|409700000|405680000
2022-11-06 10:14:43|00252|7929|NYSE EL|75.12B|75120000000|210.53|1,712,425|-39.76%|39|2023-02-03|15/12/2022||2.9||5510000000|2022-11-02|15/09/2022|1.43|1.33|3930000000|3990000000
2022-11-06 10:14:46|00253|20717|NYSE RE|13.05B|13050000000|333.16|300,085|21.79%|38|2023-02-06|15/12/2022||9.76||3330000000|2022-10-26|15/09/2022|-5.28|-0.3901|3070000000|3180000000
2022-11-06 10:15:00|00254|13856|NYSE ES|26.86B|26860000000|77.18|1,566,779|-8.57%|39|2023-02-15|15/12/2022||0.8865||2220000000|2022-11-02|15/09/2022|1|1.08|3220000000|2700000000
2022-11-06 10:15:04|00255|6449|NASDAQ EXPE|14.46B|14460000000|92.63|2,586,320|-49.15%|38|2023-02-09|15/12/2022||1.7||2700000000|2022-11-03|15/09/2022|4.05|4.12|3620000000|3600000000
2022-11-06 10:15:06|00256|6468|NASDAQ EXPD|15.52B|15520000000|94.86|1,314,856|-24.22%|39|2023-02-21|15/12/2022||1.8||4330000000|2022-11-08|15/09/2022||2||4360000000
2022-11-06 10:15:10|00257|39166|NYSE EXR|21.62B|21620000000|153.87|817,837|-20.93%|38|2023-02-22|15/12/2022||1.55||497780000|2022-11-01|15/09/2022|1.65|1.58|498900000|498050000
2022-11-06 10:15:13|00258|7888|NYSE XOM|462.53B|462530000000|112.31|19,185,032|72.73%|39|2023-01-31|15/12/2022||3.18||107840000000|2022-10-28|15/09/2022|4.45|3.67|112070000000|107240000000
2022-11-06 10:15:17|00259|13763|NASDAQ FFIV|8.25B|8250000000|137.81|507,816|-37.83%|38|2023-01-25|15/12/2022||2.58||694130000|2022-10-25|15/09/2022|2.62|2.52|700000000|692070000
2022-11-06 10:15:22|00260|20230|NYSE FRT|8.5B|8500000000|105.09|664,661|-20.72%|38|2023-02-13|15/12/2022||0.5962||266830000|2022-11-03|15/09/2022||0.6179||260140000
2022-11-06 10:15:25|00261|262|NYSE FDX|40.77B|40770000000|156.66|3,641,546|-35.47%|38|2022-12-20|15/11/2022|3.44|3|23200000000|23760000000|2022-09-15|15/08/2022|3.44|5.14|23200000000|23610000000
2022-11-06 10:15:28|00262|8042|NYSE FIS|35.7B|35700000000|60.17|5,232,215|-47.06%|39|2023-02-07|15/12/2022||2.09||3830000000|2022-11-03|15/09/2022|1.74|1.75|3600000000|3606000000
2022-11-06 10:15:32|00263|6358|NASDAQ FITB|24.11B|24110000000|35.13|4,369,572|-20.3%|38|2023-01-19|15/12/2022||1.06||2350000000|2022-10-20|15/09/2022|0.93|0.9817|2170000000|2210000000
2022-11-06 10:15:36|00264|8231|NYSE FE|21.67B|21670000000|37.90|3,974,109|-2.99%|39|2023-02-09|15/12/2022||0.5182||2610000000|2022-10-27|15/09/2022|0.58|0.7785||3110000000
2022-11-06 10:15:41|00265|13844|NYSE FLS|3.91B|3910000000|29.96|1,245,750|-13.03%|39|2023-02-22|15/12/2022||0.6672||1050000000|2022-10-31|15/09/2022|0.09|0.23|872900000|868100000
2022-11-06 10:15:51|00266|7866|NYSE FLR|4.51B|4510000000|31.73|1,555,735|37.42%|39|2023-02-23|15/12/2022||0.4061||3490000000|2022-11-04|15/09/2022|0.07|0.42|3610000000|3578000000
2022-11-06 10:15:53|00267|13842|NYSE FMC|15.57B|15570000000|124.50|819,992|16.76%|39|2023-02-08|15/12/2022||2.46||1480000000|2022-11-01|15/09/2022|1.23|1.12|1380000000|1330000000
2022-11-06 10:15:56|00268|32358|NYSE FL|2.96B|2960000000|31.77|2,740,347|-39.99%|37|2022-11-18|15/10/2022||1.15||2110000000|2022-08-19|15/07/2022|1.1|0.7952|2070000000|2060000000
2022-11-06 10:15:59|00269|255|NYSE F|54.32B|54320000000|13.51|67,282,506|-29.96%|38|2023-01-25|15/12/2022||0.614||41200000000|2022-10-26|15/09/2022|0.3|0.3202|39400000000|37750000000
2022-11-06 10:16:03|00270|985775|NYSE FTV|22.85B|22850000000|64.59|1,800,083|-17.94%|27|2023-02-09|15/12/2022||0.8631||1520000000|2022-10-26|15/09/2022|0.79|0.7595|1460000000|1450000000
2022-11-06 10:16:06|00271|39295|NYSE FBHS|7.37B|7370000000|57.46|1,292,307|-43.86%|38|2023-02-01|15/12/2022||1.73||2070000000|2022-10-26|15/09/2022|1.57|1.72|2540000000|2090000000
2022-11-06 10:16:10|00272|8167|NYSE BEN|11.66B|11660000000|23.33|2,972,347|-34.98%|38|2023-01-31|15/12/2022||0.7065||1480000000|2022-11-01|15/09/2022|0.78|0.7|1940000000|1500000000
2022-11-06 10:16:13|00273|8281|NYSE FCX|50.31B|50310000000|35.19|16,483,220|-4.99%|38|2023-01-26|15/12/2022||0.5033||5420000000|2022-10-20|15/09/2022|0.26|0.3167|5000000000|5370000000
2022-11-06 10:16:16|00274|7925|NYSE GPS|3.99B|3990000000|10.98|7,779,815|-55.89%|37|2022-11-22|15/10/2022||-0.0025||3810000000|2022-08-25|15/07/2022|0.08|-0.0535|3860000000|3820000000
2022-11-06 10:16:19|00275|6442|NYSE GRMN|16.58B|16580000000|86.53|1,020,383|-39.14%|38|2023-02-22|15/12/2022||1.2||1330000000|2022-10-26|15/09/2022|1.24|1.14|1140000000|1210000000
2022-11-06 10:16:23|00276|39135|NYSE IT|25.18B|25180000000|319.50|504,750|-3.61%|38|2023-02-07|15/12/2022||2.1||1440000000|2022-11-03|15/09/2022|2.17|1.87|1330000000|1290000000
2022-11-06 10:16:26|00277|7867|NYSE GD|68.33B|68330000000|249.36|1,061,546|24.06%|38|2023-01-25|15/12/2022||3.68||10930000000|2022-10-26|15/09/2022|3.26|3.15|10000000000|9910000000
2022-11-06 10:16:29|00278|8193|NYSE GE|88.58B|88580000000|81.07|6,089,695|-25.45%|39|2023-01-24|15/12/2022||1.19||21410000000|2022-10-25|15/09/2022|0.35|0.5033|19100000000|18550000000
2022-11-06 10:16:36|00279|263|NYSE GIS|46.92B|46920000000|79.06|3,749,318|26.19%|34|2022-12-21|15/11/2022||1.05||5180000000|2022-09-21|15/08/2022|1.11|1|4720000000|4720000000
2022-11-06 10:16:39|00280|239|NYSE GM|55.41B|55410000000|39.00|14,712,918|-33.36%|39|2023-01-31|15/12/2022||1.65||40370000000|2022-10-25|15/09/2022|2.25|1.89|41890000000|41720000000
2022-11-06 10:16:42|00281|7979|NYSE GPC|25.15B|25150000000|178.20|921,830|30.68%|39|2023-02-21|15/12/2022||1.86||5260000000|2022-10-20|15/09/2022|2.23|2.05|5680000000|5380000000
2022-11-06 10:16:46|00282|39277|NYSE GPN|26.35B|26350000000|97.45|2,233,487|-28.74%|38|2023-02-09|15/12/2022||2.49||2050000000|2022-10-31|15/09/2022|2.48|2.5|2060000000|2060000000
2022-11-06 10:16:49|00283|8234|NYSE GL|11.11B|11110000000|113.99|550,877|20.18%|38|2023-02-01|15/12/2022||2.17||1340000000|2022-10-19|15/09/2022|1.9|2.11|1070000000|1320000000
2022-11-06 10:16:55|00284|265|NASDAQ GT|2.89B|2890000000|10.22|4,492,266|-57.66%|38|2023-02-10|15/12/2022||0.6239||5420000000|2022-10-31|15/09/2022|0.4|0.6|5310000000|5420000000
2022-11-06 10:16:59|00285|8170|NYSE HRB|6.3B|6300000000|39.76|1,906,486|57.53%|44|2023-01-31|15/12/2022||-1.39||153380000|2023-01-30|15/10/2022||-0.95||185100000
2022-11-06 10:17:03|00286|7921|NYSE HAL|34.94B|34940000000|38.48|10,622,089|55.85%|38|2023-01-23|15/12/2022||0.6251||5580000000|2022-10-25|15/09/2022|0.6|0.5579|5400000000|5330000000
2022-11-06 10:17:06|00287|39179|NYSE HBI|2.43B|2430000000|6.97|8,409,172|-61.26%|38|2023-02-09|15/12/2022||0.2424||1660000000|2022-11-03|15/09/2022||0.2952||1750000000
2022-11-06 10:17:09|00288|8259|NYSE HOG|6.62B|6620000000|45.35|1,573,716|19%|39|2023-01-31|15/12/2022||0.1492||900470000|2022-10-26|15/09/2022|1.78|1.41|1650000000|1370000000
2022-11-06 10:17:11|00289|8050|NYSE HIG|23.47B|23470000000|73.79|1,770,269|2.73%|39|2023-02-02|15/12/2022||1.92||5700000000|2022-10-27|15/09/2022|1.44|1.4|5580000000|5590000000
2022-11-06 10:17:23|00290|8351|NASDAQ HAS|8.59B|8590000000|62.19|1,194,553|-35.22%|38|2023-02-06|15/12/2022||1.45||1990000000|2022-10-18|15/09/2022|1.42|1.56|1680000000|1700000000
2022-11-06 10:17:25|00291|20931|NYSE HCA|59.91B|59910000000|211.91|1,440,191|-14.65%|34|2023-01-31|15/12/2022||4.9||15610000000|2022-10-21|15/09/2022|3.93|3.88|14970000000|15010000000
2022-11-06 10:17:29|00292|13847|NYSE PEAK|13.08B|13080000000|24.01|4,228,191|-29.88%|39|2023-02-14|15/12/2022||0.1003||488000000|2022-11-01|15/09/2022|0.43|0.09|520410000|481940000
2022-11-06 10:17:32|00293|13849|NYSE HP|5.33B|5330000000|50.62|848,572|47.49%|39|2023-01-26|15/12/2022||0.5953||621060000|2022-11-17|15/09/2022||0.4434||592630000
2022-11-06 10:17:40|00294|6405|NASDAQ HSIC|9.83B|9830000000|72.69|889,811|-9.25%|39|2023-02-14|15/12/2022||1.25||3480000000|2022-11-01|15/09/2022|1.15|1.15|3100000000|3200000000
2022-11-06 10:17:44|00295|8052|NYSE HSY|46.97B|46970000000|229.03|833,694|30.58%|38|2023-02-02|15/12/2022||1.76||2580000000|2022-11-04|15/09/2022|2.17|2.10|2730000000|2617000000
2022-11-06 10:17:47|00296|8326|NYSE HES|44.94B|44940000000|146.53|1,945,341|77.5%|39|2023-01-25|15/12/2022||2.33||3160000000|2022-10-26|15/09/2022|1.89|2.14|3160000000|2830000000
2022-11-06 10:17:50|00297|959998|NYSE HPE|18.34B|18340000000|14.25|13,293,952|-7.83%|29|2022-11-22|15/10/2022||0.568||7410000000|2022-08-30|15/07/2022|0.48|0.4755|6950000000|6930000000
2022-11-06 10:17:52|00298|44408|NYSE HLT|35.16B|35160000000|130.01|1,831,253|-14.38%|36|2023-02-15|15/12/2022||1.18||2370000000|2022-10-26|15/09/2022|1.31|1.24|2370000000|2400000000
2022-11-06 10:17:56|00299|6515|NASDAQ HOLX|18.78B|18780000000|75.23|1,667,062|9.08%|38|2023-02-01|15/12/2022||0.7785||949640000|2022-10-31|15/09/2022|0.82|0.63|953300000|864850000
2022-11-06 10:18:01|00300|13850|NYSE HRL|25.11B|25110000000|46.06|1,625,128|6.6%|38|2022-11-22|15/10/2022||0.5016||3400000000|2022-09-01|15/07/2022|0.4|0.409|3030000000|3020000000
2022-11-06 10:18:05|00301|7927|NASDAQ HST|12.47B|12470000000|17.20|8,072,865|-6.37%|39|2023-02-15|15/12/2022||0.19||1250000000|2022-11-02|15/09/2022|0.16|0.19|1190000000|1180000000
2022-11-06 10:18:07|00302|8270|NYSE HPQ|32.5B|32500000000|28.29|9,238,654|-11.46%|38|2022-11-22|15/10/2022||0.8464||14840000000|2022-08-30|15/07/2022|1.04|1.04|14660000000|15590000000
2022-11-06 10:18:14|00303|8169|NYSE HUM|69.72B|69720000000|552.05|878,674|21.75%|39|2023-02-08|15/12/2022||2.01||22600000000|2022-11-02|15/09/2022|6.88|6.26|22750000000|22750000000
2022-11-06 10:18:19|00304|6493|NASDAQ HBAN|22.19B|22190000000|15.38|17,353,029|-2.97%|38|2023-01-26|15/12/2022||0.3937||1870000000|2022-10-21|15/09/2022|0.39|0.3844|2090000000|1840000000
2022-11-06 10:18:21|00305|7907|NYSE ICE|53.97B|53970000000|96.62|2,721,436|-29%|39|2023-02-09|15/12/2022||1.3||1830000000|2022-11-03|15/09/2022|1.31|1.27|1810000000|1802000000
2022-11-06 10:18:30|00306|8026|NYSE IFF|24.18B|24180000000|94.83|1,596,738|-33.96%|39|2023-02-15|15/12/2022||1.13||3070000000|2022-11-07|15/09/2022||1.33||3100000000
2022-11-06 10:18:37|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|-14.25%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-11-06 10:18:40|00308|7915|NYSE ITW|66.09B|66090000000|215.15|1,162,918|-8.08%|12|2023-02-03|15/12/2022||2.33||3930000000|2022-10-25|15/09/2022|2.35|2.25|4000000000|3900000000
2022-11-06 10:18:44|00309|8137|NYSE IR|21.43B|21430000000|52.92|2,919,643|-7.56%|39|2023-02-22|15/12/2022||0.6682||1520000000|2022-11-02|15/09/2022|0.62|0.6|1520000000|1450000000
2022-11-06 10:18:48|00310|7930|NYSE IP|11.98B|11980000000|33.67|3,375,637|-31.1%|38|2023-02-02|15/12/2022||1.26||5530000000|2022-10-27|15/09/2022|1.01|1.22|5400000000|5360000000
2022-11-06 10:18:52|00311|13851|NYSE IVZ|7.15B|7150000000|15.73|4,954,208|-39.45%|39|2023-01-24|15/12/2022||0.4813||1160000000|2022-10-26|15/09/2022|0.39|0.4353|1450000000|1120000000
2022-11-06 10:18:56|00312|7877|NYSE IPG|11.42B|11420000000|29.50|3,291,401|-19%|39|2023-02-09|15/12/2022||1.02||2570000000|2022-10-21|15/09/2022|0.63|0.5925|2300000000|2300000000
2022-11-06 10:19:01|00313|13981|NASDAQ IPGP|4.28B|4280000000|87.83|306,541|-48.75%|38|2023-02-14|15/12/2022||1.18||372150000|2022-11-01|15/09/2022|1.47|1.16|349010000|367980000
2022-11-06 10:19:05|00314|13852|NYSE IRM|14.36B|14360000000|49.41|1,610,001|3.69%|39|2023-02-23|15/12/2022||0.4602||1340000000|2022-11-03|15/09/2022|0.48|0.44|1290000000|1314000000
2022-11-06 10:19:12|00315|8125|NYSE J|15.06B|15060000000|118.02|539,026|-17.25%|39|2023-02-07|15/12/2022||1.72||3780000000|2022-11-22|15/09/2022||1.81||3890000000
2022-11-06 10:19:14|00316|13082|NASDAQ JBHT|17.94B|17940000000|173.25|756,820|-10.36%|38|2023-01-19|15/12/2022||2.48||3870000000|2022-10-18|15/09/2022|2.57|2.45|3840000000|3810000000
2022-11-06 10:19:18|00317|8176|NYSE JEF|7.78B|7780000000|34.06|1,279,195|-21.45%|39|2023-01-11|15/11/2022||0.595||1330000000|2022-09-28|15/08/2022|0.78|0.65|1520000000|1360000000
2022-11-06 10:19:21|00318|8071|NYSE SJM|15.92B|15920000000|149.38|779,312|18.76%|38|2022-11-17|15/10/2022||2.18||2160000000|2022-08-23|15/07/2022|1.67|1.27|1870000000|1870000000
2022-11-06 10:19:24|00319|8217|NYSE JCI|43.95B|43950000000|63.81|3,960,380|-14.5%|39|2023-02-01|15/12/2022||0.6621||6250000000|2022-11-03|15/09/2022|0.99|0.99|6390000000|6780000000
2022-11-06 10:19:28|00320|6463|NYSE JNPR|9.78B|9780000000|30.12|3,482,903|-3.74%|39|2023-01-26|15/12/2022||0.6225||1420000000|2022-10-25|15/09/2022|0.58|0.4999|1410000000|1350000000
2022-11-06 10:19:31|00321|32512|NYSE KSU|26.71B|26710000000|293.59|2,847,171|-4.81%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-11-06 10:19:34|00322|8334|NYSE K|23.84B|23840000000|69.86|2,186,889|11.67%|39|2023-02-09|15/12/2022||0.8708||3550000000|2022-11-03|15/09/2022|1.01|0.98|3950000000|3782000000
2022-11-06 10:19:37|00323|8105|NYSE KEY|17.01B|17010000000|18.23|10,757,306|-23.02%|39|2023-01-19|15/12/2022||0.6249||1960000000|2022-10-20|15/09/2022|0.55|0.5855|1890000000|1880000000
2022-11-06 10:19:41|00324|269|NYSE KMB|41.29B|41290000000|122.52|1,537,713|-7.34%|38|2023-01-23|15/12/2022||1.45||4980000000|2022-10-25|15/09/2022|1.4|1.46|5100000000|5020000000
2022-11-06 10:19:44|00325|8337|NYSE KIM|13.26B|13260000000|21.42|4,396,401|-12%|39|2023-02-02|15/12/2022||0.1645||428770000|2022-10-27|15/09/2022|0.08|0.16|433400000|422550000
2022-11-06 10:19:48|00326|32518|NYSE KMI|40.84B|40840000000|18.17|18,139,510|7.2%|39|2023-01-18|15/12/2022||0.3127||4530000000|2022-10-19|15/09/2022|0.25|0.2922|5180000000|4320000000
2022-11-06 10:20:00|00327|41279|NYSE KKR|44.14B|44140000000|51.33|3,166,563|-36.06%|34|2023-02-09|15/12/2022||0.9709||1690000000|2022-11-01|15/09/2022|0.93|0.87|1860000000|1510000000
2022-11-06 10:20:04|00328|8148|NYSE KSS|3.16B|3160000000|27.10|4,255,492|-53.44%|39|2022-11-22|15/10/2022||0.6203||4070000000|2022-08-18|15/07/2022|1.11|1.12|3860000000|3950000000
2022-11-06 10:20:08|00329|8062|NYSE KR|33.21B|33210000000|46.40|6,353,688|9.64%|34|2022-12-08|15/10/2022||0.8131||34030000000|2022-09-09|15/07/2022|0.9|0.8248|34640000000|34460000000
2022-11-06 10:20:11|00330|13846|NYSE LHX|43.67B|43670000000|229.33|1,059,871|2.39%|39|2023-02-07|15/12/2022||3.69||4690000000|2022-10-27|15/09/2022|3.26|3.41|4250000000|4410000000
2022-11-06 10:20:14|00331|8113|NYSE LH|20.2B|20200000000|227.99|674,739|-17.05%|39|2023-02-09|15/12/2022||4.54||3820000000|2022-10-27|15/09/2022|4.68|4.67|3600000000|3800000000
2022-11-06 10:20:18|00332|8023|NYSE LEG|4.43B|4430000000|33.38|851,278|-24.39%|39|2023-02-06|15/12/2022||0.5475||1270000000|2022-10-31|15/09/2022|0.52|0.54|1300000000|1250000000
2022-11-06 10:20:21|00333|7961|NYSE LEN|22.65B|22650000000|79.61|2,487,876|-23.66%|38|2022-12-14|15/11/2022||5.01||10030000000|2022-09-21|15/08/2022|5.03|4.81|8930000000|8930000000
2022-11-06 10:20:24|00334|8131|NYSE LNC|5.84B|5840000000|34.42|1,897,709|-52.5%|39|2023-02-01|15/12/2022||2.45||4540000000|2022-11-02|15/09/2022|-10.23|1.97|4630000000|4420000000
2022-11-06 10:20:29|00335|39152|NASDAQ LKQ|13.97B|13970000000|51.72|1,455,865|-9.71%|38|2023-02-23|15/12/2022||0.8905||3110000000|2022-10-27|15/09/2022|0.97|0.97|3100000000|3220000000
2022-11-06 10:20:31|00336|7880|LMT|125.91B|125910000000|481.67|1,260,984|41.71%|38|2023-01-24|15/12/2022||7.41||18250000000|2022-10-18|15/09/2022|6.87|6.66|16580000000|16660000000
2022-11-06 10:20:34|00337|13083|NYSE L|13.17B|13170000000|55.47|849,085|-3.06%|39|2023-02-06|15/12/2022|||||2022-11-16|15/09/2022|0.54||3150000000|
2022-11-06 10:20:37|00338|10549|NYSE LOW|113.06B|113060000000|182.15|3,728,601|-22.67%|37|2022-11-16|15/10/2022||3.08||23120000000|2022-08-17|15/07/2022|4.67|4.58|27480000000|28120000000
2022-11-06 10:20:41|00339|7965|NYSE LUMN|6.12B|6120000000|5.92|17,098,702|-58.04%|39|2023-02-08|15/12/2022||0.2296||3870000000|2022-11-02|15/09/2022|0.14|0.38|4390000000|4410000000
2022-11-06 10:20:43|00340|39251|NYSE LYB|27.24B|27240000000|83.66|2,385,688|-10.01%|39|2023-02-03|15/12/2022||1.42||11090000000|2022-10-28|15/09/2022|1.96|3.12|12250000000|12750000000
2022-11-06 10:20:48|00341|8275|NYSE MTB|28.88B|28880000000|167.02|1,168,177|7.69%|39|2023-01-19|15/12/2022||5||2470000000|2022-10-19|15/09/2022|3.83|3.92|2240000000|2300000000
2022-11-06 10:20:52|00342|32359|NYSE MAC|2.71B|2710000000|12.11|2,517,372|-45.48%|39|2023-02-09|15/12/2022||0.0404||216760000|2022-11-03|15/09/2022|0.46|-0.03|210700000|204050000
2022-11-06 10:20:55|00343|8945|NYSE M|5.29B|5290000000|19.59|11,357,100|-37.49%|40|2022-11-17|15/10/2022||0.1935||5200000000|2022-08-23|15/07/2022|1|0.8555|5600000000|5490000000
2022-11-06 10:20:58|00344|8099|NYSE MRO|20.34B|20340000000|32.03|13,775,771|87.64%|39|2023-02-15|15/12/2022||1.18||2030000000|2022-11-02|15/09/2022|1.24|1.25|2250000000|2080000000
2022-11-06 10:21:01|00345|13947|NYSE MPC|55.14B|55140000000|117.65|4,171,336|78.77%|39|2023-02-01|15/12/2022||4.02||34220000000|2022-11-01|15/09/2022|7.81|6.66|47240000000|36250000000
2022-11-06 10:21:06|00346|8328|NYSE MMC|79.55B|79550000000|160.37|1,560,161|-0.67%|39|2023-02-02|15/12/2022||1.41||5270000000|2022-10-20|15/09/2022|1.18|1.14|4770000000|4880000000
2022-11-06 10:21:09|00347|20299|NYSE MLM|20.93B|20930000000|337.16|400,210|-18.23%|38|2023-02-14|15/12/2022||3.86||1560000000|2022-11-02|15/09/2022|4.69|4.72|1810000000|1670000000
2022-11-06 10:21:12|00348|8184|NYSE MAS|9.79B|9790000000|43.55|1,865,304|-32.13%|39|2023-02-09|15/12/2022||1.01||2060000000|2022-10-26|15/09/2022|0.98|1.06|2200000000|2250000000
2022-11-06 10:21:15|00349|7864|NYSE MA|305.69B|305690000000|318.37|2,820,143|-8.72%|39|2023-02-02|15/12/2022||2.68||5950000000|2022-10-27|15/09/2022|2.68|2.57|5800000000|5650000000
2022-11-06 10:21:18|00350|7917|NASDAQ MAT|6.21B|6210000000|17.52|2,939,587|-19.37%|38|2023-02-08|15/12/2022||0.4846||1820000000|2022-10-25|15/09/2022|0.82|0.7455|1760000000|1780000000
2022-11-06 10:21:21|00351|7924|NYSE MKC|21.25B|21250000000|79.02|1,239,437|-2.72%|38|2023-01-26|15/11/2022||0.9009||1780000000|2022-10-06|15/08/2022|0.69|0.7048|1600000000|1600000000
2022-11-06 10:21:24|00352|8014|NYSE MCK|56.24B|56240000000|396.65|963,040|78.92%|38|2023-02-01|15/12/2022||6.24||72120000000|2022-11-01|15/09/2022|6.06|6.05|70200000000|70330000000
2022-11-06 10:21:27|00353|7857|NYSE MDT|112.22B|112220000000|84.65|5,776,607|-31.17%|39|2023-02-21|15/01/2023||1.4||7950000000|2022-11-22|15/10/2022||1.28||7700000000
2022-11-06 10:21:30|00354|7947|NYSE MET|59.02B|59020000000|74.11|4,237,161|15.81%|39|2023-02-01|15/12/2022||1.9||17450000000|2022-11-02|15/09/2022|1.21|1.32|23690000000|18330000000
2022-11-06 10:21:34|00355|20210|NYSE MTD|28.91B|28910000000|1,284.51|97,128|-15.41%|38|2023-02-09|15/12/2022||11.86||1060000000|2022-11-03|15/09/2022|10.18|9.83|985850000|975190000
2022-11-06 10:21:38|00356|7862|NYSE MGM|13B|13000000000|33.84|5,389,398|-32.82%|38|2023-02-15|15/12/2022||0.1396||3270000000|2022-11-02|15/09/2022|-1.39|0.19|3400000000|3230000000
2022-11-06 10:21:41|00357|20151|NYSE MAA|18.24B|18240000000|153.72|703,151|-24.03%|38|2023-02-01|15/12/2022||1.18||517610000|2022-10-26|15/09/2022|1.05|1.11|520800000|507970000
2022-11-06 10:21:46|00358|39172|NYSE MHK|5.72B|5720000000|90.00|630,192|-49.15%|38|2023-02-09|15/12/2022||2.6||2930000000|2022-10-27|15/09/2022|3.34|3.4|2900000000|3030000000
2022-11-06 10:21:52|00359|8063|NYSE TAP|11.07B|11070000000|51.20|1,219,532|9.85%|6|2023-02-22|15/12/2022||1.05||2710000000|2022-11-01|15/09/2022|1.32|1.38|2940000000|2900000000
2022-11-06 10:21:56|00360|8946|NYSE MCO|47.43B|47430000000|258.96|723,037|-33.1%|38|2023-02-17|15/12/2022||2.12||1420000000|2022-10-25|15/09/2022|1.85|2.1|1300000000|1380000000
2022-11-06 10:22:00|00361|8056|NYSE MS|143.24B|143240000000|84.85|7,861,971|-15.04%|39|2023-01-19|15/12/2022||1.62||13300000000|2022-10-14|15/09/2022|1.53|1.52|13000000000|13230000000
2022-11-06 10:22:03|00362|8278|NYSE MOS|17.02B|17020000000|49.29|4,691,724|31.97%|40|2023-02-21|15/12/2022||3.59||5420000000|2022-10-31|15/09/2022||3.44||5880000000
2022-11-06 10:22:07|00363|276|NYSE MSI|42.62B|42620000000|254.87|740,036|3%|38|2023-02-02|15/12/2022||3.43||2510000000|2022-11-03|15/09/2022|3|2.88|2370000000|2312000000
2022-11-06 10:22:11|00364|6395|NASDAQ NDAQ|30.41B|30410000000|61.90|1,907,661|-12.75%|38|2023-01-25|15/12/2022||0.6514||916060000|2022-10-19|15/09/2022|0.68|0.6478|890000000|886370000
2022-11-06 10:22:15|00365|101919|NASDAQ NAVI|2.02B|2020000000|14.92|1,678,246|-24.3%|35|2023-01-24|15/12/2022||0.8022||358060000|2022-10-25|15/09/2022|0.75|0.79|148000000|366140000
2022-11-06 10:22:19|00366|6440|NASDAQ NTAP|14.95B|14950000000|68.79|1,479,813|-24.45%|38|2022-11-29|15/10/2022||1.33||1680000000|2022-08-24|15/07/2022|1.2|1.1|1590000000|1550000000
2022-11-06 10:22:21|00367|8345|NASDAQ NWL|5.42B|5420000000|13.11|3,446,794|-45.67%|38|2023-02-10|15/12/2022||0.2207||2260000000|2022-10-28|15/09/2022|0.53|0.47|2300000000|2250000000
2022-11-06 10:22:24|00368|8150|NYSE NEM|32.52B|32520000000|40.99|8,989,362|-27.27%|39|2023-02-23|15/12/2022||0.6209||3220000000|2022-10-27|15/09/2022|0.27|0.5|2600000000|3180000000
2022-11-06 10:22:27|00369|13065|NASDAQ NWS|9.67B|9670000000|16.92|807,962|-30.26%|38|2023-02-02|15/12/2022||0.3797||2780000000|2022-11-03|15/09/2022||0.1816||2550000000
2022-11-06 10:22:30|00370|13795|NASDAQ NWSA|9.67B|9670000000|16.68|2,745,325|-31.56%|38|2023-02-02|15/12/2022||0.3797||2780000000|2022-11-03|15/09/2022||0.1816||2550000000
2022-11-06 10:22:33|00371|13091|NYSE NEE|156.59B|156590000000|78.80|7,788,436|-7.87%|38|2023-01-27|15/12/2022||0.5452||6740000000|2022-10-28|15/09/2022|0.85|0.79|6720000000|5960000000
2022-11-06 10:22:36|00372|20769|NYSE NLSN|10.07B|10070000000|27.98|4,774,133|31.12%|38|2023-03-02|15/12/2022||0.505||922050000|2022-10-27|15/09/2022||0.48||904560000
2022-11-06 10:22:39|00373|7896|NYSE NI|10.51B|10510000000|25.89|4,025,344|2.29%|39|2023-02-22|15/12/2022||0.4551||1470000000|2022-11-07|15/09/2022||0.1252||1030000000
2022-11-06 10:22:43|00374|8340|NYSE JWN|3.03B|3030000000|19.12|6,904,758|-41.65%|40|2022-11-23|15/10/2022||0.1304||3470000000|2022-08-23|15/07/2022|0.81|0.8073|4100000000|3980000000
2022-11-06 10:22:46|00375|8252|NYSE NSC|56.89B|56890000000|233.80|1,374,773|-17.65%|38|2023-01-25|15/12/2022||3.58||3210000000|2022-10-26|15/09/2022|4.1|3.61|3340000000|3250000000
2022-11-06 10:22:50|00376|6419|NASDAQ NTRS|17.6B|17600000000|84.47|1,025,259|-31.64%|38|2023-01-18|15/12/2022||1.94||1810000000|2022-10-19|15/09/2022|1.8|1.84|1770000000|1770000000
2022-11-06 10:22:52|00377|7861|NYSE NOC|80.27B|80270000000|522.77|874,019|43.47%|38|2023-01-26|15/12/2022||6.46||9540000000|2022-10-27|15/09/2022|5.89|6.11|9000000000|9130000000
2022-11-06 10:22:56|00378|6494|NASDAQ NLOK|14.76B|14760000000|22.16|5,301,759|-10.54%|38|2023-02-02|15/12/2022||0.4453||735000000|2022-11-03|15/09/2022||0.4487||725000000
2022-11-06 10:22:59|00379|40082|NYSE NCLH|7.13B|7130000000|16.94|21,815,815|-41.42%|37|2023-02-23|15/12/2022||-0.7417||1470000000|2022-11-02|15/09/2022||-0.6841||1590000000
2022-11-06 10:23:02|00380|8134|NYSE NOV|9.12B|9120000000|23.22|3,424,763|58.39%|38|2023-02-06|15/12/2022||0.2186||1920000000|2022-10-27|15/09/2022|0.08|0.17|1890000000|1820000000
2022-11-06 10:23:06|00381|13857|NYSE NRG|10.43B|10430000000|44.35|2,223,174|22.24%|39|2023-03-02|15/12/2022||-1.24||5620000000|2022-11-10|15/09/2022||1.32||8130000000
2022-11-06 10:23:08|00382|8128|NYSE NUE|34.32B|34320000000|133.56|1,891,822|19.04%|39|2023-01-31|15/12/2022||5.06||8880000000|2022-10-20|15/09/2022|6.5|6.77|10500000000|10030000000
2022-11-06 10:23:11|00383|7954|NYSE OXY|68.07B|68070000000|73.27|23,042,641|119.24%|39|2023-02-14|15/12/2022||2.53||9500000000|2022-11-08|15/09/2022||2.68||9440000000
2022-11-06 10:23:14|00384|8129|NYSE OMC|14.73B|14730000000|72.22|1,382,891|4.97%|39|2023-02-16|15/12/2022||1.96||3740000000|2022-10-18|15/09/2022|1.77|1.69|3440000000|3350000000
2022-11-06 10:23:18|00385|13858|NYSE OKE|27.15B|27150000000|60.74|2,516,855|-6.15%|39|2023-02-27|15/12/2022||1.03||6970000000|2022-11-01|15/09/2022|0.96|0.96|5910000000|6530000000
2022-11-06 10:23:21|00386|274|NYSE ORCL|204.91B|204910000000|76.00|8,562,806|-19.96%|38|2022-12-15|15/11/2022||1.17||12030000000|2022-09-12|15/08/2022|1.03|1.07|11450000000|11330000000
2022-11-06 10:23:25|00387|39262|NYSE PKG|11.44B|11440000000|124.50|702,333|-8.04%|38|2023-01-31|15/12/2022||2.58||2180000000|2022-10-24|15/09/2022|2.83|2.82|2100000000|2190000000
2022-11-06 10:23:28|00388|7976|NYSE PH|38.38B|38380000000|298.88|850,088|-8.25%|39|2023-02-02|15/12/2022||4.48||4220000000|2022-11-03|15/09/2022|4.74|3.68|4230000000|3639000000
2022-11-06 10:23:31|00389|6477|NASDAQ PDCO|2.63B|2630000000|27.15|840,443|-19.56%|38|2022-12-08|15/10/2022||0.5762||1680000000|2022-09-01|15/07/2022|0.32|0.3764|1520000000|1550000000
2022-11-06 10:23:34|00390|32370|NYSE PNR|6.75B|6750000000|41.06|1,557,574|-44.74%|38|2023-01-31|15/12/2022||0.8017||1010000000|2022-10-25|15/09/2022|0.99|0.9272|1060000000|1040000000
2022-11-06 10:23:37|00391|32373|NASDAQ PBCT|8.34B|8340000000|19.41|7,333,549|8.01%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-11-06 10:23:40|00392|8279|NYSE PKI|16.47B|16470000000|130.49|778,751|-22.71%|39|2023-02-01|15/12/2022||1.67||1110000000|2022-11-02|15/09/2022||1.44||1020000000
2022-11-06 10:23:43|00393|32396|NYSE PRGO|5.29B|5290000000|39.26|1,216,883|-15.33%|37|2023-03-02|15/12/2022||0.8266||1190000000|2022-11-08|15/09/2022||0.6832||1140000000
2022-11-06 10:23:46|00394|7989|PFE |265.02B|265020000000|47.22|19,633,860|-2.86%|39|2023-01-31|15/12/2022||1.38||24900000000|2022-11-01|15/09/2022|1.78|1.44|22600000000|21330000000
2022-11-06 10:23:49|00395|8251|NYSE PCG|30.43B|30430000000|15.31|26,622,162|31.42%|39|2023-02-10|15/12/2022||0.3673||5480000000|2022-10-27|15/09/2022|0.29|0.18|5400000000|6000000000
2022-11-06 10:23:52|00396|8039|NYSE PM|139.49B|139490000000|89.98|4,115,906|-4.58%|39|2023-02-09|15/12/2022||1.28||7520000000|2022-10-20|15/09/2022|1.53|1.37|8030000000|7430000000
2022-11-06 10:23:55|00397|32531|NYSE PSX|49.73B|49730000000|103.48|3,344,789|33.06%|39|2023-01-27|15/12/2022||3.18||39970000000|2022-11-01|15/09/2022|6.46|4.83||39280000000
2022-11-06 10:23:59|00398|7943|NYSE PNW|7.87B|7870000000|69.52|797,890|7.68%|39|2023-02-24|15/12/2022||-0.0785||711400000|2022-11-03|15/09/2022|2.88|2.60|1500000000|1315000000
2022-11-06 10:24:01|00399|13860|NYSE PXD|60.6B|60600000000|255.06|2,394,622|37.65%|39|2023-02-07|15/12/2022||7.32||6270000000|2022-11-08|15/09/2022|7.92|7.44|6060000000|4154000000
2022-11-06 10:24:05|00400|8057|NYSE PNC|63.12B|63120000000|156.50|1,831,447|-24.43%|39|2023-01-18|15/12/2022||4.17||5690000000|2022-10-14|15/09/2022|3.78|3.72|5550000000|5410000000
2022-11-06 10:24:08|00401|8118|NYSE PPG|27.14B|27140000000|115.46|1,277,486|-29.2%|39|2023-01-19|15/12/2022||1.41||4290000000|2022-10-19|15/09/2022|1.66|1.74|4470000000|4500000000
2022-11-06 10:24:11|00402|8203|NYSE PPL|19.88B|19880000000|27.00|4,795,671|-5.99%|39|2023-02-16|15/12/2022||0.2794||1640000000|2022-11-03|15/09/2022||0.4273||1810000000
2022-11-06 10:24:14|00403|8267|NASDAQ PFG|21.99B|21990000000|89.88|1,873,909|30.36%|38|2023-01-30|15/12/2022||1.66||3330000000|2022-10-27|15/09/2022|1.69|1.45|2500000000|3160000000
2022-11-06 10:24:17|00404|7968|NYSE PGR|73.89B|73890000000|126.62|2,372,602|32.12%|36|2023-01-25|15/12/2022||1.52||12250000000|2022-10-13|15/09/2022|0.2|1.33|13020000000|13320000000
2022-11-06 10:24:19|00405|7923|NYSE PLD|100.75B|100750000000|107.62|4,323,768|-26.63%|38|2023-01-24|15/12/2022||0.7467||1260000000|2022-10-19|15/09/2022|1.36|1.34|1750000000|1200000000
2022-11-06 10:24:22|00406|8191|NYSE PRU|38.66B|38660000000|105.06|1,820,710|-5.28%|39|2023-02-08|15/12/2022||2.64||13710000000|2022-11-01|15/09/2022|2.13|2.15||13620000000
2022-11-06 10:24:26|00407|7893|NYSE PEG|28.88B|28880000000|57.89|2,807,338|-9.81%|39|2023-02-24|15/12/2022||0.6785||2340000000|2022-10-31|15/09/2022|0.86|0.82|2270000000|2010000000
2022-11-06 10:24:29|00408|8158|NYSE PSA|48.92B|48920000000|277.73|791,964|-10.49%|39|2023-02-22|15/12/2022||2.69||1050000000|2022-11-01|15/09/2022|4.13|2.69|822530000000|1060000000
2022-11-06 10:24:33|00409|8237|NYSE PHM|8.72B|8720000000|38.26|2,322,923|-24.13%|38|2023-01-31|15/12/2022||3.86||5490000000|2022-10-25|15/09/2022|2.69|2.76|3940000000|4050000000
2022-11-06 10:24:36|00410|32533|NYSE PVH|3.45B|3450000000|52.92|1,427,932|-56.94%|34|2022-11-30|15/10/2022||2.18||2230000000|2022-08-30|15/07/2022|2.08|2.01|2130000000|2210000000
2022-11-06 10:24:40|00411|945074|NASDAQ QRVO|8.96B|8960000000|86.85|1,309,146|-44.35%|32|2023-02-01|15/12/2022||1.73||986630000|2022-11-02|15/09/2022|2.66|2.54|1160000000|1130000000
2022-11-06 10:24:43|00412|19695|NYSE PWR|20.97B|20970000000|146.77|998,580|25%|39|2023-02-23|15/12/2022||1.56||4220000000|2022-11-03|15/09/2022|1.77|1.77|4460000000|4398000000
2022-11-06 10:24:46|00413|8198|NYSE DGX|16.36B|16360000000|143.62|962,280|2.18%|39|2023-02-02|15/12/2022||1.91||2240000000|2022-10-20|15/09/2022|2.36|2.17|2490000000|2330000000
2022-11-06 10:24:49|00414|8022|NYSE RL|6.44B|6440000000|95.06|1,023,768|-25.47%|39|2023-02-02|15/12/2022||3.06||1800000000|2022-11-10|15/09/2022||2.07||1560000000
2022-11-06 10:24:52|00415|8229|NYSE RRC|6.55B|6550000000|28.02|4,167,633|16.65%|39|2023-02-21|15/12/2022||1.55||1050000000|2022-10-24|15/09/2022|1.37|1.37|1100000000|980300000
2022-11-06 10:24:54|00416|20380|NYSE RJF|25.91B|25910000000|120.44|1,136,320|20.44%|38|2023-01-25|15/12/2022||2.29||2890000000|2022-10-26|15/09/2022|2.08|2.01|2830000000|2760000000
2022-11-06 10:24:57|00417|8235|RTX|140.14B|140140000000|95.22|4,895,345|4.43%|35|2023-01-24|15/12/2022||1.24||18380000000|2022-10-25|15/09/2022|1.21|1.14|17000000000|17310000000
2022-11-06 10:25:00|00418|39285|NYSE O|38.86B|38860000000|63.01|4,162,778|-12.21%|38|2023-02-22|15/12/2022||0.3396||842770000|2022-11-02|15/09/2022|0.98|0.36|837300000|816260000
2022-11-06 10:25:03|00419|20718|NASDAQ REG|10.92B|10920000000|63.57|982,367|-16.3%|38|2023-02-09|15/12/2022||0.4605||299790000|2022-11-03|15/09/2022|0.51|0.46||292370000
2022-11-06 10:25:06|00420|7945|NYSE RF|20.94B|20940000000|22.46|8,174,713|-7.61%|38|2023-01-20|15/12/2022||0.6016||1860000000|2022-10-21|15/09/2022|0.56|0.591|1870000000|1810000000
2022-11-06 10:25:10|00421|13862|NYSE RSG|41.05B|41050000000|129.91|1,149,332|-2.15%|39|2023-02-09|15/12/2022||1.11||3500000000|2022-10-27|15/09/2022|1.34|1.22|3600000000|3540000000
2022-11-06 10:25:13|00422|21180|NYSE RMD|30.89B|30890000000|210.89|498,838|-19.06%|33|2023-01-26|15/12/2022||1.59||980290000|2022-10-27|15/09/2022|1.51|1.51|950300000|947960000
2022-11-06 10:25:18|00423|8207|NYSE RHI|7.97B|7970000000|74.63|1,089,573|-37.16%|39|2023-01-26|15/12/2022||1.54||1880000000|2022-10-25|15/09/2022|1.53|1.63|1830000000|1910000000
2022-11-06 10:25:21|00424|8356|NYSE ROK|28.56B|28560000000|247.43|726,403|-27.01%|39|2023-01-25|15/12/2022||2.55||2010000000|2022-11-02|15/09/2022|3.04|2.98|2130000000|2130000000
2022-11-06 10:25:25|00425|13863|NYSE ROP|42B|42000000000|396.03|547,221|-18.23%|39|2023-02-03|15/12/2022||3.49||1340000000|2022-10-26|15/09/2022|3.67|3.45|1350000000|1310000000
2022-11-06 10:25:30|00426|39254|NYSE RCL|13.91B|13910000000|54.70|7,370,753|-43.42%|38|2023-01-26|15/12/2022||-1.06||2660000000|2022-11-03|15/09/2022|0.26|0.19|3000000000|2990000000
2022-11-06 10:25:32|00427|8119|NYSE SPGI|103.08B|103080000000|316.40|1,761,624|-31.26%|38|2023-02-07|15/12/2022||2.88||3010000000|2022-10-27|15/09/2022|2.93|2.81|2860000000|2930000000
2022-11-06 10:25:37|00428|39107|NASDAQ SBAC|29.4B|29400000000|272.31|654,576|-20.89%|39|2023-02-27|15/12/2022||0.9089||655270000|2022-10-31|15/09/2022|3.1|0.94|675600000|651230000
2022-11-06 10:25:39|00429|8354|NYSE SLB|75.3B|75300000000|53.10|13,053,739|58.46%|34|2023-01-20|15/12/2022||0.6312||7420000000|2022-10-21|15/09/2022|0.63|0.5507|7500000000|7100000000
2022-11-06 10:25:42|00430|8940|NASDAQ STX|10.55B|10550000000|51.12|2,573,873|-47.16%|38|2023-01-25|15/12/2022||0.2172||1870000000|2022-10-26|15/09/2022|0.48|0.7107|2040000000|2100000000
2022-11-06 10:25:45|00431|8076|NYSE SEE|6.29B|6290000000|43.46|1,074,984|-30.93%|39|2023-02-09|15/12/2022||1.07||1560000000|2022-11-01|15/09/2022|0.98|0.92|1400000000|1450000000
2022-11-06 10:25:49|00432|8222|NYSE SRE|48.67B|48670000000|154.83|1,301,276|21.58%|39|2023-02-28|15/12/2022||1.81||3770000000|2022-11-03|15/09/2022|1.97|1.79|3620000000|3364000000
2022-11-06 10:25:53|00433|7986|NYSE SHW|55.69B|55690000000|216.23|1,513,737|-32.22%|38|2023-01-26|15/12/2022||1.99||5250000000|2022-10-25|15/09/2022|2.83|2.59|6050000000|5810000000
2022-11-06 10:25:56|00434|39114|NYSE SIG|2.91B|2910000000|63.01|830,417|-40.82%|37|2022-12-08|15/10/2022||0.8961||1470000000|2022-09-01|15/07/2022|2.68|2.59|1750000000|1750000000
2022-11-06 10:25:59|00435|8210|NYSE SPG|43.45B|43450000000|115.57|1,972,335|-32.22%|38|2023-02-02|15/12/2022||1.66||1280000000|2022-11-01|15/09/2022|1.65|1.44|1320000000|1230000000
2022-11-06 10:26:02|00436|32515|NYSE SLG|2.63B|2630000000|38.67|1,063,908|-48.73%|38|2023-01-25|15/12/2022||0.0772||146950000|2022-10-19|15/09/2022|0.11|0.0944|142960000|148980000
2022-11-06 10:26:06|00437|8001|NYSE SNA|12.15B|12150000000|229.14|295,950|8.08%|39|2023-02-02|15/12/2022||4.14||1140000000|2022-10-20|15/09/2022|4.14|3.85|1100000000|1070000000
2022-11-06 10:26:09|00438|7956|NYSE SO|70.6B|70600000000|64.91|3,950,516|2.87%|39|2023-02-22|15/12/2022||0.2426||5040000000|2022-10-27|15/09/2022|1.35|1.3|8380000000|6840000000
2022-11-06 10:26:13|00439|7914|NYSE LUV|22.02B|22020000000|37.08|5,624,097|-29.01%|38|2023-01-26|15/12/2022||0.6319||6320000000|2022-10-27|15/09/2022|0.5|0.47|6200000000|6280000000
2022-11-06 10:26:16|00440|8160|NYSE SWK|11.04B|11040000000|74.64|1,916,276|-59.4%|39|2023-01-26|15/12/2022||0.8648||4010000000|2022-10-27|15/09/2022|0.76|0.72|4100000000|4000000000
2022-11-06 10:26:19|00441|7967|NYSE STT|27.6B|27600000000|75.45|1,969,161|-21.14%|38|2023-01-18|15/12/2022||1.78||3040000000|2022-10-18|15/09/2022|1.82|1.78|2960000000|2970000000
2022-11-06 10:26:23|00442|6499|NASDAQ SRCL|4.32B|4320000000|46.82|470,393|-22.57%|38|2023-02-23|15/12/2022||0.6524||680520000|2022-11-03|15/09/2022|0.65|0.58|690300000|675210000
2022-11-06 10:26:28|00443|8186|NYSE SYK|79.84B|79840000000|210.98|1,432,832|-23.6%|39|2023-01-25|15/12/2022||2.92||5060000000|2022-10-31|15/09/2022|2.12|2.23|4500000000|4470000000
2022-11-06 10:26:31|00444|940815|NYSE SYF|15.73B|15730000000|35.02|5,040,907|-28.81%|34|2023-01-27|15/12/2022||1.07||2940000000|2022-10-25|15/09/2022|1.47|1.42|4390000000|2800000000
2022-11-06 10:26:34|00445|8285|NYSE SYY|41.67B|41670000000|82.25|2,412,879|1.16%|39|2023-02-07|15/12/2022||0.849||18370000000|2022-11-01|15/09/2022|0.97|0.99|19100000000|18650000000
2022-11-06 10:26:37|00446|6480|NASDAQ TROW|22.98B|22980000000|102.83|1,706,769|-53.49%|38|2023-01-26|15/12/2022||1.8||1540000000|2022-10-27|15/09/2022|1.86|1.85|1590000000|1550000000
2022-11-06 10:26:41|00447|7959|NYSE TPR|7.86B|7860000000|32.46|3,622,073|-23.64%|38|2023-02-09|15/12/2022||1.45||2160000000|2022-11-08|15/09/2022||0.7561||1500000000
2022-11-06 10:26:44|00448|8180|NYSE TGT|73.47B|73470000000|159.63|3,664,834|-37.22%|37|2022-11-23|15/10/2022||2.15||26390000000|2022-08-17|15/07/2022|0.39|0.7157|26040000000|26030000000
2022-11-06 10:26:47|00449|19701|NYSE TEL|37.11B|37110000000|116.68|1,373,718|-26.52%|39|2023-01-25|15/12/2022||1.76||3950000000|2022-11-02|15/09/2022|1.88|1.86|4360000000|4210000000
2022-11-06 10:26:50|00450|13843|NYSE FTI|5.21B|5210000000|11.660|8,044,768|57.35%|38|2023-02-22|15/12/2022||0.0464||1610000000|2022-10-26|15/09/2022|0.03|0.0922|1730000000|1740000000
2022-11-06 10:26:53|00451|8305|NYSE TXT|14.29B|14290000000|68.52|1,217,609|-11.52%|39|2023-01-26|15/12/2022||1.12||3660000000|2022-10-27|15/09/2022|1.06|0.93|3080000000|3230000000
2022-11-06 10:26:56|00452|8299|NYSE AES|17.67B|17670000000|26.46|4,968,548|5.88%|39|2023-02-23|15/12/2022||0.5453||3070000000|2022-11-03|15/09/2022||0.5153||2930000000
2022-11-06 10:26:59|00453|8147|NYSE TMO|195.27B|195270000000|495.55|1,344,256|-19.66%|38|2023-02-01|15/12/2022||5.4||10520000000|2022-10-26|15/09/2022|5.08|4.81|10680000000|9920000000
2022-11-06 10:27:03|00454|8227|NYSE TJX|82.66B|82660000000|71.19|5,094,845|-0.01%|39|2022-11-16|15/10/2022||0.7983||12280000000|2022-08-17|15/07/2022|0.69|0.6656|11840000000|12040000000
2022-11-06 10:27:06|00455|32379|NASDAQ TSCO|22.82B|22820000000|206.56|1,191,710|-6.13%|38|2023-01-26|15/12/2022||2.35||3770000000|2022-10-20|15/09/2022|2.1|2.07|3270000000|3290000000
2022-11-06 10:27:10|00456|20793|NYSE TDG|31.43B|31430000000|579.61|258,166|-12.86%|39|2023-02-07|15/12/2022||4.35||1400000000|2022-11-16|15/09/2022||5.14||1500000000
2022-11-06 10:27:14|00457|8239|NYSE TNL|2.95B|2950000000|36.29|913,115|-38.93%|38|2023-02-22|15/12/2022||1.3||925200000|2022-10-27|15/09/2022|1.28|1.28|937000000|941570000
2022-11-06 10:27:17|00458|8159|NYSE TRV|42.9B|42900000000|183.06|1,298,519|14.7%|38|2023-01-24|15/12/2022||4.26||8530000000|2022-10-19|15/09/2022|2.2|1.83|9300000000|8850000000
2022-11-06 10:27:20|00459|32539|NASDAQ TRIP|3.32B|3320000000|23.72|1,868,085|-32.31%|38|2023-02-15|15/12/2022||0.1951||340180000|2022-11-07|15/09/2022||0.3848||443840000
2022-11-06 10:27:22|00460|7918|NYSE TFC|57.75B|57750000000|43.66|6,084,720|-32.09%|39|2023-01-19|15/12/2022||1.31||6170000000|2022-10-18|15/09/2022|1.24|1.2|5890000000|5940000000
2022-11-06 10:27:26|00461|8179|NYSE TSN|24.2B|24200000000|67.30|2,252,330|-17.48%|39|2023-02-09|15/12/2022||1.82||13330000000|2022-11-14|15/09/2022||1.77||13450000000
2022-11-06 10:27:29|00462|8310|NYSE USB|63.64B|63640000000|42.83|8,717,969|-29.43%|39|2023-01-18|15/12/2022||1.21||6560000000|2022-10-14|15/09/2022|1.18|1.14|6300000000|6240000000
2022-11-06 10:27:32|00463|32535|NYSE UDR|13.34B|13340000000|38.44|2,252,171|-29.87%|38|2023-02-07|15/12/2022||0.116||390100000|2022-10-26|15/09/2022|0.07|0.0849|391300000|381270000
2022-11-06 10:27:35|00464|39338|NASDAQ ULTA|21.43B|21430000000|418.32|847,615|6.76%|36|2022-12-01|15/10/2022||4.08||2200000000|2022-08-25|15/07/2022|5.69|4.98|2300000000|2210000000
2022-11-06 10:27:38|00465|13959|NYSE UAA|3.53B|3530000000|8.29|7,685,681|-66.87%|40|2023-03-01|15/12/2022||0.1644||1640000000|2023-02-09|15/09/2023||0.26||1633000000
2022-11-06 10:27:41|00466|976067|NYSE UA|3.53B|3530000000|7.25|3,617,688|-66.03%|30|2023-03-01|15/12/2022||0.168||1640000000|2023-02-09|15/09/2023||||1627000000
2022-11-06 10:27:43|00467|8083|NYSE UNP|126.45B|126450000000|196.70|2,866,232|-17.64%|39|2023-01-19|15/12/2022||3.11||6420000000|2022-10-20|15/09/2022|3.19|3.08|6570000000|6440000000
2022-11-06 10:27:46|00468|13061|NASDAQ UAL|13.93B|13930000000|42.62|9,549,119|-19.14%|38|2023-01-17|15/12/2022||1.02||11800000000|2022-10-18|15/09/2022|2.81|2.24|12900000000|12720000000
2022-11-06 10:27:50|00469|8199|NYSE UPS|143.31B|143310000000|165.69|2,985,381|-20.43%|38|2023-01-31|15/12/2022||3.67||28480000000|2022-10-25|15/09/2022|2.99|2.86|24200000000|24400000000
2022-11-06 10:27:54|00470|32516|NYSE URI|22.45B|22450000000|323.87|679,713|-17.37%|38|2023-01-25|15/12/2022||9.36||3190000000|2022-10-26|15/09/2022|9.27|9.02|3050000000|3060000000
2022-11-06 10:27:58|00471|39147|NYSE UHS|8.18B|8180000000|112.07|722,082|-13.71%|38|2023-03-01|15/12/2022||3.15||3400000000|2022-10-27|15/09/2022|2.54|2.44|3340000000|3290000000
2022-11-06 10:28:01|00472|8174|NYSE UNM|8.95B|8950000000|45.14|1,507,373|71.24%|39|2023-02-01|15/12/2022||1.46||3020000000|2022-11-01|15/09/2022|1.51|1.42|2960000000|3000000000
2022-11-06 10:28:05|00473|8241|NYSE VLO|49.62B|49620000000|128.72|3,860,371|65.2%|39|2023-02-02|15/12/2022||5.15||39270000000|2022-10-25|15/09/2022|7.14|7.33|44450000000|38860000000
2022-11-06 10:28:07|00474|13866|NYSE VTR|15.84B|15840000000|39.49|2,105,369|-26.84%|38|2023-02-16|15/12/2022||0.0314||1050000000|2022-11-04|15/09/2022||0.05||1030000000
2022-11-06 10:28:10|00475|7870|NYSE VFC|10.94B|10940000000|28.25|5,058,048|-61.84%|37|2023-01-27|15/12/2022||1.31||3610000000|2022-10-26|15/09/2022|0.73|0.7476|3100000000|3100000000
2022-11-06 10:28:12|00476|8171|NASDAQ PARA|10.21B|10210000000|15.57|3,110,762|-57.15%|39|2023-02-14|15/12/2022||0.5716||8470000000|2022-11-02|15/09/2022|0.39|0.45|6920000000|7100000000
2022-11-06 10:28:15|00477|13570|NASDAQ VTRS|11.76B|11760000000|9.70|10,332,125|-29.35%|38|2023-02-27|15/12/2022||0.7813||4080000000|2022-11-07|15/09/2022||0.8385||4140000000
2022-11-06 10:28:19|00478|7863|NYSE VNO|4.74B|4740000000|23.13|2,685,663|-48.13%|39|2023-02-13|15/12/2022||0.121||451100000|2022-10-31|15/09/2022|0.81|0.1399|457400000|449180000
2022-11-06 10:28:22|00479|7974|NYSE VMC|22.61B|22610000000|170.15|734,938|-13.22%|39|2023-02-16|15/12/2022||1.44||1840000000|2022-11-02|15/09/2022|1.78|1.73|2090000000|2010000000
2022-11-06 10:28:26|00480|8058|NYSE WM|63.94B|63940000000|155.77|1,721,831|-2.58%|39|2023-02-16|15/12/2022||1.46||5010000000|2022-10-26|15/09/2022|1.56|1.51|5080000000|5060000000
2022-11-06 10:28:30|00481|7881|NYSE WAT|18.14B|18140000000|305.07|358,085|-11.07%|39|2023-01-24|15/12/2022||3.87||843990000|2022-11-01|15/09/2022|2.64|2.58|708560000|680730000
2022-11-06 10:28:33|00482|13867|NYSE WEC|28.76B|28760000000|91.39|1,382,846|0.57%|39|2023-02-02|15/12/2022||0.8344||2160000000|2022-11-01|15/09/2022|0.96|0.86|2000000000|1820000000
2022-11-06 10:28:36|00483|7992|NYSE WFC|177.95B|177950000000|46.74|16,462,314|-7.34%|38|2023-01-18|15/12/2022||1.28||19600000000|2022-10-14|15/09/2022|1.3|1.1|19510000000|18760000000
2022-11-06 10:28:39|00484|13848|NYSE WELL|28.24B|28240000000|60.95|2,654,364|-27.96%|39|2023-02-14|15/12/2022||0.1732||1480000000|2022-11-02|15/09/2022||0.1724||1450000000
2022-11-06 10:28:43|00485|8117|NASDAQ WDC|11.26B|11260000000|35.44|4,667,608|-36.92%|38|2023-01-26|15/12/2022||0.4516||3730000000|2022-10-27|15/09/2022|0.2|0.41|3740000000|3640000000
2022-11-06 10:28:47|00486|8323|NYSE WU|4.94B|4940000000|12.81|4,727,195|-29.27%|39|2023-02-09|15/12/2022||0.3873||1070000000|2022-11-01|15/09/2022|0.42|0.39|1100000000|1080000000
2022-11-06 10:28:50|00487|955555|NYSE WRK|8.8B|8800000000|34.62|1,974,992|-29%|31|2023-02-02|15/12/2022||1.09||5310000000|2022-11-10|15/09/2022||1.44||5480000000
2022-11-06 10:28:53|00488|8953|NYSE WY|22.28B|22280000000|30.28|3,994,424|-18.17%|38|2023-02-03|15/12/2022||0.3029||2060000000|2022-10-27|15/09/2022|0.42|0.37|2280000000|2263000000
2022-11-06 10:28:56|00489|8228|NYSE WHR|7.26B|7260000000|133.33|820,415|-38.88%|39|2023-01-25|15/12/2022||5.43||5480000000|2022-10-20|15/09/2022|4.49|5.53|4780000000|5200000000
2022-11-06 10:28:59|00490|8122|NYSE WMB|40.86B|40860000000|33.54|7,051,129|17.44%|39|2023-02-15|15/12/2022||0.4571||3010000000|2022-11-02|15/09/2022|0.49|0.4155|3020000000|2870000000
2022-11-06 10:29:02|00491|29740|NASDAQ WTW|23.94B|23940000000|221.21|583,873|-4.37%|35|2023-02-09|15/12/2022||6.31||2700000000|2022-10-27|15/09/2022|2.2|2.13|1950000000|1980000000
2022-11-06 10:29:05|00492|8030|NYSE GWW|30B|30000000000|593.64|324,936|25.52%|39|2023-02-02|15/12/2022||6.59||3750000000|2022-10-28|15/09/2022|8.27|7.21|3940000000|3890000000
2022-11-06 10:29:09|00493|6392|NASDAQ WYNN|7.99B|7990000000|70.81|3,746,508|-26.94%|38|2023-01-25|15/12/2022||-0.3907||1100000000|2022-11-09|15/09/2022||-1.13||875160000
2022-11-06 10:29:12|00494|8003|NASDAQ XRX|2.22B|2220000000|14.26|1,454,030|-27.02%|38|2023-01-24|15/12/2022||0.7461||1910000000|2022-10-25|15/09/2022|0.19|0.4291|1750000000|1770000000
2022-11-06 10:29:15|00495|32532|NYSE XYL|19.32B|19320000000|107.21|952,688|-18.17%|39|2023-02-02|15/12/2022||0.8192||1430000000|2022-11-01|15/09/2022|0.79|0.66|1400000000|1340000000
2022-11-06 10:29:18|00496|8327|NYSE YUM|34.65B|34650000000|121.78|1,735,956|-3.87%|38|2023-02-08|15/12/2022||1.28||1910000000|2022-11-02|15/09/2022|1.09|1.14|1640000000|1624000000
2022-11-06 10:29:22|00497|7902|NYSE ZBH|22B|22000000000|104.85|1,044,294|-23.71%|38|2023-02-06|15/12/2022||1.82||1770000000|2022-11-02|15/09/2022|1.58|1.56|1670000000|1640000000
2022-11-06 10:29:25|00498|6418|NASDAQ ZION|7.44B|7440000000|49.76|1,333,199|-23.22%|38|2023-01-23|15/12/2022||1.77||862150000|2022-10-24|15/09/2022|1.4|1.56|828000000|819000000
2022-11-06 10:29:29|00499|41176|NYSE ZTS|62.3B|62300000000|133.67|1,905,569|-38.32%|37|2023-02-16|15/12/2022||1.23||2140000000|2022-11-03|15/09/2022|1.21|1.24|2000000000|2083000000
2022-11-06 10:29:31|00500|41239|NYSE NOW|72.93B|72930000000|361.75|1,737,781|-47.72%|38|2023-01-25|15/12/2022||2.09||1980000000|2022-10-26|15/09/2022|1.96|1.85|1930000000|1850000000
2022-11-06 10:29:35|00501|13933|NYSE BX|105.71B|105710000000|90.04|3,944,382|-36.84%|39|2023-01-26|15/12/2022||1.1||3000000000|2022-10-20|15/09/2022|1.06|0.9839|2590000000|2370000000
2022-11-06 10:29:37|00502|961620|NYSE SQ|35.95B|35950000000|60.11|14,149,211|-74.68%|29|2023-02-22|15/12/2022||0.2697||4730000000|2022-11-03|15/09/2022|0.42|0.23|4520000000|4488000000
2022-11-06 10:29:39|00503|1166012|NYSE SNOW|42.33B|42330000000|132.31|6,905,850|-63.73%|13|2022-12-07|15/10/2022||0.0422||538320000|2022-08-24|15/07/2022|0.0074|-0.0119|497250000|467480000
2022-11-06 10:29:41|00504|1115848|NYSE UBER|56.62B|56620000000|28.39|26,462,783|-39.84%|21|2023-02-08|15/12/2022||-0.1456||8570000000|2022-11-01|15/09/2022|-0.61|-0.18|8300000000|8120000000
2022-11-06 10:29:44|00505|41268|NASDAQ PANW|42.72B|42720000000|142.21|4,170,628|-13.6%|37|2022-11-21|15/10/2022||0.6856||1550000000|2022-08-22|15/07/2022|2.39|0.7592|1550000000|1540000000
2022-11-06 10:29:46|00506|1152334|NYSE NET|13.5B|13500000000|41.09|4,858,322|-79.17%|16|2023-02-09|15/12/2022||0.0164||273640000|2022-11-03|15/09/2022|0.06|0.00|253900000|250620000
2022-11-06 10:29:49|00507|16141|NASDAQ FTNT|37.14B|37140000000|47.10|5,573,097|-30.98%|38|2023-02-02|15/12/2022||0.3494||1270000000|2022-11-02|15/09/2022|0.33|0.27|1150000000|1120000000
2022-11-06 10:29:51|00508|1152784|NASDAQ DDOG|22.35B|22350000000|70.38|4,284,933|-62.06%|19|2023-02-09|15/12/2022||0.1473||448830000|2022-11-03|15/09/2022|0.23|0.16|437000000|414260000
2022-11-06 10:29:54|00509|48371|NYSE VEEV|25.9B|25900000000|166.81|1,071,569|-47.68%|36|2022-11-30|15/10/2022||1.07||546330000|2022-08-31|15/07/2022|1.03|1.01|534220000|530710000
2022-11-06 10:29:56|00510|989534|NASDAQ TTD|22.58B|22580000000|46.25|5,721,068|-32.53%|26|2023-02-16|15/12/2022||0.3601||510250000|2022-11-10|15/09/2022||0.2246||385980000
2022-11-06 10:29:59|00511|1072316|NYSE SPOT|13.72B|13720000000|71.05|1,747,194|-75.42%|24|2023-02-08|15/12/2022||-1.29||3190000000|2022-10-25|15/09/2022|-0.99|-0.851|3040000000|3020000000
2022-11-06 10:30:01|00512|1166239|NYSE PLTR|16.37B|16370000000|7.93|36,149,541|-69.5%|12|2023-02-15|15/12/2022||0.0306||512710000|2022-11-17|15/09/2022||0.0251||474660000
2022-11-06 10:30:03|00513|942355|NYSE HUBS|12.91B|12910000000|265.69|706,392|-66.89%|34|2023-02-14|15/12/2022||0.7897||450070000|2022-11-02|15/09/2022|0.73|0.51|444000000|425710000
2022-11-06 10:30:06|00514|21232|NYSE MSCI|36.85B|36850000000|460.91|398,370|-29.45%|38|2023-01-26|15/12/2022||2.73||579170000|2022-10-25|15/09/2022|2.85|2.72|560600000|560840000
2022-11-06 10:30:10|00515|32341|NYSE EPAM|17.93B|17930000000|312.52|405,858|-55.67%|38|2023-02-16|15/12/2022||2.63||1280000000|2022-11-03|15/09/2022|3.1|2.48|1230000000|1200000000
2022-11-06 10:30:12|00516|1052405|NASDAQ MDB|9.99B|9990000000|145.38|1,855,272|-73.83%|23|2022-12-13|15/10/2022||-0.1667||305180000|2022-08-31|15/07/2022|-0.23|-0.2824|303660000|284380000
2022-11-06 10:30:16|00517|39333|NASDAQ ODFL|30.39B|30390000000|271.91|908,758|-22.05%|38|2023-02-02|15/12/2022||2.75||1530000000|2022-10-26|15/09/2022|3.36|3.09|1600000000|1620000000
2022-11-06 10:30:19|00518|31028|NASDAQ ENPH|38.39B|38390000000|282.44|3,701,814|18.72%|38|2023-02-08|15/12/2022||1.16||663260000|2022-10-26|15/09/2022|1.25|1.09|634700000|614490000
2022-11-06 10:30:21|00519|949620|NASDAQ ETSY|12.36B|12360000000|98.35|3,147,597|-62.19%|32|2023-02-28|15/12/2022||0.696||743940000|2022-11-02|15/09/2022|0.58|0.37|594500000|562560000
2022-11-06 10:30:23|00520|1050149|NASDAQ ROKU|6.91B|6910000000|49.59|9,681,220|-82.2%|24|2023-02-16|15/12/2022||-1.05||916470000|2022-11-02|15/09/2022|-0.88|-1.29|761000000|702410000
2022-11-06 10:30:26|00521|17608|NASDAQ ZBRA|11.9B|11900000000|230.56|389,108|-62.05%|38|2023-02-23|15/12/2022||5.18||1540000000|2022-11-01|15/09/2022|4.12|4.55|1380000000|1480000000
2022-11-06 10:30:30|00522|24282|NYSE WST|15.96B|15960000000|215.59|549,243|-46.61%|38|2023-02-16|15/12/2022||2.2||747920000|2022-10-27|15/09/2022|2.03|2.13|686900000|728110000
2022-11-06 10:30:32|00523|1167745|NYSE DASH|19.87B|19870000000|51.57|5,959,702|-74.04%|14|2023-02-23|15/12/2022||-0.4701||1690000000|2022-11-03|15/09/2022|-0.77|-0.60|1700000000|1629000000
2022-11-06 10:30:34|00524|103925|NYSE ANET|40.05B|40050000000|131.07|2,134,673|-1.18%|34|2023-02-16|15/12/2022||1.06||1090000000|2022-10-31|15/09/2022|1.25|1.04|1170000000|1060000000
2022-11-06 10:30:37|00525|39269|NYSE GNRC|6.41B|6410000000|101.25|1,843,006|-77.14%|38|2023-02-15|15/12/2022||3.78||1410000000|2022-11-02|15/09/2022|1.75|1.83|1090000000|1140000000
2022-11-06 10:30:39|00526|1166014|NYSE U|7.59B|7590000000|25.26|8,440,268|-83.38%|12|2023-02-02|15/12/2022||-0.0109||380800000|2022-11-17|15/09/2022||-0.1507||326010000
2022-11-06 10:30:41|00527|1072222|NASDAQ ZS|17.31B|17310000000|121.00|2,393,788|-64.25%|23|2022-12-06|15/10/2022||0.26||340690000|2022-09-08|15/07/2022|0.25|0.2052|318060000|305420000
2022-11-06 10:30:44|00528|1155833|NYSE BILL|11.24B|11240000000|106.33|2,146,604|-68.21%|18|2023-02-02|15/12/2022||0.0801||237000000|2022-11-03|15/09/2022|0.14|-0.21|229900000|104670000
2022-11-06 10:30:47|00529|1127189|NYSE PINS|15.19B|15190000000|22.39|14,534,983|-51.56%|20|2023-02-02|15/12/2022||0.2754||883930000|2022-10-27|15/09/2022|0.11|0.06|685000000|665540000
2022-11-06 10:30:50|00530|16662|NASDAQ MPWR|16.51B|16510000000|351.74|728,303|-35.61%|38|2023-02-09|15/12/2022||3.38||485110000|2022-10-27|15/09/2022|3.53|3.49|495400000|490690000
2022-11-06 10:30:53|00531|15828|NASDAQ CSGP|32.52B|32520000000|79.97|3,143,150|-3.94%|38|2023-02-22|15/12/2022||0.2712||570350000|2022-10-25|15/09/2022|0.3|0.2402|557000000|555530000
2022-11-06 10:30:56|00532|101887|NYSE PAYC|17.72B|17720000000|306.20|361,573|-39.29%|35|2023-02-08|15/12/2022||1.42||356210000|2022-11-01|15/09/2022|1.27|1.18|334200000|327600000
2022-11-06 10:30:59|00533|39123|NYSE LNG|44.42B|44420000000|171.78|2,792,973|59.32%|38|2023-02-23|15/12/2022||5.73||7460000000|2022-11-03|15/09/2022|-9.54|5.59|8850000000|7591000000
2022-11-06 10:31:03|00534|41232|NYSE IQV|37.91B|37910000000|204.10|1,052,553|-17.43%|38|2023-02-14|15/12/2022||2.82||3830000000|2022-10-26|15/09/2022|2.48|2.39|3560000000|3540000000
2022-11-06 10:31:05|00535|8362|NASDAQ TER|13.28B|13280000000|84.72|1,819,228|-41.26%|38|2023-01-25|15/12/2022||0.7187||695130000|2022-10-25|15/09/2022|1.15|1.04|827000000|802220000
2022-11-06 10:31:09|00536|16924|NASDAQ PLUG|8.52B|8520000000|14.79|19,837,464|-61.45%|38|2023-03-09|15/12/2022||-0.1814||346060000|2022-11-10|15/09/2022||-0.2154||273380000
2022-11-06 10:31:11|00537|1130930|NYSE AVTR|13.52B|13520000000|20.06|6,865,911|-47.46%|20|2023-02-02|15/12/2022||0.3582||1960000000|2022-10-28|15/09/2022|0.25|0.3388|1860000000|1880000000
2022-11-06 10:31:14|00538|1159534|NYSE CARR|33.68B|33680000000|40.28|4,579,009|-23.7%|15|2023-02-07|15/12/2022||0.4232||5290000000|2022-10-27|15/09/2022|0.7|0.65|5450000000|5440000000
2022-11-06 10:31:16|00539|1008759|NYSE CVNA|1.67B|1670000000|8.76|11,603,354|-97.06%|25|2023-02-23|15/12/2022||-1.6||3990000000|2022-11-03|15/09/2022|-2.67|-1.87|3390000000|3705000000
2022-11-06 10:31:18|00540|1158864|NYSE TT|38.4B|38400000000|166.74|1,355,916|-9.72%|26|2023-02-01|15/12/2022||1.65||3940000000|2022-11-02|15/09/2022|2.27|2.11|4400000000|4150000000
2022-11-06 10:31:21|00541|41236|NYSE RNG|2.84B|2840000000|29.75|2,116,571|-87.29%|37|2023-02-13|15/12/2022||0.588||545540000|2022-11-07|15/09/2022||0.5049||502790000
2022-11-06 10:31:24|00542|16943|NASDAQ POOL|11.43B|11430000000|292.62|450,345|-43.51%|38|2023-02-16|15/12/2022||2.28||1160000000|2022-10-20|15/09/2022|4.78|4.64|1600000000|1610000000
2022-11-06 10:31:27|00543|16942|NASDAQ PODD|21.74B|21740000000|313.00|426,548|1.62%|38|2023-02-27|15/12/2022||0.2516||328540000|2022-11-03|15/09/2022|0.45|0.15|340800000|312390000
2022-11-06 10:31:31|00544|15375|NASDAQ ALNY|25.63B|25630000000|208.34|1,008,034|11.26%|38|2023-02-09|15/12/2022||-1.62||334720000|2022-10-27|15/09/2022|-1.58|-1.73|264300000|293080000
2022-11-06 10:31:34|00545|13978|NASDAQ ENTG|9.53B|9530000000|63.94|1,544,093|-56.01%|38|2023-01-31|15/12/2022||1.11||1040000000|2022-11-02|15/09/2022|0.85|1.04|993800000|1020000000
2022-11-06 10:31:38|00546|17327|NASDAQ TECH|11.9B|11900000000|303.57|271,669|-38.96%|38|2023-02-07|15/12/2022||2.04||299730000|2022-11-01|15/09/2022|1.78|1.84|269650000|283340000
2022-11-06 10:31:41|00547|24312|NYSE TYL|11.99B|11990000000|287.93|224,860|-45.99%|38|2023-02-08|15/12/2022||1.84||466100000|2022-10-26|15/09/2022|2.06|1.86|473200000|470780000
2022-11-06 10:31:44|00548|39159|NYSE BR|15.64B|15640000000|133.44|578,515|-23.23%|38|2023-02-09|15/12/2022||0.958||1310000000|2022-11-02|15/09/2022|0.84|0.98|1280000000|1230000000
2022-11-06 10:31:49|00549|20164|NYSE CRL|11.22B|11220000000|220.34|586,445|-41.28%|38|2023-02-15|15/12/2022||2.77||1030000000|2022-11-02|15/09/2022|2.63|2.54|989200000|974650000
2022-11-06 10:31:52|00550|41257|NYSE BURL|9.04B|9040000000|138.90|1,294,203|-53.37%|34|2022-11-22|15/10/2022||0.5133||2060000000|2022-08-25|15/07/2022|0.35|0.2307|1980000000|2020000000
2022-11-06 10:31:56|00551|15311|NASDAQ ABMD|16.86B|16860000000|373.99|489,766|3.39%|38|2023-02-02|15/12/2022||1.2||294970000|2022-10-27|15/09/2022|2.32|0.97|265900000|247660000
2022-11-06 10:31:59|00552|991169|NASDAQ COUP|3.22B|3220000000|42.39|2,020,825|-81.81%|27|2022-12-05|15/10/2022||0.0996||212970000|2022-09-06|15/07/2022|0.2|0.09|211100000|203830000
2022-11-06 10:32:01|00553|1123146|NASDAQ LYFT|4.85B|4850000000|13.74|14,126,205|-74.34%|19|2023-02-07|15/12/2022||0.1333||1170000000|2022-11-01|15/09/2022||0.0605||1060000000
2022-11-06 10:32:03|00554|943806|NYSE KEYS|29.3B|29300000000|163.85|891,196|-10.8%|32|2022-11-21|15/10/2022||1.99||1400000000|2022-08-17|15/07/2022|2.01|1.79|1410000000|1350000000
2022-11-06 10:32:07|00555|20322|NYSE FDS|15.55B|15550000000|408.45|252,174|-8.6%|37|2022-12-20|15/11/2022||3.59||509380000|2022-09-22|15/08/2022|3.13|3.21|499300000|487340000
2022-11-06 10:32:10|00556|24350|NYSE TREX|4.64B|4640000000|42.30|1,389,765|-62.98%|38|2023-02-21|15/12/2022||0.2211||188450000|2022-10-31|15/09/2022|0.14|0.14|188470000|192170000
2022-11-06 10:32:13|00557|955554|NYSE TRU|10.07B|10070000000|52.24|1,385,076|-54.04%|31|2023-02-14|15/12/2022||0.9223||946260000|2022-10-25|15/09/2022|0.93|0.9143|938000000|945650000
2022-11-06 10:32:16|00558|16631|NASDAQ MKTX|8.81B|8810000000|233.99|357,236|-39.74%|38|2023-01-25|15/12/2022||1.56||179440000|2022-10-19|15/09/2022|1.58|1.52|172110000|174430000
2022-11-06 10:32:20|00559|16040|NASDAQ EXAS|6.68B|6680000000|37.57|2,354,344|-62.68%|38|2023-02-21|15/12/2022||-1.15||505540000|2022-11-03|15/09/2022|-0.84|-1.08|523100000|502940000
2022-11-06 10:32:23|00560|20937|NYSE MTN|8.69B|8690000000|215.55|403,834|-42.14%|37|2022-12-08|15/10/2022||-3.41||254330000|2022-09-28|15/07/2022|-2.7|-2.92|267140000|262300000
2022-11-06 10:32:25|00561|985558|NYSE TWLO|7.83B|7830000000|42.74|4,845,553|-86.24%|27|2023-02-08|15/12/2022||-0.1376||1070000000|2022-11-03|15/09/2022|-0.27|-0.36|983000000|972210000
2022-11-06 10:32:28|00562|1152338|NASDAQ TXG|3.65B|3650000000|31.91|1,233,020|-82.07%|18|2023-02-15|15/12/2022||-0.3362||151210000|2022-11-02|15/09/2022|-0.37|-0.44|131100000|129350000
2022-11-06 10:32:31|00563|15703|NASDAQ CGNX|7.96B|7960000000|46.04|951,376|-41.69%|38|2023-02-16|15/12/2022||0.2446||226660000|2022-11-03|15/09/2022|0.21|0.14|209620000|194830000
2022-11-06 10:32:34|00564|17055|NASDAQ RGEN|9.68B|9680000000|174.36|564,461|-34.65%|38|2023-02-16|15/12/2022||0.6892||198980000|2022-11-01|15/09/2022|0.77|0.68|200700000|192680000
2022-11-06 10:32:37|00565|1142207|NYSE DT|9.35B|9350000000|32.49|2,939,787|-57.42%|20|2023-02-01|15/12/2022||0.1905||286550000|2022-11-02|15/09/2022|0.22|0.16|279330000|220300000
2022-11-06 10:32:40|00566|41254|NYSE APO|35.84B|35840000000|62.58|2,528,710|-18.66%|38|2023-02-02|15/12/2022||1.47||699120000|2022-11-02|15/09/2022|1.33|1.3||653100000
2022-11-06 10:32:43|00567|16812|NASDAQ ON|27.32B|27320000000|63.19|7,594,245|6.87%|38|2023-02-06|15/12/2022||1.26||2100000000|2022-11-02|15/09/2022|0.7|1.31|2190000000|2120000000
2022-11-06 10:32:45|00568|1008761|NYSE FND|7.38B|7380000000|69.50|1,548,439|-47.86%|25|2023-02-23|15/12/2022||0.6542||1110000000|2022-11-03|15/09/2022|0.7|0.65|1100000000|1091000000
2022-11-06 10:32:49|00569|16535|NASDAQ LPLA|21.29B|21290000000|266.93|884,479|58.69%|38|2023-02-02|15/12/2022||3.71||2270000000|2022-10-27|15/09/2022|2.86|2.89|2160000000|2160000000
2022-11-06 10:32:51|00570|1076697|NYSE AVLR|8.28B|8280000000|93.48|4,932,430|-45.01%|24|2023-02-09|15/12/2022||0.0008||234050000|2022-11-03|15/09/2022||-0.0592||219780000
2022-11-06 10:32:54|00571|13845|NYSE GME|8.03B|8030000000|26.51|5,738,218|-50.27%|38|2022-12-13|15/10/2022||-0.3967||1390000000|2022-09-07|15/07/2022|-0.35|-0.415|1140000000|1270000000
2022-11-06 10:32:57|00572|8280|NYSE LVS|30.64B|30640000000|40.24|6,781,143|-5.63%|38|2023-01-25|15/12/2022||-0.0459||1360000000|2022-10-19|15/09/2022|-0.27|-0.2348|1010000000|946430000
2022-11-06 10:33:00|00573|31022|NASDAQ CZR|9.15B|9150000000|42.64|4,051,562|-59.95%|34|2023-02-21|15/12/2022||0.034||2790000000|2022-11-01|15/09/2022|0.24|0.23|2900000000|2830000000
2022-11-06 10:33:02|00574|20861|NYSE DPZ|12.73B|12730000000|359.65|756,245|-27.47%|34|2023-02-23|15/12/2022||4.25||1460000000|2022-10-13|15/09/2022|2.79|2.97|1070000000|1070000000
2022-11-06 10:33:05|00575|16932|NASDAQ PTC|14.59B|14590000000|124.24|775,813|-1.35%|38|2023-01-25|15/12/2022||1.18||503720000|2022-11-02|15/09/2022|1.27|1.16|508000000|497860000
2022-11-06 10:33:08|00576|16770|Novavax St|1.52B|1520000000|19.40|5,353,043|-87.81%|38|2023-02-27|15/12/2022||1.94||631280000|2022-11-03|15/09/2022||1.63||623900000
2022-11-06 10:33:11|00577|1156548|NASDAQ DKNG|5.07B|5070000000|11.31|21,905,012|-74.07%|16|2023-02-17|15/12/2022||-0.4272||818360000|2022-11-04|15/09/2022|-1|-1.04|501940000|437230000
2022-11-06 10:33:13|00578|1096127|NYSE ESTC|5.02B|5020000000|52.85|1,295,357|-68.54%|23|2023-03-03|15/01/2023||-0.0316||277370000|2022-12-01|15/10/2022||-0.0983||261590000
2022-11-06 10:33:15|00579|32326|NYSE WSM|7.95B|7950000000|119.13|1,166,198|-42.51%|35|2022-11-17|15/10/2022||3.68||2100000000|2022-08-24|15/07/2022|3.87|3.52|2140000000|2030000000
2022-11-06 10:33:18|00580|101892|NYSE ZEN|9.46B|9460000000|76.18|2,136,934|-24.63%|35|2023-02-09|15/12/2022||0.2644||452780000|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000
2022-11-06 10:33:21|00581|20199|NYSE BAH|14.13B|14130000000|106.83|853,851|23.08%|38|2023-01-27|15/12/2022||1.05||2190000000|2022-10-28|15/09/2022|1.34|1.13|2300000000|2260000000
2022-11-06 10:33:24|00582|31033|NASDAQ FIVE|8.28B|8280000000|149.18|884,010|-28.96%|32|2022-12-07|15/10/2022||0.1332||609690000|2022-08-31|15/07/2022|0.74|0.7788|668930000|679530000
2022-11-06 10:33:28|00583|958827|NASDAQ NVCR|7.41B|7410000000|70.57|462,362|-33.69%|30|2023-02-23|15/12/2022||-0.2871||132900000|2022-10-27|15/09/2022|-0.25|-0.26|130990000|132420000
2022-11-06 10:33:32|00584|21255|NYSE NVR|13.32B|13320000000|4,161.9|17,917|-18.22%|38|2023-01-26|15/12/2022||112.9||2450000000|2022-10-20|15/09/2022|118.52|122.38|2790000000|2590000000
2022-11-06 10:33:34|00585|1167751|NASDAQ UPST|1.58B|1580000000|19.37|7,498,837|-94.16%|12|2022-11-08|15/09/2022||-0.0714||171160000|2022-08-08|15/06/2022|0.01|0.0345|228160000|241630000
2022-11-06 10:33:37|00586|41270|NYSE RH|5.81B|5810000000|246.06|639,559|-62.72%|31|2022-12-07|15/10/2022||4.72||842480000|2022-09-08|15/07/2022|8.08|6.71|991620000|968910000
2022-11-06 10:33:40|00587|16565|NASDAQ MASI|6.57B|6570000000|125.09|874,954|-55.38%|38|2023-02-14|15/12/2022||1.25||616480000|2022-10-25|15/09/2022||0.9132||531930000
2022-11-06 10:33:43|00588|6509|NASDAQ AXON|10.57B|10570000000|148.66|422,947|-18.6%|37|2023-02-28|15/12/2022||0.5237||287340000|2022-11-08|15/09/2022||0.4863||279900000
2022-11-06 10:33:46|00589|17606|NASDAQ Z|7.71B|7710000000|32.52|3,679,320|-50.76%|38|2023-02-09|15/12/2022||0.2323||443640000|2022-11-02|15/09/2022|0.38|0.14|483000000|460770000
2022-11-06 10:33:49|00590|100183|NASDAQ FIVN|3.48B|3480000000|49.70|1,204,024|-66.41%|35|2023-02-22|15/12/2022||0.5083||216880000|2022-11-07|15/09/2022||0.3377||194430000
2022-11-06 10:33:52|00591|39221|NASDAQ AZPN|15.52B|15520000000|233.01|199,196|44.48%|38|2023-01-25|15/12/2022||1.12||183200000|2022-10-26|15/09/2022|2.2|0.75|250800000|144500000
2022-11-06 10:33:57|00592|29694|NYSE TTC|10.92B|10920000000|104.79|451,767|6%|37|2022-12-08|15/10/2022||1.06||1150000000|2022-09-01|15/07/2022|1.19|1.13|1160000000|1170000000
2022-11-06 10:34:00|00593|958113|NYSE ARES|23.11B|23110000000|78.45|1,087,956|-8.42%|30|2023-02-10|15/12/2022||1.07||906320000|2022-10-27|15/09/2022|0.75|0.74||629290000
2022-11-06 10:34:03|00594|942326|NYSE W|3.51B|3510000000|32.74|4,123,700|-86.7%|34|2023-02-23|15/12/2022||-1.57||3060000000|2022-11-03|15/09/2022|-2.11|-2.16|2800000000|2815000000
2022-11-06 10:34:07|00595|20529|NYSE FICO|10.99B|10990000000|435.35|190,858|14.51%|38|2023-02-01|15/12/2022||4.1||345820000|2022-11-07|15/09/2022||4.14||349970000
2022-11-06 10:34:09|00596|42595|NASDAQ WIX|4B|4000000000|70.35|1,058,145|-63.79%|36|2023-02-15|15/12/2022||-0.106||351810000|2022-11-10|15/09/2022||-0.225||343450000
2022-11-06 10:34:13|00597|100228|NASDAQ PCTY|11.16B|11160000000|201.97|447,514|-27.87%|35|2023-02-02|15/12/2022||0.7205||253830000|2022-11-03|15/09/2022|0.54|0.39|253300000|174120000
2022-11-06 10:34:16|00598|1096128|NASDAQ GH|4.84B|4840000000|47.27|1,009,679|-57.1%|23|2023-02-22|15/12/2022||-1.42||139490000|2022-11-03|15/09/2022|-1.18|-1.26|117400000|117810000
2022-11-06 10:34:19|00599|40062|NASDAQ FANG|34.89B|34890000000|161.37|2,375,379|41.81%|38|2023-02-21|15/12/2022||6.32||2340000000|2022-11-07|15/09/2022||6.56||2400000000
2022-11-06 10:34:22|00600|8074|NYSE VMW|47B|47000000000|110.73|1,031,205|-11.1%|38|2022-11-22|15/10/2022||1.59||3350000000|2022-08-25|15/07/2022|1.64|1.57|3340000000|3300000000
2022-11-06 10:34:25|00601|41285|NASDAQ XLRN|10.93B|10930000000|178.75|1,507,544|3.1%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-11-06 10:34:29|00602|958817|NYSE PEN|6.15B|6150000000|162.03|362,280|-43.2%|30|2023-02-28|15/12/2022||0.2419||236950000|2022-11-03|15/09/2022|0.01|0.01|213700000|212280000
2022-11-06 10:34:32|00603|6422|NASDAQ LAMR|9.03B|9030000000|88.76|508,446|-26.63%|38|2023-02-24|15/12/2022||1.33||517000000|2022-11-04|15/09/2022|1.44|1.39|527390000|515000000
2022-11-06 10:34:36|00604|955853|NASDAQ NTRA|4.31B|4310000000|44.44|1,140,457|-61.68%|31|2023-02-23|15/12/2022||-1.4||220520000|2022-11-03|15/09/2022||-1.44||206690000
2022-11-06 10:34:40|00605|39153|NASDAQ BRKR|9.91B|9910000000|66.88|748,670|-18.09%|38|2023-02-13|15/12/2022||0.8161||715630000|2022-11-03|15/09/2022|0.66|0.55|638900000|608200000
2022-11-06 10:34:44|00606|16707|NASDAQ NBIX|11.71B|11710000000|121.82|843,511|30.69%|38|2023-02-07|15/12/2022||0.8928||393570000|2022-11-01|15/09/2022|1.08|0.8|387900000|376550000
2022-11-06 10:34:46|00607|1096134|NYSE YETI|2.72B|2720000000|31.53|1,308,733|-70.73%|20|2023-02-16|15/12/2022||0.8488||500750000|2022-11-10|15/09/2022||0.5895||416990000
2022-11-06 10:34:50|00608|15706|NASDAQ CHDN|7.41B|7410000000|201.61|177,514|-16.69%|38|2023-02-22|15/12/2022||1.23||394510000|2022-10-26|15/09/2022|1.49|1.45|383100000|397420000
2022-11-06 10:34:52|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|1.29%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2022-11-06 10:34:56|00610|21203|NYSE GGG|11.46B|11460000000|68.00|661,856|-12.7%|38|2023-01-30|15/12/2022||0.6836||548220000|2022-10-26|15/09/2022|0.66|0.6473|545600000|520050000
2022-11-06 10:34:58|00611|1072273|NASDAQ DBX|7.53B|7530000000|21.40|2,368,822|-23.05%|24|2023-02-16|15/12/2022||0.3925||594260000|2022-11-03|15/09/2022|0.43|0.38|591000000|585730000
2022-11-06 10:35:00|00612|1073207|NYSE SMAR|3.46B|3460000000|26.51|1,499,469|-61.53%|21|2022-12-02|15/10/2022||-0.1529||193540000|2022-09-01|15/07/2022|-0.1|-0.1999|186690000|180270000
2022-11-06 10:35:04|00613|39105|NASDAQ LECO|8.23B|8230000000|142.59|272,270|-0.5%|38|2023-02-16|15/12/2022||1.91||923000000|2022-10-27|15/09/2022|2.04|1.96|935200000|913320000
2022-11-06 10:35:07|00614|1089648|NYSE VRT|5.33B|5330000000|14.18|4,142,474|-48.68%|18|2023-02-22|15/12/2022||0.3555||1690000000|2022-10-26|15/09/2022|0.23|0.2225|1480000000|1480000000
2022-11-06 10:35:11|00615|20227|NYSE ELS|12.02B|12020000000|61.50|981,090|-27.47%|38|2023-01-23|15/12/2022||0.3742||299570000|2022-10-17|15/09/2022|0.7|0.3671|381000000|314830000
2022-11-06 10:35:13|00616|1162162|NASDAQ RPRX|25.47B|25470000000|41.94|1,671,429|6.12%|15|2023-02-14|15/12/2022||0.8891||606060000|2022-11-08|15/09/2022||0.7066||584920000
2022-11-06 10:35:16|00617|29691|NYSE TPX|4.98B|4980000000|28.91|2,010,348|-35.87%|38|2023-02-16|15/12/2022||0.6973||1250000000|2022-11-03|15/09/2022|0.78|0.75|1280000000|1289000000
2022-11-06 10:35:18|00618|1176154|NYSE GXO|4.16B|4160000000|35.07|1,111,431|-62.49%|10|2023-02-14|15/12/2022||0.811||2570000000|2022-10-31|15/09/2022||0.7074||2300000000
2022-11-06 10:35:23|00619|29735|NYSE WMS|6.89B|6890000000|83.20|745,927|-32.81%|34|2023-02-09|15/12/2022||1.35||787400000|2022-11-03|15/09/2022|1.8|1.14|884200000|710260000
2022-11-06 10:35:25|00620|945647|NYSE TPL|19.68B|19680000000|2,566.0|39,267|87.63%|24|2023-02-23|15/12/2022||14.87||169850000|2022-11-03|15/09/2022|16.82|14.38|191100000|175670000
2022-11-06 10:35:28|00621|1166359|NASDAQ BSY|10.24B|10240000000|33.05|803,908|-43.63%|13|2023-02-28|15/12/2022||0.2088||298180000|2022-11-15|15/09/2022||0.1875||272680000
2022-11-06 10:35:32|00622|21137|NYSE ROL|20.62B|20620000000|41.91|1,362,135|16.87%|38|2023-01-25|15/12/2022||0.166||653200000|2022-10-26|15/09/2022|0.22|0.21|729700000|712280000
2022-11-06 10:35:34|00623|48409|NASDAQ TNDM|2.29B|2290000000|35.72|1,278,048|-72.66%|36|2023-03-01|15/12/2022||0.2465||252530000|2022-11-02|15/09/2022|-0.76|-0.05|204550000|207560000
2022-11-06 10:35:37|00624|16629|NASDAQ MKSI|4.47B|4470000000|67.21|683,944|-58.07%|38|2023-01-31|15/12/2022||2.18||1140000000|2022-11-02|15/09/2022|2.74|2.42|954000000|946700000
2022-11-06 10:35:43|00625|955539|NYSE BLD|4.66B|4660000000|146.47|275,518|-44.55%|31|2023-02-21|15/12/2022||3.77||1220000000|2022-11-01|15/09/2022|4.8|4.09|1300000000|1210000000
2022-11-06 10:35:46|00626|20511|NYSE SMG|2.79B|2790000000|50.40|882,812|-69.4%|38|2023-01-31|15/12/2022||-1.09||559410000|2022-11-02|15/09/2022|-2.04|-1.97|493600000|513370000
2022-11-06 10:35:49|00627|257|NYSE DELL|28.48B|28480000000|39.00|3,254,592|-30.8%|25|2022-11-23|15/10/2022||1.62||24420000000|2022-08-25|15/07/2022|1.68|1.64|26430000000|26500000000
2022-11-06 10:35:53|00628|16860|NASDAQ OLED|4.76B|4760000000|100.85|459,027|-42.16%|38|2023-02-23|15/12/2022||1.13||161130000|2022-11-03|15/09/2022|1.12|0.98|160560000|147970000
2022-11-06 10:35:56|00629|1141618|NYSE IAA|5.26B|5260000000|39.25|1,066,584|-26.72%|20|2023-02-10|15/12/2022||0.5629||527430000|2022-11-01|15/09/2022||0.5214||478810000
2022-11-06 10:35:59|00630|8181|NYSE JBL|8.61B|8610000000|63.98|1,060,282|-1.92%|38|2022-12-20|15/11/2022||2.25||9300000000|2022-09-27|15/08/2022|2.34|2.15|9030000000|8390000000
2022-11-06 10:36:02|00631|15506|NASDAQ SRPT|9.1B|9100000000|103.63|1,104,590|16.53%|38|2023-02-28|15/12/2022||-1.42||241500000|2022-11-02|15/09/2022|-0.8|-1.34|230270000|233930000
2022-11-06 10:36:05|00632|960365|NYSE PSTG|9.07B|9070000000|30.34|3,435,048|9.53%|28|2022-11-29|15/10/2022||0.2546||672120000|2022-08-31|15/07/2022|0.32|0.2187|646770000|636030000
2022-11-06 10:36:09|00633|39271|NYSE RPM|11.98B|11980000000|92.83|605,113|3.4%|38|2023-01-04|15/11/2022||1.08||1820000000|2022-10-05|15/08/2022|1.47|1.33|1930000000|1890000000
2022-11-06 10:36:12|00634|989658|NASDAQ NTNX|6.2B|6200000000|26.94|2,779,776|-24.43%|25|2022-11-28|15/10/2022||-0.1245||412800000|2022-08-31|15/07/2022|-0.17|-0.3781|385540000|355310000
2022-11-06 10:36:15|00635|15606|NASDAQ AZTA|3.13B|3130000000|42.07|791,336|-65.77%|38|2023-02-01|15/12/2022||0.1||141100000|2022-11-10|15/09/2022||0.0717||135520000
2022-11-06 10:36:18|00636|39184|NYSE CE|9.96B|9960000000|91.94|1,056,499|-45.73%|38|2023-02-01|15/12/2022||3.08||2100000000|2022-11-03|15/09/2022|3.94|3.98|2300000000|2255000000
2022-11-06 10:36:22|00637|41256|NYSE BFAM|3.77B|3770000000|65.46|472,436|-55.98%|38|2023-02-15|15/12/2022||0.792||534700000|2022-11-01|15/09/2022|0.66|0.64|540000000|522720000
2022-11-06 10:36:25|00638|29751|NYSE XPO|3.86B|3860000000|33.62|1,609,914|-57.23%|38|2023-02-07|15/12/2022||1.38||3140000000|2022-10-31|15/09/2022|1.45|1.34|3040000000|3100000000
2022-11-06 10:36:28|00639|24303|NYSE WAL|7.17B|7170000000|66.39|777,017|-43.45%|38|2023-01-26|15/12/2022||2.82||737980000|2022-10-20|15/09/2022|2.42|2.58|801200000|687590000
2022-11-06 10:36:32|00640|16655|NASDAQ MORN|9.84B|9840000000|231.81|95,650|-25.9%|38|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|-0.21||468200000|
2022-11-06 10:36:37|00641|943121|NYSE NEWR|3.56B|3560000000|52.96|496,878|-39.25%|33|2023-02-07|15/12/2022||0.1366||235290000|2022-11-07|15/09/2022||-0.063||221540000
2022-11-06 10:36:41|00642|1096238|NASDAQ STNE|3.38B|3380000000|10.81|6,495,457|-64.37%|19|2023-03-09|15/12/2022||0.4256||2640000000|2022-11-28|15/09/2022||0.3168||2480000000
2022-11-06 10:36:45|00643|16545|NASDAQ LSTR|5.62B|5620000000|156.30|317,479|-11.12%|38|2023-01-25|15/12/2022||2.59||1740000000|2022-10-19|15/09/2022|2.76|2.77|1820000000|1810000000
2022-11-06 10:36:48|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.6%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-11-06 10:36:50|00645|20298|NYSE LYV|15.81B|15810000000|70.72|1,615,760|-42.88%|38|2023-02-22|15/12/2022||-0.6863||3500000000|2022-11-03|15/09/2022|1.39|1.03|6150000000|5099000000
2022-11-06 10:36:54|00646|16561|NASDAQ MANH|6.82B|6820000000|109.34|331,805|-39.29%|38|2023-01-31|15/12/2022||0.4917||181320000|2022-10-25|15/09/2022|0.66|0.5733|198100000|185760000
2022-11-06 10:36:56|00647|1165434|NYSE QS|3.53B|3530000000|8.09|5,990,341|-73.92%|11|2023-02-14|15/12/2022||-0.2526||0.00|2022-10-25|15/09/2022|-0.27|-0.2299||0.00
2022-11-06 10:36:59|00648|977672|NYSE SITE|4.91B|4910000000|109.02|315,206|-55.31%|27|2023-02-21|15/12/2022||0.3321||868440000|2022-11-02|15/09/2022|1.6|1.54|1100000000|1030000000
2022-11-06 10:37:02|00649|20681|NYSE COR|8.29B|8290000000|169.41|6,844,300|10.16%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-11-06 10:37:05|00650|15773|NASDAQ COHR|4.43B|4430000000|31.99|1,791,315|-50.21%|38|2023-02-02|15/12/2022||0.9505||1370000000|2022-11-02|15/09/2022||0.8351||1350000000
2022-11-06 10:37:08|00651|15391|NASDAQ AMED|2.81B|2810000000|86.47|404,045|-52.03%|38|2023-02-28|15/12/2022||1.38||606840000|2022-11-01|15/09/2022|1.15|1.22|558920000|580280000
2022-11-06 10:37:11|00652|989531|NASDAQ EVBG|1.06B|1060000000|26.69|648,838|-82.9%|26|2023-02-21|15/12/2022||0.1642||116130000|2022-11-07|15/09/2022||0.1622||110750000
2022-11-06 10:37:14|00653|955542|NYSE CABO|3.97B|3970000000|683.3|68,878|-61.33%|31|2023-03-02|15/12/2022||13.17||433260000|2022-11-09|15/09/2022||12.59||430790000
2022-11-06 10:37:17|00654|958172|NYSE PLNT|5.66B|5660000000|62.62|952,333|-34.59%|30|2023-02-28|15/12/2022||0.4484||265630000|2022-11-08|15/09/2022||0.381||235760000
2022-11-06 10:37:22|00655|20224|NYSE CHH|7.09B|7090000000|128.37|472,223|-13.75%|38|2023-02-15|15/12/2022||1.11||328810000|2022-11-07|15/09/2022||1.66||377850000
2022-11-06 10:37:25|00656|942669|NASDAQ FRPT|3.22B|3220000000|67.26|1,195,601|-55.55%|34|2023-02-27|15/12/2022||0.1392||153360000|2022-11-01|15/09/2022|-0.39|-0.19|151300000|148040000
2022-11-06 10:37:28|00657|32545|NASDAQ EXEL|5.31B|5310000000|16.46|2,432,844|-14.98%|39|2023-02-27|15/12/2022|0.35|0.2536|451140000|446320000|2023-02-15|15/12/2023||0.24||469250000
2022-11-06 10:37:34|00658|29731|NYSE WH|6.36B|6360000000|71.96|892,888|-17.23%|23|2023-02-14|15/12/2022||0.5725||304980000|2022-10-25|15/09/2022|1.21|1.03|407000000|378500000
2022-11-06 10:37:36|00659|940817|NYSE CTLT|7.64B|7640000000|42.45|1,929,539|-65.26%|34|2023-02-06|15/12/2022||0.7977||1220000000|2022-11-01|15/09/2022|0.34|0.58|1020000000|1080000000
2022-11-06 10:37:40|00660|41315|NASDAQ MRTX|3.51B|3510000000|63.14|811,235|-61.47%|33|2023-03-01|15/12/2022||-3.68||1890000|2022-11-07|15/09/2022||-3.45||1120000
2022-11-06 10:37:43|00661|20571|NYSE CSL|11.63B|11630000000|225.57|536,522|-3.3%|38|2023-02-09|15/12/2022||4.41||1580000000|2022-10-27|15/09/2022|5.66|5.43|1790000000|1790000000
2022-11-06 10:37:47|00662|32510|NYSE PII|6B|6000000000|103.55|556,481|-16.28%|38|2023-01-24|15/12/2022||3.52||2420000000|2022-10-25|15/09/2022|3.25|2.79|2340000000|2190000000
2022-11-06 10:37:51|00663|8106|NYSE TDC|3.04B|3040000000|29.55|900,256|-39.5%|39|2023-02-09|15/12/2022||0.3369||438320000|2022-11-03|15/09/2022||0.2967||425350000
2022-11-06 10:37:53|00664|13995|NASDAQ TTWO|18.09B|18090000000|108.53|1,875,088|-42.02%|38|2023-02-08|15/12/2022||1.46||1720000000|2022-11-10|15/09/2022||1.38||1560000000
2022-11-06 10:37:59|00665|24325|NYSE WEX|6.78B|6780000000|155.38|352,249|-0.37%|38|2023-02-09|15/12/2022||3.19||561230000|2022-10-27|15/09/2022|3.51|3.42|616000000|583740000
2022-11-06 10:38:03|00666|39260|NYSE FLT|13.29B|13290000000|177.17|644,296|-27.61%|38|2023-02-08|15/12/2022||3.98||880270000|2022-11-02|15/09/2022|4.24|4.18|893000000|879370000
2022-11-06 10:38:05|00667|16316|NASDAQ HZNP|17.48B|17480000000|77.14|2,893,032|-30.3%|38|2023-03-01|15/12/2022||1.08||916910000|2022-11-02|15/09/2022|1.25|1.06|925400000|893700000
2022-11-06 10:38:09|00668|16889|NASDAQ PEGA|2.62B|2620000000|31.89|445,768|-73.45%|38|2023-02-15|15/12/2022||0.3014||361050000|2022-10-26|15/09/2022|-0.34|-0.2314|270730000|283990000
2022-11-06 10:38:14|00669|20663|NYSE SAM|4.57B|4570000000|375.51|147,097|-25.3%|34|2023-02-15|15/12/2022||0.7712||397420000|2022-10-20|15/09/2022|3.82|3.28|596500000|569180000
2022-11-06 10:38:17|00670|13982|NASDAQ IONS|5.9B|5900000000|41.55|1,013,859|23.33%|38|2023-02-23|15/12/2022||-0.6865||173680000|2022-11-02|15/09/2022||-0.7179||145750000
2022-11-06 10:38:19|00671|1129317|NASDAQ BYND|885.62M|885620000|13.91|3,432,196|-86.06%|18|2023-02-23|15/12/2022||-1||111210000|2022-10-31|15/09/2022||-1.13||114270000
2022-11-06 10:38:22|00672|44334|NYSE TWTR|41.03B|41030000000|53.70|18,631,009|1.03%|36|2023-02-09|15/12/2022||0.2242||1610000000|2022-10-25|15/09/2022||0.0239||1290000000
2022-11-06 10:38:26|00673|15978|NASDAQ EEFT|4.1B|4100000000|82.68|399,300|-30.37%|38|2023-02-07|15/12/2022||1.38||873940000|2022-10-21|15/09/2022|2.74|2.54|931300000|929910000
2022-11-06 10:38:28|00674|998043|NYSE AYX|2.95B|2950000000|42.69|846,185|-46.35%|25|2023-02-15|15/12/2022||0.5566||244780000|2022-11-10|15/09/2022|-1.09|-0.11|215700000|192380000
2022-11-06 10:38:31|00675|16017|NASDAQ ERIE|13.82B|13820000000|264.33|61,866|17.83%|38|2023-02-23|15/12/2022||1.27||663080000|2022-10-27|15/09/2022|1.61|1.8|741230000|717100000
2022-11-06 10:38:34|00676|958830|NASDAQ ZG|7.71B|7710000000|32.19|694,891|-51.35%|30|2023-02-09|15/12/2022||0.2323||443640000|2022-11-02|15/09/2022|0.38|0.14|483000000|460770000
2022-11-06 10:38:36|00677|100239|NASDAQ RARE|2.47B|2470000000|35.27|717,368|-57.68%|36|2023-02-16|15/12/2022||-1.85||105570000|2022-11-01|15/09/2022|-3.5|-1.81|90700000|96200000
2022-11-06 10:38:39|00678|1163256|NASDAQ NCNO|2.73B|2730000000|24.67|808,537|-67.71%|15|2022-12-01|15/10/2022||-0.0226||103480000|2022-09-01|15/07/2022|-0.04|-0.077|99630000|97510000
2022-11-06 10:38:42|00679|32543|NASDAQ WEN|4.35B|4350000000|20.43|2,267,189|-10.12%|38|2023-03-01|15/12/2022||0.2132||521840000|2022-11-09|15/09/2022||0.2295||539640000
2022-11-06 10:38:46|00680|32336|NYSE BWXT|5.16B|5160000000|56.59|503,545|2.74%|38|2023-02-21|15/12/2022||0.9371||644840000|2022-10-31|15/09/2022||0.7186||532200000
2022-11-06 10:38:49|00681|1167329|NASDAQ MRVI|3.7B|3700000000|15.51|1,780,668|-55.69%|12|2023-02-28|15/12/2022||0.3572||204860000|2022-11-02|15/09/2022|0.37|0.34|191300000|195400000
2022-11-06 10:38:52|00682|39321|NASDAQ ACGL|20.88B|20880000000|56.86|3,382,366|31.13%|38|2023-02-13|15/12/2022||1.24||2370000000|2022-10-26|15/09/2022|0.28|0.751|2470000000|2450000000
2022-11-06 10:38:55|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|18.55%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2022-11-06 10:39:01|00684|20932|NYSE EHC|5.46B|5460000000|54.68|758,036|-15.92%|38|2023-02-01|15/12/2022||0.8072||1110000000|2022-10-26|15/09/2022|0.67|0.66|1090000000|1060000000
2022-11-06 10:39:03|00685|1163385|NYSE SKLZ|408.48M|408480000|0.97|8,049,156|-91.4%|14|2023-03-08|15/12/2022||-0.1367||103340000|2022-11-02|15/09/2022|-0.19|-0.14|60000000|94970000
2022-11-06 10:39:07|00686|21070|NYSE HEIa|16.7B|16700000000|122.35|209,845|-8.21%|37|2022-12-19|15/10/2022||0.6947||604870000|2022-08-29|15/07/2022|0.6|0.6496|569530000|554450000
2022-11-06 10:39:09|00687|1164138|NYSE OSH|4.43B|4430000000|18.35|1,814,810|-59.01%|15|2023-03-07|15/12/2022||-0.6701||561990000|2022-11-14|15/09/2022||-0.5801||540280000
2022-11-06 10:39:13|00688|1137571|NASDAQ ADPT|1.27B|1270000000|8.89|1,110,468|-75.84%|19|2023-03-01|15/12/2022||-0.3825||56380000|2022-11-03|15/09/2022|-0.32|-0.38|47800000|48030000
2022-11-06 10:39:16|00689|48369|NYSE CHGG|3.25B|3250000000|25.89|1,673,521|-15.5%|35|2023-02-06|15/12/2022||0.2794||204950000|2022-11-01|15/09/2022|0.21|0.13|164700000|158290000
2022-11-06 10:39:18|00690|1173548|NASDAQ VMEO|645.8M|645800000|3.88|2,169,901|-83.38%|11|2023-02-08|15/12/2022||-0.1486||106560000|2022-11-02|15/09/2022|-0.13|-0.17|108100000|105830000
2022-11-06 10:39:21|00691|259|Dow Chemical Stock Price - In|34.51B|34510000000|49.03|6,154,423|-15.91%|37|2023-01-26|15/12/2022||0.8937||12640000000|2022-10-20|15/09/2022|1.11|1.08|14120000000|13420000000
2022-11-06 10:39:24|00692|1052758|NYSE SPCE|1.35B|1350000000|4.92|6,307,622|-74.81%|23|2023-02-22|15/12/2022||-0.3144||497450|2022-11-03|15/09/2022|-0.55|-0.41|767000|130000
2022-11-06 10:39:28|00693|21127|NYSE MKL|16.29B|16290000000|1,211.01|47,136|-7.75%|38|2023-02-07|15/12/2022||18.65||2990000000|2022-11-01|15/09/2022|3.5|18.06|1960000000|3250000000
2022-11-06 10:39:31|00694|20420|NYSE RNR|7.99B|7990000000|182.87|466,612|19.88%|38|2023-01-31|15/12/2022||4.95||1420000000|2022-11-01|15/09/2022|-9.27|2.4|1820000000|1560000000
2022-11-06 10:39:35|00695|1156641|NASDAQ PPD|16.61B|16610000000|47.28|1,489,472|0.02%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-11-06 10:39:38|00696|16428|NASDAQ JKHY|13.15B|13150000000|180.46|477,175|13.96%|38|2023-02-07|15/12/2022||1.26||517310000|2022-11-08|15/09/2022||1.44||531050000
2022-11-06 10:39:41|00697|13058|NASDAQ MIDD|7.08B|7080000000|131.34|429,332|-29.37%|38|2023-02-28|15/12/2022||2.74||1080000000|2022-11-08|15/09/2022||2.39||1030000000
2022-11-06 10:39:44|00698|1166473|NYSE VNT|2.81B|2810000000|17.76|1,260,034|-47.06%|14|2023-02-09|15/12/2022||0.9326||845830000|2022-11-03|15/09/2022|0.86|0.86|788000000|813330000
2022-11-06 10:39:47|00699|101911|NASDAQ SABR|1.51B|1510000000|4.61|5,608,722|-53.62%|35|2023-02-14|15/12/2022||-0.174||724120000|2022-11-01|15/09/2022|-0.43|-0.24|663400000|702010000
2022-11-06 10:39:50|00700|1161537|NYSE FOUR|3.23B|3230000000|40.14|817,836|-33.78%|14|2023-02-28|15/12/2022||0.379||187090000|2022-11-09|15/09/2022||0.4197||191730000
2022-11-06 10:39:54|00701|32520|NYSE TOL|4.84B|4840000000|42.82|1,812,849|-30.96%|37|2022-12-06|15/10/2022||4.04||3190000000|2022-08-23|15/07/2022|2.35|2.3|2490000000|2500000000
2022-11-06 10:39:56|00702|29680|NYSE TFX|9.49B|9490000000|202.39|383,674|-42.72%|38|2023-02-23|15/12/2022||3.74||770060000|2022-10-27|15/09/2022|3.27|3.09|686800000|691090000
2022-11-06 10:39:59|00703|32322|NYSE ALSN|3.96B|3960000000|42.84|937,891|21.22%|38|2023-02-15|15/12/2022||1.18||662770000|2022-10-26|15/09/2022|1.45|1.29|710000000|681330000
2022-11-06 10:40:04|00704|955543|NYSE CC|4.57B|4570000000|30.25|1,682,161|-7.09%|31|2023-02-09|15/12/2022||0.7576||1530000000|2022-10-25|15/09/2022|1.24|1.07|1780000000|1680000000
2022-11-06 10:40:09|00705|20651|NYSE MOH|19.3B|19300000000|330.55|452,397|8.67%|38|2023-02-08|15/12/2022||4.08||7760000000|2022-10-26|15/09/2022|4.36|4.2|7930000000|7810000000
2022-11-06 10:40:13|00706|1050735|NYSE SWCH|8.33B|8330000000|34.00|1,817,777|47.44%|24|2023-02-23|15/12/2022||0.0458||172080000|2022-11-03|15/09/2022||0.0342||170310000
2022-11-06 10:40:16|00707|21143|NYSE STE|16.27B|16270000000|162.94|592,533|-27.45%|38|2023-02-08|15/12/2022||2.22||1280000000|2022-11-07|15/09/2022||1.99||1220000000
2022-11-06 10:40:19|00708|1162160|NYSE AZEK|2.47B|2470000000|16.31|1,842,532|-58.22%|16|2023-02-02|15/12/2022||0.1265||251880000|2022-11-17|15/09/2022||0.1775||291270000
2022-11-06 10:40:25|00709|16715|NASDAQ NDSN|12.59B|12590000000|220.05|214,014|-15.78%|37|2022-12-14|15/10/2022||2.34||656620000|2022-08-22|15/07/2022|2.49|2.44|662130000|650620000
2022-11-06 10:40:28|00710|1013387|NYSE ATUS|2.15B|2150000000|4.73|5,245,323|-73.81%|24|2023-02-15|15/12/2022||0.3501||2460000000|2022-11-03|15/09/2022|0.19|0.35|2390000000|2450000000
2022-11-06 10:40:32|00711|20249|NYSE AWI|3.32B|3320000000|72.58|293,909|-34.88%|38|2023-02-21|15/12/2022||1.33||316760000|2022-10-25|15/09/2022|1.36|1.49|325000000|330780000
2022-11-06 10:40:34|00712|1167065|NASDAQ LESL|2.46B|2460000000|13.44|2,818,740|-41.82%|15|2023-02-02|15/12/2022||-0.0786||197390000|2022-12-19|15/09/2022||0.3156||469930000
2022-11-06 10:40:38|00713|993236|NYSE LW|12.29B|12290000000|85.46|1,520,954|48.21%|26|2023-01-05|15/11/2022||0.7071||1140000000|2022-10-05|15/08/2022|0.75|0.5043|1130000000|1130000000
2022-11-06 10:40:41|00714|29683|NYSE THO|4.14B|4140000000|77.12|842,162|-29.03%|38|2022-12-08|15/10/2022||1.77||2940000000|2022-09-28|15/07/2022|5.15|3.86|3820000000|3690000000
2022-11-06 10:40:43|00715|1164096|NYSE RKT|12.79B|12790000000|6.31|3,404,549|-60.51%|15|2023-02-23|15/12/2022||0.0166||1120000000|2022-11-03|15/09/2022|-0.08|-0.03|1300000000|1087000000
2022-11-06 10:40:45|00716|1168839|NASDAQ PLTK|3.36B|3360000000|9.31|2,431,622|-60.43%|14|2023-02-23|15/12/2022||0.1799||645350000|2022-11-02|15/09/2022||0.1795||646790000
2022-11-06 10:40:48|00717|20896|NYSE RRX|7.69B|7690000000|115.49|155,406|-51.37%|38|2023-02-01|15/12/2022||2.6||1280000000|2022-11-01|15/09/2022|1.8|2.62|1330000000|1313000000
2022-11-06 10:40:50|00718|1167331|NASDAQ SHC|1.77B|1770000000|6.26|2,191,491|-76.78%|15|2023-03-07|15/12/2022||0.2505||265220000|2022-11-09|15/09/2022|0.09|0.22|248700000|248200000
2022-11-06 10:40:54|00719|6387|NASDAQ STLD|16.75B|16750000000|95.40|1,726,870|46.68%|46|2023-01-23|15/12/2022||3.68||4760000000|2022-10-19|15/09/2022|5.46|5.06|5650000000|5440000000
2022-11-06 10:40:57|00720|39142|NYSE WWE|5.51B|5510000000|74.02|644,406|26.18%|38|2023-02-09|15/12/2022||0.72||344930000|2022-11-03|15/09/2022|0.49|0.4948|304600000|282200000
2022-11-06 10:41:00|00721|1096042|NASDAQ FTDR|1.9B|1900000000|23.34|985,884|-35.63%|23|2023-02-23|15/12/2022||0.115||330710000|2022-11-03|15/09/2022|0.56|0.45|484000000|475630000
2022-11-06 10:41:07|00722|21164|NYSE HEI|21.33B|21330000000|156.19|295,888|7.41%|37|2022-12-19|15/10/2022||0.6947||604870000|2022-08-29|15/07/2022|0.6|0.6496|569530000|554450000
2022-11-06 10:41:13|00723|1176184|NYSE VSCO|3.17B|3170000000|39.06|1,252,443|-23.99%|10|2022-11-16|15/10/2022||0.1347||1320000000|2022-08-24|15/07/2022|1.09|0.9536|1520000000|1560000000
2022-11-06 10:41:42|00724|48413|NASDAQ COMM|1.91B|1910000000|9.16|3,062,133|-10.46%|37|2023-02-23|15/12/2022||0.5131||2360000000|2022-11-03|15/09/2022|0.5|0.46|2380000000|2284000000
2022-11-06 10:41:45|00725|1164707|NASDAQ CVAC|1.35B|1350000000|7.20|299,203|-81.06%|8|2022-12-05|15/09/2022||-0.2667||20330000|2022-08-18|15/06/2022|-0.31|-0.31|20100000|20120000
2022-11-06 10:41:47|00726|1163543|NASDAQ OPEN|1.28B|1280000000|2.02|19,317,012|-90.95%|14|2023-03-02|15/12/2022||-0.421||2810000000|2022-11-03|15/09/2022|-1.47|-0.65|3400000000|2840000000
2022-11-06 10:41:53|00727|8277|NYSE NCR|2.76B|2760000000|20.12|1,905,528|-54.27%|37|2023-02-09|15/12/2022||0.9786||2110000000|2022-11-01|15/09/2022|0.46|0.7843|1970000000|2010000000
2022-11-06 10:41:58|00728|1167752|NASDAQ CERT|1.7B|1700000000|10.65|869,071|-75.17%|15|2023-03-02|15/12/2022||0.1207||84740000|2022-11-08|15/09/2022||0.1154||81650000
2022-11-06 10:42:01|00729|1163350|NASDAQ JAMF|2.48B|2480000000|20.53|407,717|-57.2%|13|2023-03-01|15/12/2022||0.041||130140000|2022-11-17|15/09/2022||0.0265||121920000
2022-11-06 10:42:05|00730|21102|NYSE CHE|7.15B|7150000000|481.10|75,807|-3.07%|38|2023-02-21|15/12/2022||5.22||539000000|2022-11-02|15/09/2022|3.78|4.65|526500000|527050000
2022-11-06 10:42:11|00731|17424|NYSE UI|18B|18000000000|297.83|53,065|-3.57%|38|2023-02-09|15/12/2022||2.07||407530000|2022-11-11|15/09/2022||1.8||425180000
2022-11-06 10:42:14|00732|20263|NYSE GPK|7B|7000000000|22.79|2,854,624|10.95%|38|2023-01-31|15/12/2022||0.5303||2300000000|2022-10-25|15/09/2022|0.67|0.5682|2450000000|2320000000
2022-11-06 10:42:23|00733|20372|NYSE MSA|5.16B|5160000000|131.71|90,790|-14.15%|38|2023-02-22|15/12/2022||1.72||435940000|2022-10-26|15/09/2022|1.45|1.24|382000000|374670000
2022-11-06 10:42:26|00734|1172566|NYSE AGL|7.13B|7130000000|17.32|2,270,078|-30.5%|11|2023-03-02|15/12/2022||-0.0591||655070000|2022-11-03|15/09/2022|-0.07|-0.05|695000000|654070000
2022-11-06 10:42:32|00735|39255|NYSE CCK|8.91B|8910000000|75.07|1,695,349|-29.82%|38|2023-02-07|15/12/2022||1.79||3390000000|2022-10-24|15/09/2022|1.06|1.79|3260000000|3320000000
2022-11-06 10:42:39|00736|20730|NYSE BFa|32.29B|32290000000|67.83|81,363|0.52%|38|2022-12-07|15/10/2022||0.5518||1090000000|2022-08-31|15/07/2022|0.52|0.4719|1010000000|976210000
2022-11-06 10:42:42|00737|16672|NYSE MSGS|3.61B|3610000000|148.55|166,817|-25.94%|38|2023-02-03|15/12/2022||1.67||316850000|2022-11-04|15/09/2022|-0.73|-1.29|24090000|28620000
2022-11-06 10:42:46|00738|32381|NYSE DECK|9.36B|9360000000|353.64|370,007|-16.48%|37|2023-02-02|15/12/2022||9.64||1280000000|2022-10-27|15/09/2022|3.8|3.63|876000000|804640000
2022-11-06 10:42:50|00739|20246|NYSE SPR|2.47B|2470000000|23.43|2,242,821|-48.53%|38|2023-02-01|15/12/2022||-0.1775||1420000000|2022-11-03|15/09/2022|-0.15|-0.40|1300000000|1327000000
2022-11-06 10:42:52|00740|942671|NASDAQ SYNH|2.64B|2640000000|25.70|832,948|-74.27%|33|2023-02-16|15/12/2022||1.41||1400000000|2022-11-03|15/09/2022||1.32||1370000000
2022-11-06 10:42:55|00741|1166965|NASDAQ MCFE|11.46B|11460000000|25.99|1,980,201|2.08%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-11-06 10:42:57|00742|1167058|NASDAQ ALGM|5.01B|5010000000|26.19|552,096|-18.72%|15|2023-01-31|15/12/2022||0.2726||233920000|2022-10-27|15/09/2022|0.31|0.26|237700000|225030000
2022-11-06 10:43:05|00743|41305|NASDAQ MNDT|5.4B|5400000000|22.98|3,260,962|27.6%|37|2022-11-01|15/09/2022||-0.08||143000000|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000
2022-11-06 10:43:08|00744|1163886|NYSE BEPC|11.39B|11390000000|31.49|658,787|-23.96%|14|2023-02-24|15/12/2022||-0.07||1200000000|2022-11-09|15/09/2022||-0.11||1040000000
2022-11-06 10:43:13|00745|39237|NYSE SIX|1.76B|1760000000|21.20|3,165,753|-51.96%|38|2023-02-22|15/12/2022||0.158||294620000|2022-10-26|15/09/2022||1.77||582650000
2022-11-06 10:43:17|00746|948325|NYSE GDDY|10.59B|10590000000|67.53|884,795|-7.21%|32|2023-02-16|15/12/2022||0.6538||1070000000|2022-11-03|15/09/2022|0.63|0.58|1030000000|1036000000
2022-11-06 10:43:21|00747|20917|NYSE BYD|5.86B|5860000000|56.16|962,784|-16.71%|38|2023-02-23|15/12/2022||1.36||863990000|2022-10-25|15/09/2022|1.48|1.33|877300000|855550000
2022-11-06 10:43:28|00748|52812|NASDAQ IOVA|1.4B|1400000000|8.90|2,169,343|-64.4%|31|2023-03-01|15/12/2022||-0.6593||0.00|2022-11-09|15/09/2022|-0.63|-0.64||0.00
2022-11-06 10:43:30|00749|29754|NYSE Y|11.41B|11410000000|847.79|81,656|25.96%|37|2023-02-22|15/12/2022||23.88||2090000000|2022-11-03|15/09/2022||17.89||2520000000
2022-11-06 10:43:34|00750|8124|NYSE BC|4.89B|4890000000|67.41|669,895|-32.72%|39|2023-01-26|15/12/2022||2.25||1710000000|2022-10-27|15/09/2022|2.67|2.64|1690000000|1770000000
2022-11-06 10:43:38|00751|942636|NYSE AXTA|5.27B|5270000000|23.89|2,035,039|-26.11%|33|2023-02-01|15/12/2022||0.4381||1220000000|2022-10-25|15/09/2022|0.39|0.3942|1240000000|1210000000
2022-11-06 10:43:44|00752|20809|NYSE DCI|7.16B|7160000000|58.58|375,539|-4.62%|37|2022-12-06|15/10/2022||0.7117||832890000|2022-08-31|15/07/2022|0.84|0.8417|890000000|880230000
2022-11-06 10:43:47|00753|20879|NYSE LAD|5.44B|5440000000|199.06|425,843|-39.35%|38|2023-02-08|15/12/2022||11.31||7370000000|2022-10-19|15/09/2022|11.92|12.11|7300000000|7410000000
2022-11-06 10:43:49|00754|20849|NYSE BRO|15.8B|15800000000|55.77|1,406,377|-10%|38|2023-01-23|15/12/2022||0.4249||919720000|2022-10-24|15/09/2022|0.5|0.6041|927600000|946010000
2022-11-06 10:43:58|00755|39138|NYSE AGCO|9.03B|9030000000|120.99|574,525|-3.1%|38|2023-02-07|15/12/2022||3.95||3660000000|2022-11-01|15/09/2022|3.18|3.14|3100000000|3290000000
2022-11-06 10:44:01|00756|1097781|NASDAQ NFE|12.01B|12010000000|57.84|1,146,158|95.14%|22|2023-02-28|15/12/2022||0.6359||569320000|2022-11-08|15/09/2022||0.6403||547500000
2022-11-06 10:44:03|00757|1161057|NYSE HWM|14.91B|14910000000|36.04|3,019,114|7.9%|26|2023-02-01|15/12/2022||0.3923||1510000000|2022-10-31|15/09/2022|0.36|0.36|1430000000|1450000000
2022-11-06 10:44:10|00758|20947|NYSE SKX|5.66B|5660000000|36.52|1,662,861|-23.92%|38|2023-02-09|15/12/2022||0.5355||1820000000|2022-10-20|15/09/2022|0.64|0.7349|1880000000|1810000000
2022-11-06 10:44:15|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,159,234|24.65%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2022-11-06 10:44:19|00760|21213|NYSE OLN|7.87B|7870000000|57.45|1,586,480|-7.78%|38|2023-01-26|15/12/2022||1.51||2170000000|2022-10-26|15/09/2022|2.18|1.85|2320000000|2330000000
2022-11-06 10:44:22|00761|39164|NYSE DAR|12.79B|12790000000|79.77|1,255,160|-5.93%|38|2023-02-28|15/12/2022||1.49||1670000000|2022-11-08|15/09/2022||1.42||1620000000
2022-11-06 10:44:29|00762|39306|NYSE WLK|12.76B|12760000000|100.01|945,956|0.85%|38|2023-02-21|15/12/2022||3.18||3480000000|2022-11-03|15/09/2022|3.1|4.30|3960000000|3986000000
2022-11-06 10:44:31|00763|1173265|NYSE PCOR|7.09B|7090000000|51.84|880,507|-44.99%|9|2023-02-21|15/12/2022||-0.1782||185880000|2022-11-03|15/09/2022|-0.52|-0.17|186400000|175280000
2022-11-06 10:44:35|00764|1174594|NYSE MCW|2.67B|2670000000|8.77|2,167,305|-54.56%|9|2022-11-10|15/09/2022||0.0853||216540000|2022-08-11|15/06/2022|0.11|0.1186|225160000|219710000
2022-11-06 10:44:38|00765|39334|NASDAQ PENN|5B|5000000000|32.69|3,786,592|-47.07%|38|2023-02-02|15/12/2022||0.4288||1590000000|2022-11-03|15/09/2022|0.72|0.38|1600000000|1586000000
2022-11-06 10:44:43|00766|20774|NASDAQ PPC|5.84B|5840000000|24.70|775,026|-11.91%|38|2023-02-08|15/12/2022||0.5299||4330000000|2022-10-26|15/09/2022|1.09|0.8844|4470000000|4500000000
2022-11-06 10:44:45|00767|1161540|NASDAQ VRM|121.54M|121540000|0.88|8,468,809|-95.41%|15|2023-02-28|15/12/2022||-0.5914||421080000|2022-11-07|15/09/2022||-0.5614||445400000
2022-11-06 10:44:51|00768|1172716|NYSE DV|3.94B|3940000000|23.97|1,203,238|-27.74%|12|2023-03-07|15/12/2022||0.1913||133030000|2022-11-08|15/09/2022||0.1211||109230000
2022-11-06 10:44:53|00769|1175175|NYSE CNM|4.92B|4920000000|19.99|765,749|-26.26%|11|2022-12-06|15/10/2022||0.536||1670000000|2022-09-13|15/07/2022|0.67|0.5107|1860000000|1670000000
2022-11-06 10:44:55|00770|32366|NYSE HLF|1.59B|1590000000|16.24|998,054|-62.4%|38|2023-02-23|15/12/2022||0.7636||1300000000|2022-10-31|15/09/2022|0.91|0.8|1300000000|1300000000
2022-11-06 10:44:58|00771|1164644|NASDAQ DCT|1.39B|1390000000|10.49|759,173|-65.45%|14|2023-01-05|15/11/2022||0.019||75190000|2022-10-12|15/08/2022|0.03|0.017|80700000|73080000
2022-11-06 10:45:00|00772|21114|NYSE G|8.5B|8500000000|46.31|824,753|-8.39%|38|2023-02-10|15/12/2022||0.7244||1120000000|2022-11-09|15/09/2022||0.6915||1080000000
2022-11-06 10:45:04|00773|1175119|NASDAQ PYCR|4.65B|4650000000|26.49|572,125|-24.42%|12|2023-02-02|15/12/2022||0.062||119910000|2022-11-02|15/09/2022|0.05|0.03|18300000|108510000
2022-11-06 10:45:07|00774|1167748|NYSE AI|1.31B|1310000000|12.09|1,761,449|-74.97%|12|2022-12-01|15/10/2022||-0.2155||60860000|2022-08-31|15/07/2022|-0.12|-0.2437|65310000|66020000
2022-11-06 10:45:15|00775|15629|NASDAQ CACC|5.72B|5720000000|442.76|74,021|-35.45%|38|2023-01-31|15/12/2022||10.41||465320000|2022-10-31|15/09/2022|6.49|10.33|460300000|459070000
2022-11-06 10:45:28|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|-2.27%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-11-06 10:45:30|00777|1163737|NYSE UWMC|5.9B|5900000000|3.710|1,215,763|-47.45%|14|2023-02-01|15/12/2022||0.0077||298060000|2022-11-08|15/09/2022||-0.014||263270000
2022-11-06 10:45:32|00778|1171775|NASDAQ DSEY|1.74B|1740000000|5.38|745,939|-68.33%|11|2023-03-08|15/12/2022||0.1572||733950000|2022-11-03|15/09/2022|-0.11|0.09|689000000|713120000
2022-11-06 10:45:36|00779|20436|NYSE CLR|26.52B|26520000000|74.15|2,563,945|60.74%|38|2023-02-13|15/12/2022||3.03||2620000000|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000
2022-11-06 10:45:40|00780|41261|NYSE GMED|6.26B|6260000000|62.94|562,947|-19.73%|38|2023-02-23|15/12/2022||0.6036||277670000|2022-11-09|15/09/2022||0.5215||253460000
2022-11-06 10:45:45|00781|1163042|NYSE LMND|1.44B|1440000000|20.94|1,176,657|-69.88%|14|2023-02-27|15/12/2022||-1.23||61640000|2022-11-16|15/09/2022||-1.34||64740000
2022-11-06 10:45:48|00782|1173436|NYSE FIGS|1.13B|1130000000|6.81|4,147,368|-84.1%|12|2023-03-08|15/12/2022||0.0422||156930000|2022-11-09|15/09/2022||0.0196||124850000
2022-11-06 10:45:52|00783|39168|NYSE LPX|3.82B|3820000000|53.27|1,175,812|-18.92%|38|2023-02-21|15/12/2022||1.25||774160000|2022-11-01|15/09/2022|1.72|1.56|852000000|840010000
2022-11-06 10:45:54|00784|1174607|NASDAQ LZ|1.68B|1680000000|8.66|1,222,570|-65.62%|16|2023-03-09|15/12/2022||0.0511||145550000|2022-11-09|15/09/2022||0.0484||149950000
2022-11-06 10:45:57|00785|1163277|NASDAQ GOCO|135.86M|135860000|0.41|1,108,005|-91.8%|13|2023-03-06|15/12/2022||0.1609||397550000|2022-11-16|15/09/2022||-0.2628||137570000
2022-11-06 10:46:01|00786|1168863|NASDAQ WOOF|2.67B|2670000000|10.06|2,238,979|-60.84%|13|2022-11-17|15/10/2022||0.1687||1490000000|2022-08-24|15/07/2022|0.19|0.2165|1480000000|1490000000
2022-11-06 10:46:05|00787|8107|NYSE SNV|5.73B|5730000000|39.48|987,548|-20.13%|39|2023-01-17|15/12/2022||1.33||591030000|2022-10-20|15/09/2022|1.34|1.28|582220000|570750000
2022-11-06 10:46:08|00788|15777|NASDAQ COLM|4.72B|4720000000|76.02|370,336|-27.39%|38|2023-02-02|15/12/2022||2.35||1170000000|2022-10-27|15/09/2022|1.8|1.67|955000000|962380000
2022-11-06 10:46:17|00789|16781|NASDAQ NXST|6.03B|6030000000|155.50|344,061|-7.21%|37|2023-02-21|15/12/2022||9.29||1510000000|2022-11-08|15/09/2022||5.25||1300000000
2022-11-06 10:46:18|00790|1172383|NASDAQ TSP|580.75M|580750000|2.58|3,190,326|-93.17%|9|2023-02-08|15/12/2022||-0.5601||3650000|2022-11-02|15/09/2022|-0.5|-0.518|2650000|3500000
2022-11-06 10:46:26|00791|17183|NASDAQ SIVB|12.6B|12600000000|213.20|777,015|-71.48%|38|2023-01-19|15/12/2022||7.64||1730000000|2022-10-20|15/09/2022|7.21|7.18|1560000000|1640000000
2022-11-06 10:46:30|00792|20751|NYSE FRC|20.94B|20940000000|114.60|1,210,508|-47.68%|38|2023-01-12|15/12/2022||2.2||1580000000|2022-10-14|15/09/2022|2.21|2.19|1500000000|1550000000
2022-11-06 10:46:32|00793|1159417|NYSE OTIS|30.5B|30500000000|73.22|1,938,315|-10.39%|15|2023-01-30|15/12/2022||0.7882||3470000000|2022-10-26|15/09/2022|0.8|0.7826|3300000000|3420000000
2022-11-06 10:46:34|00794|1135949|NYSE CTVA|46.71B|46710000000|65.37|3,209,410|37.33%|21|2023-02-02|15/12/2022||0.1594||3870000000|2022-11-03|15/09/2022||-0.2185||2600000000
2022-11-06 10:46:38|00795|943143|NASDAQ LBRDK|11.97B|11970000000|80.64|1,178,723|-52.25%|32|2023-03-02|15/12/2022||1.79||246760000|2022-11-04|15/09/2022||1.69||242790000
2022-11-06 10:46:40|00796|995924|NYSE INVH|19.03B|19030000000|31.03|5,833,699|-23.98%|26|2023-02-14|15/12/2022||0.1724||568380000|2022-10-26|15/09/2022|0.13|0.1552|569000000|560050000
2022-11-06 10:46:44|00797|20790|NYSE SUI|16.4B|16400000000|129.82|797,917|-33.33%|38|2023-02-22|15/12/2022||0.1454||626330000|2022-10-24|15/09/2022|2.71|1.41|932600000|894330000
2022-11-06 10:46:48|00798|39337|NASDAQ TRMB|13.27B|13270000000|53.79|1,096,405|-37.73%|38|2023-02-08|15/12/2022||0.7183||947070000|2022-11-02|15/09/2022|0.66|0.66|884900000|912590000
2022-11-06 10:46:51|00799|955846|NYSE TDOC|4.4B|4400000000|27.28|4,649,005|-81.35%|31|2023-02-21|15/12/2022||-0.2697||636320000|2022-10-26|15/09/2022|-0.45|-0.5654|611400000|608760000
2022-11-06 10:46:53|00800|24297|NYSE TDY|18.52B|18520000000|395.03|253,994|-11.5%|38|2023-01-25|15/12/2022||4.63||1430000000|2022-10-26|15/09/2022|4.54|4.3|1360000000|1360000000
2022-11-06 10:46:56|00801|1142204|NYSE AMCR|16.53B|16530000000|11.16|8,226,131|-8.07%|22|2023-01-31|15/12/2022||0.1821||3590000000|2022-11-01|15/09/2022|0.181|0.1765|3710000000|3580000000
2022-11-06 10:47:00|00802|17124|NASDAQ SBNY|9.25B|9250000000|148.53|769,702|-53.68%|38|2023-01-19|15/12/2022||5.67||769610000|2022-10-18|15/09/2022|5.57|5.43|717740000|738970000
2022-11-06 10:47:03|00803|101848|NYSE ALLY|7.52B|7520000000|25.68|4,787,679|-48.07%|35|2023-01-20|15/12/2022||1.62||2160000000|2022-10-19|15/09/2022|1.12|1.73|2090000000|2160000000
2022-11-06 10:47:07|00804|39139|NYSE IEX|16.79B|16790000000|222.59|440,825|-5.08%|38|2023-01-30|15/12/2022||1.95||765950000|2022-10-25|15/09/2022|2.14|2.01|824000000|781500000
2022-11-06 10:47:11|00805|17251|NASDAQ SSNC|12.49B|12490000000|48.98|1,503,141|-37.06%|38|2023-02-09|15/12/2022||1.29||1380000000|2022-10-27|15/09/2022|1.15|1.2|1320000000|1350000000
2022-11-06 10:47:23|00806|29723|NYSE WAB|17.36B|17360000000|95.45|824,028|1.32%|38|2023-02-21|15/12/2022||1.31||2240000000|2022-11-01|15/09/2022|1.22|1.21|2080000000|2140000000
2022-11-06 10:47:33|00807|1061925|NYSE VICI|30.79B|30790000000|31.43|6,059,395|5.68%|21|2023-02-22|15/12/2022||0.567||724300000|2022-10-27|15/09/2022|0.34|0.56|751500000|714880000
2022-11-06 10:47:38|00808|39171|NYSE CPT|12.06B|12060000000|111.50|846,535|-30.91%|38|2023-02-02|15/12/2022||0.4298||377180000|2022-10-27|15/09/2022|0.27|0.33||372040000
2022-11-06 10:47:40|00809|20475|NYSE BIO|11.16B|11160000000|378.20|197,928|-47.88%|38|2023-02-09|15/12/2022||3.38||765490000|2022-10-27|15/09/2022|2.6|2.78|680800000|679940000
2022-11-06 10:47:44|00810|13972|NYSE WOLF|9.35B|9350000000|75.26|2,859,259|-44.19%|38|2023-01-24|15/12/2022||-0.0003||253350000|2022-10-26|15/09/2022|-0.04|-0.0484|241300000|239770000
2022-11-06 10:47:49|00811|1073206|NYSE CDAY|9.26B|9260000000|60.56|1,226,614|-50.95%|24|2023-02-08|15/12/2022||0.1138||328040000|2022-11-02|15/09/2022|0.2|0.12|315600000|305560000
2022-11-06 10:47:52|00812|15579|NASDAQ BMRN|15.33B|15330000000|82.49|1,171,547|-1.7%|38|2023-02-22|15/12/2022||0.0196||551690000|2022-10-26|15/09/2022|-0.04|-0.0174|505300000|516560000
2022-11-06 10:47:54|00813|29737|NYSE EVRG|14.37B|14370000000|62.60|1,102,543|-3.51%|38|2023-02-24|15/12/2022||0.34||1310000000|2022-11-02|15/09/2022||1.85||1600000000
2022-11-06 10:47:57|00814|1096067|NYSE ELAN|6.18B|6180000000|13.03|7,246,338|-61.78%|23|2023-02-23|15/12/2022||0.2086||1080000000|2022-11-04|15/09/2022||0.1735||1050000000
2022-11-06 10:48:00|00815|41250|NYSE WPC|16.1B|16100000000|77.40|1,016,097|-1.58%|38|2023-02-10|15/12/2022||0.62||390680000|2022-10-28|15/09/2022||0.62||369090000
2022-11-06 10:48:10|00816|39241|NYSE FNF|10.91B|10910000000|39.50|1,605,124|-20.73%|38|2023-02-22|15/12/2022||1.44||3130000000|2022-11-01|15/09/2022||1.51||3260000000
2022-11-06 10:48:14|00817|15572|NYSE BLDR|8.85B|8850000000|56.68|2,032,553|-15.7%|38|2023-02-28|15/12/2022||1.76||4170000000|2022-11-03|15/09/2022||3.33||5330000000
2022-11-06 10:48:21|00818|20580|NYSE JLL|6.81B|6810000000|141.76|353,132|-47.03%|38|2023-02-07|15/12/2022||6.7||6000000000|2022-11-02|15/09/2022|3.4|4.44|5170000000|5180000000
2022-11-06 10:48:24|00819|19696|NYSE LDOS|14.46B|14460000000|105.76|671,252|11.69%|37|2023-02-21|15/12/2022||1.63||3600000000|2022-11-01|15/09/2022|1.59|1.57|3600000000|3560000000
2022-11-06 10:48:32|00820|1075224|NYSE EQH|11.05B|11050000000|29.87|2,370,567|-15.12%|24|2023-02-09|15/12/2022||1.39||3310000000|2022-11-02|15/09/2022|1.32|1.19|3000000000|3160000000
2022-11-06 10:48:35|00821|39190|NYSE BG|14.91B|14910000000|99.53|1,192,825|7.11%|39|2023-02-08|15/12/2022||3.02||18780000000|2022-10-26|15/09/2022|3.45|2.51|16760000000|16260000000
2022-11-06 10:48:43|00822|20330|NYSE MPW|6.75B|6750000000|11.26|13,708,270|-46.61%|38|2023-02-02|15/12/2022||0.3021||384610000|2022-10-27|15/09/2022|0.36|0.2914|352300000|383800000
2022-11-06 10:48:47|00823|24321|NYSE TRGP|15.93B|15930000000|70.37|2,431,947|24.15%|38|2023-02-23|15/12/2022||1.37||7010000000|2022-11-03|15/09/2022||1.22||6770000000
2022-11-06 10:48:50|00824|20844|NYSE ATO|14.83B|14830000000|106.03|873,772|12.81%|38|2023-02-07|15/12/2022||2.06||1090000000|2022-11-09|15/09/2022||0.4406||588080000
2022-11-06 10:48:53|00825|13569|NASDAQ FSLR|16.38B|16380000000|153.62|3,195,116|32.08%|38|2023-02-23|15/12/2022||0.015||877650000|2022-10-27|15/09/2022|-0.46|-0.2|629000000|736040000
2022-11-06 10:48:56|00826|23064|ETR QGEN|9.72B|9720000000|42.67|1,075,107|-21.33%|34|2023-02-07|15/12/2022||0.4434||488830000|2022-11-07|15/09/2022||0.4524||481710000
2022-11-06 10:48:59|00827|20301|NYSE NLY|8.52B|8520000000|18.220|10,238,278|-47.64%|38|2023-02-08|15/12/2022||0.9288||406190000|2022-10-26|15/09/2022|1.06|0.9904|161400000|423580000
2022-11-06 10:49:02|00828|940831|NASDAQ FWONK|12.53B|12530000000|53.79|1,129,120|-7.93%|34|2023-03-02|15/12/2022||0.0286||760520000|2022-11-10|15/09/2022||0.2343||812450000
2022-11-06 10:49:05|00829|958243|NASDAQ RUN|5.12B|5120000000|24.04|7,907,583|-57.22%|31|2023-02-16|15/12/2022||-0.214||557250000|2022-11-02|15/09/2022|0.96|-0.06|631900000|560230000
2022-11-06 10:49:09|00830|20476|NYSE BKI|8.5B|8500000000|55.05|803,969|-21.68%|26|2023-02-14|15/12/2022||0.6756||410950000|2022-11-03|15/09/2022|0.56|0.66|386700000|402950000
2022-11-06 10:49:12|00831|16037|NASDAQ EWBC|9.87B|9870000000|70.02|745,253|-15.9%|38|2023-01-26|15/12/2022||2.3||659060000|2022-10-20|15/09/2022|2.08|2.08|627360000|618920000
2022-11-06 10:49:22|00832|942360|NYSE AMH|12.42B|12420000000|30.67|2,163,570|-23.07%|34|2023-02-23|15/12/2022||0.1274||376880000|2022-11-03|15/09/2022|0.14|0.12|391630000|379590000
2022-11-06 10:49:29|00833|21027|NYSE HUBB|12.78B|12780000000|237.87|495,189|15.66%|38|2023-01-31|15/12/2022||2.28||1190000000|2022-10-25|15/09/2022|3.08|2.64|1320000000|1250000000
2022-11-06 10:49:32|00834|39220|NYSE WRB|19.86B|19860000000|74.88|1,175,851|41.2%|38|2023-01-31|15/12/2022||1.12||2510000000|2022-10-24|15/09/2022|1.01|0.8635|2720000000|2440000000
2022-11-06 10:49:38|00835|21198|NYSE CUBE|8.8B|8800000000|38.91|1,377,454|-27.31%|38|2023-02-23|15/12/2022||0.2877||248820000|2022-10-27|15/09/2022|0.66|0.2808|201000000|244890000
2022-11-06 10:49:42|00836|39258|NYSE SCI|10.69B|10690000000|69.49|1,114,987|4.28%|38|2023-02-13|15/12/2022||0.7603||949720000|2022-11-01|15/09/2022|0.68|0.5|977700000|896470000
2022-11-06 10:49:45|00837|9235|NYSE RS|11.96B|11960000000|202.61|413,518|24.08%|38|2023-02-16|15/12/2022||5||3480000000|2022-10-27|15/09/2022|6.48|6.18|4250000000|4150000000
2022-11-06 10:49:53|00838|39140|NYSE LEA|8.07B|8070000000|136.52|592,737|-23.41%|38|2023-02-07|15/12/2022||2.79||5380000000|2022-11-01|15/09/2022|2.33|2.19|5200000000|5170000000
2022-11-06 10:50:00|00839|42582|NASDAQ GLPI|13.24B|13240000000|49.99|1,847,025|3.03%|37|2023-02-16|15/12/2022||0.6251||329770000|2022-10-27|15/09/2022|0.85|0.62|333800000|326480000
2022-11-06 10:50:03|00840|6447|NASDAQ IAC|4.04B|4040000000|45.26|935,097|-68.82%|38|2023-02-14|15/12/2022||-0.0293||1430000000|2022-11-03|15/09/2022||-0.5696||1330000000
2022-11-06 10:50:06|00841|20646|NYSE HRC|10.3B|10300000000|155.96|841,066|0.58%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-11-06 10:50:09|00842|29655|NYSE GWRE|4.48B|4480000000|53.32|800,438|-57.57%|37|2022-12-01|15/10/2022||-0.3944||191330000|2022-09-06|15/07/2022|0.03|-0.0147|244600000|229570000
2022-11-06 10:50:13|00843|13961|NYSE WTRG|11.6B|11600000000|44.21|1,171,783|-7.18%|38|2023-02-22|15/12/2022||0.4843||571230000|2022-11-07|15/09/2022||0.224||389480000
2022-11-06 10:50:19|00844|39165|NYSE LII|8.31B|8310000000|234.38|340,816|-22.44%|39|2023-02-07|15/12/2022||2.79||1070000000|2022-10-27|15/09/2022|4.1|4.09|1240000000|1220000000
2022-11-06 10:50:24|00845|20553|NYSE LSI|8.88B|8880000000|103.40|609,636|-20.59%|38|2023-02-22|15/12/2022||1.03||261000000|2022-11-02|15/09/2022|1.16|1.08|272950000|263360000
2022-11-06 10:50:31|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|10.07%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-11-06 10:50:34|00847|7972|NYSE CLF|6.71B|6710000000|13.02|13,611,059|-41.77%|38|2023-02-10|15/12/2022||0.6037||5620000000|2022-10-25|15/09/2022|0.29|0.6944|5700000000|5830000000
2022-11-06 10:50:37|00848|994014|NYSE ATH|16.01B|16010000000|83.33|1,136,157|-4.48%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-11-06 10:50:40|00849|1123969|NASDAQ TW|13.02B|13020000000|55.87|776,887|-40.88%|19|2023-02-02|15/12/2022||0.462||299380000|2022-10-27|15/09/2022|0.45|0.43|287100000|286910000
2022-11-06 10:50:44|00850|20803|NYSE CLVT|6.8B|6800000000|10.09|7,184,140|-56.81%|38|2023-03-01|15/12/2022||0.2329||714330000|2022-11-08|15/09/2022||0.1767||644710000
2022-11-06 10:50:48|00851|24357|NYSE WSO|9.37B|9370000000|261.96|284,674|-11.27%|38|2023-02-09|15/12/2022||2.27||1580000000|2022-10-20|15/09/2022|4.03|4.4|2040000000|2040000000
2022-11-06 10:50:56|00852|39217|NYSE AFG|12.43B|12430000000|145.99|338,849|2.13%|38|2023-02-01|15/12/2022||3.03||1440000000|2022-11-01|15/09/2022||2.14||1660000000
2022-11-06 10:50:59|00853|254|NYSE AA|6.67B|6670000000|42.40|7,322,640|-11.41%|26|2023-01-18|15/12/2022||0.3634||2920000000|2022-10-19|15/09/2022|-0.33|0.1944|2850000000|3010000000
2022-11-06 10:51:03|00854|41235|NYSE REXR|10.22B|10220000000|54.04|1,172,273|-20.54%|38|2023-02-08|15/12/2022||0.2302||170730000|2022-10-19|15/09/2022|0.5|0.2209|162750000|159780000
2022-11-06 10:51:09|00855|20451|NYSE KNX|7.76B|7760000000|48.26|1,884,766|-16.27%|38|2023-01-25|15/12/2022||1.3||1900000000|2022-10-19|15/09/2022|1.27|1.32|1900000000|1910000000
2022-11-06 10:51:13|00856|39189|NASDAQ DOX|9.95B|9950000000|81.60|591,713|7.79%|38|2023-01-31|15/12/2022||1.41||1190000000|2022-11-08|15/09/2022||1.29||1170000000
2022-11-06 10:51:17|00857|39169|NYSE ACM|10.54B|10540000000|75.87|620,047|8.48%|38|2023-02-07|15/12/2022||0.8088||1590000000|2022-11-14|15/09/2022||0.8735||1600000000
2022-11-06 10:51:20|00858|6446|NYSE CIEN|6.8B|6800000000|45.95|1,705,908|-24.05%|37|2022-12-08|15/10/2022||0.0765||849450000|2022-09-01|15/07/2022|0.33|0.3382|867980000|903950000
2022-11-06 10:51:27|00859|39146|NYSE UGI|7.32B|7320000000|34.94|1,106,583|-21.73%|38|2023-02-01|15/12/2022||1.06||2800000000|2022-11-17|15/09/2022||-0.0713||759970000
2022-11-06 10:51:29|00860|1011774|NYSE VST|9.09B|9090000000|22.85|4,054,886|11.46%|24|2023-03-02|15/12/2022||0.501||4260000000|2022-11-04|15/09/2022||1.18||7350000000
2022-11-06 10:51:33|00861|39289|NYSE OC|7.84B|7840000000|83.92|1,099,461|-12.02%|39|2023-02-22|15/12/2022||2.52||2310000000|2022-10-26|15/09/2022|3.57|3.21|2530000000|2560000000
2022-11-06 10:51:36|00862|32537|NASDAQ CG|10.1B|10100000000|27.94|2,792,133|-53.3%|39|2023-02-02|15/12/2022||1.05||1120000000|2022-10-27|15/09/2022||1.07||1130000000
2022-11-06 10:51:39|00863|39302|NYSE ST|6.23B|6230000000|40.71|1,470,959|-31.85%|38|2023-01-31|15/12/2022||0.8767||998300000|2022-10-25|15/09/2022|0.85|0.8539|1020000000|1000000000
2022-11-06 10:51:44|00864|8266|NYSE FHN|13.06B|13060000000|24.34|3,799,179|40.53%|39|2023-01-20|15/12/2022||0.4775||853290000|2022-10-18|15/09/2022|0.44|0.4416||827660000
2022-11-06 10:51:46|00865|41195|NYSE BERY|5.99B|5990000000|47.85|822,241|-29.72%|38|2023-02-03|15/12/2022||1.62||3530000000|2022-11-17|15/09/2022||2.18||3670000000
2022-11-06 10:51:50|00866|8202|NYSE ITT|6.25B|6250000000|75.62|378,206|-27.3%|39|2023-02-17|15/12/2022||1.31||774570000|2022-11-03|15/09/2022|1.2|1.18|753600000|754770000
2022-11-06 10:51:57|00867|976456|NASDAQ LSXMK|13.64B|13640000000|41.65|763,407|-23.83%|28|2023-02-24|15/12/2022||0.6496||2380000000|2022-11-03|15/09/2022||0.8996||2290000000
2022-11-06 10:51:59|00868|1173555|NYSE OGN|6.19B|6190000000|24.35|1,854,377|-32.88%|10|2023-02-16|15/12/2022||1.06||1560000000|2022-11-03|15/09/2022|1.32|1.09|1540000000|1514000000
2022-11-06 10:52:09|00869|48388|NYSE ARMK|8.98B|8980000000|34.85|1,940,289|-11.23%|37|2023-02-07|15/12/2022||0.5005||4470000000|2022-11-15|15/09/2022||0.4864||4100000000
2022-11-06 10:52:15|00870|16200|NASDAQ GNTX|6.27B|6270000000|26.66|1,030,453|-27.69%|38|2023-01-27|15/12/2022||0.406||500360000|2022-10-28|15/09/2022|0.31|0.39|493600000|496760000
2022-11-06 10:52:19|00871|32374|NASDAQ UTHR|12.05B|12050000000|264.69|378,475|30.84%|38|2023-02-22|15/12/2022||3.79||501310000|2022-11-02|15/09/2022|4.91|4.06|516000000|493810000
2022-11-06 10:52:23|00872|39170|NYSE ARW|6.41B|6410000000|104.20|520,740|-14.72%|38|2023-02-07|15/12/2022||5.51||9360000000|2022-11-03|15/09/2022|5.45|5.39|9270000000|9284000000
2022-11-06 10:52:28|00873|20979|NYSE ATR|6.45B|6450000000|98.77|232,752|-24.89%|38|2023-02-16|15/12/2022||0.9597||817210000|2022-10-27|15/09/2022|0.95|0.95|836860000|842720000
2022-11-06 10:52:31|00874|942640|NYSE STOR|8.94B|8940000000|31.67|5,654,979|-9.69%|33|2023-02-23|15/12/2022||0.2775||215130000|2022-11-03|15/09/2022||0.275||212310000
2022-11-06 10:52:36|00875|39283|NYSE KRC|5.04B|5040000000|42.67|1,036,839|-39.82%|38|2023-02-06|15/12/2022||0.4092||259700000|2022-10-25|15/09/2022|0.53|0.423|276000000|259640000
2022-11-06 10:52:40|00876|15358|NASDAQ AGNC|4.6B|4600000000|8.35|13,743,782|-48.52%|38|2023-02-01|15/12/2022||0.5581||361350000|2022-10-24|15/09/2022|-1.31|0.5974|-451000000|354760000
2022-11-06 10:52:43|00877|39257|NYSE NNN|7.67B|7670000000|42.94|1,051,093|-8.27%|38|2023-02-14|15/12/2022||0.4525||193690000|2022-11-03|15/09/2022||0.4475||191520000
2022-11-06 10:52:46|00878|1168293|NYSE AIRC|5.98B|5980000000|37.00|840,319|-31.14%|11|2023-02-08|15/12/2022||0.2279||198570000|2022-11-03|15/09/2022||0.2011||191520000
2022-11-06 10:52:50|00879|16417|NASDAQ JAZZ|9.18B|9180000000|146.43|501,845|8.42%|38|2023-02-28|15/12/2022||4.64||961400000|2022-11-09|15/09/2022||4.66||939970000
2022-11-06 10:52:53|00880|1010884|NYSE JHG|3.6B|3600000000|21.72|1,325,815|-54.56%|26|2023-02-02|15/12/2022||0.4008||440720000|2022-10-27|15/09/2022|0.61|0.49|512900000|472870000
2022-11-06 10:52:56|00881|32506|NYSE DKS|8.72B|8720000000|110.10|1,586,101|-15.08%|37|2022-11-22|15/10/2022||2.2||2670000000|2022-08-23|15/07/2022|3.68|3.59|3110000000|3070000000
2022-11-06 10:53:03|00882|8130|NYSE NYT|5.46B|5460000000|33.03|1,499,747|-34.12%|39|2023-02-01|15/12/2022||0.395||658250000|2022-11-02|15/09/2022|0.21|0.13|547700000|566930000
2022-11-06 10:53:06|00883|15668|NASDAQ CBSH|8.4B|8400000000|70.37|387,733|-0.14%|38|2023-01-18|15/12/2022||1.07||390870000|2022-10-18|15/09/2022|1.02|1.05|384800000|384200000
2022-11-06 10:53:09|00884|20189|NYSE FR|6.31B|6310000000|46.70|1,244,734|-21.84%|38|2023-02-08|15/12/2022||0.2357||132260000|2022-10-19|15/09/2022|0.94|0.2689|139800000|129680000
2022-11-06 10:53:12|00885|39274|NYSE FAF|5.31B|5310000000|51.31|601,265|-31.96%|38|2023-02-09|15/12/2022||1.5||1970000000|2022-10-27|15/09/2022|1.62|1.63|1820000000|2060000000
2022-11-06 10:53:16|00886|979017|NYSE USFD|6.57B|6570000000|29.27|1,470,604|-24.09%|27|2023-02-14|15/12/2022||0.544||8370000000|2022-11-08|15/09/2022||0.6077||8720000000
2022-11-06 10:53:21|00887|13090|NYSE OSK|5.79B|5790000000|88.74|456,147|-22.96%|39|2023-03-01|15/12/2022||1.67||2110000000|2022-10-27|15/09/2022|1|1.18|2070000000|2150000000
2022-11-06 10:53:23|00888|1058014|NYSE COLD|7.45B|7450000000|27.66|1,718,206|-5.98%|24|2023-02-23|15/12/2022||0.0005||761930000|2022-11-03|15/09/2022|-0.03|-0.01|757800000|763390000
2022-11-06 10:53:27|00889|20214|NYSE RGA|9.56B|9560000000|142.99|388,099|29.11%|38|2023-02-02|15/12/2022||3.46||4290000000|2022-11-03|15/09/2022|5.2|3.00|3250000000|3984000000
2022-11-06 10:53:31|00890|20664|NYSE SF|6.69B|6690000000|63.02|620,597|-16.22%|38|2023-01-31|15/12/2022||1.94||1210000000|2022-11-01|15/09/2022|1.29|1.45|1050000000|1100000000
2022-11-06 10:53:40|00891|16937|NASDAQ PNFP|6.27B|6270000000|82.71|427,934|-16.73%|38|2023-01-17|15/12/2022||1.94||410520000|2022-10-18|15/09/2022|1.91|1.89|410590000|400350000
2022-11-06 10:53:43|00892|16499|NASDAQ LFUS|5.27B|5270000000|212.99|107,742|-33.43%|38|2023-01-31|15/12/2022||3.56||628840000|2022-11-01|15/09/2022|4.28|3.79|658900000|636560000
2022-11-06 10:53:58|00893|39216|NYSE ACC|9.15B|9150000000|65.45|2,469,500|21.14%|37|2022-10-24|15/09/2022||-0.0039||241180000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2022-11-06 10:54:02|00894|29656|NYSE HTA|6.81B|6810000000|29.20|64,618,076|-12.97%|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2022-11-06 10:54:06|00895|20191|NYSE HII|9.73B|9730000000|243.95|367,002|25.73%|38|2023-02-16|15/12/2022||3.8||2810000000|2022-11-03|15/09/2022|3.44|3.42|2600000000|2688000000
2022-11-06 10:54:10|00896|15649|NASDAQ CASY|8.38B|8380000000|224.94|255,492|11.63%|37|2022-12-12|15/10/2022||2.95||4070000000|2022-09-07|15/07/2022|4.09|3.78|4450000000|4430000000
2022-11-06 10:54:16|00897|20479|NYSE CFR|10.07B|10070000000|156.61|390,744|15.92%|38|2023-01-26|15/12/2022||2.49||464720000|2022-10-27|15/09/2022|2.59|2.23|508200000|444750000
2022-11-06 10:54:25|00898|41215|NYSE VOYA|6.48B|6480000000|66.96|1,114,512|-1.76%|38|2023-02-07|15/12/2022||1.73||1570000000|2022-11-01|15/09/2022|2.3|1.4||1490000000
2022-11-06 10:54:42|00899|1167588|NASDAQ CNXC|5.91B|5910000000|115.83|226,542|-34.05%|12|2023-01-09|15/11/2022||3.35||1680000000|2022-09-28|15/08/2022|2.95|2.97|1580000000|1590000000
2022-11-06 10:54:45|00900|48377|NYSE BRX|6.53B|6530000000|21.82|2,058,440|-14.46%|37|2023-02-06|15/12/2022||0.2045||304920000|2022-11-01|15/09/2022|0.49|0.2|304750000|300680000
2022-11-06 10:54:49|00901|20383|NYSE STWD|6.26B|6260000000|20.23|2,676,537|-22.31%|38|2023-02-24|15/12/2022||0.5359||328290000|2022-11-08|15/09/2022||0.5246||310270000
2022-11-06 10:54:52|00902|39242|NYSE ORI|6.88B|6880000000|23.15|1,866,479|-10.27%|38|2023-01-26|15/12/2022||0.57||1840000000|2022-10-27|15/09/2022|0.68|0.62|1720000000|1850000000
2022-11-06 10:54:54|00903|8185|NYSE X|4.83B|4830000000|20.62|11,520,589|-21.21%|35|2023-01-26|15/12/2022||0.8421||4220000000|2022-10-27|15/09/2022|1.95|1.97|5200000000|4880000000
2022-11-06 10:54:57|00904|20459|NYSE PB|6.54B|6540000000|71.68|450,016|-7.94%|38|2023-01-25|15/12/2022||1.54||304690000|2022-10-26|15/09/2022|1.49|1.48|295370000|296020000
2022-11-06 10:55:01|00905|13992|NASDAQ RGLD|6.28B|6280000000|95.68|486,422|-9.01%|38|2023-02-08|15/12/2022||0.8676||157950000|2022-10-11|15/09/2022|0.8|0.7728|142000000|146510000
2022-11-06 10:55:05|00906|958233|NASDAQ LITE|4.88B|4880000000|71.56|801,190|-23.33%|30|2023-02-02|15/12/2022||1.64||539900000|2022-11-03|15/09/2022||1.59||501420000
2022-11-06 10:55:17|00907|1152333|NYSE NVST|5.61B|5610000000|34.40|1,756,099|-20.63%|18|2023-02-08|15/12/2022||0.547||691320000|2022-11-03|15/09/2022|0.47|0.47|631100000|629770000
2022-11-06 10:55:21|00908|39180|NYSE OGE|7.5B|7500000000|37.54|1,130,091|8.5%|38|2023-02-23|15/12/2022||0.1646||792540000|2022-11-03|15/09/2022|1.31|1.18|1270000000|734700000
2022-11-06 10:55:25|00909|29707|NYSE VAC|5.37B|5370000000|138.66|390,832|-18.67%|38|2023-02-22|15/12/2022||2.75||1230000000|2022-10-31|15/09/2022|3.02|2.56|1250000000|1200000000
2022-11-06 10:55:28|00910|39186|NYSE HUN|5.45B|5450000000|27.12|2,537,676|-19.6%|38|2023-02-14|15/12/2022||0.6553||1890000000|2022-11-04|15/09/2022|0.71|0.72|2010000000|2032000000
2022-11-06 10:55:35|00911|17148|NASDAQ SEIC|7.35B|7350000000|54.52|565,662|-15.25%|38|2023-01-25|15/12/2022||0.768||462810000|2022-10-19|15/09/2022|0.45|0.726|471300000|462190000
2022-11-06 10:55:39|00912|17585|NASDAQ WWD|5.52B|5520000000|91.77|341,785|-23.85%|38|2023-01-30|15/12/2022||0.698||579140000|2022-11-16|15/09/2022||0.768||629320000
2022-11-06 10:55:42|00913|17440|NASDAQ UHAL|10.59B|10590000000|540.12|53,516|-28.86%|38|2023-02-07|15/12/2022||15.05||1331000000|2022-11-02|15/09/2022||15.48||1570000000
2022-11-06 10:55:45|00914|39245|NYSE OHI|7.81B|7810000000|32.37|1,950,406|8.15%|38|2023-02-08|15/12/2022||0.4083||215120000|2022-11-03|15/09/2022|0.42|0.37|239400000|247150000
2022-11-06 10:55:53|00915|20749|NYSE EXP|4.51B|4510000000|122.45|303,088|-21.3%|38|2023-01-26|15/12/2022||3.23||534240000|2022-10-26|15/09/2022|3.72|3.56|605070000|597730000
2022-11-06 10:56:00|00916|20565|NYSE CACI|6.95B|6950000000|295.76|140,285|3.1%|38|2023-01-25|15/12/2022||4.38||1600000000|2022-10-26|15/09/2022|4.36|4.29|1610000000|1590000000
2022-11-06 10:56:04|00917|39324|NASDAQ BPOP|4.87B|4870000000|66.97|598,329|-19.21%|38|2023-01-24|15/12/2022||2.74||737810000|2022-10-26|15/09/2022|5.7|2.74|966480000|730150000
2022-11-06 10:56:08|00918|39240|NYSE INGR|6.09B|6090000000|93.19|363,412|-5.13%|38|2023-02-02|15/12/2022||1.42||1970000000|2022-11-03|15/09/2022|1.73|1.63|2020000000|2040000000
2022-11-06 10:56:12|00919|21040|NYSE PRI|5.36B|5360000000|143.30|149,233|-19.04%|38|2023-02-08|15/12/2022||3.36||746290000|2022-11-08|15/09/2022||3.07||702440000
2022-11-06 10:56:16|00920|29665|NYSE POST|5.17B|5170000000|86.44|468,088|-17.68%|38|2023-02-02|15/12/2022||0.63||1450000000|2022-11-17|15/09/2022||0.7425||1540000000
2022-11-06 10:56:19|00921|989528|NYSE VVV|5.33B|5330000000|30.24|1,286,058|-11.76%|26|2023-02-08|15/12/2022||0.585||970910000|2022-11-09|15/09/2022||0.5601||960600000
2022-11-06 10:56:27|00922|39177|NYSE DEI|3.56B|3560000000|17.22|1,690,530|-51.76%|38|2023-02-07|15/12/2022||0.1522||257070000|2022-11-03|15/09/2022|0.51|0.14|253700000|251010000
2022-11-06 10:56:35|00923|1075387|NYSE NVT|6.37B|6370000000|38.30|796,229|3.04%|25|2023-02-07|15/12/2022||0.5486||687940000|2022-10-28|15/09/2022|0.66|0.5943|745200000|708100000
2022-11-06 10:56:38|00924|48391|NYSE OMF|4.52B|4520000000|36.96|1,399,286|-30.59%|37|2023-02-01|15/12/2022||1.7||1080000000|2022-10-26|15/09/2022|1.51|1.49|1290000000|1070000000
2022-11-06 10:56:42|00925|16321|NASDAQ IBKR|33.38B|33380000000|79.59|1,167,172|7.82%|38|2023-01-17|15/12/2022||1.07||845390000|2022-10-18|15/09/2022|1.08|0.9555|847000000|797320000
2022-11-06 10:56:45|00926|16855|NASDAQ OZK|5.21B|5210000000|44.20|756,331|-7.53%|38|2023-01-19|15/12/2022||1.22||314640000|2022-10-20|15/09/2022|1.08|1.17|323300000|304740000
2022-11-06 10:56:53|00927|20882|NYSE MDU|5.9B|5900000000|29.00|1,060,995|0.62%|39|2023-02-07|15/12/2022||0.5617||1300000000|2022-11-02|15/09/2022||0.7408||2010000000
2022-11-06 10:56:57|00928|20726|NYSE SON|5.66B|5660000000|58.01|530,968|-4.42%|38|2023-02-09|15/12/2022||1.22||1820000000|2022-10-31|15/09/2022|1.6|1.37|1890000000|1910000000
2022-11-06 10:57:01|00929|39133|NYSE ENOV|2.79B|2790000000|51.60|453,772|-43.36%|38|2023-02-21|15/12/2022||0.755||422280000|2022-11-02|15/09/2022|0.59|0.49|384000000|383120000
2022-11-06 10:57:05|00930|20572|NYSE CUZ|3.65B|3650000000|24.08|1,134,594|-39.68%|38|2023-02-08|15/12/2022||0.2206||192260000|2022-10-27|15/09/2022|0.53|0.20|195200000|188220000
2022-11-06 10:57:08|00931|16700|NASDAQ NATI|4.84B|4840000000|37.07|714,003|-15.48%|38|2023-01-26|15/12/2022||0.746||476240000|2022-10-27|15/09/2022|0.53|0.53|428000000|425610000
2022-11-06 10:57:11|00932|20632|NYSE EVR|4.6B|4600000000|105.63|461,314|-30.16%|38|2023-02-01|15/12/2022||2.3||676950000|2022-10-26|15/09/2022|2.2|1.41|576900000|511450000
2022-11-06 10:57:14|00933|39244|NYSE NYCB|4.14B|4140000000|8.89|8,659,775|-28.25%|38|2023-01-25|15/12/2022||0.2423||665250000|2022-10-26|15/09/2022|0.31|0.3226|343000000|356790000
2022-11-06 10:57:17|00934|41242|NYSE SRC|5.21B|5210000000|38.21|802,724|-22.35%|38|2023-02-22|15/12/2022||0.3543||180830000|2022-11-07|15/09/2022||0.3674||177080000
2022-11-06 10:57:22|00935|39293|NYSE MAN|4.07B|4070000000|78.65|426,153|-23.72%|38|2023-01-31|15/12/2022||2.07||4970000000|2022-10-20|15/09/2022|2.21|2.18|4800000000|4830000000
2022-11-06 10:57:25|00936|20812|NYSE DLB|6.53B|6530000000|66.90|418,596|-25.51%|38|2023-01-25|15/12/2022||0.8467||369190000|2022-10-26|15/09/2022||0.4825||311890000
2022-11-06 10:57:29|00937|16859|NASDAQ PACW|2.88B|2880000000|24.50|1,200,817|-50.54%|38|2023-01-19|15/12/2022||1.1||392870000|2022-10-19|15/09/2022|1.02|1.06|373800000|380710000
2022-11-06 10:57:33|00938|8089|NASDAQ SLM|4.09B|4090000000|16.35|2,128,105|-11.33%|38|2023-01-25|15/12/2022||0.4191||377290000|2022-10-19|15/09/2022|0.29|0.4538|615000000|448840000
2022-11-06 10:57:58|00939|101886|NYSE ESI|4.23B|4230000000|17.49|1,241,633|-32.81%|34|2023-02-21|15/12/2022||0.3603||650470000|2022-10-26|15/09/2022|0.36|0.3639|619000000|658850000
2022-11-06 10:58:02|00940|15321|NASDAQ ACHC|7.14B|7140000000|78.49|596,710|22.22%|38|2023-02-23|15/12/2022||0.7772||661260000|2022-10-26|15/09/2022|0.78|0.79|666700000|657500000
2022-11-06 10:58:14|00941|7865|NYSE AN|5.26B|5260000000|106.15|959,727|-14.15%|38|2023-02-16|15/12/2022||5.95||6860000000|2022-10-27|15/09/2022|6|6.31|6700000000|6840000000
2022-11-06 10:58:16|00942|1162794|NYSE ACI|11.4B|11400000000|21.26|5,123,618|-38.91%|16|2023-01-10|15/11/2022||0.6465||17320000000|2022-10-18|15/08/2022|0.72|0.6362|17920000000|17670000000
2022-11-06 10:58:19|00943|21174|NYSE MTZ|6.64B|6640000000|86.65|700,290|-7.66%|38|2023-02-23|15/12/2022||1.09||2420000000|2022-11-03|15/09/2022|1.34|1.27|2500000000|2549000000
2022-11-06 10:58:22|00944|7860|NYSE ASH|5.4B|5400000000|99.77|364,128|1.7%|38|2023-01-31|15/12/2022||1.11||543780000|2022-11-08|15/09/2022||1.44||631890000
2022-11-06 10:58:25|00945|29718|NYSE VMI|6.78B|6780000000|319.20|115,973|26.17%|38|2023-02-15|15/12/2022||3.65||1060000000|2022-10-19|15/09/2022|3.34|3.38|1100000000|1040000000
2022-11-06 10:58:29|00946|24313|NYSE WBS|9.42B|9420000000|54.12|907,258|-7.8%|38|2023-01-19|15/12/2022||1.52||664000000|2022-10-20|15/09/2022|1.46|1.39|664600000|642030000
2022-11-06 10:58:32|00947|1137416|NASDAQ CHNG|9.03B|9030000000|27.49|6,020,511|28.16%|21|2023-02-02|15/12/2022||0.3347||886830000|2022-11-16|15/09/2022||0.2213||840100000
2022-11-06 10:58:35|00948|20590|NYSE NFG|5.79B|5790000000|63.35|502,514|6.79%|38|2023-02-02|15/12/2022||2.1||679020000|2022-11-03|15/09/2022|1.19|1.20|435000000|468540000
2022-11-06 10:58:38|00949|20743|NYSE CW|6.58B|6580000000|171.80|196,063|26.36%|38|2023-02-22|15/12/2022||3.05||763240000|2022-11-02|15/09/2022|2.07|2.03|631000000|657280000
2022-11-06 10:58:42|00950|39290|NYSE RYN|4.92B|4920000000|32.88|548,931|-15.54%|38|2023-02-08|15/12/2022||0.1205||232170000|2022-11-02|15/09/2022|0.15|0.11|195300000|224500000
2022-11-06 10:58:46|00951|8319|NYSE MTG|3.96B|3960000000|13.34|2,841,275|-15.41%|39|2023-02-01|15/12/2022||0.5188||297510000|2022-11-02|15/09/2022|0.86|0.52|292800000|298210000
2022-11-06 10:58:49|00952|20853|NYSE CLH|6.05B|6050000000|111.93|418,219|5.49%|38|2023-02-22|15/12/2022||0.9783||1170000000|2022-11-02|15/09/2022|2.43|1.31|1360000000|1210000000
2022-11-06 10:58:53|00953|21120|NYSE IDA|5.25B|5250000000|103.80|171,565|-1.24%|38|2023-02-16|15/12/2022||0.7548||301810000|2022-11-03|15/09/2022|2.1|2.03||423280000
2022-11-06 10:58:56|00954|48373|NYSE SAIC|6.02B|6020000000|109.17|348,234|20.5%|35|2022-12-08|15/10/2022||1.74||1870000000|2022-09-01|15/07/2022|1.75|1.69|1830000000|1830000000
2022-11-06 10:59:00|00955|20976|NYSE AL|3.9B|3900000000|35.13|507,925|-28.29%|38|2023-02-16|15/12/2022||1.19||625180000|2022-11-03|15/09/2022|1.32|0.92|561300000|575300000
2022-11-06 10:59:02|00956|1130931|NYSE FSLY|1.05B|1050000000|8.66|3,395,579|-82.61%|18|2023-02-15|15/12/2022||-0.1014||111810000|2022-11-02|15/09/2022|-0.14|-0.17|108500000|103620000
2022-11-06 10:59:06|00957|17579|NASDAQ WTFC|5.66B|5660000000|93.25|386,093|0.1%|38|2023-01-18|15/12/2022||2.34||527080000|2022-10-18|15/09/2022|2.21|2.03|502930000|498020000
2022-11-06 10:59:10|00958|21119|NYSE HXL|4.67B|4670000000|55.45|604,604|-11.07%|38|2023-01-25|15/12/2022||0.3582||409470000|2022-10-24|15/09/2022|0.33|0.3344|364700000|400110000
2022-11-06 10:59:13|00959|21155|NYSE CR|5.81B|5810000000|103.56|215,008|-2.49%|39|2023-01-30|15/12/2022||1.94||845960000|2022-10-24|15/09/2022|1.86|1.84|815000000|816580000
2022-11-06 10:59:16|00960|41323|NASDAQ PINC|3.75B|3750000000|31.54|509,756|-23.19%|38|2023-01-31|15/12/2022||0.6619||352610000|2022-11-01|15/09/2022|0.36|0.59|313880000|328240000
2022-11-06 10:59:18|00961|16070|NASDAQ FCNCA|11.8B|11800000000|820.23|132,805|-3.64%|35|2023-01-25|15/12/2022||20.68||1060000000|2022-10-27|15/09/2022|19.27|19.65|1340000000|1030000000
2022-11-06 10:59:22|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|10.37%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-11-06 10:59:26|00963|103913|NYSE TMX|4.6B|4600000000|37.87|1,466,861|-6.7%|34|2023-02-28|15/12/2022||0.245||495990000|2022-10-20|15/09/2022||0.405||544820000
2022-11-06 10:59:28|00964|39288|NYSE FLO|6.04B|6040000000|28.52|1,258,535|13%|38|2023-02-08|15/12/2022||0.25||1090000000|2022-11-09|15/09/2022|0.25|0.2883|1130000000|1140000000
2022-11-06 10:59:32|00965|954872|NYSE UNVR|4.58B|4580000000|28.10|1,172,942|-3.64%|31|2023-02-22|15/12/2022||0.5685||2640000000|2022-11-01|15/09/2022|0.84|0.77|2980000000|2840000000
2022-11-06 10:59:35|00966|41225|NYSE RITM|3.97B|3970000000|8.38|4,794,761|-27.26%|34|2023-02-07|15/12/2022||0.3213||805230000|2022-10-28|15/09/2022||0.2996||838770000
2022-11-06 10:59:39|00967|17447|NASDAQ UMPQ|4.39B|4390000000|20.24|1,255,110|-7.66%|38|2023-01-25|15/12/2022||0.248||506710000|2022-10-19|15/09/2022|0.39|0.3933|317000000|409590000
2022-11-06 10:59:43|00968|21140|NYSE SNX|8.7B|8700000000|91.07|300,429|-20.41%|37|2023-01-10|15/11/2022||2.93||15790000000|2022-09-27|15/08/2022|2.74|2.73|15360000000|15030000000
2022-11-06 10:59:47|00969|13943|NYSE LAZ|3B|3000000000|34.97|725,550|-27.02%|39|2023-02-02|15/12/2022||0.9923||748560000|2022-10-27|15/09/2022|1.05|0.79|746430000|644580000
2022-11-06 10:59:50|00970|6403|NASDAQ JBLU|2.46B|2460000000|7.59|11,683,831|-52.92%|38|2023-01-26|15/12/2022||0.1912||2400000000|2022-10-25|15/09/2022|0.21|0.2427|2560000000|2520000000
2022-11-06 10:59:54|00971|20819|NYSE FCN|5.37B|5370000000|159.55|307,953|10.47%|38|2023-02-28|15/12/2022||1.63||748520000|2022-10-27|15/09/2022|2.15|2.04|775900000|776060000
2022-11-06 10:59:57|00972|39265|NYSE HIW|3.05B|3050000000|28.44|1,052,416|-39.55%|38|2023-02-07|15/12/2022||0.3267||207550000|2022-10-25|15/09/2022|0.36|0.3167|206990000|205370000
2022-11-06 11:00:00|00973|17009|NASDAQ QDEL|6.08B|6080000000|90.81|717,479|-25.01%|38|2023-02-16|15/12/2022||1.33||758800000|2022-11-03|15/09/2022|0.28|0.74|783800000|719600000
2022-11-06 11:00:04|00974|16317|NASDAQ IART|4.12B|4120000000|49.28|575,254|-31.77%|38|2023-02-23|15/12/2022||0.8812||404510000|2022-10-26|15/09/2022|0.86|0.7388|385190000|380600000
2022-11-06 11:00:08|00975|16329|NASDAQ ICUI|3.26B|3260000000|136.41|204,911|-43.43%|38|2023-02-23|15/12/2022||2.53||601070000|2022-11-07|15/09/2022||2.1||570700000
2022-11-06 11:00:15|00976|994770|NYSE PK|2.68B|2680000000|11.90|3,324,071|-43.66%|26|2023-03-01|15/12/2022||0.1633||675390000|2022-11-02|15/09/2022|0.42|0.1333|662000000|658080000
2022-11-06 11:00:18|00977|9254|NYSE CRI|2.49B|2490000000|65.15|652,405|-37.46%|38|2023-02-24|15/12/2022||2.6||962810000|2022-10-27|15/09/2022|1.67|1.70|818600000|853580000
2022-11-06 11:00:22|00978|13973|NASDAQ CRUS|3.75B|3750000000|68.17|523,314|-13.54%|37|2023-01-30|15/12/2022||1.91||540210000|2022-11-01|15/09/2022|1.99|1.45|540600000|468380000
2022-11-06 11:00:24|00979|1174995|NYSE DTM|5.86B|5860000000|60.60|533,638|24.33%|10|2023-02-24|15/12/2022||0.9495||224470000|2022-11-04|15/09/2022|1.16|0.8918|235000000|220050000
2022-11-06 11:00:27|00980|39303|NYSE TKR|5.23B|5230000000|71.90|527,113|-1.15%|38|2023-02-09|15/12/2022||1.04||1050000000|2022-10-31|15/09/2022|1.18|1.33|1140000000|1090000000
2022-11-06 11:00:30|00981|8087|NYSE R|4.19B|4190000000|83.35|581,732|-4.28%|39|2023-02-15|15/12/2022||3.24||3010000000|2022-10-26|15/09/2022|4.45|3.65|3000000000|3000000000
2022-11-06 11:00:33|00982|29682|NYSE THG|5.12B|5120000000|144.33|173,144|14.85%|38|2023-02-01|15/12/2022||2.79||1270000000|2022-11-01|15/09/2022|0.99|0.98|1340000000|1439000000
2022-11-06 11:00:36|00983|958239|NASDAQ OLLI|3.27B|3270000000|52.24|1,179,291|-28.35%|32|2022-12-01|15/10/2022||0.4037||429480000|2022-09-01|15/07/2022|0.22|0.3316|452480000|457450000
2022-11-06 11:00:39|00984|976454|NASDAQ LSXMA|13.64B|13640000000|41.79|680,010|-24.02%|28|2023-02-24|15/12/2022||0.6496||2380000000|2022-11-03|15/09/2022||0.8805||2290000000
2022-11-06 11:00:43|00985|20204|NYSE HE|4.15B|4150000000|37.89|373,863|-8.3%|39|2023-02-14|15/12/2022||0.5067||707430000|2022-11-04|15/09/2022||0.5767||699960000
2022-11-06 11:00:46|00986|20344|NYSE SPB|1.86B|1860000000|45.68|576,794|-52.79%|39|2023-02-03|15/12/2022||-0.0121||829120000|2022-11-17|15/09/2022||0.5868||789160000
2022-11-06 11:00:49|00987|20291|NYSE HPP|1.57B|1570000000|11.03|2,651,062|-58.5%|38|2023-02-16|15/12/2022||-0.0133||253820000|2022-11-02|15/09/2022|-0.12|0.0033|260400000|248870000
2022-11-06 11:00:52|00988|39259|NYSE AXS|4.64B|4640000000|54.80|500,885|3.16%|38|2023-02-01|15/12/2022||1.65||1380000000|2022-10-26|15/09/2022|1.77|0.09|1290000000|1075000000
2022-11-06 11:00:55|00989|20870|NYSE H|9.85B|9850000000|91.99|798,021|0.54%|38|2023-02-15|15/12/2022||0.2403||1430000000|2022-11-03|15/09/2022|0.64|0.28|1540000000|1461000000
2022-11-06 11:00:58|00990|943142|NASDAQ LBRDA|11.97B|11970000000|80.91|282,265|-51.53%|32|2023-03-02|15/12/2022||2.05||246760000|2022-11-04|15/09/2022||1.91||242790000
2022-11-06 11:01:02|00991|21229|NYSE FNB|5.05B|5050000000|14.39|2,293,356|15.58%|38|2023-01-18|15/12/2022||0.3992||387550000|2022-10-18|15/09/2022|0.39|0.3676|380000000|365800000
2022-11-06 11:01:05|00992|20262|NYSE EPR|2.95B|2950000000|39.28|625,430|-27.06%|38|2023-02-21|15/12/2022||0.5662||145720000|2022-11-02|15/09/2022|0.6|0.55|161410000|142110000
2022-11-06 11:01:08|00993|6489|NASDAQ QRTEA|708.3M|708300000|1.78|4,962,170|-78.9%|39|2023-02-28|15/12/2022||0.29||3830000000|2022-11-04|15/09/2022||0.12||2890000000
2022-11-06 11:01:12|00994|21188|NASDAQ AVT|3.82B|3820000000|41.34|910,081|2.58%|38|2023-01-26|15/12/2022||1.82||6260000000|2022-10-27|15/09/2022|1.93|1.91|6750000000|6360000000
2022-11-06 11:01:14|00995|1178602|NYSE KD|1.88B|1880000000|8.29|2,825,471|-65.81%|11|2023-02-27|15/12/2022||0.0455||4000000000|2022-11-30|15/09/2022||-0.3128||4090000000
2022-11-06 11:01:18|00996|20267|NYSE MSM|4.61B|4610000000|82.57|338,962|-2.81%|38|2023-01-11|15/11/2022||1.48||934200000|2022-10-20|15/08/2022|1.79|1.78|1020000000|1010000000
2022-11-06 11:01:22|00997|17517|NASDAQ VSAT|2.88B|2880000000|38.15|532,026|-43.06%|38|2023-02-02|15/12/2022||0.2843||795290000|2022-11-07|15/09/2022||0.4314||773540000
2022-11-06 11:01:26|00998|39272|NYSE AGO|3.63B|3630000000|58.68|317,911|6.09%|38|2023-02-23|15/12/2022||0.8945||173940000|2022-11-10|15/09/2022||0.8741||172290000
2022-11-06 11:01:29|00999|20757|NYSE HHC|3.03B|3030000000|61.19|271,217|-35.71%|38|2023-02-27|15/12/2022||0.6808||297110000|2022-11-02|15/09/2022|2.19|2.37|639550000|439180000
2022-11-06 11:01:33|01000|21125|NYSE KMPR|3.58B|3580000000|56.09|261,023|-12.03%|37|2023-02-13|15/12/2022||-0.0501||1380000000|2022-11-07|15/09/2022|-1.19|-0.4009|1310000000|1390000000
2022-11-06 11:01:36|01001|21168|NYSE KEX|4.15B|4150000000|69.09|358,697|17.36%|39|2023-02-01|15/12/2022||0.6978||729770000|2022-10-24|15/09/2022|0.65|0.6148|745800000|731270000
2022-11-06 11:01:39|01002|1025079|NYSE JBGS|2.47B|2470000000|19.16|1,319,479|-36.64%|24|2023-02-21|15/12/2022||-0.23||121720000|2022-11-01|15/09/2022|-0.17|-0.2|147600000|120190000
2022-11-06 11:01:43|01003|986077|NASDAQ FHB|3.26B|3260000000|25.62|573,060|-10.82%|26|2023-01-20|15/12/2022||0.5775||219880000|2022-10-28|15/09/2022|0.54|0.54|208600000|211500000
2022-11-06 11:01:46|01004|20516|NYSE AM|5.21B|5210000000|10.890|3,016,734|1.02%|33|2023-02-15|15/12/2022||0.1898||246990000|2022-10-26|15/09/2022|0.2|0.1915|231030000|249340000
2022-11-06 11:01:52|01005|15591|NASDAQ BOKF|7.13B|7130000000|106.01|187,267|-3.02%|38|2023-01-18|15/12/2022||2.01||468960000|2022-10-19|15/09/2022|2.32|1.99|552800000|458200000
2022-11-06 11:01:56|01006|13979|NASDAQ HAIN|1.69B|1690000000|18.89|1,652,721|-58.81%|38|2023-02-09|15/12/2022||0.2064||477300000|2022-11-08|15/09/2022||0.09||450910000
2022-11-06 11:01:59|01007|16532|NASDAQ LOPE|3.11B|3110000000|101.30|257,433|20.6%|38|2023-02-15|15/12/2022||2.2||261360000|2022-10-27|15/09/2022|1.02|0.98|208720000|213210000
2022-11-06 11:02:02|01008|29742|NYSE WTM|3.84B|3840000000|1,341.09|14,522|23.79%|37|2022-11-09|15/09/2022||300|||2022-08-08|15/06/2022|-58.78|-55|269200000|
2022-11-06 11:02:06|01009|20376|NYSE PAG|7.88B|7880000000|110.54|463,534|-1.18%|38|2023-02-08|15/12/2022||3.85||6560000000|2022-10-26|15/09/2022|4.61|4.34|6900000000|6850000000
2022-11-06 11:02:10|01010|17188|NYSE SLGN|5.26B|5260000000|47.79|453,822|16.53%|38|2023-01-31|15/12/2022||0.8838||1560000000|2022-10-26|15/09/2022|1.27|1.23|1970000000|1850000000
2022-11-06 11:02:14|01011|20732|NYSE BOH|3.03B|3030000000|76.12|183,507|-12.87%|38|2023-01-23|15/12/2022||1.49||186670000|2022-10-24|15/09/2022|1.28|1.44|185600000|183000000
2022-11-06 11:02:16|01012|1169118|NASDAQ SHLS|3.38B|3380000000|20.21|1,670,945|-37.45%|11|2022-11-08|15/09/2022||0.0779||82970000|2022-08-15|15/06/2022|0.07|0.0623|73490000|72890000
2022-11-06 11:02:18|01013|1163041|NYSE DNB|5.64B|5640000000|12.94|2,057,775|-32.07%|16|2023-02-15|15/12/2022||0.3401||612240000|2022-11-03|15/09/2022|0.29|0.29|556300000|557600000
2022-11-06 11:02:21|01014|16663|NASDAQ MRCY|2.78B|2780000000|48.05|333,986|-7.6%|38|2023-01-31|15/12/2022||0.3867||237150000|2022-11-01|15/09/2022|0.24|0.25|227600000|223500000
2022-11-06 11:02:24|01015|962325|NYSE AGR|15.68B|15680000000|40.56|711,346|-21.17%|29|2023-02-21|15/12/2022||0.4257||1760000000|2022-10-25|15/09/2022|0.31|0.3458|1840000000|1710000000
2022-11-06 11:02:27|01016|1163535|NYSE CHPT|4.27B|4270000000|12.56|9,429,451|-49.13%|13|2022-12-07|15/10/2022||-0.2013||132210000|2022-08-30|15/07/2022|-0.1884|-0.2203|108290000|103230000
2022-11-06 11:02:30|01017|949627|NASDAQ VIRT|3.78B|3780000000|22.36|983,765|-19.89%|32|2023-02-07|15/12/2022||0.7169||360800000|2022-11-03|15/09/2022|0.61|0.58|561000000|325060000
2022-11-06 11:02:33|01018|49803|NYSE SC|12.73B|12730000000|41.60|448,289|-0.31%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-11-06 11:02:37|01019|16739|NASDAQ NKTR|708.59M|708590000|3.77|1,710,990|-71.97%|38|2023-03-02|15/12/2022||-0.3589||22350000|2022-11-09|15/09/2022||-0.4489||22680000
2022-11-06 11:02:41|01020|20918|NYSE CPA|3.04B|3040000000|76.78|250,801|-2.49%|38|2023-02-15|15/12/2022||2.67||819140000|2022-11-16|15/09/2022||2.63||821230000
2022-11-06 11:02:44|01021|1137413|NASDAQ GO|3.15B|3150000000|32.54|1,157,598|39.54%|20|2023-02-28|15/12/2022||0.2379||871830000|2022-11-08|15/09/2022||0.2542||878500000
2022-11-06 11:02:47|01022|21003|NYSE NEU|2.96B|2960000000|300.04|41,114|-11.19%|38|2023-01-31|15/12/2022|||||2022-10-24|15/09/2022|6.32||696000000|
2022-11-06 11:02:50|01023|940842|NASDAQ SAGE|2.07B|2070000000|34.78|437,541|-22.95%|34|2023-02-23|15/12/2022||-2.33||2070000|2022-11-02|15/09/2022||-2.22||1680000
2022-11-06 11:02:52|01024|1172260|NYSE PSFE|930.79M|930790000|1.28|3,223,928|-82.77%|12|2023-03-01|15/12/2022||0.0421||375320000|2022-11-10|15/09/2022||0.0387||356630000
2022-11-06 11:02:55|01025|1168847|NASDAQ DRVN|5.07B|5070000000|30.26|705,063|-5.82%|15|2023-03-08|15/12/2022||0.2788||543900000|2022-10-26|15/09/2022|0.32|0.27|516600000|492320000
2022-11-06 11:02:58|01026|1156576|NASDAQ REYN|6.37B|6370000000|30.35|466,337|4.15%|18|2023-02-08|15/12/2022||0.6202||1130000000|2022-11-03|15/09/2022||0.2256||981750000
2022-11-06 11:03:01|01027|1061418|NYSE GTES|2.95B|2950000000|10.45|830,517|-42.49%|24|2023-02-06|15/12/2022||0.3105||881230000|2022-11-04|15/09/2022|0.31|0.3096|860700000|894900000
2022-11-06 11:03:05|01028|21032|NYSE LENb|22.65B|22650000000|64.98|76,767|-24.02%|37|2022-12-14|15/11/2022||5.01||10030000000|2022-09-21|15/08/2022|5.03|4.81|8930000000|8930000000
2022-11-06 11:03:09|01029|32367|NYSE ADT|7.68B|7680000000|8.49|4,326,344|-6.08%|34|2023-02-28|15/12/2022||0.1833||1620000000|2022-11-03|15/09/2022|0.1|0.08|1600000000|1595000000
2022-11-06 11:03:12|01030|16514|NASDAQ FWONA|11.25B|11250000000|48.31|180,091|-9.55%|39|2023-03-02|15/12/2022||0.0579||760520000|2022-11-10|15/09/2022||0.2323||812450000
2022-11-06 11:03:16|01031|1006167|NYSE SNDR|3.95B|3950000000|22.17|513,332|-12.23%|25|2023-02-02|15/12/2022||0.6866||1740000000|2022-10-27|15/09/2022|0.7|0.68|1680000000|1730000000
2022-11-06 11:03:19|01032|20700|NYSE MCY|2.04B|2040000000|36.78|609,218|-33.61%|38|2023-02-13|15/12/2022||0.25||963120000|2022-11-01|15/09/2022|0.28|-0.3|1030000000|1050000000
2022-11-06 11:03:22|01033|20805|NYSE CNA|11.41B|11410000000|42.27|302,931|-7.81%|38|2023-02-06|15/12/2022||1||2660000000|2022-10-31|15/09/2022|0.78|0.68|2630000000|2620000000
2022-11-06 11:03:25|01034|1177768|NYSE SLVM|2.01B|2010000000|45.65|481,701|62.51%|10|2023-02-10|15/12/2022||1.59||915000000|2022-11-09|15/09/2022||1.73||898000000
2022-11-06 11:03:28|01035|1169492|NYSE SGFY|7.01B|7010000000|29.07|4,629,381|80.11%|13|2022-11-08|15/09/2022||0.1354||237240000|2022-08-03|15/06/2022|-2.1|0.1374|246200000|247110000
2022-11-06 11:03:31|01036|1171379|NYSE HAYW|1.9B|1900000000|8.98|1,620,233|-63.2%|11|2023-03-01|15/12/2022||0.1989||283400000|2022-10-26|15/09/2022|0.1|0.13|245300000|240380000
2022-11-06 11:03:34|01037|17336|NASDAQ TFSL|3.82B|3820000000|13.78|240,398|-31.82%|38|2023-02-01|15/12/2022||0.075||82320000|2022-10-28|15/09/2022||0.08||82970000
2022-11-06 11:03:39|01038|24426|NYSE SEB|4.46B|4460000000|3,846.0|639|-4.84%|36|2022-11-02|15/09/2022|125.78||2900000000||2022-08-02|15/06/2022|93.04||2970000000|
2022-11-06 11:03:41|01039|1179477|NASDAQ LYLT|33.72M|33720000|1.37|1,037,107|-97.05%|10|2023-02-02|15/12/2022||0.1933||246760000|2022-11-30|15/09/2022||0.1||162710000
2022-11-06 11:03:44|01040|1175864|NYSE NABL|1.78B|1780000000|9.86|374,645|-28.71%|11|2023-02-23|15/12/2022||0.084||99050000|2022-11-08|15/09/2022||0.08||95980000
2022-11-06 11:03:46|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|48.69%|14|2022-11-28|15/09/2022||0.1483||184060000|2022-08-10|15/06/2022||0.1417||176230000
2022-11-06 11:03:49|01042|1096498|NYSE SWI|1.38B|1380000000|8.61|376,333|-48.72%|22|2023-02-08|15/12/2022||0.1929||196250000|2022-11-03|15/09/2022|0.2|0.20|179400000|182060000
2022-11-06 11:03:53|01043|1163792|NASDAQ PARAA|11.64B|11640000000|18.01|68,211|-53.8%|26|2023-02-14|15/12/2022||0.5603||8470000000|2022-11-02|15/09/2022|0.21|0.42|6920000000|7005000000
2022-11-06 11:03:55|01044|1168782|NYSE AMBP|2.56B|2560000000|4.28|1,576,542|-55.65%|10|2023-02-23|15/12/2022||0.0889||1160000000|2022-10-27|15/09/2022|0.06|0.08|1170000000|1170000000
2022-11-06 11:03:58|01045|6414|NASDAQ CROX|5.27B|5270000000|85.38|1,595,640|-52.61%|38|2023-02-15|15/12/2022||2.17||900920000|2022-11-03|15/09/2022|2.5|2.61|985100000|944180000
2022-11-06 11:04:01|01046|17404|NASDAQ TTEK|7.5B|7500000000|140.63|254,441|-20.49%|38|2023-02-01|15/12/2022||1.15||697690000|2022-11-16|15/09/2022||1.16||709960000
2022-11-06 11:04:05|01047|16544|NASDAQ LSCC|7.18B|7180000000|52.41|1,365,145|-36.1%|38|2023-02-14|15/12/2022||0.445||169510000|2022-10-31|15/09/2022|0.48|0.44|172500000|166290000
2022-11-06 11:04:08|01048|1166240|NYSE ASAN|3.63B|3630000000|17.21|4,097,560|-86.56%|13|2022-12-14|15/10/2022||-0.3256||139000000|2022-09-07|15/07/2022|-0.34|-0.3857|134900000|127820000
2022-11-06 11:04:11|01049|978740|NASDAQ NTLA|4.01B|4010000000|50.94|1,059,488|-62.4%|25|2022-11-03|15/09/2022|-1.49|-1.28|13270000|11340000|2022-08-04|15/06/2022|-1.33|-1.3|14030000|9420000
2022-11-06 11:04:14|01050|17187|NASDAQ SLAB|4.01B|4010000000|120.38|494,325|-39.83%|38|2023-02-01|15/12/2022||1.08||274870000|2022-10-26|15/09/2022|1.21|1.13|270000000|270120000
2022-11-06 11:04:18|01051|17108|NASDAQ SAIA|5.54B|5540000000|209.90|427,653|-38.78%|38|2023-02-01|15/12/2022||3.05||668590000|2022-10-31|15/09/2022|3.67|3.7|729560000|724350000
2022-11-06 11:04:21|01052|20487|NYSE EGP|6.7B|6700000000|154.13|281,111|-22.63%|38|2023-02-07|15/12/2022||0.86||126800000|2022-10-25|15/09/2022|0.87|0.838|125660000|123940000
2022-11-06 11:04:23|01053|41004|NASDAQ APPS|1.22B|1220000000|12.36|2,363,585|-82.48%|35|2023-02-07|15/12/2022||0.3863||203050000|2022-11-07|15/09/2022||0.3909||175540000
2022-11-06 11:04:26|01054|17159|NASDAQ LNW|5.22B|5220000000|55.35|659,196|-32.29%|35|2023-02-28|15/12/2022||0.5385||650000000|2022-11-08|15/09/2022||0.4413||623880000
2022-11-06 11:04:29|01055|16806|NASDAQ OMCL|2.29B|2290000000|51.77|515,612|-70.8%|38|2023-02-14|15/12/2022||1.21||382260000|2022-11-02|15/09/2022|1|0.95|348000000|363240000
2022-11-06 11:04:32|01056|960584|NASDAQ WSC|9.56B|9560000000|45.77|1,878,727|27.88%|24|2023-02-23|15/12/2022||0.4332||582380000|2022-11-03|15/09/2022||0.376||582920000
2022-11-06 11:04:35|01057|1073227|NYSE INSP|5.99B|5990000000|207.48|307,594|-24.93%|23|2023-02-07|15/12/2022||-0.7678||106640000|2022-11-01|15/09/2022|-0.6|-0.76|109200000|94310000
2022-11-06 11:04:37|01058|1123145|NASDAQ SWAV|9.86B|9860000000|274.39|510,085|15.19%|20|2023-02-16|15/12/2022||0.6815||137840000|2022-11-07|15/09/2022||0.5278||123970000
2022-11-06 11:04:44|01059|958242|NASDAQ RPD|1.7B|1700000000|28.70|822,170|-79.26%|30|2023-02-09|15/12/2022||0.2048||187310000|2022-11-02|15/09/2022|0.14|0.05|176000000|176080000
2022-11-06 11:04:48|01060|17300|NASDAQ SYNA|3.52B|3520000000|88.19|553,434|-64.61%|38|2023-02-02|15/12/2022||3.17||448420000|2022-11-03|15/09/2022|3.52|2.59|448100000|370630000
2022-11-06 11:04:51|01061|100233|NASDAQ VRNS|1.76B|1760000000|16.01|1,202,372|-74.27%|36|2023-02-06|15/12/2022||0.2211||155480000|2022-10-31|15/09/2022|0.06|0.06|123300000|124350000
2022-11-06 11:04:53|01062|992965|NASDAQ BL|3.46B|3460000000|57.86|544,660|-55.28%|26|2023-02-16|15/12/2022||0.0891||143070000|2022-11-03|15/09/2022|0.21|0.09|134300000|134160000
2022-11-06 11:04:57|01063|41307|NASDAQ FOXF|3.72B|3720000000|87.97|228,638|-51.29%|37|2023-02-28|15/12/2022||1.22||362360000|2022-11-02|15/09/2022||1.31||383130000
2022-11-06 11:04:59|01064|986248|NASDAQ MEDP|6.42B|6420000000|206.90|438,889|-8.39%|26|2023-02-13|15/12/2022||1.51||365710000|2022-10-24|15/09/2022|2.05|1.47|383700000|357170000
2022-11-06 11:05:03|01065|40050|NASDAQ AMBA|2.09B|2090000000|54.42|592,586|-71.95%|37|2022-12-01|15/10/2022||0.1974||83020000|2022-08-30|15/07/2022|0.2|0.1939|80880000|80190000
2022-11-06 11:05:06|01066|15459|NASDAQ ARWR|3.59B|3590000000|33.96|760,770|-57.93%|37|2023-02-09|15/12/2022||-0.498||62570000|2022-12-13|15/09/2022||-0.3871||56910000
2022-11-06 11:05:09|01067|943118|NYSE WK|3.55B|3550000000|68.06|396,342|-57.48%|33|2023-02-21|15/12/2022||-0.0857||141280000|2022-11-02|15/09/2022|-0.15|-0.26|132800000|132470000
2022-11-06 11:05:13|01068|958818|NYSE PFGC|8.09B|8090000000|52.06|963,980|7.25%|30|2023-02-08|15/12/2022||0.6371||13720000000|2022-11-09|15/09/2022||0.7989||14410000000
2022-11-06 11:05:17|01069|16945|NASDAQ POWI|3.78B|3780000000|66.14|450,351|-34.82%|38|2023-02-02|15/12/2022||0.7783||162370000|2022-10-27|15/09/2022||0.8383||165130000
2022-11-06 11:05:21|01070|17416|NASDAQ TXRH|6.61B|6610000000|98.91|833,121|3.3%|38|2023-02-21|15/12/2022||0.8796||996430000|2022-10-27|15/09/2022|0.93|0.88|993300000|971270000
2022-11-06 11:05:24|01071|951001|NASDAQ BPMC|2.51B|2510000000|42.02|884,359|-63.3%|30|2023-02-15|15/12/2022||-2.42||47890000|2022-10-27|15/09/2022|-2.23|-2.49|65980000|43420000
2022-11-06 11:05:28|01072|16089|NASDAQ FFIN|5.2B|5200000000|36.70|403,490|-31.54%|36|2023-01-26|15/12/2022||0.4193||139450000|2022-10-20|15/09/2022|0.41|0.4112|143700000|137040000
2022-11-06 11:05:47|01073|16219|NASDAQ NOVT|4.95B|4950000000|138.90|163,019|-23.26%|38|2023-03-01|15/12/2022||0.7525||219680000|2022-11-08|15/09/2022||0.755||217620000
2022-11-06 11:05:49|01074|1077002|NYSE BJ|10.36B|10360000000|76.69|1,986,744|23.73%|23|2022-11-17|15/10/2022||0.8227||4640000000|2022-08-18|15/07/2022|1.06|0.8015|5100000000|4670000000
2022-11-06 11:05:53|01075|16045|NASDAQ EXPO|4.99B|4990000000|97.65|188,025|-17.45%|38|2023-02-02|15/12/2022||0.385||112700000|2022-10-27|15/09/2022|0.47|0.42|127200000|114000000
2022-11-06 11:05:57|01076|16348|NASDAQ IIVI|5.8B|5800000000|41.95|2,278,818|-34.71%|36|2022-11-02|15/09/2022||0.8486||1330000000|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000
2022-11-06 11:05:59|01077|1155835|NASDAQ SPT|2.63B|2630000000|47.91|467,070|-61.69%|18|2023-02-21|15/12/2022||-0.0101||70090000|2022-11-03|15/09/2022|-0.02|-0.04|65300000|65000000
2022-11-06 11:06:03|01078|17254|NASDAQ STAA|2.92B|2920000000|60.85|487,769|-47.36%|38|2023-03-01|15/12/2022||0.193||75890000|2022-11-02|15/09/2022|0.21|0.21|76000000|75010000
2022-11-06 11:06:06|01079|16678|NASDAQ MSTR|3.14B|3140000000|277.10|518,496|-65.25%|38|2023-01-31|15/12/2022||0.085||135250000|2022-11-01|15/09/2022|-0.96|0.27|125400000|127580000
2022-11-06 11:06:09|01080|1096240|NASDAQ TWST|1.83B|1830000000|32.50|949,746|-76.08%|23|2023-02-09|15/12/2022||-1.16||57630000|2022-12-21|15/09/2022||-1.27||56780000
2022-11-06 11:06:12|01081|16420|NASDAQ ZD|3.36B|3360000000|71.25|278,052|-43.96%|38|2023-02-09|15/12/2022||2.36||421350000|2022-11-02|15/09/2022||1.56||346220000
2022-11-06 11:06:16|01082|15467|NYSE ASGN|4.14B|4140000000|82.50|226,398|-35.42%|38|2023-02-15|15/12/2022||1.62||1140000000|2022-10-26|15/09/2022|1.79|1.78|1200000000|1190000000
2022-11-06 11:06:19|01083|1096129|NASDAQ UPWK|1.61B|1610000000|12.24|1,302,275|-75.04%|23|2023-02-09|15/12/2022||-0.0578||159620000|2022-10-26|15/09/2022|-0.04|-0.0933|156900000|157340000
2022-11-06 11:06:24|01084|17239|NASDAQ SPSC|4.29B|4290000000|119.12|136,016|-19.36%|38|2023-02-07|15/12/2022||0.5467||120210000|2022-10-27|15/09/2022|0.63|0.52|114500000|114010000
2022-11-06 11:06:27|01085|17203|NASDAQ SMTC|1.75B|1750000000|27.51|1,241,904|-69.51%|37|2022-11-30|15/10/2022||0.6325||179680000|2022-08-31|15/07/2022|0.87|0.853|209250000|208290000
2022-11-06 11:06:40|01086|940768|NASDAQ HQY|6.45B|6450000000|76.31|750,786|11.83%|32|2022-12-06|15/10/2022||0.3425||206750000|2022-09-06|15/07/2022|0.33|0.3302|206140000|203880000
2022-11-06 11:06:46|01087|16256|NASDAQ HELE|2.12B|2120000000|88.55|314,356|-62.42%|39|2023-01-05|15/11/2022||3.2||620200000|2022-10-05|15/08/2022|2.27|2.19|521400000|519070000
2022-11-06 11:06:50|01088|16236|NASDAQ HALO|6.42B|6420000000|46.59|1,299,130|14.44%|38|2023-02-21|15/12/2022||0.4033||205980000|2022-11-08|15/09/2022||0.3233||189720000
2022-11-06 11:06:54|01089|1009130|NYSE BHVN|739.97M|739970000|15.47|1,600,485|-89.41%|25|2023-02-24|15/12/2022||-2.59||255320000|2022-11-08|15/09/2022||-2.11||251190000
2022-11-06 11:06:57|01090|21252|NYSE KBR|6.88B|6880000000|50.16|1,258,990|15.71%|38|2023-02-21|15/12/2022||0.607||1630000000|2022-10-27|15/09/2022|0.65|0.6323|1630000000|1660000000
2022-11-06 11:07:00|01091|1027143|NASDAQ RDFN|435.99M|435990000|4.02|4,192,084|-91.91%|24|2023-02-16|15/12/2022||-0.5627||571000000|2022-11-10|15/09/2022||-0.756||606310000
2022-11-06 11:07:05|01092|40083|NASDAQ NEO|919.57M|919570000|7.31|1,328,165|-82.33%|38|2023-02-22|15/12/2022||-0.1858||126020000|2022-11-01|15/09/2022||-0.2033||122410000
2022-11-06 11:07:08|01093|52417|NASDAQ CELH|6.52B|6520000000|86.24|1,531,393|-20.2%|24|2023-03-09|15/12/2022||0.1746||170080000|2022-11-10|15/09/2022||0.1047||161820000
2022-11-06 11:07:13|01094|21128|NYSE MMS|3.5B|3500000000|57.82|366,754|-32.98%|38|2023-02-09|15/12/2022||0.76||1110000000|2022-11-22|15/09/2022||0.68||1070000000
2022-11-06 11:07:16|01095|953821|NASDAQ WING|4.59B|4590000000|153.38|781,347|-4.77%|31|2023-02-15|15/12/2022||0.4232||100500000|2022-10-26|15/09/2022|0.45|0.3572|92670000|89740000
2022-11-06 11:07:18|01096|950998|NYSE NSA|4.78B|4780000000|37.91|749,517|-38.87%|31|2023-02-27|15/12/2022||0.27||199990000|2022-11-02|15/09/2022|0.72|0.28|140800000|199990000
2022-11-06 11:07:20|01097|1052916|NASDAQ EYE|2.85B|2850000000|36.10|787,252|-44.42%|23|2023-03-01|15/12/2022||0.032||475440000|2022-11-10|15/09/2022||0.1408||506040000
2022-11-06 11:07:23|01098|958147|NYSE HLI|6.4B|6400000000|93.22|276,594|-19.96%|30|2023-02-07|15/12/2022||1.52||577160000|2022-10-27|15/09/2022|1.19|1.06|490000000|442400000
2022-11-06 11:07:27|01099|15534|NASDAQ BCPC|4.4B|4400000000|137.13|86,242|-15.28%|38|2023-02-17|15/12/2022||0.975||244220000|2022-10-28|15/09/2022||0.95||239990000
2022-11-06 11:07:30|01100|15371|NASDAQ ALKS|3.94B|3940000000|23.98|1,612,777|-20.94%|36|2023-02-15|15/12/2022||-0.0061||274940000|2022-11-02|15/09/2022|0.02|0.03|252400000|273780000
2022-11-06 11:07:36|01101|1054949|NYSE AQUA|4.6B|4600000000|37.88|576,783|-12.05%|24|2023-01-31|15/12/2022||0.169||417440000|2022-11-15|15/09/2022||0.3215||465820000
2022-11-06 11:07:39|01102|1084931|NASDAQ TENB|4.02B|4020000000|35.70|922,146|-35.91%|24|2023-01-31|15/12/2022||0.0487||182350000|2022-10-25|15/09/2022|0.15|0.03|174900000|170170000
2022-11-06 11:07:42|01103|20348|NYSE AMN|4.87B|4870000000|112.62|615,973|15.22%|38|2023-02-16|15/12/2022||2.05||1030000000|2022-11-03|15/09/2022|2.57|2.37|1140000000|1099000000
2022-11-06 11:07:46|01104|20365|NYSE JBT|2.88B|2880000000|90.54|169,594|-45.3%|38|2023-02-21|15/12/2022||1.7||608430000|2022-10-26|15/09/2022|1.27|1.19|555000000|556500000
2022-11-06 11:07:50|01105|29662|NYSE MTDR|8.35B|8350000000|70.63|1,238,159|61.7%|38|2023-02-21|15/12/2022||2.54||763800000|2022-10-25|15/09/2022|2.68|2.64|776100000|769530000
2022-11-06 11:07:55|01106|20275|NYSE SSD|3.64B|3640000000|84.23|230,283|-29.54%|38|2023-02-06|15/12/2022||1.19||493510000|2022-10-24|15/09/2022|2.06|1.54|553700000|529940000
2022-11-06 11:08:02|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|1.32%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2022-11-06 11:08:04|01108|1096126|NYSE LTHM|5.43B|5430000000|30.25|3,835,289|-3.45%|23|2023-02-16|15/12/2022||0.3943||250770000|2022-11-01|15/09/2022|0.41|0.38|231600000|243150000
2022-11-06 11:08:06|01109|1171774|NYSE DOCN|2.96B|2960000000|30.52|1,349,053|-70.26%|12|2023-02-23|15/12/2022||0.2517||162440000|2022-11-07|15/09/2022||0.2275||147780000
2022-11-06 11:08:09|01110|21037|NYSE NSP|4.3B|4300000000|113.26|194,836|-7.01%|38|2023-02-13|15/12/2022||0.8367||1520000000|2022-11-02|15/09/2022|0.98|0.95|1440000000|1450000000
2022-11-06 11:08:13|01111|39261|NYSE HRI|3.69B|3690000000|126.22|202,331|-34.93%|37|2023-02-09|15/12/2022||3.65||738780000|2022-10-20|15/09/2022|3.42|3.56|745100000|725410000
2022-11-06 11:08:17|01112|21036|NYSE MXL|2.53B|2530000000|32.17|511,198|-52.42%|38|2023-02-08|15/12/2022||1.03||285400000|2022-10-25|15/09/2022|1.05|1.04|285700000|284990000
2022-11-06 11:08:20|01113|17437|NASDAQ UFPI|4.25B|4250000000|68.96|295,881|-21.03%|38|2023-02-22|15/12/2022||1.78||1900000000|2022-10-20|15/09/2022|2.66|2.63|2320000000|2360000000
2022-11-06 11:08:26|01114|1156638|NASDAQ BEAM|2.94B|2940000000|42.80|1,054,642|-52.19%|18|2023-02-27|15/12/2022||-1.32||12150000|2022-11-07|15/09/2022||-1.28||7150000
2022-11-06 11:08:29|01115|1054954|NYSE SAIL|6.19B|6190000000|65.24|2,105,039|35.61%|23|2022-11-09|15/09/2022||-0.065||133180000|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000
2022-11-06 11:08:32|01116|1055910|NASDAQ DNLI|3.85B|3850000000|28.32|840,561|-48.53%|24|2023-02-27|15/12/2022||-0.8405||9630000|2022-11-03|15/09/2022||-0.8433||10270000
2022-11-06 11:08:36|01117|41304|NASDAQ FATE|1.93B|1930000000|19.84|1,359,011|-67.7%|33|2023-02-27|15/12/2022||-0.9597||14950000|2022-11-03|15/09/2022|-0.86|-0.89|14980000|15630000
2022-11-06 11:08:38|01118|1088195|NYSE BE|3.74B|3740000000|19.24|3,408,550|-39.88%|24|2023-02-08|15/12/2022||0.1081||410290000|2022-11-09|15/09/2022|-0.31|-0.06|292300000|276270000
2022-11-06 11:08:41|01119|985128|NYSE ATKR|3.86B|3860000000|93.35|408,704|-10.33%|27|2023-01-30|15/12/2022||3.28||744400000|2022-11-17|15/09/2022||5.02||980400000
2022-11-06 11:08:46|01120|101888|NYSE QTWO|1.52B|1520000000|26.58|452,039|-69.33%|34|2023-02-14|15/12/2022||0.1717||157570000|2022-11-02|15/09/2022||0.0408||146820000
2022-11-06 11:08:49|01121|994769|NYSE HGV|4.4B|4400000000|37.49|548,237|-31.44%|26|2023-02-28|15/12/2022||0.8513||954850000|2022-11-08|15/09/2022||0.7906||926470000
2022-11-06 11:08:53|01122|9222|NYSE DEN|4.59B|4590000000|92.48|880,526|2.19%|39|2023-02-23|15/12/2022||1.88||397260000|2022-11-03|15/09/2022|1.9|1.95|439490000|399500000
2022-11-06 11:08:56|01123|16719|NASDAQ NEOG|2.96B|2960000000|13.69|7,041,340|-69.8%|37|2022-12-20|15/11/2022||0.045||182800000|2022-09-27|15/08/2022|0.05|0.105|132350000|135750000
2022-11-06 11:08:59|01124|40089|NASDAQ QLYS|4.23B|4230000000|111.29|420,330|-17.59%|38|2023-02-09|15/12/2022||0.89||130690000|2022-11-02|15/09/2022|0.94|0.87|125600000|124890000
2022-11-06 11:09:03|01125|21019|NYSE ENV|2.61B|2610000000|47.22|302,968|-43.77%|38|2023-02-23|15/12/2022||0.5114||311460000|2022-11-09|15/09/2022||0.4438||302870000
2022-11-06 11:09:07|01126|15761|NYSE CNMD|2.31B|2310000000|75.90|361,267|-51.52%|38|2023-01-25|15/12/2022||1.09||313620000|2022-10-26|15/09/2022|0.77|0.7548|275090000|280890000
2022-11-06 11:09:21|01127|20399|NYSE RHP|4.65B|4650000000|84.76|330,483|-10.99%|38|2023-02-23|15/12/2022||0.845||500410000|2022-10-31|15/09/2022|0.79|0.89|467760000|441360000
2022-11-06 11:09:24|01128|16502|NASDAQ LHCG|5.15B|5150000000|165.81|260,236|15.1%|38|2023-03-01|15/12/2022||1.4||629530000|2022-11-09|15/09/2022|0.56|1.32|576900000|611950000
2022-11-06 11:09:28|01129|17001|NASDAQ PZZA|2.67B|2670000000|75.52|573,773|-42.91%|38|2023-02-23|15/12/2022||0.7429||531240000|2022-11-03|15/09/2022|0.54|0.61|511000000|513400000
2022-11-06 11:09:31|01130|16008|NASDAQ ENSG|5.02B|5020000000|91.24|257,891|9.76%|38|2023-02-08|15/12/2022||1.07||777550000|2022-10-26|15/09/2022|1.04|1.03|770000000|750500000
2022-11-06 11:09:38|01131|101895|NYSE TNET|3.84B|3840000000|61.75|229,751|-41.83%|35|2023-02-13|15/12/2022||0.7206||277500000|2022-10-24|15/09/2022|1.22|1.02|1240000000|302470000
2022-11-06 11:09:41|01132|16842|NASDAQ OSTK|1.01B|1010000000|22.04|1,330,240|-78.9%|38|2023-02-22|15/12/2022||0.1583||499740000|2022-10-27|15/09/2022|0.13|0.11|460280000|479460000
2022-11-06 11:09:44|01133|16954|NASDAQ PRFT|2.26B|2260000000|65.17|271,869|-56.04%|38|2023-02-23|15/12/2022||1.16||240940000|2022-10-27|15/09/2022|1.11|1.1|227600000|230380000
2022-11-06 11:09:47|01134|986078|NYSE KNSL|7.44B|7440000000|324.39|153,449|58.73%|26|2023-02-16|15/12/2022||1.95||256150000|2022-10-27|15/09/2022|1.64|1.51|216960000|252300000
2022-11-06 11:09:51|01135|16044|NASDAQ EXLS|5.85B|5850000000|177.01|391,285|29.07%|38|2023-02-28|15/12/2022||1.42||346270000|2022-10-27|15/09/2022|1.54|1.41|361400000|345700000
2022-11-06 11:09:57|01136|21235|NYSE RLI|5.79B|5790000000|127.55|144,552|12.36%|38|2023-01-25|15/12/2022||1.16||360000000|2022-10-19|15/09/2022|0.5|0.8332|859490000|380740000
2022-11-06 11:10:08|01137|41018|NASDAQ TGTX|789.97M|789970000|5.84|2,559,532|-83.55%|37|2023-03-09|15/12/2022||-0.37||8260000|2022-11-10|15/09/2022||-0.3825||1460000
2022-11-06 11:10:10|01138|955557|NASDAQ ALRM|2.79B|2790000000|56.12|221,719|-37.31%|31|2023-02-28|15/12/2022||0.529||214660000|2022-11-09|15/09/2022||0.4987||209790000
2022-11-06 11:10:14|01139|16078|NASDAQ FELE|3.76B|3760000000|81.17|176,437|-12.65%|38|2023-02-21|15/12/2022||0.97||493990000|2022-10-25|15/09/2022|1.26|1.25|551700000|552700000
2022-11-06 11:10:17|01140|1156199|NASDAQ CRNC|641.95M|641950000|16.30|539,154|-84.78%|18|2023-02-06|15/12/2022||0.0958||69850000|2022-11-21|15/09/2022||-0.2182||56030000
2022-11-06 11:10:20|01141|942650|NYSE NVRO|1.44B|1440000000|40.75|631,962|-63.31%|33|2023-02-22|15/12/2022||-0.4895||114060000|2022-11-02|15/09/2022|2.32|-0.73|100500000|99400000
2022-11-06 11:10:26|01142|20505|NYSE MUSA|6.86B|6860000000|303.62|319,006|75.3%|36|2023-02-01|15/12/2022||3.77||5840000000|2022-10-26|15/09/2022|9.28|6.14|6190000000|6070000000
2022-11-06 11:10:29|01143|15867|NASDAQ CWST|4.16B|4160000000|80.59|202,614|-6.28%|36|2023-02-23|15/12/2022||0.2384||264140000|2022-10-27|15/09/2022|0.45|0.37|295300000|267910000
2022-11-06 11:10:33|01144|1088200|NASDAQ SONO|1.98B|1980000000|15.55|2,740,918|-54.8%|24|2023-02-08|15/12/2022||0.94||610460000|2022-11-17|15/09/2022||0.1233||306170000
2022-11-06 11:10:37|01145|1096118|NASDAQ KOD|362.23M|362230000|7.00|525,299|-94.33%|23|2023-02-28|15/12/2022||-1.72||0.00|2022-11-16|15/09/2022||-1.72||0.00
2022-11-06 11:10:39|01146|1166732|NYSE FUBO|641.87M|641870000|3.39|16,556,836|-89.67%|14|2022-11-03|15/09/2022|-0.52|-0.73|224800000|213180000|2022-08-04|15/06/2022|-0.63|-0.7089|221890000|226600000
2022-11-06 11:10:41|01147|1010718|NASDAQ APPN|2.79B|2790000000|38.43|349,948|-57.64%|24|2023-02-23|15/12/2022||-0.1697||126910000|2022-11-03|15/09/2022|-0.43|-0.23|117900000|115940000
2022-11-06 11:10:44|01148|24317|NASDAQ VG|5.39B|5390000000|20.99|4,273,064|20.98%|37|2022-11-09|15/09/2022||0.0385||390100000|2022-08-04|15/06/2022||0.0288||377000000
2022-11-06 11:10:48|01149|940816|NASDAQ TRUP|1.86B|1860000000|45.45|572,922|-64.67%|34|2023-02-14|15/12/2022||-0.2213||241390000|2022-11-03|15/09/2022|-0.32|-0.28|233800000|230110000
2022-11-06 11:10:52|01150|16227|NYSE GTLS|8.21B|8210000000|230.56|364,648|19.82%|38|2023-02-23|15/12/2022||2.02||530910000|2022-10-20|15/09/2022|0.98|1.32|412100000|448360000
2022-11-06 11:10:55|01151|1153169|NASDAQ PGNY|3.64B|3640000000|39.19|673,980|-37.67%|20|2023-02-27|15/12/2022||0.0202||205700000|2022-11-03|15/09/2022|0.13|0.05|205370000|194540000
2022-11-06 11:10:57|01152|1153690|NYSE SI|1.65B|1650000000|52.39|769,714|-75.65%|19|2023-01-17|15/12/2022||1.7||116110000|2022-10-18|15/09/2022|1.28|1.41|89340000|100500000
2022-11-06 11:11:00|01153|20162|NYSE AIT|4.85B|4850000000|125.72|187,481|21.88%|38|2023-01-26|15/12/2022||1.58||944720000|2022-10-27|15/09/2022|1.97|1.65|1060000000|989600000
2022-11-06 11:11:04|01154|20347|NYSE ABG|3.41B|3410000000|153.88|182,385|-15.48%|38|2023-02-07|15/12/2022||8.55||3930000000|2022-10-25|15/09/2022|9.23|9.22|3870000000|3960000000
2022-11-06 11:11:07|01155|1096077|NASDAQ ARVN|2.42B|2420000000|45.50|388,294|-50.35%|24|2023-02-27|15/12/2022||-1.29||26740000|2022-11-09|15/09/2022||-1.17||34960000
2022-11-06 11:11:11|01156|13079|NASDAQ CCMP|4.97B|4970000000|173.69|484,866|22.57%|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2022-11-06 11:11:15|01157|1080050|NASDAQ FOCS|2.55B|2550000000|32.86|305,553|-50.65%|25|2023-02-16|15/12/2022||1.05||547720000|2022-11-03|15/09/2022|1.06|1.01|519860000|503400000
2022-11-06 11:11:18|01158|17169|NASDAQ SHOO|2.37B|2370000000|30.06|863,052|-39.6%|38|2023-02-23|15/12/2022||0.5629||503710000|2022-11-02|15/09/2022|0.79|0.79|556600000|536060000
2022-11-06 11:11:21|01159|20282|NYSE BOX|3.88B|3880000000|27.28|1,221,250|2.1%|32|2022-11-29|15/10/2022||0.2976||251310000|2022-08-24|15/07/2022|0.28|0.2749|246020000|245300000
2022-11-06 11:11:24|01160|20340|NYSE SEM|2.93B|2930000000|23.06|646,576|-34.97%|38|2023-02-23|15/12/2022||0.5761||1610000000|2022-11-03|15/09/2022|0.21|0.45|1570000000|1559000000
2022-11-06 11:11:28|01161|15323|NASDAQ ACIW|2.31B|2310000000|20.54|802,459|-36.51%|38|2023-03-02|15/12/2022||1.03||442260000|2022-11-10|15/09/2022||0.076||316370000
2022-11-06 11:11:31|01162|32311|NYSE AEO|2.12B|2120000000|11.33|6,172,577|-57.37%|37|2022-12-14|15/10/2022||0.2274||1210000000|2022-09-07|15/07/2022|0.04|0.1295|1200000000|1200000000
2022-11-06 11:11:34|01163|16391|NASDAQ IRDM|6.51B|6510000000|51.83|588,165|21.1%|38|2023-02-16|15/12/2022||0.017||173660000|2022-10-20|15/09/2022|0.02|0.017|184060000|180910000
2022-11-06 11:11:36|01164|1053088|NASDAQ ALTR|3.65B|3650000000|45.49|300,124|-43.07%|24|2023-02-23|15/12/2022||0.21||149920000|2022-11-03|15/09/2022|0.05|0.01|119400000|117620000
2022-11-06 11:11:39|01165|1137570|NASDAQ BBIO|1.47B|1470000000|9.84|1,737,678|-81.58%|18|2023-02-23|15/12/2022||-0.9119||8980000|2022-11-10|15/09/2022|-0.93|-0.99|338000|7910000
2022-11-06 11:11:42|01166|997108|NASDAQ HLNE|3.56B|3560000000|65.29|189,177|-42.12%|25|2023-01-31|15/12/2022||0.7997||107960000|2022-11-01|15/09/2022|0.97|0.62|92900000|102560000
2022-11-06 11:11:45|01167|13963|NASDAQ AEIS|3.1B|3100000000|83.00|173,558|-12.77%|38|2023-02-08|15/12/2022||1.53||457180000|2022-10-31|15/09/2022|1.99|1.38|516300000|436560000
2022-11-06 11:11:48|01168|1084218|NASDAQ ALLK|507.51M|507510000|5.99|2,090,727|-93.54%|23|2023-02-28|15/12/2022||-0.773||0.00|2022-11-15|15/09/2022||-0.7903||0.00
2022-11-06 11:11:51|01169|101891|NASDAQ MGNI|852.12M|852120000|6.41|1,419,696|-71.71%|34|2022-11-03|15/09/2022||0.138||124360000|2022-08-09|15/06/2022|0.14|0.1707|123260000|124520000
2022-11-06 11:11:54|01170|16461|NASDAQ KLIC|2.47B|2470000000|42.46|575,236|-25.94%|38|2023-02-02|15/12/2022||0.8275||250680000|2022-11-15|15/09/2022||0.998||281000000
2022-11-06 11:11:57|01171|16371|NASDAQ INSM|2.47B|2470000000|18.20|1,399,606|-45.56%|36|2023-02-23|15/12/2022||-0.9154||72940000|2022-11-03|15/09/2022|-1.09|-0.8806|67730000|67090000
2022-11-06 11:11:59|01172|1155092|NASDAQ SITM|1.84B|1840000000|86.22|397,388|-70%|18|2023-02-01|15/12/2022||0.86||94160000|2022-11-02|15/09/2022|0.97|0.86|73100000|85610000
2022-11-06 11:12:03|01173|1141594|NYSE PHR|1.28B|1280000000|24.34|419,519|-67.02%|16|2022-12-08|15/10/2022||-0.8799||70870000|2022-09-07|15/07/2022|-0.89|-0.9728|67870000|65880000
2022-11-06 11:12:06|01174|20745|NYSE LCII|2.34B|2340000000|92.10|156,707|-38.85%|38|2023-02-09|15/12/2022||2.35||1110000000|2022-11-03|15/09/2022|2.4|2.38|1130000000|1170000000
2022-11-06 11:12:09|01175|15574|NASDAQ BLKB|2.98B|2980000000|57.35|447,905|-31.82%|38|2023-02-08|15/12/2022||0.6133||276560000|2022-10-31|15/09/2022|-0.2|0.60|261300000|261060000
2022-11-06 11:12:13|01176|31051|NASDAQ MTSI|4.52B|4520000000|64.59|650,303|-12.12%|38|2023-01-31|15/12/2022||0.7554||179110000|2022-11-03|15/09/2022|0.77|0.76|178100000|177680000
2022-11-06 11:12:17|01177|1127881|NYSE PD|1.85B|1850000000|20.73|861,173|-52.36%|20|2022-12-07|15/10/2022||-0.0349||92980000|2022-09-01|15/07/2022|-0.04|-0.0844|90250000|88340000
2022-11-06 11:12:20|01178|21052|NYSE BCO|2.74B|2740000000|59.12|267,268|-16.09%|38|2023-02-22|15/12/2022||1.96||1200000000|2022-10-26|15/09/2022|1.34|1.31|1140000000|1140000000
2022-11-06 11:12:23|01179|977677|NASDAQ RRR|4.16B|4160000000|40.00|489,449|-14.94%|28|2023-02-01|15/12/2022||0.5388||415830000|2022-10-27|15/09/2022|0.83|0.51|414400000|407990000
2022-11-06 11:12:27|01180|15492|NASDAQ ATRC|1.84B|1840000000|39.65|296,929|-54.5%|38|2023-03-01|15/12/2022||-0.1924||88540000|2022-11-02|15/09/2022|-0.27|-0.2513|83250000|81260000
2022-11-06 11:12:34|01181|101906|NYSE SFBS|3.98B|3980000000|73.28|147,167|-14.6%|34|2023-01-23|15/12/2022||1.26||135810000|2022-10-17|15/09/2022|1.17|1.22|135360000|132200000
2022-11-06 11:12:37|01182|1096499|NASDAQ AXNX|3.08B|3080000000|62.23|628,289|-8.55%|23|2023-03-08|15/12/2022||-0.406||73410000|2022-10-31|15/09/2022|-0.34|-0.47|70400000|63700000
2022-11-06 11:12:40|01183|16538|NASDAQ LPSN|783.13M|783130000|10.44|1,029,085|-78.62%|39|2023-02-23|15/12/2022||0.1414||129650000|2022-11-02|15/09/2022||-0.0824||123480000
2022-11-06 11:12:44|01184|21089|NYSE SKY|2.71B|2710000000|46.74|416,752|-36.64%|32|2023-02-02|15/12/2022||1.17||611660000|2022-11-02|15/09/2022|2.51|0.62|806800000|474630000
2022-11-06 11:12:48|01185|9240|NYSE SWN|7.51B|7510000000|6.810|31,664,177|37.02%|39|2023-02-23|15/12/2022||0.3809||2350000000|2022-11-02|15/09/2022|0.4|0.3367|4540000000|1990000000
2022-11-06 11:12:51|01186|960625|NASDAQ LIVN|2.56B|2560000000|47.89|445,501|-48.14%|30|2023-03-01|15/12/2022||0.7476||264720000|2022-11-02|15/09/2022|0.58|0.55|252600000|246930000
2022-11-06 11:12:56|01187|20698|NYSE KWR|2.95B|2950000000|164.53|74,553|-39.17%|38|2023-03-01|15/12/2022||1.6||496030000|2022-11-03|15/09/2022|1.74|1.47|492200000|488280000
2022-11-06 11:12:59|01188|21136|NYSE ROG|1.99B|1990000000|105.62|310,017|-60.81%|38|2023-02-21|15/12/2022||1.33||259300000|2022-11-01|15/09/2022||1.27||255500000
2022-11-06 11:13:02|01189|50936|NASDAQ CYRX|872.82M|872820000|18.00|507,833|-77.85%|33|2023-03-09|15/12/2022||-0.1189||74540000|2022-11-10|15/09/2022||-0.1395||70460000
2022-11-06 11:13:05|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|325,835|8%|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2022-11-06 11:13:08|01191|1057699|NASDAQ LPRO|870.99M|870990000|6.90|980,285|-79.67%|20|2023-02-23|15/12/2022||0.23||44430000|2022-11-08|15/09/2022||0.2031||44800000
2022-11-06 11:13:11|01192|17026|NASDAQ RCII|1.18B|1180000000|21.22|757,523|-51.17%|38|2023-02-22|15/12/2022||0.9871||1040000000|2022-11-02|15/09/2022|0.94|0.93|1000000000|1020000000
2022-11-06 11:13:16|01193|15676|NASDAQ CCOI|2.51B|2510000000|53.88|331,820|-28.55%|38|2023-02-23|15/12/2022||0.2275||151560000|2022-11-03|15/09/2022|-0.17|0.22|150000000|149810000
2022-11-06 11:13:19|01194|44409|NASDAQ LGIH|1.94B|1940000000|83.27|213,904|-39.86%|36|2023-02-14|15/12/2022||4.09||777770000|2022-11-01|15/09/2022|3.85|3.88|547070000|669410000
2022-11-06 11:13:26|01195|20530|NYSE FIX|4.26B|4260000000|119.38|173,369|20.56%|38|2023-02-23|15/12/2022||1.29||1020000000|2022-10-27|15/09/2022|1.71|1.37|1120000000|1050000000
2022-11-06 11:13:29|01196|993270|NYSE IIPR|3.14B|3140000000|112.14|346,668|-59.14%|25|2023-02-22|15/12/2022||1.37||69740000|2022-11-02|15/09/2022|1.32|1.33|70900000|68090000
2022-11-06 11:13:32|01197|15913|NASDAQ DIOD|3.24B|3240000000|71.19|225,617|-33.81%|38|2023-02-14|15/12/2022||1.62||491820000|2022-11-08|15/09/2022||1.85||520840000
2022-11-06 11:13:36|01198|1077150|NASDAQ EXPI|1.73B|1730000000|11.30|1,086,494|-73.7%|26|2023-02-23|15/12/2022||0.0733||1330000000|2022-11-02|15/09/2022|0.03|0.07|1240000000|1370000000
2022-11-06 11:13:39|01199|17485|NASDAQ VICR|2.13B|2130000000|48.45|242,736|-68.76%|38|2023-02-23|15/12/2022||0.31||109070000|2022-10-20|15/09/2022|0.18|0.2533|103100000|104730000
2022-11-06 11:13:43|01200|1052244|NASDAQ CARG|1.68B|1680000000|14.19|1,512,200|-61.16%|24|2023-03-02|15/12/2022||0.2856||474170000|2022-11-08|15/09/2022||0.259||466580000
2022-11-06 11:13:47|01201|15666|NASDAQ CBRL|2.47B|2470000000|111.41|470,991|-23.69%|37|2022-11-22|15/10/2022||1.2||832500000|2022-09-27|15/07/2022|1.57|1.38|830400000|836930000
2022-11-06 11:13:51|01202|39150|NASDAQ VC|3.85B|3850000000|136.89|318,133|10.6%|38|2023-02-23|15/12/2022||1.44||847340000|2022-10-27|15/09/2022|1.58|1.22|1030000000|827200000
2022-11-06 11:13:55|01203|6438|NASDAQ VIAV|2.49B|2490000000|10.99|1,659,754|-30.4%|38|2023-01-31|15/12/2022||0.2483||335780000|2022-11-02|15/09/2022||0.2317||326000000
2022-11-06 11:13:59|01204|13938|NYSE DDD|1.05B|1050000000|8.03|1,294,113|-75.17%|38|2023-02-27|15/12/2022||-0.0394||144970000|2022-11-01|15/09/2022||-0.0699||136880000
2022-11-06 11:14:05|01205|1137572|NASDAQ KRTX|7.42B|7420000000|216.01|535,072|38.98%|19|2023-02-16|15/12/2022||-2.13||2000000|2022-11-03|15/09/2022|-2.38|-2.13|100000|
2022-11-06 11:14:08|01206|17540|NASDAQ WDFC|2.15B|2150000000|158.61|101,199|-32.01%|38|2023-01-05|15/11/2022||1.41||141500000|2022-10-19|15/08/2022|1.08|1.25|130400000|131100000
2022-11-06 11:14:13|01207|968965|NYSE WBT|3.44B|3440000000|24.01|2,018,745|1.39%|27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2022-11-06 11:14:16|01208|945665|NASDAQ INOV|6.37B|6370000000|41.04|3,371,260|0.49%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-11-06 11:14:19|01209|977671|NYSE NGVT|2.82B|2820000000|74.36|185,865|-9.5%|27|2023-02-22|15/12/2022||1.12||376780000|2022-10-26|15/09/2022|1.98|1.69|482000000|422620000
2022-11-06 11:14:22|01210|1161253|NASDAQ NARI|3.65B|3650000000|68.16|838,867|-24.98%|16|2023-02-22|15/12/2022||-0.1975||98020000|2022-11-02|15/09/2022|-0.19|-0.25|96200000|90790000
2022-11-06 11:14:26|01211|7926|NYSE TEX|2.86B|2860000000|42.40|588,782|-12.61%|38|2023-02-20|15/12/2022||1.14||1070000000|2022-11-01|15/09/2022|1.2|1.05|1120000000|1070000000
2022-11-06 11:14:33|01212|16638|NASDAQ MMSI|3.9B|3900000000|68.53|329,413|-1.34%|38|2023-02-22|15/12/2022||0.6757||288690000|2022-10-27|15/09/2022|0.27|0.53|287200000|273100000
2022-11-06 11:14:37|01213|942484|NYSE BOOT|1.62B|1620000000|54.49|677,885|-53.81%|33|2023-02-01|15/12/2022||2.12||523910000|2022-10-26|15/09/2022|1.06|0.8919|351500000|341480000
2022-11-06 11:14:40|01214|21228|NYSE FN|4.09B|4090000000|112.28|192,577|-6.76%|38|2023-02-06|15/12/2022||1.73||631960000|2022-11-07|15/09/2022||1.69||630000000
2022-11-06 11:14:44|01215|100223|NASDAQ ITCI|4.85B|4850000000|51.22|776,580|14.66%|34|2023-03-01|15/12/2022||-0.7253||78990000|2022-11-03|15/09/2022|-0.57|-0.80|71900000|66000000
2022-11-06 11:14:48|01216|101868|NYSE IBP|2.28B|2280000000|80.34|148,381|-39.43%|34|2023-03-02|15/12/2022||2||650790000|2022-11-04|15/09/2022|2.13|2.30|719100000|671150000
2022-11-06 11:14:52|01217|20656|NYSE PSB|6.55B|6550000000|187.44|481,267|4.65%|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2022-11-06 11:14:56|01218|21153|NYSE CBT|4.25B|4250000000|75.40|344,410|29.38%|38|2023-01-30|15/12/2022||1.42||1140000000|2022-11-07|15/09/2022||1.46||1070000000
2022-11-06 11:15:01|01219|15302|NASDAQ AAON|3.49B|3490000000|65.81|140,336|-10.95%|37|2023-03-02|15/12/2022||0.54||225280000|2022-11-03|15/09/2022||0.4333||223500000
2022-11-06 11:15:05|01220|20913|NYSE BMI|3.19B|3190000000|108.91|140,880|0.02%|38|2023-02-06|15/12/2022||0.6217||139930000|2022-10-19|15/09/2022|0.61|0.5817|148000000|137860000
2022-11-06 11:15:08|01221|1096076|NASDAQ MNTV|1.14B|1140000000|7.71|2,256,840|-65.47%|23|2023-02-16|15/12/2022||-0.0466||123990000|2022-11-10|15/09/2022||-0.1034||121070000
2022-11-06 11:15:12|01222|8243|NYSE IGT|4.04B|4040000000|19.95|1,330,774|-37.24%|39|2023-03-09|15/12/2022||0.2903||1020000000|2022-11-08|15/09/2022||0.3116||1010000000
2022-11-06 11:15:19|01223|17209|NYSE HLIO|1.85B|1850000000|56.90|124,143|-39.01%|36|2023-02-27|15/12/2022||1.04||230370000|2022-11-07|15/09/2022||0.982||219490000
2022-11-06 11:15:22|01224|41193|NYSE APAM|2.34B|2340000000|29.41|509,160|-41.61%|38|2023-02-06|15/12/2022||0.666||229900000|2022-11-01|15/09/2022|0.7|0.7|234300000|232200000
2022-11-06 11:15:25|01225|24288|NYSE WTS|4.71B|4710000000|141.99|124,190|-31.34%|38|2023-02-09|15/12/2022||1.44||480090000|2022-11-02|15/09/2022|1.79|1.57|488000000|479960000
2022-11-06 11:15:28|01226|1025072|NYSE MGY|5.69B|5690000000|26.30|1,688,513|27.11%|23|2023-02-15|15/12/2022||1.11||438690000|2022-11-01|15/09/2022|1.29|1.17|482960000|450100000
2022-11-06 11:15:32|01227|13983|NASDAQ ITRI|2.11B|2110000000|46.75|326,473|-40.91%|38|2023-03-01|15/12/2022||0.3451||497870000|2022-11-07|15/09/2022|0.09|0.2451|420900000|462170000
2022-11-06 11:15:36|01228|945652|NYSE DOOR|1.59B|1590000000|71.38|154,807|-43.59%|33|2023-02-22|15/12/2022||2.35||665670000|2022-11-07|15/09/2022||2.49||694900000
2022-11-06 11:15:39|01229|1159380|NASDAQ ZNTL|1.39B|1390000000|24.39|607,649|-70.5%|12|2023-02-23|15/12/2022||-1.21||0.00|2022-11-09|15/09/2022||-1.22||0.00
2022-11-06 11:15:43|01230|21194|NYSE CALX|4.48B|4480000000|68.42|558,060|-3.88%|38|2023-02-14|15/12/2022||0.2267||217990000|2022-10-24|15/09/2022|0.34|0.2256|236300000|215230000
2022-11-06 11:15:45|01231|16483|NASDAQ LANC|5.53B|5530000000|200.88|180,525|24.95%|38|2023-02-02|15/12/2022||1.23||477530000|2022-11-03|15/09/2022|1.36|1.63|425500000|406800000
2022-11-06 11:15:49|01232|41272|NYSE SSTK|1.64B|1640000000|45.92|332,803|-62.3%|34|2023-02-09|15/12/2022||0.96||220690000|2022-10-25|15/09/2022|1|0.935|204100000|213930000
2022-11-06 11:15:53|01233|39328|NASDAQ CVLT|2.83B|2830000000|63.49|266,317|-6.58%|38|2023-01-25|15/12/2022||0.7029||206820000|2022-11-01|15/09/2022|0.57|0.5|188100000|186560000
2022-11-06 11:15:59|01234|958234|NASDAQ LOB|1.37B|1370000000|31.07|274,247|-67.85%|30|2023-01-24|15/12/2022||0.4846||106200000|2022-10-26|15/09/2022|0.96|0.4526|141610000|115800000
2022-11-06 11:16:03|01235|15927|NASDAQ DORM|2.49B|2490000000|79.28|115,604|-30.58%|38|2023-02-21|15/12/2022||1.36||434520000|2022-10-24|15/09/2022|1.17|1.19|413500000|399730000
2022-11-06 11:16:07|01236|16769|NASDAQ NUVA|2.15B|2150000000|41.31|640,356|-28.03%|38|2023-02-22|15/12/2022||0.6905||320380000|2022-11-02|15/09/2022||0.5391||298740000
2022-11-06 11:16:11|01237|16116|NASDAQ FOLD|2.84B|2840000000|10.110|2,629,997|-16.1%|38|2023-02-23|15/12/2022||-0.1821||89480000|2022-11-08|15/09/2022||-0.1888||84330000
2022-11-06 11:16:14|01238|1131264|NYSE KTB|2.1B|2100000000|37.95|444,907|-34.33%|19|2023-02-28|15/12/2022||0.7725||664300000|2022-11-03|15/09/2022|1.11|0.88|607000000|609850000
2022-11-06 11:16:18|01239|41209|NYSE EVTC|2.16B|2160000000|32.92|494,912|-24.08%|38|2023-02-22|15/12/2022||0.628||154550000|2022-11-02|15/09/2022|0.53|0.59|145800000|144550000
2022-11-06 11:16:21|01240|16148|NASDAQ FWRD|2.83B|2830000000|105.26|179,650|-0.45%|38|2023-02-08|15/12/2022||1.75||506130000|2022-10-26|15/09/2022|1.93|1.91|510020000|504480000
2022-11-06 11:16:25|01241|24305|NYSE WWW|1.37B|1370000000|17.47|613,077|-53.51%|38|2023-02-22|15/12/2022||0.4935||697300000|2022-11-09|15/09/2022||0.5609||711650000
2022-11-06 11:16:29|01242|16119|NASDAQ FORM|1.48B|1480000000|19.19|573,311|-56.79%|38|2023-02-01|15/12/2022||0.2933||187510000|2022-10-26|15/09/2022|0.24|0.2129|180900000|183030000
2022-11-06 11:16:34|01243|15369|NASDAQ ALGT|1.35B|1350000000|73.99|266,763|-61.32%|38|2023-02-01|15/12/2022||1.05||581360000|2022-10-26|15/09/2022|-2.58|-0.47|560300000|551410000
2022-11-06 11:16:37|01244|1162166|NASDAQ NKLA|1.42B|1420000000|2.96|13,140,913|-77.47%|16|2023-02-23|15/12/2022||-0.4033||66060000|2022-11-03|15/09/2022|-0.28|-0.39|24200000|22140000
2022-11-06 11:16:40|01245|1142294|NASDAQ HCAT|386.35M|386350000|7.06|1,192,342|-86.35%|20|2023-03-01|15/12/2022||-0.1524||68470000|2022-11-15|15/09/2022||-0.1928||67270000
2022-11-06 11:16:46|01246|41321|NASDAQ PTCT|2.48B|2480000000|34.44|654,081|-16.61%|38|2023-02-21|15/12/2022||-1.01||213320000|2022-10-27|15/09/2022|-1.53|-1.31|217100000|178900000
2022-11-06 11:16:49|01247|21116|NYSE AJRD|3.98B|3980000000|49.50|574,157|7.91%|36|2023-02-17|15/12/2022||0.5867||622970000|2022-10-25|15/09/2022|0.17|0.44|549800000|558270000
2022-11-06 11:16:53|01248|998046|NASDAQ RCM|6.21B|6210000000|14.84|2,147,462|-43.45%|26|2023-02-16|15/12/2022||0.1526||565670000|2022-11-01|15/09/2022||0.1476||523380000
2022-11-06 11:16:57|01249|943153|NASDAQ TBK|1.2B|1200000000|49.35|211,394|-60.57%|33|2023-01-23|15/12/2022||0.8833||117800000|2022-10-19|15/09/2022|0.62|0.825|115900000|114220000
2022-11-06 11:16:59|01250|1056241|NASDAQ AMEH|1.7B|1700000000|37.95|255,346|-55.87%|24|2023-02-24|15/12/2022||0.422||264140000|2022-11-03|15/09/2022|0.56|0.32|317000000|269590000
2022-11-06 11:17:02|01251|940825|NASDAQ CDNA|857.67M|857670000|16.02|855,554|-65.94%|35|2023-02-23|15/12/2022||-0.352||85270000|2022-11-10|15/09/2022||-0.382||82780000
2022-11-06 11:17:06|01252|32534|NYSE YELP|2.11B|2110000000|30.31|747,274|-20.65%|38|2023-02-09|15/12/2022||0.5314||314110000|2022-11-03|15/09/2022|0.13|0.22|308890000|308090000
2022-11-06 11:17:10|01253|945066|NYSE SHAK|1.98B|1980000000|47.02|806,023|-48.31%|32|2023-02-27|15/12/2022||-0.1359||236170000|2022-11-03|15/09/2022|-0.06|-0.06|227800000|225910000
2022-11-06 11:17:14|01254|20752|NYSE FSS|2.81B|2810000000|46.28|231,720|-0.04%|38|2023-02-28|15/12/2022||0.5529||367770000|2022-11-03|15/09/2022|0.53|0.53|346000000|369070000
2022-11-06 11:17:16|01255|15881|NASDAQ CYTK|3.55B|3550000000|37.75|1,168,091|-8.15%|38|2023-02-23|15/12/2022||-1.13||8520000|2022-11-03|15/09/2022|-1.52|-1.17|2520000|2960000
2022-11-06 11:17:19|01256|1089332|NYSE CWK|2.39B|2390000000|10.59|1,242,950|-47%|21|2023-03-02|15/12/2022||0.7718||2140000000|2022-11-03|15/09/2022|0.43|0.55|1780000000|1790000000
2022-11-06 11:17:23|01257|21166|NYSE KAI|2.04B|2040000000|174.61|45,122|-25.01%|38|2023-02-15|15/12/2022||2.36||234440000|2022-11-01|15/09/2022|2.38|2.16|225000000|219900000
2022-11-06 11:17:27|01258|21050|NYSE AMRC|2.75B|2750000000|52.94|352,146|-45.7%|38|2023-02-28|15/12/2022||0.4517||387180000|2022-11-01|15/09/2022|0.54|0.47|441300000|421340000
2022-11-06 11:17:30|01259|15986|NYSE EGHT|449.87M|449870000|3.80|2,275,353|-83.36%|38|2023-01-26|15/12/2022||0.0478||188890000|2022-11-02|15/09/2022|-0.1|0.0369|187400000|186730000
2022-11-06 11:17:33|01260|1156572|NASDAQ ONEM|3.33B|3330000000|16.98|3,495,920|-25.79%|18|2023-02-22|15/12/2022||-0.4682||285460000|2022-11-02|15/09/2022|-0.57|-0.46|261400000|273110000
2022-11-06 11:17:37|01261|39267|NYSE ENR|2.07B|2070000000|29.07|677,038|-24.57%|38|2023-02-06|15/12/2022||1.04||852890000|2022-11-15|15/09/2022||0.7836||777100000
2022-11-06 11:17:50|01262|1061933|NASDAQ CDLX|152.56M|152560000|4.60|599,229|-94.88%|24|2023-03-07|15/12/2022||-0.608||99570000|2022-11-15|15/09/2022|0.19|-0.57|72710000|73900000
2022-11-06 11:17:52|01263|968968|NASDAQ EDIT|773.48M|773480000|11.50|1,535,855|-69.33%|28|2023-03-07|15/12/2022||-0.888||4370000|2022-11-09|15/09/2022|-0.81|-0.86|42000|4710000
2022-11-06 11:17:54|01264|1156642|NASDAQ SDGR|1.49B|1490000000|20.92|546,763|-63.48%|18|2023-03-02|15/12/2022||-0.4761||55940000|2022-11-17|15/09/2022||-0.6537||31600000
2022-11-06 11:17:57|01265|955558|NASDAQ APPF|4.02B|4020000000|114.26|132,423|-15.37%|31|2023-02-27|15/12/2022||-0.465||117540000|2022-11-07|15/09/2022|-0.12|-0.12|125100000|119870000
2022-11-06 11:17:59|01266|1164702|NYSE MP|5.61B|5610000000|31.58|2,020,189|-13.74%|11|2022-11-10|15/09/2022||0.3107||123230000|2022-08-04|15/06/2022|0.43|0.3502|143560000|128760000
2022-11-06 11:18:03|01267|15446|NASDAQ THRM|2.18B|2180000000|65.71|187,340|-21.31%|38|2023-02-21|15/12/2022||0.69||337330000|2022-11-02|15/09/2022|0.7|0.52|333000000|313590000
2022-11-06 11:18:06|01268|101876|NYSE MC|2.83B|2830000000|40.47|530,111|-45.85%|34|2023-02-08|15/12/2022||0.684||311320000|2022-10-26|15/09/2022||0.3844||218610000
2022-11-06 11:18:09|01269|1082075|NASDAQ DOMO|520.16M|520160000|15.18|541,557|-82.54%|23|2022-12-02|15/10/2022||-0.3375||76510000|2022-08-25|15/07/2022|-0.26|-0.3275|75530000|76400000
2022-11-06 11:18:14|01270|1166011|NASDAQ OM|630.82M|630820000|13.14|386,503|-77.48%|14|2023-03-07|15/12/2022||-0.724||27270000|2022-11-16|15/09/2022||-0.668||25230000
2022-11-06 11:18:18|01271|1073204|NYSE ZUO|951.01M|951010000|7.36|1,075,999|-66.47%|25|2022-12-01|15/10/2022||-0.0475||100240000|2022-08-24|15/07/2022|-0.03|-0.05|98780000|97490000
2022-11-06 11:18:21|01272|39273|NYSE CVA|2.69B|2690000000|20.26|1,036,548|0.15%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-11-06 11:18:25|01273|17405|NASDAQ TTGT|1.64B|1640000000|55.68|166,100|-44.31%|38|2023-02-09|15/12/2022||0.6931||88560000|2022-11-09|15/09/2022||0.65||80070000
2022-11-06 11:18:27|01274|48679|NYSE FSR|2.24B|2240000000|7.50|5,643,775|-60.55%|28|2023-02-23|15/12/2022||-0.432||12270000|2022-11-02|15/09/2022|-0.49|-0.43|14000|
2022-11-06 11:18:31|01275|1061934|NYSE WHD|4.02B|4020000000|53.10|467,924|28.04%|24|2023-02-27|15/12/2022||0.4923||190860000|2022-11-02|15/09/2022||0.4733||182440000
2022-11-06 11:18:45|01276|17514|NASDAQ VRTS|1.22B|1220000000|168.00|55,754|-48.94%|38|2023-02-03|15/12/2022||6.64||187490000|2022-10-28|15/09/2022|4.24|6.57|210300000|184630000
2022-11-06 11:18:48|01277|20930|NYSE HAE|4.14B|4140000000|80.66|409,016|8.14%|38|2023-02-07|15/12/2022||0.7963||281960000|2022-11-07|15/09/2022||0.6758||270460000
2022-11-06 11:18:52|01278|13935|NYSE CNS|2.89B|2890000000|59.31|115,901|-40.21%|38|2023-01-25|15/12/2022||0.87||145300000|2022-10-19|15/09/2022|0.92|0.91|140000000|136280000
2022-11-06 11:18:56|01279|16856|NASDAQ PACB|1.85B|1850000000|8.25|7,785,821|-71.71%|37|2023-02-02|15/12/2022||-0.3417||37620000|2022-11-03|15/09/2022||-0.3309||35370000
2022-11-06 11:19:00|01280|29671|NYSE ZWS|4.07B|4070000000|22.90|1,137,624|-35.89%|38|2023-01-31|15/12/2022||0.24||400390000|2022-10-25|15/09/2022|0.26|0.255|418000000|421630000
2022-11-06 11:19:03|01281|15434|NASDAQ RIOT|967.72M|967720000|5.79|12,038,899|-81.61%|25|2022-11-14|15/09/2022||0.018||58740000|2022-08-15|15/06/2022|-0.5|0.0553|72950000|75530000
2022-11-06 11:19:06|01282|977732|NASDAQ RETA|1.2B|1200000000|32.91|1,012,929|-68.75%|26|2023-03-03|15/12/2022||-2.27||1290000|2022-11-14|15/09/2022||-2.21||1030000
2022-11-06 11:19:10|01283|21079|NYSE MED|1.17B|1170000000|107.64|178,788|-51.55%|38|2023-03-08|15/12/2022||4.49||467950000|2022-11-08|15/09/2022||4.42||474350000
2022-11-06 11:19:16|01284|16879|NASDAQ PCRX|2.29B|2290000000|49.86|356,530|-14.17%|38|2023-03-01|15/12/2022||1.14||192070000|2022-11-03|15/09/2022|-0.02|0.76|167500000|168980000
2022-11-06 11:19:20|01285|16956|NASDAQ PRGS|2.13B|2130000000|49.58|292,411|-5.09%|37|2023-01-17|15/11/2022||1.09||162410000|2022-09-27|15/08/2022|1|0.9708|153060000|148100000
2022-11-06 11:19:23|01286|1153039|NASDAQ VIR|3.42B|3420000000|25.66|1,072,491|-17.91%|18|2023-02-23|15/12/2022||-0.8043||86070000|2022-11-03|15/09/2022|1.3|-0.21|374600000|171450000
2022-11-06 11:19:27|01287|48422|NASDAQ XNCR|1.61B|1610000000|27.01|321,781|-34.58%|36|2023-02-28|15/12/2022||-0.6564||24740000|2022-11-08|15/09/2022||-0.6558||22280000
2022-11-06 11:19:30|01288|1127922|NASDAQ PLMR|1.7B|1700000000|67.50|179,199|-28.95%|20|2023-02-22|15/12/2022||0.8988||218490000|2022-11-07|15/09/2022|0.17|0.51|79300000|225900000
2022-11-06 11:19:34|01289|20437|NYSE CMP|1.62B|1620000000|39.62|436,993|-45.35%|38|2023-02-14|15/09/2022||-0.208||228200000|2023-02-06|15/03/2023||1.05||448100000
2022-11-06 11:19:36|01290|1164094|NASDAQ BIGC|682.5M|682500000|9.26|902,769|-84.25%|14|2023-02-20|15/12/2022||-0.1347||76200000|2022-11-03|15/09/2022|-0.15|-0.21|72400000|69610000
2022-11-06 11:19:43|01291|15545|NASDAQ BECN|3.64B|3640000000|55.99|642,611|-4.16%|38|2023-03-01|15/12/2022||1.28||1940000000|2022-11-04|15/09/2022||2.01||2330000000
2022-11-06 11:19:48|01292|1056451|NASDAQ NMRK|1.54B|1540000000|7.84|1,274,803|-52.02%|24|2023-02-16|15/12/2022||0.57||873330000|2022-10-28|15/09/2022|0.35|0.42|664600000|736460000
2022-11-06 11:19:52|01293|17432|NASDAQ UCTT|1.43B|1430000000|31.56|287,839|-45.76%|38|2023-02-22|15/12/2022||1.1||620820000|2022-10-26|15/09/2022|1.06|1.06|635000000|612250000
2022-11-06 11:19:55|01294|958250|NASDAQ GBT|4.62B|4620000000|68.49|3,824,945|93.75%|27|2023-02-22|15/12/2022||-0.946||82690000|2022-11-03|15/09/2022||-1.08||75700000
2022-11-06 11:19:58|01295|16296|NASDAQ HSKA|691.87M|691870000|63.95|93,236|-66.72%|37|2023-02-28|15/12/2022||0.328||75240000|2022-11-08|15/09/2022||0.368||68340000
2022-11-06 11:20:01|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|-11%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-11-06 11:20:03|01297|24304|NYSE WGO|1.75B|1750000000|57.55|548,387|-20.8%|38|2022-12-21|15/11/2022||2.16||958740000|2022-10-19|15/08/2022|3.02|2.75|1200000000|1130000000
2022-11-06 11:20:14|01298|103921|NYSE TSE|832M|832000000|23.79|550,108|-59.87%|34|2023-02-07|15/12/2022||-0.9494||1240000000|2022-11-02|15/09/2022|-2.91|-2.61|1180000000|1240000000
2022-11-06 11:20:17|01299|1167600|NASDAQ SKIN|1.67B|1670000000|11.07|1,687,883|-61.84%|11|2023-02-21|15/12/2022||0.0418||90040000|2022-11-08|15/09/2022||0.0109||80250000
2022-11-06 11:20:21|01300|16926|NASDAQ PLXS|2.8B|2800000000|101.15|133,291|7.04%|38|2023-01-18|15/12/2022||1.24||1010000000|2022-10-26|15/09/2022|1.78|1.27|1120000000|1010000000
2022-11-06 11:20:23|01301|942665|NASDAQ OCGN|346.51M|346510000|1.600|4,997,966|-84.37%|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
2022-11-06 11:20:27|01302|16427|NASDAQ JJSF|2.82B|2820000000|146.96|66,283|-6.26%|38|2023-01-30|15/12/2022||0.87||340000000|2022-11-14|15/09/2022||0.906||383340000
2022-11-06 11:20:32|01303|15314|NASDAQ ACAD|2.37B|2370000000|14.67|1,595,236|-26.72%|38|2023-02-27|15/12/2022||-0.2113||140370000|2022-11-07|15/09/2022|-0.17|-0.19|130700000|138640000
2022-11-06 11:20:34|01304|15947|NASDAQ DVAX|1.61B|1610000000|12.580|2,126,745|-22.15%|35|2022-11-09|15/09/2022||0.29||159890000|2022-08-04|15/06/2022|0.87|0.2275|256460000|150990000
2022-11-06 11:20:38|01305|20891|NYSE OMI|1.46B|1460000000|19.14|872,857|-56.45%|38|2023-02-22|15/12/2022||0.7638||2590000000|2022-11-02|15/09/2022|0.41|0.53|2500000000|2440000000
2022-11-06 11:20:41|01306|8939|NASDAQ SPWR|3.05B|3050000000|17.53|3,540,063|-46.21%|38|2023-02-15|15/12/2022||0.1337||486060000|2022-11-08|15/09/2022||0.0712||432870000
2022-11-06 11:20:51|01307|15477|NASDAQ VCEL|1.18B|1180000000|24.96|445,816|-45.8%|37|2023-03-08|15/12/2022||0.234||64870000|2022-11-08|15/09/2022||-0.112||40160000
2022-11-06 11:20:56|01308|16390|NASDAQ IRBT|1.49B|1490000000|54.55|1,115,401|-40.38%|38|2023-02-08|15/12/2022||1.55||491790000|2022-11-02|15/09/2022||1.37||433570000
2022-11-06 11:20:59|01309|21237|NYSE SPXC|3.03B|3030000000|67.05|169,587|1.15%|38|2023-02-22|15/12/2022||1.05||416350000|2022-11-03|15/09/2022|0.81|0.66|370500000|350480000
2022-11-06 11:21:04|01310|15680|NASDAQ CDXS|415.23M|415230000|6.34|735,466|-84.22%|38|2023-03-09|15/12/2022||-0.1775||32560000|2022-11-10|15/09/2022||-0.1863||31000000
2022-11-06 11:21:11|01311|20423|NYSE SXT|2.87B|2870000000|68.36|170,125|-30.28%|38|2023-02-09|15/12/2022||0.705||364840000|2022-10-21|15/09/2022|0.85|0.82|361080000|368340000
2022-11-06 11:21:18|01312|992765|NASDAQ IRTC|3.22B|3220000000|102.87|382,196|-1.99%|26|2023-02-15|15/12/2022||-0.6809||118310000|2022-11-01|15/09/2022|-0.63|-0.83|103900000|106130000
2022-11-06 11:21:22|01313|39279|NASDAQ CHRD|6.52B|6520000000|157.20|426,184|44.6%|38|2023-02-22|15/12/2022||9.54||984500000|2022-11-04|15/09/2022|21.84|8.35|1190000000|842000000
2022-11-06 11:21:29|01314|13859|NYSE OI|2.54B|2540000000|16.40|1,143,180|25.48%|39|2023-01-31|15/12/2022||0.2884||1590000000|2022-11-01|15/09/2022|0.63|0.59|1700000000|1660000000
2022-11-06 11:21:33|01315|17021|NASDAQ RAVN|2.09B|2090000000|58.08|1,599,218|0.21%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-11-06 11:21:36|01316|958821|NASDAQ CSWI|1.93B|1930000000|124.83|54,086|-10.45%|30|2023-02-07|15/12/2022||0.81||158420000|2022-11-09|15/09/2022||1.71||195380000
2022-11-06 11:21:40|01317|20231|NYSE EVRI|1.65B|1650000000|18.41|556,475|-23.26%|36|2022-11-08|15/09/2022||0.3423||194890000|2022-08-03|15/06/2022|0.33|0.3278|197220000|181430000
2022-11-06 11:21:43|01318|955547|NYSE GKOS|2.32B|2320000000|48.67|523,185|-14.6%|31|2023-03-01|15/12/2022||-0.5303||70070000|2022-11-09|15/09/2022|-0.58|-0.52|71270000|67940000
2022-11-06 11:21:46|01319|1054959|NASDAQ SFIX|427.72M|427720000|3.86|3,683,416|-88.97%|23|2022-12-12|15/10/2022||-0.457||464560000|2022-09-20|15/07/2022|-0.89|-0.6315|481900000|488740000
2022-11-06 11:21:48|01320|1165399|NASDAQ KYMR|1.68B|1680000000|30.86|673,484|-52.48%|13|2023-03-09|15/12/2022||-0.5121||28520000|2022-11-10|15/09/2022|-0.79|-0.74|9550000|15510000
2022-11-06 11:21:59|01321|41317|NASDAQ NSTG|447.27M|447270000|9.62|781,918|-80.62%|35|2023-03-01|15/12/2022||-0.545||48110000|2022-11-09|15/09/2022||-0.57||40560000
2022-11-06 11:22:02|01322|1163040|NASDAQ ACCD|669.03M|669030000|9.30|642,236|-76.63%|17|2023-01-10|15/11/2022||-0.6139||87700000|2022-10-06|15/08/2022|-0.66|-0.7189|87640000|82860000
2022-11-06 11:22:06|01323|16066|NASDAQ FCEL|1.26B|1260000000|3.110|11,620,323|-65.25%|38|2022-12-28|15/10/2022||-0.0622||44040000|2022-09-08|15/07/2022|-0.08|-0.0571|43100000|35810000
2022-11-06 11:22:10|01324|15502|NASDAQ AVAV|2.11B|2110000000|84.96|243,112|-10.7%|37|2022-12-06|15/10/2022||0.2286||112430000|2022-09-07|15/07/2022|-0.1|0.11|108520000|102920000
2022-11-06 11:22:18|01325|1123967|NASDAQ SILK|1.6B|1600000000|42.50|357,672|-29.12%|20|2023-02-28|15/12/2022||-0.4116||35560000|2022-11-01|15/09/2022||-0.4247||33630000
2022-11-06 11:22:25|01326|1054802|NASDAQ APLS|5.54B|5540000000|50.42|1,414,744|47.64%|24|2023-02-27|15/12/2022||-1.55||26800000|2022-11-07|15/09/2022||-1.44||21740000
2022-11-06 11:22:30|01327|999054|NASDAQ VRRM|1.97B|1970000000|13.15|1,434,867|-18.32%|23|2023-02-27|15/12/2022||0.2504||182150000|2022-11-10|15/09/2022||0.2713||196160000
2022-11-06 11:22:38|01328|1054803|NASDAQ BAND|435.33M|435330000|17.19|729,654|-79.72%|24|2023-02-22|15/12/2022||0.0291||145050000|2022-11-01|15/09/2022|-0.03|0.03|148300000|140900000
2022-11-06 11:22:42|01329|1152337|NASDAQ SWTX|1.49B|1490000000|23.90|921,495|-68.01%|18|2023-02-23|15/12/2022||-1.27||0.00|2022-11-03|15/09/2022|-1.37|-1.32||
2022-11-06 11:22:45|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|38.48%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-11-06 11:22:52|01331|20687|NYSE DY|3.41B|3410000000|115.69|278,047|37.74%|37|2022-11-22|15/10/2022||1.33||978680000|2022-08-24|15/07/2022|1.46|0.9925|972270000|932700000
2022-11-06 11:22:55|01332|1073228|NYSE EAF|1.18B|1180000000|4.61|2,218,328|-65.36%|24|2023-02-10|15/12/2022||0.3591||367000000|2022-11-04|15/09/2022|0.37|0.35|303840000|353000000
2022-11-06 11:22:58|01333|31171|NASDAQ BLMN|2.05B|2050000000|23.33|1,460,630|5.8%|38|2023-02-17|15/12/2022||0.6261||1110000000|2022-10-28|15/09/2022|0.35|0.34|1060000000|1050000000
2022-11-06 11:23:04|01334|20442|NYSE EAT|1.33B|1330000000|30.30|947,733|-32.14%|34|2023-01-31|15/12/2022||0.4645||972890000|2022-11-02|15/09/2022|-0.57|-0.62|955500000|932820000
2022-11-06 11:23:09|01335|1166013|NASDAQ STEP|3.31B|3310000000|29.57|227,640|-38.05%|14|2023-02-08|15/12/2022||0.3238||148510000|2022-11-09|15/09/2022||0.2938||139460000
2022-11-06 11:23:12|01336|15775|NASDAQ COKE|4.61B|4610000000|491.64|37,976|13.33%|38|2023-02-28|15/12/2022||7.22|||2022-11-08|15/09/2022|11.37|11.19|1630000000|
2022-11-06 11:23:15|01337|1163891|NYSE BFLY|738.08M|738080000|3.68|2,576,155|-64.72%|11|2022-11-14|15/09/2022||-0.3||21400000|2022-08-03|15/06/2022|-0.18|-0.27|19220000|19100000
2022-11-06 11:23:18|01338|17377|NASDAQ TREE|321.06M|321060000|25.11|288,128|-83.25%|38|2023-02-23|15/12/2022||-1.17||218820000|2022-11-03|15/09/2022|-0.36|-1.00|237800000|240180000
2022-11-06 11:23:27|01339|15634|NASDAQ CAKE|1.74B|1740000000|33.77|1,041,988|-27.53%|38|2023-02-15|15/12/2022||0.7794||897800000|2022-11-01|15/09/2022|-0.03|0.27|784000000|799280000
2022-11-06 11:23:32|01340|16396|NASDAQ IRWD|1.74B|1740000000|11.37|2,123,758|-11.86%|38|2023-02-16|15/12/2022||0.3797||117720000|2022-11-03|15/09/2022|0.28|0.27|108640000|109360000
2022-11-06 11:23:40|01341|15324|NASDAQ ACLS|2.15B|2150000000|65.05|474,434|6.53%|38|2023-02-08|15/12/2022||1.06||227540000|2022-11-02|15/09/2022|1.21|1.15|229200000|224380000
2022-11-06 11:23:49|01342|20968|NYSE HI|3.03B|3030000000|43.60|370,745|-11.13%|38|2023-02-01|15/12/2022||0.995||724150000|2022-11-16|15/09/2022||1.02||729480000
2022-11-06 11:23:52|01343|41238|NYSE SEAS|3.88B|3880000000|57.68|892,786|-16.41%|38|2023-02-28|15/12/2022||0.6684||377100000|2022-11-08|15/09/2022||2.11||577310000
2022-11-06 11:23:55|01344|100211|NASDAQ TWOU|461.04M|461040000|5.95|1,082,051|-78.27%|35|2023-02-09|15/12/2022||0.2176||234550000|2022-11-08|15/09/2022||-0.0208||232010000
2022-11-06 11:24:10|01345|20625|NYSE CPE|2.85B|2850000000|46.33|1,453,550|-23.51%|38|2023-02-22|15/12/2022||4.27||685970000|2022-11-02|15/09/2022|4.04|4.22|724420000|685430000
2022-11-06 11:24:32|01346|1161147|NYSE SLQT|105.8M|105800000|0.68|3,315,631|-93.69%|14|2023-02-06|15/12/2022||-0.1246||286530000|2022-11-03|15/09/2022|-0.26|-0.33|162500000|149020000
2022-11-06 11:24:35|01347|1163278|NASDAQ RLAY|2.48B|2480000000|20.49|1,256,229|-42.31%|13|2023-02-23|15/12/2022||-0.7322||128570|2022-11-09|15/09/2022||-0.71||1910000
2022-11-06 11:24:39|01348|16864|NASDAQ PATK|1.05B|1050000000|46.26|191,071|-42.15%|38|2023-02-16|15/12/2022||1.74||1060000000|2022-10-27|15/09/2022|2.43|1.98|1110000000|1090000000
2022-11-06 11:24:41|01349|17403|NASDAQ TTEC|1.93B|1930000000|40.97|155,726|-59.89%|38|2023-02-28|15/12/2022||0.87||641400000|2022-11-08|15/09/2022||0.62||579990000
2022-11-06 11:24:48|01350|16950|NASDAQ CDMO|851.69M|851690000|13.70|615,183|-59.92%|39|2022-12-12|15/10/2022||0.0175||33090000|2022-09-06|15/07/2022|0.0466|0.035|36690000|33440000
2022-11-06 11:24:52|01351|942357|NYSE BSIG|799.67M|799670000|19.30|257,993|-36.28%|33|2023-02-02|15/12/2022||0.465||100600000|2022-11-08|15/09/2022||0.36||88700000
2022-11-06 11:24:56|01352|15782|NASDAQ CORT|2.75B|2750000000|25.55|567,045|23.55%|38|2023-02-14|15/12/2022||0.236||111060000|2022-11-02|15/09/2022||0.226||107010000
2022-11-06 11:25:01|01353|39287|NYSE DAN|2.39B|2390000000|16.66|1,405,518|-29.35%|38|2023-02-16|15/12/2022||0.25||2540000000|2022-10-27|15/09/2022|0.24|0.24|2540000000|2540000000
2022-11-06 11:25:05|01354|20391|NYSE AWR|3.29B|3290000000|88.92|190,045|-5.68%|38|2023-02-21|15/12/2022||0.75||121000000|2022-10-31|15/09/2022||0.7375||156000000
2022-11-06 11:25:10|01355|1165970|NASDAQ FROG|2.03B|2030000000|20.45|658,346|-47.59%|12|2023-02-09|15/12/2022||0.018||77030000|2022-11-02|15/09/2022|0.02|0.00|72000000|71080000
2022-11-06 11:25:12|01356|48425|NASDAQ SRNE|674.14M|674140000|1.460|7,743,222|-77.93%|33|2023-03-09|15/12/2022||-0.29||19510000|2022-11-03|15/09/2022||-0.28||19130000
2022-11-06 11:25:19|01357|20464|NYSE SBH|1.3B|1300000000|12.41|1,372,052|-32.63%|38|2023-02-02|15/12/2022||0.6133||978320000|2022-11-16|15/09/2022||0.5167||959590000
2022-11-06 11:25:23|01358|34151|NYSE NG|1.62B|1620000000|4.870|1,348,734|-37.16%|34|2023-01-25|15/11/2022||-0.0278|||2022-10-04|15/08/2022|-0.05|-0.0278||
2022-11-06 11:25:27|01359|1166558|NASDAQ CCCC|435.82M|435820000|8.91|423,112|-80.27%|13|2023-02-23|15/12/2022||-0.7699||7790000|2022-11-17|15/09/2022|-0.65|-0.67|6750000|9070000
2022-11-06 11:25:30|01360|1153166|NASDAQ BRP|3.14B|3140000000|27.11|324,051|-28.98%|18|2023-02-28|15/12/2022||0.152||230530000|2022-11-07|15/09/2022||0.1758||228550000
2022-11-06 11:25:33|01361|48419|NASDAQ HMHC|2.69B|2690000000|21.03|5,519,680|21.42%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-11-06 11:25:36|01362|1096139|NYSE RVLV|1.61B|1610000000|21.97|1,526,640|-73.05%|20|2023-02-22|15/12/2022||0.1171||246040000|2022-11-02|15/09/2022|0.16|0.1|268710000|258280000
2022-11-06 11:25:40|01363|1169350|NASDAQ SANA|978.09M|978090000|5.15|1,149,855|-77.35%|11|2022-11-07|15/09/2022|-0.45|-0.4947||0.00|2022-08-04|15/06/2022|-0.47|-0.5076|0.00|0.00
2022-11-06 11:25:44|01364|39268|NYSE CNK|1.38B|1380000000|11.61|3,010,105|-47.49%|38|2023-02-24|15/12/2022||0.1941||736110000|2022-11-04|15/09/2022|-0.2|-0.14|650400000|615570000
2022-11-06 11:25:47|01365|52660|NASDAQ OPRX|255.03M|255030000|14.15|257,736|-85.18%|34|2023-02-28|15/12/2022||0.239||21410000|2022-11-08|15/09/2022||0.041||14860000
2022-11-06 11:25:51|01366|16382|NASDAQ IPAR|2.63B|2630000000|82.49|77,080|-13.19%|37|2022-11-07|15/09/2022||0.9856||271240000|2022-08-09|15/06/2022|0.86|0.976|244730000|244700000
2022-11-06 11:25:54|01367|958819|NYSE PJT|3.04B|3040000000|76.11|151,747|-8.64%|30|2023-02-09|15/12/2022||1.5||331780000|2022-11-01|15/09/2022|0.96|0.932|266100000|245160000
2022-11-06 11:25:57|01368|16984|NASDAQ SAVA|1.41B|1410000000|35.27|3,362,814|-61.2%|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
2022-11-06 11:26:01|01369|985947|NASDAQ KDMN|1.7B|1700000000|9.500|10,424,582|0.21%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-11-06 11:26:04|01370|1165415|NASDAQ CERE|4.36B|4360000000|27.99|839,817|-37.26%|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
2022-11-06 11:26:06|01371|1163684|NASDAQ PRCH|157.62M|157620000|1.58|1,937,026|-93.11%|13|2022-11-14|15/09/2022||-0.1936||82060000|2022-08-09|15/06/2022|-0.27|-0.208|70770000|78460000
2022-11-06 11:26:11|01372|15819|NASDAQ CRVL|2.74B|2740000000|157.20|45,562|-17.09%|37|2022-11-01|15/09/2022|0.83||177000000||2022-08-03|15/06/2022|0.94||176300000|
2022-11-06 11:26:17|01373|991166|NYSE CWH|2.18B|2180000000|25.90|852,635|-36.89%|26|2023-02-21|15/12/2022||0.3655||1290000000|2022-11-01|15/09/2022|1.07|1.29|1900000000|1810000000
2022-11-06 11:26:20|01374|21074|NYSE JOE|2.02B|2020000000|34.68|228,179|-30.09%|38|2023-02-21|15/12/2022|||||2022-10-26|15/09/2022|0.21||57580000|
2022-11-06 11:26:24|01375|1163356|NYSE MEG|1.26B|1260000000|42.49|122,757|-42.11%|12|2022-11-17|15/09/2022||-0.2449||139390000|2022-08-08|15/06/2022|-0.4|-0.24|139910000|137600000
2022-11-06 11:26:29|01376|15855|NASDAQ CVCO|1.79B|1790000000|201.58|64,462|-24.53%|35|2023-02-06|15/12/2022||5.26||474590000|2022-11-08|15/09/2022||5.88||471520000
2022-11-06 11:26:33|01377|989523|NYSE ELF|2.57B|2570000000|48.64|671,924|55.25%|26|2023-02-02|15/12/2022||0.205||111210000|2022-11-03|15/09/2022|0.21|0.1425|122300000|103710000
2022-11-06 11:26:36|01378|1055909|NASDAQ QTRX|370.25M|370250000|10.01|867,865|-82.57%|23|2022-11-03|15/09/2022||-0.3928||26000000|2022-08-08|15/06/2022|-0.67|-0.6667|23500000|30050000
2022-11-06 11:26:40|01379|13087|NASDAQ URBN|2.13B|2130000000|23.12|2,067,742|-34.85%|38|2022-11-21|15/10/2022||0.4273||1160000000|2022-08-23|15/07/2022|0.64|0.6854|1180000000|1180000000
2022-11-06 11:26:48|01380|1057240|NYSE AVYA|135.48M|135480000|1.56|15,123,712|-92.32%|24|2023-02-13|15/12/2022||0.0321||716000000|2022-11-23|15/09/2022||-0.0891||671570000
2022-11-06 11:26:52|01381|15736|NASDAQ CLDX|1.57B|1570000000|33.49|468,858|-26.99%|38|2023-03-09|15/12/2022||-0.5717||398000|2022-11-08|15/09/2022||-0.5567||400000
2022-11-06 11:26:55|01382|20773|NYSE PAR|680.2M|680200000|24.94|221,254|-62.78%|37|2022-11-10|15/09/2022||-0.3425||82320000|2022-08-09|15/06/2022|-0.36|-0.365|85090000|79570000
2022-11-06 11:26:57|01383|1096055|NYSE EB|655.79M|655790000|6.67|1,380,154|-69.53%|23|2023-03-09|15/12/2022||-0.1417||71560000|2022-11-10|15/09/2022||-0.1583||67570000
2022-11-06 11:27:02|01384|17506|NASDAQ CMPR|650.04M|650040000|24.78|152,021|-73.19%|38|2023-01-25|15/12/2022||1.53||908250000|2022-10-27|15/09/2022|-0.97|-0.89|703420000|716780000
2022-11-06 11:27:05|01385|962482|NYSE SENS|549.23M|549230000|1.180|4,585,521|-69.19%|27|2022-11-09|15/09/2022||-0.04||4310000|2022-08-09|15/06/2022|-0.03|-0.04|3710000|3540000
2022-11-06 11:27:07|01386|1167501|NYSE BALY|997.76M|997760000|20.87|307,474|-53.89%|14|2023-02-13|15/12/2022||0.0756||582970000|2022-11-03|15/09/2022|0.01|0.30|578200000|572630000
2022-11-06 11:27:12|01387|39343|NASDAQ PRTA|2.56B|2560000000|54.56|765,962|-7.43%|36|2023-02-15|15/12/2022||-0.8159||19460000|2022-11-03|15/09/2022|-0.97|-0.5851|1520000|25220000
2022-11-06 11:27:14|01388|1165972|NASDAQ SUMO|827.46M|827460000|6.98|1,045,746|-58.94%|13|2022-12-06|15/10/2022||-0.1478||74190000|2022-08-25|15/07/2022|-0.1|-0.1444|74110000|71610000
2022-11-06 11:27:17|01389|24353|NYSE TNC|1.14B|1140000000|61.12|67,505|-27.05%|38|2023-02-23|15/12/2022||1.45||307750000|2022-11-03|15/09/2022|0.83|1.1|262900000|286900000
2022-11-06 11:27:21|01390|8197|NYSE MDP|298.95M|298950000|59.07|1,701,923|1.49%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2022-11-06 11:27:24|01391|20878|NYSE KOS|3.11B|3110000000|6.820|6,689,653|81.38%|38|2023-02-27|15/12/2022||0.3106||652160000|2022-11-07|15/09/2022||0.1433||489310000
2022-11-06 11:27:28|01392|100232|NASDAQ MBUU|1.13B|1130000000|53.96|175,339|-29.95%|36|2023-02-07|15/12/2022||1.67||289580000|2022-11-04|15/09/2022|1.79|1.26|302000000|245720000
2022-11-06 11:27:31|01393|16255|NASDAQ HEES|1.45B|1450000000|40.60|163,102|-16.15%|38|2023-02-23|15/12/2022||0.7557||309050000|2022-10-27|15/09/2022|1.05|0.83|324300000|303960000
2022-11-06 11:27:34|01394|100231|NASDAQ DRNA|2.99B|2990000000|38.22|5,568,959|74.44%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2022-11-06 11:27:37|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|2.71%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2022-11-06 11:27:41|01396|6404|NASDAQ SHYF|832.93M|832930000|23.75|238,101|-51.1%|38|2023-02-23|15/12/2022||0.475||291980000|2022-11-02|15/09/2022|0.53|0.46|286100000|289350000
2022-11-06 11:27:48|01397|39249|NYSE CYH|379.72M|379720000|2.94|2,633,564|-79.57%|38|2023-02-22|15/12/2022||0.3392||3180000000|2022-11-01|15/09/2022|-0.33|-0.0194|3030000000|3040000000
2022-11-06 11:27:56|01398|8950|NYSE LNN|1.79B|1790000000|163.19|55,925|2.25%|38|2023-01-11|15/11/2022||1.28||186150000|2022-10-20|15/08/2022|1.62|1.36|190200000|177700000
2022-11-06 11:28:11|01399|1096506|NASDAQ BNGO|679.96M|679960000|2.290|8,432,649|-58.51%|23|2022-11-10|15/09/2022||-0.09||6760000|2022-08-04|15/06/2022|-0.11|-0.09|6670000|6280000
2022-11-06 11:28:14|01400|17037|NASDAQ RDNT|967.1M|967100000|16.86|247,777|-51.27%|37|2022-11-10|15/09/2022||0.1225||349880000|2022-08-09|15/06/2022|0.13|0.07|354380000|348940000
2022-11-06 11:28:17|01401|16661|NYSE TELL|1.69B|1690000000|2.990|16,959,936|-37.05%|27|2023-02-22|15/12/2022||0.0243||104900000|2022-11-02|15/09/2022|0.03|0.02|81100000|81650000
2022-11-06 11:28:22|01402|1006460|NYSE YEXT|639.4M|639400000|5.18|1,141,891|-59.02%|24|2022-12-02|15/10/2022||-0.015||99630000|2022-09-07|15/07/2022|-0.03|-0.0525|100870000|99600000
2022-11-06 11:28:25|01403|21129|NYSE MTOR|2.59B|2590000000|36.50|1,164,427|37.37%|37|2022-11-16|15/09/2022||0.9613||1030000000|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000
2022-11-06 11:28:28|01404|20987|NYSE DIN|1.14B|1140000000|72.86|223,755|-22.02%|38|2023-03-01|15/12/2022||1.34||225860000|2022-11-02|15/09/2022|1.66|1.29|233200000|227800000
2022-11-06 11:28:31|01405|986249|NASDAQ PTGX|386.78M|386780000|7.88|808,649|-76.64%|26|2023-03-08|15/12/2022||-0.8046||6180000|2022-11-09|15/09/2022||-0.9146||225000
2022-11-06 11:28:35|01406|16364|NASDAQ INFN|1.41B|1410000000|6.400|2,522,412|-28.17%|38|2023-02-09|15/12/2022||0.0724||433990000|2022-11-09|15/09/2022|-0.05|0.01|390400000|380550000
2022-11-06 11:28:38|01407|945661|NYSE NVTA|578.75M|578750000|2.46|18,144,450|-90.65%|32|2023-02-13|15/12/2022||-0.5833||126780000|2022-11-07|15/09/2022||-0.6262||131570000
2022-11-06 11:28:44|01408|17467|NYSE USPH|1.1B|1100000000|84.67|90,794|-22.29%|38|2023-03-09|15/12/2022||0.842||142940000|2022-11-03|15/09/2022|0.58|0.89|139600000|140780000
2022-11-06 11:28:49|01409|15830|NASDAQ CSII|598.08M|598080000|14.28|264,444|-59.75%|38|2023-02-01|15/12/2022||-0.1583||64050000|2022-11-01|15/09/2022||-0.2317||59580000
2022-11-06 11:28:53|01410|1142327|NASDAQ XPEL|1.77B|1770000000|64.25|194,860|-14.33%|19|2022-11-16|15/09/2022||0.43||85000000|2022-08-09|15/06/2022|0.43|0.335|83890000|78550000
2022-11-06 11:28:56|01411|15774|NASDAQ COHU|1.6B|1600000000|33.55|296,584|-6.62%|38|2023-02-16|15/12/2022||0.5724||189010000|2022-11-03|15/09/2022|0.51|0.6804|206700000|205230000
2022-11-06 11:29:00|01412|16100|NASDAQ FIZZ|4.35B|4350000000|46.59|164,652|-25.19%|31|2022-12-08|15/10/2022||0.4457||305090000|2022-09-08|15/07/2022|0.38|0.5459|318120000|327290000
2022-11-06 11:29:04|01413|20952|NYSE ALG|1.72B|1720000000|143.51|44,220|-8.48%|37|2023-03-02|15/12/2022||2.08||374330000|2022-11-02|15/09/2022||2.4||386300000
2022-11-06 11:29:08|01414|8307|NYSE UIS|591.1M|591100000|8.72|400,877|-59.27%|38|2023-02-20|15/12/2022||1.11||606980000|2022-10-31|15/09/2022||0.1875||507100000
2022-11-06 11:29:11|01415|958829|NASDAQ SGRY|2.3B|2300000000|26.00|522,274|-48.1%|30|2023-02-27|15/12/2022||0.2806||691370000|2022-11-08|15/09/2022||0.0544||634980000
2022-11-06 11:29:15|01416|16454|NASDAQ KFRC|1.11B|1110000000|56.50|126,091|-25.37%|38|2023-02-07|15/12/2022||0.958||417050000|2022-10-31|15/09/2022|1.09|1.08|437600000|434740000
2022-11-06 11:29:18|01417|985958|NASDAQ PI|2.89B|2890000000|111.59|377,671|43.58%|27|2023-02-16|15/12/2022||0.1786||67130000|2022-10-26|15/09/2022|0.34|0.1686|68300000|64690000
2022-11-06 11:29:21|01418|103928|NYSE CCS|1.38B|1380000000|43.40|265,482|-37.6%|34|2023-02-14|15/12/2022||4.63||1190000000|2022-10-26|15/09/2022|4.44|4.35|1100000000|1100000000
2022-11-06 11:29:25|01419|100173|NASDAQ BLFS|783.51M|783510000|18.39|321,879|-65.83%|35|2023-03-09|15/12/2022||-0.1378||44590000|2022-11-10|15/09/2022||-0.1622||42020000
2022-11-06 11:29:33|01420|16647|NASDAQ MNRO|1.44B|1440000000|45.90|284,654|-26.99%|38|2023-02-02|15/12/2022||0.452||339460000|2022-10-27|15/09/2022|0.4|0.55|329800000|338430000
2022-11-06 11:29:35|01421|1167746|NASDAQ HYFM|109.13M|109130000|2.42|929,653|-93.55%|13|2022-11-10|15/09/2022||-0.3117||67410000|2022-08-09|15/06/2022|-0.19|-0.2852|97510000|105350000
2022-11-06 11:29:39|01422|16397|NASDAQ ISBC|3.31B|3310000000|13.87|5,482,904|-11.09%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-11-06 11:29:46|01423|1121154|NASDAQ ALEC|683.63M|683630000|8.28|528,982|-67.01%|21|2022-11-15|15/09/2022||-0.4816||32680000|2022-08-04|15/06/2022|0.12|-0.4693|79850000|30820000
2022-11-06 11:29:49|01424|8296|NYSE EPAC|1.5B|1500000000|26.53|503,580|16.77%|38|2022-12-22|15/11/2022||0.21||135700000|2022-09-28|15/08/2022|0.37|0.27|151830000|148300000
2022-11-06 11:29:53|01425|20599|NYSE RGR|954.52M|954520000|54.03|137,556|-26.28%|38|2023-02-22|15/12/2022||1.25||138600000|2022-11-02|15/09/2022|1.03|1.36|139400000|148270000
2022-11-06 11:29:57|01426|8002|NYSE ATI|3.74B|3740000000|28.88|1,313,018|62.8%|38|2023-02-01|15/12/2022||0.5735||954650000|2022-10-27|15/09/2022|0.41|0.53|1030000000|936500000
2022-11-06 11:30:00|01427|16687|NASDAQ MVIS|552.9M|552900000|3.33|1,868,916|-63.29%|38|2023-03-08|15/12/2022||-0.09||500000|2022-11-03|15/09/2022|-0.08|-0.08||400000
2022-11-06 11:30:07|01428|16691|NASDAQ MYRG|1.53B|1530000000|91.88|93,071|-18.13%|38|2023-03-08|15/12/2022||1.28||734910000|2022-11-02|15/09/2022|1.09|1.22|799800000|727530000
2022-11-06 11:30:10|01429|985959|NASDAQ TPIC|440.49M|440490000|10.50|851,702|-64.44%|26|2023-03-02|15/12/2022||-0.3011||466800000|2022-11-09|15/09/2022||-0.2973||473030000
2022-11-06 11:30:14|01430|16696|NYSE ONTO|3.56B|3560000000|72.16|287,470|-22.25%|38|2023-02-08|15/12/2022||1.37||258400000|2022-10-27|15/09/2022|1.35|1.31|254250000|250200000
2022-11-06 11:30:17|01431|24298|NYSE USNA|963.75M|963750000|50.20|61,368|-50.94%|38|2023-02-07|15/12/2022||0.9||247400000|2022-10-25|15/09/2022|0.78|0.92|233000000|245950000
2022-11-06 11:30:21|01432|6508|NASDAQ EXTR|2.35B|2350000000|17.87|1,211,633|55.26%|38|2023-02-01|15/12/2022||0.2325||300960000|2022-10-27|15/09/2022|0.2|0.17|297700000|282890000
2022-11-06 11:30:24|01433|942668|NASDAQ JYNT|207.34M|207340000|14.27|129,572|-85.28%|34|2023-03-09|15/12/2022||0.0933||27390000|2022-11-03|15/09/2022|0.04|0.06|26600000|25790000
2022-11-06 11:30:30|01434|1141821|NASDAQ CSTL|578.15M|578150000|21.94|204,450|-63.16%|19|2022-11-14|15/09/2022|-0.77|-0.88|37010000|34750000|2022-08-08|15/06/2022|-0.06|-0.7618|34840000|28370000
2022-11-06 11:30:33|01435|1096423|NASDAQ GDYN|856.91M|856910000|11.58|549,765|-68.73%|18|2023-03-02|15/12/2022||0.1||77330000|2022-11-10|15/09/2022||0.0964||74930000
2022-11-06 11:30:37|01436|945651|NYSE ASPN|511.17M|511170000|12.65|421,346|-77.26%|32|2023-02-23|15/12/2022||-0.4163||56970000|2022-11-03|15/09/2022|-0.75|-0.5763|36710000|50020000
2022-11-06 11:30:41|01437|946347|NASDAQ RCKT|1.29B|1290000000|17.01|956,675|-52.61%|30|2023-03-09|15/12/2022||-0.7744||0.00|2022-11-09|15/09/2022||-0.7826||0.00
2022-11-06 11:30:45|01438|52320|NASDAQ AVXL|914.27M|914270000|11.73|797,849|-49%|30|2023-02-09|15/12/2022||-0.1872||0.00|2022-12-12|15/09/2022||-0.1667||0.00
2022-11-06 11:30:48|01439|1137414|NASDAQ MORF|1.02B|1020000000|26.37|313,351|-58.31%|19|2023-03-01|15/12/2022||-0.8663||3690000|2022-11-15|15/09/2022|-0.78|-0.83|2060000|3230000
2022-11-06 11:30:52|01440|20894|NYSE PRO|1.17B|1170000000|25.82|234,844|-19.08%|38|2023-02-09|15/12/2022||-0.1178||68720000|2022-10-27|15/09/2022|-0.31|-0.17|70350000|68540000
2022-11-06 11:31:02|01441|16619|NASDAQ MGRC|2.36B|2360000000|96.73|75,454|22.21%|38|2023-02-28|15/12/2022||1.44||186590000|2022-10-27|15/09/2022|1.25|1.28|200500000|185140000
2022-11-06 11:31:05|01442|1073208|NASDAQ LASR|426.75M|426750000|9.42|279,316|-68.26%|21|2023-02-22|15/12/2022||-0.0371||66740000|2022-11-07|15/09/2022||-0.08||63970000
2022-11-06 11:31:09|01443|39294|NYSE BKE|1.91B|1910000000|38.78|412,159|-19.94%|36|2022-11-18|15/10/2022||1.23||330550000|2022-08-19|15/07/2022|1.01|0.895|301980000|302000000
2022-11-06 11:31:13|01444|16918|NASDAQ PLCE|495.73M|495730000|38.05|471,928|-61.75%|36|2022-11-17|15/10/2022||3.83||499940000|2022-08-17|15/07/2022|-0.89|0.5606|380890000|378760000
2022-11-06 11:31:16|01445|52609|NASDAQ BLNK|679.81M|679810000|13.37|1,025,654|-57.47%|23|2022-11-17|15/09/2022||-0.4494||15800000|2022-08-08|15/06/2022|-0.52|-0.374|11490000|9780000
2022-11-06 11:31:20|01446|17321|NASDAQ TCBI|2.92B|2920000000|58.56|447,993|-6.86%|38|2023-01-25|15/12/2022||1.11||270650000|2022-10-19|15/09/2022|0.74|1|264400000|259190000
2022-11-06 11:31:23|01447|16755|NASDAQ NSIT|3.28B|3280000000|94.19|269,693|-11.13%|38|2023-02-09|15/12/2022||2.19||2650000000|2022-11-08|15/09/2022||1.89||2570000000
2022-11-06 11:31:31|01448|20587|NYSE MLI|3.56B|3560000000|62.58|314,529|10.92%|38|2023-01-31|15/12/2022||2.11||994610000|2022-10-18|15/09/2022|2.74|2.35|944800000|1030000000
2022-11-06 11:31:37|01449|1168402|NASDAQ ARKO|1.16B|1160000000|9.670|407,255|-5.57%|14|2022-11-09|15/09/2022||0.2825||2610000000|2022-08-08|15/06/2022|0.24|0.19|2540000000|2370000000
2022-11-06 11:31:39|01450|1168812|NYSE STEM|1.84B|1840000000|11.89|4,091,136|-51.33%|12|2023-02-23|15/12/2022||-0.1316||199300000|2022-11-08|15/09/2022||-0.1667||81060000
2022-11-06 11:31:45|01451|940766|NYSE OEC|1.02B|1020000000|16.71|443,949|-17.48%|34|2023-02-23|15/12/2022||0.4624||458010000|2022-11-03|15/09/2022|0.57|0.56|543100000|504530000
2022-11-06 11:31:50|01452|1097533|NASDAQ GRWG|209.13M|209130000|3.44|1,313,084|-84.52%|22|2022-11-10|15/09/2022||-0.1267||57900000|2022-08-04|15/06/2022|-2.24|-0.0775|71090000|82570000
2022-11-06 11:31:52|01453|1163344|NASDAQ BLI|148.86M|148860000|2.18|809,582|-91.07%|14|2023-02-23|15/12/2022||-0.285||25780000|2022-11-17|15/09/2022||-0.3175||22460000
2022-11-06 11:31:54|01454|1050145|NASDAQ DCPH|1.08B|1080000000|15.91|776,367|80.39%|23|2022-11-09|15/09/2022|-0.55|-0.58|35970000|33150000|2022-08-04|15/06/2022|-0.6|-0.6579|32490000|30560000
2022-11-06 11:32:02|01455|41328|NASDAQ SFM|3.1B|3100000000|28.87|1,442,241|19.64%|38|2023-02-23|15/12/2022||0.3307||1550000000|2022-11-03|15/09/2022||0.5132||1580000000
2022-11-06 11:32:05|01456|1165305|NASDAQ INBX|1.21B|1210000000|30.95|743,860|-30.82%|17|2023-03-10|15/12/2022||-0.9311||686670|2022-11-18|15/09/2022||-0.8962||566670
2022-11-06 11:32:09|01457|960609|NASDAQ PRPL|320.15M|320150000|3.51|2,377,897|-82%|23|2022-11-16|15/09/2022||-0.0688||139140000|2022-08-09|15/06/2022|-0.11|-0.0678|144110000|155790000
2022-11-06 11:32:13|01458|20522|NYSE CDE|1.12B|1120000000|3.990|5,168,403|-42.51%|38|2023-02-08|15/12/2022||-0.025||207870000|2022-11-09|15/09/2022||-0.0517||201830000
2022-11-06 11:32:16|01459|21171|NYSE MD|1.28B|1280000000|15.61|579,618|-45.55%|38|2023-02-09|15/12/2022||0.5401||513380000|2022-11-03|15/09/2022|0.37|0.54|489920000|512130000
2022-11-06 11:32:20|01460|15691|NASDAQ CERS|665.86M|665860000|3.760|1,460,730|-52.41%|37|2023-02-23|15/12/2022||-0.0725||50410000|2022-11-03|15/09/2022|-0.05|-0.06|46340000|44130000
2022-11-06 11:32:22|01461|102883|NASDAQ GPRO|765.6M|765600000|4.91|1,774,873|-48.75%|34|2023-02-02|15/12/2022||0.4388||422200000|2022-11-03|15/09/2022|0.19|0.16|305000000|297380000
2022-11-06 11:32:26|01462|17234|NASDAQ SPNS|978.22M|978220000|17.76|157,435|-48.73%|34|2023-02-28|15/12/2022||0.3116||127030000|2022-11-03|15/09/2022|0.24|0.30|119000000|120880000
2022-11-06 11:32:29|01463|976451|NASDAQ BATRK|1.61B|1610000000|30.28|146,220|0.3%|29|2023-03-01|15/12/2022||-0.68||63500000|2022-11-04|15/09/2022||0.5975||276500000
2022-11-06 11:32:32|01464|42590|NASDAQ MGNX|363.93M|363930000|5.92|803,896|-72.94%|37|2023-02-28|15/12/2022||-0.3585||41780000|2022-11-09|15/09/2022||-0.3912||37840000
2022-11-06 11:32:40|01465|961626|NASDAQ AXSM|2.45B|2450000000|57.09|1,688,551|42.01%|25|2022-11-10|15/09/2022||-1.08||16590000|2022-08-09|15/06/2022|-1.06|-1.01|8820000|6920000
2022-11-06 11:32:45|01466|1168632|NYSE RSI|824.69M|824690000|3.74|630,800|-81.08%|14|2023-03-08|15/12/2022||-0.1115||178830000|2022-11-09|15/09/2022|-0.1|-0.11|148000000|157140000
2022-11-06 11:32:50|01467|15719|NASDAQ CHRS|603.92M|603920000|7.77|1,039,969|-56.37%|34|2023-03-02|15/12/2022||-0.7641||61520000|2022-11-07|15/09/2022||-0.7391||57270000
2022-11-06 11:32:54|01468|41266|NYSE MODN|1.3B|1300000000|35.03|188,114|-4.16%|38|2023-02-07|15/12/2022||0.1429||57400000|2022-11-08|15/09/2022||0.1852||56360000
2022-11-06 11:33:01|01469|15505|NASDAQ AVID|1.09B|1090000000|24.49|594,937|-16.64%|34|2022-11-10|15/09/2022||0.319||106120000|2022-08-02|15/06/2022|0.26|0.2623|97680000|96800000
2022-11-06 11:33:05|01470|1073226|NASDAQ ROAD|1.59B|1590000000|30.25|187,955|-26.99%|25|2023-02-03|15/12/2022||0.16||331290000|2022-12-12|15/09/2022||0.2617||361410000
2022-11-06 11:33:10|01471|17291|NASDAQ SWBI|514.51M|514510000|11.24|762,728|-48.89%|37|2022-12-08|15/10/2022||0.44||159930000|2022-09-08|15/07/2022|0.11|0.205|84390000|129780000
2022-11-06 11:33:13|01472|1167332|NASDAQ TLS|676.62M|676620000|10.35|451,576|-60.97%|13|2022-11-14|15/09/2022||0.0822||64320000|2022-08-09|15/06/2022|0.04|-0.0294|55790000|51550000
2022-11-06 11:33:15|01473|16266|NASDAQ HIBB|798.23M|798230000|62.33|306,408|-30.39%|37|2022-11-18|15/10/2022||2.35||400090000|2022-08-25|15/07/2022|1.86|2.14|392810000|386790000
2022-11-06 11:33:20|01474|1137573|NASDAQ REAL|132.8M|132800000|1.39|4,416,210|-89.8%|19|2023-02-21|15/12/2022||-0.3099||174740000|2022-11-07|15/09/2022||-0.4431||150200000
2022-11-06 11:33:23|01475|48420|NASDAQ MMAT|585.67M|585670000|1.620|7,078,266|-67.54%|24|2022-11-14|15/09/2022||-0.0467||3560000|2022-08-09|15/06/2022|-0.07|-0.0467|3320000|3080000
2022-11-06 11:33:26|01476|39304|NYSE WCC|6.1B|6100000000|119.97|451,529|-12.16%|38|2023-02-02|15/12/2022||3.83||5400000000|2022-11-03|15/09/2022|4.49|4.44|5450000000|5510000000
2022-11-06 11:33:30|01477|1075231|NASDAQ EVOP|2.83B|2830000000|33.60|841,987|51.42%|24|2023-02-23|15/12/2022||0.3138||144950000|2022-11-10|15/09/2022||0.3103||144710000
2022-11-06 11:33:33|01478|15693|NASDAQ CEVA|657.22M|657220000|28.29|110,228|-41.42%|38|2023-02-14|15/12/2022||0.25||36540000|2022-11-09|15/09/2022||0.2083||35030000
2022-11-06 11:33:37|01479|961108|NASDAQ VRAY|801.86M|801860000|4.420|825,738|-41.77%|27|2022-11-15|15/09/2022|-0.14|-0.14|26490000|25020000|2022-08-02|15/06/2022|-0.15|-0.1483|22150000|19270000
2022-11-06 11:33:46|01480|100207|NASDAQ HRTX|399.08M|399080000|3.36|3,204,821|-73.33%|36|2023-02-23|15/12/2022||-0.2733||30960000|2022-11-09|15/09/2022||-0.382||27840000
2022-11-06 11:33:50|01481|102914|NASDAQ RDUS|479.81M|479810000|10.08|1,593,994|-53.7%|33|2022-11-09|15/09/2022||0.01||59810000|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000
2022-11-06 11:33:52|01482|1166431|NASDAQ LUNG|179.63M|179630000|4.82|387,788|-89.31%|16|2023-02-28|15/12/2022||-0.4002||17890000|2022-11-15|15/09/2022||-0.3982||15000000
2022-11-06 11:33:55|01483|1052242|NASDAQ KIDS|874.91M|874910000|38.22|115,389|-47.59%|24|2023-03-08|15/12/2022||-0.2384||35110000|2022-11-09|15/09/2022|0.87|-0.20|34950000|36390000
2022-11-06 11:34:06|01484|15493|NASDAQ ATRI|1.1B|1100000000|615.90|4,730|-21.21%|33|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|5.2||48880000|
2022-11-06 11:34:09|01485|949612|NYSE UUUU|1.04B|1040000000|6.910|2,873,246|-32.78%|32|2023-03-10|15/12/2022||-0.0043||6200000|2022-11-03|15/09/2022||-0.0343||2700000
2022-11-06 11:34:13|01486|1054772|NASDAQ SNBR|555.31M|555310000|25.24|440,712|-71.07%|27|2023-02-15|15/12/2022||1.65||595570000|2022-10-26|15/09/2022|0.22|0.05|541000000|544980000
2022-11-06 11:34:17|01487|1131121|NASDAQ IHRT|1.19B|1190000000|8.00|780,768|-60.24%|25|2023-02-23|15/12/2022||0.6638||1140000000|2022-11-10|15/09/2022||0.2138||976470000
2022-11-06 11:34:21|01488|20713|NYSE PLOW|861.23M|861230000|37.60|78,344|-13.84%|38|2023-02-27|15/12/2022||0.665||162700000|2022-11-07|15/09/2022|0.58|0.46|166100000|154350000
2022-11-06 11:34:27|01489|31047|NASDAQ LMAT|984.38M|984380000|44.82|97,913|-17.97%|38|2023-02-21|15/12/2022||0.3163||41910000|2022-10-27|15/09/2022|0.25|0.28|39000000|40060000
2022-11-06 11:34:41|01490|1073623|NASDAQ LOVE|355.01M|355010000|23.38|377,681|-71.28%|24|2022-12-07|15/10/2022||0.52||146040000|2022-09-08|15/07/2022|0.45|0.39|148530000|130090000
2022-11-06 11:34:48|01491|1163343|NASDAQ ALXO|497.52M|497520000|12.21|178,583|-76.04%|15|2022-11-17|15/09/2022||-0.807||0.00|2022-08-08|15/06/2022|-0.81|-0.6336|0.00|0.00
2022-11-06 11:34:52|01492|942670|NASDAQ UPLD|242.78M|242780000|7.64|415,057|-70.99%|32|2023-03-09|15/12/2022||0.3925||78750000|2022-11-10|15/09/2022||0.4038||78340000
2022-11-06 11:34:54|01493|1165436|NYSE DNMR|260.02M|260020000|2.57|1,342,228|-86.47%|11|2022-11-14|15/09/2022||-0.23||18250000|2022-08-09|15/06/2022|-0.3|-0.2367|12700000|15360000
2022-11-06 11:34:57|01494|1010720|NASDAQ SGH|706.94M|706940000|14.54|561,949|-49.88%|24|2022-12-22|15/11/2022||0.7617||458780000|2022-10-04|15/08/2022|0.8|0.6517|437700000|440000000
2022-11-06 11:35:01|01495|1076636|NYSE CHX|6.01B|6010000000|30.14|1,678,119|12.3%|23|2023-02-08|15/12/2022||0.4011||956210000|2022-10-25|15/09/2022|0.33|0.3296|1000000000|942630000
2022-11-06 11:35:09|01496|100237|NASDAQ RVNC|1.72B|1720000000|21.18|1,547,916|52.92%|36|2023-02-27|15/12/2022||-0.757||37620000|2022-11-03|15/09/2022||-0.7927||28040000
2022-11-06 11:35:13|01497|1163489|NASDAQ NRIX|611.04M|611040000|12.96|408,615|-61.88%|16|2023-02-14|15/11/2022||-0.7989||17270000|2022-10-06|15/08/2022|-0.9|-0.9479|10790000|12070000
2022-11-06 11:35:17|01498|17003|NASDAQ QADA|293.1M|293100000|87.63|1,575,506|0%|37|2022-06-01|15/04/2022||0.34||90730000|2022-04-25|15/01/2022||0.59||91620000
2022-11-06 11:35:21|01499|101850|NYSE ATEN|1.39B|1390000000|18.26|622,058|10.2%|35|2023-02-09|15/12/2022||0.2147||75130000|2022-11-01|15/09/2022|0.2|0.18|72100000|70930000
2022-11-06 11:35:24|01500|995093|NYSE JELD|796.99M|796990000|9.47|1,301,987|-65.26%|26|2023-02-21|15/12/2022||0.5308||1280000000|2022-10-31|15/09/2022|0.71|0.46|1300000000|1230000000
2022-11-06 11:35:30|01501|20872|NYSE HL|2.83B|2830000000|4.760|7,349,741|-20.53%|38|2023-02-21|15/12/2022||0.0275||175060000|2022-11-03|15/09/2022||-0.0118||175130000
2022-11-06 11:35:34|01502|17079|NASDAQ RBC|7.06B|7060000000|246.06|139,535|3.6%|38|2023-02-07|15/12/2022||1.79||364300000|2022-11-04|15/09/2022||1.81||362650000
2022-11-06 11:35:38|01503|1164710|NASDAQ HRMY|3.49B|3490000000|58.85|527,182|40.25%|12|2022-11-17|15/09/2022|1.44|0.13|117200000|113540000|2022-08-02|15/06/2022|0.39|0.48|107000000|100730000
2022-11-06 11:35:42|01504|8286|NYSE THC|4.51B|4510000000|41.74|1,699,215|-44.66%|39|2023-02-06|15/12/2022||1.78||5040000000|2022-10-20|15/09/2022|1.44|1.26|4800000000|4800000000
2022-11-06 11:35:48|01505|24359|NYSE VVI|646.06M|646060000|31.33|84,615|-38.53%|38|2023-02-09|15/12/2022||-0.8933||209120000|2022-10-27|15/09/2022||2.15||336250000
2022-11-06 11:35:50|01506|1177783|NASDAQ CCSI|1.12B|1120000000|56.28|101,566|-13.42%|9|2023-03-01|15/12/2022||1.31||98230000|2022-11-10|15/09/2022||1.34||96070000
2022-11-06 11:35:53|01507|940761|NASDAQ XENT|954.9M|954900000|28.24|447,998|4.01%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2022-11-06 11:36:19|01508|16481|NASDAQ GDEN|1.19B|1190000000|41.79|208,443|-19.15%|37|2022-11-10|15/09/2022||0.7359||278830000|2022-08-04|15/06/2022|0.431|0.9038|289370000|287620000
2022-11-06 11:36:22|01509|1096424|NYSE UTZ|2.26B|2260000000|16.14|522,484|2.74%|14|2022-11-10|15/09/2022||0.1389||341550000|2022-08-11|15/06/2022|0.13|0.1148|350150000|335430000
2022-11-06 11:36:25|01510|1013390|NYSE SAFE|1.82B|1820000000|29.24|387,297|-61.4%|24|2023-02-14|15/12/2022||0.39||71850000|2022-10-20|15/09/2022|1.06|0.38|71700000|68810000
2022-11-06 11:36:29|01511|24411|NYSE UMH|946.01M|946010000|17.18|246,159|-29.85%|38|2023-03-09|15/12/2022||0.0286||48480000|2022-11-03|15/09/2022||-0.03||47850000
2022-11-06 11:36:32|01512|20545|NYSE NUS|1.69B|1690000000|34.15|487,216|-22.28%|38|2023-02-15|15/12/2022||1.06||656360000|2022-11-02|15/09/2022|0.47|0.59|537800000|576280000
2022-11-06 11:36:34|01513|1159415|NLB MNMD|95.65M|95650000|2.660|1,433,187|-93.8%|11|2022-11-16|15/09/2022||-0.0567||0.00|2022-08-19|15/06/2022||-0.0533||0.00
2022-11-06 11:36:37|01514|942658|NASDAQ FGEN|1.52B|1520000000|16.25|730,876|23.57%|31|2023-03-01|15/12/2022||-0.8343||42040000|2022-11-10|15/09/2022||-0.7586||39030000
2022-11-06 11:36:42|01515|17214|NASDAQ MDGL|1.13B|1130000000|66.31|243,519|-28.73%|36|2023-03-01|15/12/2022||-4.02||0.00|2022-11-10|15/09/2022||-4.21||0.00
2022-11-06 11:36:45|01516|960555|NASDAQ ACRS|1.01B|1010000000|15.16|338,147|-7.9%|28|2022-11-08|15/09/2022||-0.3914||1620000|2022-08-03|15/06/2022|-0.31|-0.3583|1530000|1610000
2022-11-06 11:36:48|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|-15.42%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-11-06 11:36:51|01518|17158|NASDAQ SGMO|566.72M|566720000|3.62|1,412,951|-67%|36|2023-03-02|15/12/2022||-0.3782||26750000|2022-11-10|15/09/2022||-0.3551||26590000
2022-11-06 11:36:54|01519|102079|NYSE GSAT|3.66B|3660000000|2.0300|10,192,749|21.56%|34|2023-02-23|15/12/2022||-0.01||31710000|2022-11-03|15/09/2022|-0.11|-0.01|37630000|32830000
2022-11-06 11:36:57|01520|24407|NYSE UEC|1.41B|1410000000|3.850|10,093,095|-15.94%|30|2022-12-12|15/10/2022||-0.0102||0.00|2022-09-29|15/07/2022|0.02|-0.0163|77770|0.00
2022-11-06 11:37:02|01521|20734|NYSE CAL|980.52M|980520000|26.89|583,756|1.09%|34|2022-11-22|15/10/2022||1.11||770550000|2022-08-23|15/07/2022|1.38|1.32|738330000|735610000
2022-11-06 11:37:05|01522|1162159|NASDAQ GBIO|354.16M|354160000|5.96|237,389|-72.52%|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
2022-11-06 11:37:08|01523|1096068|NASDAQ YMAB|147.33M|147330000|3.37|493,434|-84.84%|23|2023-02-23|15/12/2022||-0.2278||18650000|2022-11-16|15/09/2022||-0.7076||12050000
2022-11-06 11:37:14|01524|16018|NASDAQ ERII|1.08B|1080000000|19.27|457,016|-14.09%|38|2023-03-09|15/12/2022||0.1833||44330000|2022-11-02|15/09/2022||0.0967||34330000
2022-11-06 11:37:18|01525|16105|NASDAQ FLWS|525.98M|525980000|8.15|821,433|-76.89%|38|2023-02-02|15/12/2022||1.24||973240000|2022-11-03|15/09/2022|-0.2|-0.25|303600000|295580000
2022-11-06 11:37:22|01526|16330|NASDAQ IDCC|1.43B|1430000000|48.32|279,208|-33.01%|38|2023-02-23|15/12/2022||0.67||105620000|2022-11-03|15/09/2022|0.74|0.44|114800000|108900000
2022-11-06 11:37:24|01527|1010529|NASDAQ VERI|224.04M|224040000|6.20|297,489|-80.38%|25|2023-03-02|15/12/2022||0.3106||63090000|2022-11-08|15/09/2022||0.0719||43430000
2022-11-06 11:37:28|01528|15359|NASDAQ AGYS|1.54B|1540000000|62.25|127,108|24.95%|37|2023-01-26|15/12/2022||0.21||47430000|2022-10-27|15/09/2022|0.12|0.1833|47740000|46020000
2022-11-06 11:37:31|01529|1089330|NASDAQ TTCF|362.82M|362820000|4.40|764,487|-75.77%|15|2023-03-08|15/12/2022||-0.1833||78570000|2022-11-14|15/09/2022||-0.1767||73010000
2022-11-06 11:37:33|01530|1131055|NYSE DM|785.41M|785410000|2.49|4,449,515|-71.08%|13|2022-11-15|15/09/2022||-0.0956||60270000|2022-08-08|15/06/2022|-0.1018|-0.1267|57670000|54430000
2022-11-06 11:37:37|01531|21247|NYSE DBI|978.28M|978280000|15.28|1,159,043|2.14%|34|2022-12-13|15/10/2022||0.7079||874210000|2022-08-31|15/07/2022|0.62|0.5216|859320000|835920000
2022-11-06 11:37:40|01532|24309|NYSE TEN|1.66B|1660000000|19.85|1,830,822|62.17%|38|2023-02-22|15/12/2022||0.75||4670000000|2022-11-03|15/09/2022|-0.53|0.886|4930000000|4750000000
2022-11-06 11:37:50|01533|16627|NASDAQ MITK|504.44M|504440000|11.29|268,276|-37.38%|38|2023-02-02|15/12/2022||0.1784||38140000|2022-11-03|15/09/2022||0.1972||38570000
2022-11-06 11:37:53|01534|1089225|NASDAQ RPAY|503.45M|503450000|5.20|868,901|-72.03%|19|2023-02-28|15/12/2022||0.2413||72670000|2022-11-16|15/09/2022||0.219||69690000
2022-11-06 11:37:56|01535|1088196|NASDAQ CRNX|961.1M|961100000|17.88|273,178|-35.91%|23|2022-11-15|15/09/2022||-0.7837||200000|2022-08-12|15/06/2022|-0.81|-0.6414|439000|600000
2022-11-06 11:38:02|01536|20506|NYSE CNR|3.14B|3140000000|24.66|1,661,628|59.41%|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2022-11-06 11:38:10|01537|949602|NYSE PRTY|168.36M|168360000|1.490|6,891,086|-83.63%|32|2023-03-09|15/12/2022||0.52||731800000|2022-11-10|15/09/2022||0.07||548400000
2022-11-06 11:38:14|01538|15356|NASDAQ AGEN|690.92M|690920000|2.440|4,441,321|-41.35%|36|2022-11-08|15/09/2022||-0.18||19860000|2022-08-09|15/06/2022|-0.17|-0.23|20930000|18700000
2022-11-06 11:38:20|01539|30937|TSX TCX|359.96M|359960000|33.35|36,153|-63.42%|36|2023-02-07|15/12/2022||||60600000|2022-11-10|15/09/2022||||61100000
2022-11-06 11:38:23|01540|994018|NASDAQ ICHR|717.92M|717920000|24.98|181,892|-46.9%|26|2023-02-08|15/12/2022||1.07||351440000|2022-11-08|15/09/2022||0.9875||340000000
2022-11-06 11:38:27|01541|941649|NASDAQ AFMD|291.21M|291210000|1.950|1,301,183|-71.15%|32|2022-11-09|15/09/2022||-0.1719||6400000|2022-08-11|15/06/2022|-0.13|-0.1669|7300000|8420000
2022-11-06 11:38:30|01542|1171385|NASDAQ SNCY|1.1B|1100000000|18.94|566,933|-42.19%|13|2023-02-06|15/12/2022||0.0807||220470000|2022-11-01|15/09/2022|0.12|0.04|221700000|216490000
2022-11-06 11:38:33|01543|17189|NASDAQ SLP|771.31M|771310000|38.00|125,856|-29.93%|35|2023-01-09|15/11/2022||0.1525||14390000|2022-11-16|15/08/2022|0.05|0.07|11730000|10930000
2022-11-06 11:38:35|01544|1169886|NASDAQ EBC|3.08B|3080000000|19.15|684,950|-12.12%|13|2023-01-27|15/12/2022||0.3965||201480000|2022-10-27|15/09/2022|0.34|0.36|195530000|195690000
2022-11-06 11:38:38|01545|100222|NASDAQ INGN|474.24M|474240000|20.69|170,289|-43.96%|35|2023-02-28|15/12/2022||-0.29||95560000|2022-11-02|15/09/2022||-0.304||98760000
2022-11-06 11:38:43|01546|15595|NASDAQ BOOM|419.3M|419300000|21.47|196,592|-50.48%|38|2023-02-23|15/12/2022||0.38||155380000|2022-10-27|15/09/2022||0.2767||155160000
2022-11-06 11:38:47|01547|20935|NYSE MDC|2.12B|2120000000|29.71|678,246|-41.89%|38|2023-01-31|15/12/2022||2.39||1500000000|2022-10-27|15/09/2022|1.98|2.25|1410000000|1390000000
2022-11-06 11:38:50|01548|16618|NASDAQ MGPI|2.43B|2430000000|110.41|176,023|47.06%|31|2023-03-01|15/12/2022||0.8735||179760000|2022-11-03|15/09/2022|1.07|0.95|201200000|190810000
2022-11-06 11:38:54|01549|16583|NASDAQ MCRI|1.51B|1510000000|79.80|66,781|10.1%|38|2023-02-22|15/12/2022||1.03||113770000|2022-10-19|15/09/2022|1.41|1.22|133700000|121960000
2022-11-06 11:38:58|01550|15829|NASDAQ CSGS|1.76B|1760000000|57.97|202,954|6.37%|38|2023-02-01|15/12/2022||0.9||270000000|2022-11-02|15/09/2022|0.4|0.86|273310000|256800000
2022-11-06 11:39:01|01551|15899|NASDAQ DENN|726.97M|726970000|11.78|576,410|-28.52%|38|2023-02-14|15/12/2022||0.1463||117140000|2022-11-01|15/09/2022|0.12|0.14|117500000|113470000
2022-11-06 11:39:05|01552|16251|NASDAQ HCSG|1.01B|1010000000|13.62|578,585|-30.79%|38|2023-02-07|15/12/2022||0.1451||413220000|2022-10-18|15/09/2022||0.07|414500000|396640000
2022-11-06 11:39:08|01553|15484|NASDAQ ATEC|970.74M|970740000|9.24|699,904|-28.59%|38|2023-03-09|15/12/2022||-0.212||88960000|2022-11-03|15/09/2022|-0.35|-0.30|90000000|82180000
2022-11-06 11:39:12|01554|16158|NYSE GBCI|6.39B|6390000000|57.73|340,645|-2.76%|38|2023-01-26|15/12/2022||0.7643||245640000|2022-10-20|15/09/2022|0.72|0.7286|244800000|238820000
2022-11-06 11:39:16|01555|15852|NASDAQ CUTR|857.4M|857400000|43.80|267,271|-4.3%|38|2023-02-15|15/12/2022||-0.23||74350000|2022-11-08|15/09/2022||-0.428||62440000
2022-11-06 11:39:20|01556|17245|NASDAQ SRDX|485.97M|485970000|34.70|35,514|-39.07%|38|2023-02-02|15/12/2022||0.0425||38600000|2022-11-09|15/09/2022||-0.475||24090000
2022-11-06 11:39:23|01557|942485|NASDAQ PLAY|1.82B|1820000000|37.73|1,024,478|-6.61%|32|2022-12-13|15/10/2022||0.0813||476190000|2022-09-07|15/07/2022|0.59|1.04|468360000|432910000
2022-11-06 11:39:26|01558|101852|NYSE OUT|2.69B|2690000000|16.39|2,518,622|-42.29%|35|2023-02-22|15/12/2022||0.4199||504370000|2022-11-03|15/09/2022|0.23|0.25|453700000|453000000
2022-11-06 11:39:29|01559|1099056|NASDAQ PAYA|1.09B|1090000000|8.26|430,153|-1.78%|15|2023-03-06|15/12/2022||0.1005||73250000|2022-11-14|15/09/2022||0.0943||70360000
2022-11-06 11:39:32|01560|17255|NASDAQ SP|683.47M|683470000|33.89|88,181|0.71%|38|2023-02-22|15/12/2022||0.77||196010000|2022-11-02|15/09/2022|0.8|0.77|404400000|198610000
2022-11-06 11:39:36|01561|101907|NASDAQ SPWH|354.09M|354090000|9.11|487,392|-47.34%|34|2022-12-07|15/10/2022||0.2867||358250000|2022-09-01|15/07/2022|0.36|0.2483|351020000|342130000
2022-11-06 11:39:39|01562|21231|NYSE IDT|610.18M|610180000|23.92|118,256|-57.69%|38|2022-12-06|15/10/2022|||||2022-10-06|15/07/2022|0.7||329000000|
2022-11-06 11:39:43|01563|17480|NASDAQ OSPN|461.98M|461980000|11.65|274,997|-44.87%|38|2023-02-21|15/12/2022||-0.055||58870000|2022-11-01|15/09/2022|0.03|-0.1|57100000|53370000
2022-11-06 11:39:47|01564|16968|NASDAQ PRTS|248.9M|248900000|4.57|798,634|-70.76%|38|2023-03-06|15/12/2022||-0.092||157720000|2022-10-31|15/09/2022||-0.062||169610000
2022-11-06 11:39:51|01565|1096422|NASDAQ SIBN|566.38M|566380000|16.51|192,230|-33.43%|25|2023-03-08|15/12/2022||-0.39||32660000|2022-11-07|15/09/2022||-0.4725||26450000
2022-11-06 11:39:54|01566|16693|NASDAQ VXRT|185.96M|185960000|1.470|2,886,359|-77.99%|37|2023-02-23|15/12/2022||-0.23||625000|2022-11-16|15/09/2022||-0.24||75000
2022-11-06 11:39:59|01567|17460|NASDAQ CTLP|240.01M|240010000|3.37|299,592|-71.46%|38|2023-02-09|15/12/2022||-0.0025||57400000|2022-11-10|15/09/2022||-0.01||54080000
2022-11-06 11:40:02|01568|958828|NASDAQ RGNX|897.48M|897480000|20.73|341,321|-46.93%|29|2023-03-01|15/12/2022||-0.8919||52710000|2022-11-09|15/09/2022||-1.42||32210000
2022-11-06 11:40:06|01569|15688|NASDAQ CENTA|2.2B|2200000000|39.94|153,915|-20.04%|36|2023-02-01|15/12/2022||0.265||651900000|2022-11-29|15/09/2022||0.012||721000000
2022-11-06 11:40:10|01570|953811|NYSE CWEN|6.9B|6900000000|35.74|651,134|-4.77%|31|2023-03-02|15/12/2022||-0.1372||335420000|2022-11-02|15/09/2022|0.28|0.44|340000000|377540000
2022-11-06 11:40:14|01571|20362|NYSE HNGR|732.39M|732390000|18.72|953,513|-6.35%|31|2022-11-10|15/09/2022||0.41||313830000|2022-08-08|15/06/2022|0.35|0.315|312030000|305230000
2022-11-06 11:40:18|01572|15406|NASDAQ AMSWA|551.95M|551950000|16.38|126,422|-48.73%|38|2022-12-01|15/10/2022||0.0825||32980000|2022-08-24|15/07/2022|0.1|0.075|31300000|31130000
2022-11-06 11:40:24|01573|953806|NYSE CHCT|842.83M|842830000|35.29|103,778|-26.06%|31|2023-02-23|15/12/2022||0.25||24930000|2022-11-08|15/09/2022|0.21|0.25|24810000|24430000
2022-11-06 11:40:27|01574|1129318|NASDAQ TMDX|1.79B|1790000000|55.96|450,698|77.71%|20|2023-03-06|15/12/2022||-0.38||18010000|2022-11-09|15/09/2022||-0.416||16930000
2022-11-06 11:40:29|01575|1163504|NASDAQ ALVR|642.14M|642140000|7.09|411,228|-71.11%|13|2023-02-09|15/12/2022||-0.5533||0.00|2022-11-15|15/09/2022||-0.5522||0.00
2022-11-06 11:40:35|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|1.27%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-11-06 11:40:39|01577|41010|NASDAQ ORMP|256.26M|256260000|6.60|284,140|-75.4%|30|2022-11-30|15/12/2022||-0.222||726200|2022-11-30|15/09/2022||-0.244||696200
2022-11-06 11:40:43|01578|1153093|NYSE BRBR|3.47B|3470000000|25.50|1,109,103|-2.86%|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
2022-11-06 11:40:46|01579|16757|NASDAQ NSSC|907.23M|907230000|24.69|214,590|2.92%|37|2023-02-06|15/12/2022||0.148||38980000|2022-11-07|15/09/2022||0.128||37070000
2022-11-06 11:40:49|01580|1166236|NASDAQ CRSR|1.44B|1440000000|15.00|590,158|-42.64%|12|2023-02-07|15/12/2022||0.2795||424920000|2022-11-15|15/09/2022||0.0544||311550000
2022-11-06 11:40:51|01581|48375|NYSE AR|11.17B|11170000000|37.22|7,661,118|77.32%|37|2023-02-15|15/12/2022||1.75||1920000000|2022-10-26|15/09/2022|1.72|1.89|2060000000|1920000000
2022-11-06 11:40:54|01582|1095982|NYSE ACEL|885.05M|885050000|9.82|274,456|-25.49%|17|2022-11-29|15/09/2022||0.2474||269890000|2022-08-09|15/06/2022|0.2406|0.2367|227870000|222070000
2022-11-06 11:40:57|01583|15858|NASDAQ CVGW|618.48M|618480000|34.88|92,564|-19.05%|35|2022-12-20|15/10/2022||0.31||309350000|2022-09-01|15/07/2022|0.16|0.338|341990000|329340000
2022-11-06 11:41:01|01584|16670|NASDAQ MSEX|1.55B|1550000000|87.88|100,923|-14.99%|36|2023-03-03|15/12/2022||0.575||38000000|2022-11-04|15/09/2022|0.8|0.86||44000000
2022-11-06 11:41:06|01585|1163804|NASDAQ PAE|935.83M|935830000|10.050|894,428|1.11%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-11-06 11:41:09|01586|17014|NASDAQ QNST|716.48M|716480000|13.38|215,950|-11.86%|38|2023-02-08|15/12/2022||0.022||126100000|2022-11-02|15/09/2022||0.016||137850000
2022-11-06 11:41:13|01587|15565|NASDAQ BJRI|731M|731000000|31.25|359,504|-16.67%|38|2023-02-23|15/12/2022||0.0586||342240000|2022-10-20|15/09/2022|-0.25|-0.2827|311350000|303280000
2022-11-06 11:41:18|01588|21061|NYSE AORT|450.88M|450880000|11.18|316,328|-49.59%|38|2023-02-15|15/12/2022||-0.0617||84140000|2022-11-02|15/09/2022||-0.1033||76180000
2022-11-06 11:41:21|01589|951679|NASDAQ COLL|632.5M|632500000|18.84|223,571|-1.15%|31|2023-03-09|15/12/2022||1.36||125940000|2022-11-09|15/09/2022||1.37||123420000
2022-11-06 11:41:24|01590|24284|NYSE UHT|670.51M|670510000|48.60|51,290|-18.91%|34|2022-10-28|15/09/2022|0.35||22150000||2022-07-25|15/06/2022|0.38||22170000|
2022-11-06 11:41:27|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-63.44%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-11-06 11:41:29|01592|1024881|NASDAQ PETQ|240.37M|240370000|8.13|611,268|-66.8%|23|2022-11-10|15/09/2022||0.08||203930000|2022-08-09|15/06/2022|0.51|0.336|252010000|259400000
2022-11-06 11:41:33|01593|1006458|NYSE CADE|4.97B|4970000000|27.23|1,200,049|-14.26%|25|2023-01-24|15/12/2022||0.718||476250000|2022-10-24|15/09/2022|0.78|0.719|530100000|466500000
2022-11-06 11:41:42|01594|15850|NASDAQ CTRN|178.82M|178820000|21.89|236,142|-73.99%|34|2022-11-29|15/10/2022||0.275||205170000|2022-08-24|15/07/2022|-0.31|0.095|185010000|199590000
2022-11-06 11:41:45|01595|16381|NASDAQ IOSP|2.56B|2560000000|103.18|84,874|9.86%|38|2023-02-14|15/12/2022||1.44||480270000|2022-11-08|15/09/2022||1.42||464650000
2022-11-06 11:41:48|01596|21106|NYSE DBD|164.45M|164450000|2.10|1,249,946|-78.31%|38|2023-02-14|15/12/2022||0.655||1020000000|2022-11-01|15/09/2022||0.335||944850000
2022-11-06 11:41:52|01597|16311|NASDAQ TVTY|1.62B|1620000000|32.50|1,061,206|15.95%|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2022-11-06 11:41:56|01598|20991|NYSE FUL|3.73B|3730000000|70.11|280,528|-5.8%|37|2023-01-18|15/11/2022||1.23||1010000000|2022-09-21|15/08/2022|1.06|1.04|941230000|944130000
2022-11-06 11:42:00|01599|16965|NASDAQ MODV|1.16B|1160000000|82.84|74,919|-47.95%|38|2023-03-09|15/12/2022||1.77||606930000|2022-11-03|15/09/2022|1.61|1.62|647800000|593490000
2022-11-06 11:42:04|01600|1142209|NASDAQ RAPT|606.48M|606480000|20.45|312,017|-48.23%|18|2023-03-09|15/12/2022||-0.7639||231000|2022-12-14|15/09/2022||-0.6997||231000
2022-11-06 11:42:08|01601|17543|NASDAQ WETF|752.85M|752850000|5.260|954,538|-21.73%|38|2023-02-03|15/12/2022||0.0531||72330000|2022-10-28|15/09/2022|0.06|0.06|72400000|73170000
2022-11-06 11:42:11|01602|16053|NASDAQ FARO|545.28M|545280000|29.04|107,933|-64.64%|38|2023-02-22|15/12/2022||0.43||103530000|2022-11-02|15/09/2022|0.03|-0.06|85330000|83330000
2022-11-06 11:42:23|01603|15800|NASDAQ CRAI|827.29M|827290000|115.95|37,383|24.74%|38|2023-03-02|15/12/2022||1.3||149360000|2022-11-03|15/09/2022|1.64|1.23|148400000|147240000
2022-11-06 11:42:26|01604|985781|NASDAQ TCMD|138.91M|138910000|6.90|215,820|-81.81%|26|2023-02-27|15/12/2022||0.1533||70630000|2022-11-07|15/09/2022||-0.0233||61850000
2022-11-06 11:42:32|01605|15538|NASDAQ CLAR|435.41M|435410000|11.65|1,997,653|-60.77%|38|2023-03-06|15/12/2022||0.205||124810000|2022-11-07|15/09/2022||0.16||118260000
2022-11-06 11:42:35|01606|1084219|NASDAQ RUBY|28.01M|28010000|0.31|3,516,526|-97.9%|23|2023-02-23|15/12/2022||-0.2975||0.00|2022-11-16|15/09/2022||-0.405||0.00
2022-11-06 11:42:40|01607|1159426|NASDAQ KROS|1.34B|1340000000|48.64|218,527|-12.69%|15|2022-11-15|15/09/2022|-0.92|-1.23||0.00|2022-08-04|15/06/2022|-1.13|-1.06|0.00|0.00
2022-11-06 11:42:42|01608|15737|NASDAQ CLFD|1.44B|1440000000|104.60|316,564|64.91%|35|2023-01-26|15/12/2022||0.8425||71500000|2022-11-10|15/09/2022||0.8625||71430000
2022-11-06 11:42:45|01609|1165669|NASDAQ PLBY|164.26M|164260000|3.60|690,654|-88.91%|11|2022-11-14|15/09/2022||0.022||72140000|2022-08-09|15/06/2022|-0.18|-0.1383|65410000|70920000
2022-11-06 11:42:48|01610|1163770|NASDAQ PNTG|392.44M|392440000|13.28|118,427|-44.2%|15|2023-03-08|15/12/2022||0.2125||116010000|2022-11-15|15/09/2022||0.1825||114980000
2022-11-06 11:42:51|01611|1052946|NASDAQ DMTK|49.87M|49870000|1.66|497,458|-94.26%|19|2023-03-01|15/12/2022||-0.9817||5910000|2022-11-09|15/09/2022||-0.99||4960000
2022-11-06 11:42:55|01612|15925|NASDAQ DMRC|375.27M|375270000|18.95|92,440|-63.82%|35|2023-02-22|15/12/2022||-0.78||8900000|2022-11-02|15/09/2022||-0.785||8700000
2022-11-06 11:43:00|01613|20958|NYSE EME|6.88B|6880000000|144.35|307,774|9.15%|38|2023-02-23|15/12/2022||2.21||2790000000|2022-10-27|15/09/2022|2.16|2.08|2830000000|2710000000
2022-11-06 11:43:04|01614|16351|NASDAQ IMGN|1.23B|1230000000|5.570|3,219,486|-15.35%|38|2023-02-10|15/12/2022||-0.2524||16490000|2022-10-28|15/09/2022||-0.25||11660000
2022-11-06 11:43:10|01615|17100|NASDAQ RUTH|610.01M|610010000|18.96|350,289|-6.6%|38|2023-02-24|15/12/2022||0.448||138610000|2022-11-04|15/09/2022|0.16|0.19|112740000|111260000
2022-11-06 11:43:17|01616|16533|NASDAQ TSAT|397.07M|397070000|7.97|48,694|-84.74%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-11-06 11:43:21|01617|15522|NASDAQ NOTV|458.91M|458910000|17.93|224,699|-67.23%|36|2023-02-14|15/12/2022||-0.255||138990000|2022-12-22|15/09/2022||-0.125||153190000
2022-11-06 11:43:24|01618|15814|NASDAQ CRMT|420.26M|420260000|66.00|86,700|-47.66%|37|2022-11-17|15/10/2022||2.17||326720000|2022-08-17|15/07/2022|2|3.15|344880000|322400000
2022-11-06 11:43:27|01619|1166923|NASDAQ ARRY|2.54B|2540000000|16.87|3,893,355|-24.89%|14|2023-03-07|15/12/2022||0.116||349520000|2022-11-10|15/09/2022||0.0885||395920000
2022-11-06 11:43:31|01620|51011|NASDAQ VUZI|319.31M|319310000|4.99|730,795|-58.83%|31|2022-11-10|15/09/2022||-0.155||3580000|2022-08-09|15/06/2022|-0.16|-0.155|3010000|2870000
2022-11-06 11:43:35|01621|24424|NASDAQ ATRS|955.07M|955070000|5.590|5,247,050|47.11%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2022-11-06 11:43:37|01622|1010717|NYSE WOW|874.59M|874590000|10.37|485,227|-48.12%|24|2023-03-09|15/12/2022||0.1194||178570000|2022-11-03|15/09/2022|0.01|0.07|173700000|175020000
2022-11-06 11:43:41|01623|1084220|NASDAQ REPL|914.15M|914150000|18.54|278,948|-44.57%|24|2023-02-02|15/12/2022||-0.7613||0.00|2022-11-03|15/09/2022|-0.79|-0.54||
2022-11-06 11:43:45|01624|15339|NASDAQ ADUS|1.74B|1740000000|109.25|104,266|7.08%|38|2023-03-06|15/12/2022||0.9933||248500000|2022-11-07|15/09/2022|0.71|0.94|240500000|242220000
2022-11-06 11:43:49|01625|7999|NYSE KBH|2.42B|2420000000|28.22|1,670,796|-33.44%|38|2023-01-11|15/11/2022||3||2070000000|2022-09-21|15/08/2022|2.86|2.67|1840000000|1880000000
2022-11-06 11:43:54|01626|1166405|NASDAQ PMVP|514.62M|514620000|11.28|617,585|-54.02%|13|2023-03-01|15/12/2022||-0.45||0.00|2022-11-18|15/09/2022||-0.4243||0.00
2022-11-06 11:44:03|01627|20978|NYSE ALX|1.2B|1200000000|235.34|9,412|-15.69%|38|2023-02-13|15/12/2022||||50000000|2022-10-31|15/09/2022|4.4||53730000|49800000
2022-11-06 11:44:12|01628|1075233|NASDAQ SRRK|427.58M|427580000|8.28|280,718|-70.85%|23|2023-03-07|15/12/2022||-0.595||0.00|2022-11-09|15/09/2022||-0.6488||0.00
2022-11-06 11:44:17|01629|24412|A MCF|648.31M|648310000|3.22|470,456|-21.65%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-11-06 11:44:20|01630|989659|NASDAQ TRHC|82.74M|82740000|3.46|189,679|-75.63%|25|2022-11-08|15/09/2022||-0.112||73740000|2022-08-04|15/06/2022|-0.53|-0.2117|72600000|68310000
2022-11-06 11:44:24|01631|17073|NASDAQ ROCK|1.52B|1520000000|48.92|188,668|-35.3%|38|2023-02-23|15/12/2022||0.83||345150000|2022-11-03|15/09/2022|1.12|0.99|391300000|380880000
2022-11-06 11:44:31|01632|16120|NASDAQ FORR|664.68M|664680000|35.02|46,631|-39.72%|38|2023-02-08|15/12/2022||0.4767||140970000|2022-10-26|15/09/2022|0.28|0.39|127700000|126800000
2022-11-06 11:44:35|01633|15428|NASDAQ AOSL|894.52M|894520000|32.65|333,711|-23.28%|37|2023-02-08|15/12/2022||1.1||212330000|2022-11-03|15/09/2022|1.2|0.95|208500000|180000000
2022-11-06 11:44:38|01634|41007|NASDAQ NRC|921.74M|921740000|37.35|43,745|-23.78%|34|2023-02-06|15/12/2022|||||2022-11-01|15/09/2022|0.33||37700000|
2022-11-06 11:44:42|01635|16540|NASDAQ LQDT|612.05M|612050000|17.20|147,445|-27.24%|38|2023-02-09|15/12/2022||0.19||70600000|2022-12-08|15/09/2022||0.25||73250000
2022-11-06 11:44:46|01636|16476|NASDAQ KTOS|1.36B|1360000000|10.79|810,614|-51.77%|37|2023-02-27|15/12/2022||0.1419||259370000|2022-11-03|15/09/2022||0.0591||227250000
2022-11-06 11:44:50|01637|51057|NYSE PARR|1.4B|1400000000|23.22|894,846|44.4%|33|2023-02-28|15/12/2022||0.6179||1620000000|2022-11-01|15/09/2022|2.88|1.74|2060000000|1720000000
2022-11-06 11:44:55|01638|39322|NASDAQ AMCX|790.4M|790400000|18.39|399,564|-62.55%|38|2023-03-02|15/12/2022||1.27||881230000|2022-11-04|15/09/2022|2.09|1.77|682000000|786780000
2022-11-06 11:44:58|01639|1167741|NASDAQ SEER|478.98M|478980000|7.65|295,896|-78.19%|11|2022-11-08|15/09/2022||-0.4086||4010000|2022-08-09|15/06/2022|-0.37|-0.3908|3620000|3260000
2022-11-06 11:45:01|01640|1088201|NYSE ARLO|411.87M|411870000|4.700|575,620|-32.28%|23|2023-02-28|15/12/2022||-0.0817||147320000|2022-11-10|15/09/2022||-0.108||124150000
2022-11-06 11:45:06|01641|16908|NYSE PGTI|1.24B|1240000000|20.79|462,353|-8.78%|38|2023-02-21|15/12/2022||0.3974||348280000|2022-11-10|15/09/2022||0.5302||384890000
2022-11-06 11:45:10|01642|41289|NASDAQ AXGN|466.39M|466390000|11.03|203,545|-19.72%|36|2023-02-20|15/12/2022||-0.116||37750000|2022-11-02|15/09/2022||-0.128||36200000
2022-11-06 11:45:13|01643|21035|NYSE MTRN|1.48B|1480000000|72.09|129,622|-23.23%|38|2023-02-16|15/12/2022||1.47||452850000|2022-10-27|15/09/2022||1.41||452830000
2022-11-06 11:45:16|01644|1141598|NYSE NOVA|2.14B|2140000000|18.60|3,490,145|-55.71%|19|2023-02-22|15/12/2022||-0.3736||133600000|2022-10-26|15/09/2022|-0.54|-0.2704|149360000|130580000
2022-11-06 11:45:23|01645|17057|NASDAQ RIGL|127.9M|127900000|0.740|3,219,352|-77.09%|38|2023-03-02|15/12/2022||-0.1263||22960000|2022-11-08|15/09/2022||-0.1365||22610000
2022-11-06 11:45:27|01646|17056|NASDAQ RICK|732.86M|732860000|79.28|67,979|7.05%|38|2023-02-08|15/12/2022||1.34||69880000|2022-12-14|15/09/2022||1.31||68380000
2022-11-06 11:45:30|01647|101855|NYSE QUOT|267.96M|267960000|2.78|1,040,135|-56.36%|35|2023-02-08|15/12/2022||0.1||73200000|2022-11-09|15/09/2022||0.04||74700000
2022-11-06 11:45:33|01648|32530|NYSE OVV|13.57B|13570000000|53.41|3,552,670|44.23%|38|2023-02-23|15/12/2022||2.28||2610000000|2022-11-01|15/09/2022||2.29||2590000000
2022-11-06 11:45:38|01649|21118|NYSE HSC|481.62M|481620000|6.06|742,762|-60.73%|38|2023-02-23|15/12/2022||-0.0133||471930000|2022-11-01|15/09/2022|0.1|-0.05|487000000|478940000
2022-11-06 11:45:42|01650|21029|NYSE HZO|693.4M|693400000|32.20|341,368|-41.72%|38|2023-01-26|15/12/2022||1.58||502140000|2022-11-01|15/09/2022|1.73|1.26|536800000|519820000
2022-11-06 11:45:45|01651|1163666|NASDAQ BTRS|1.55B|1550000000|9.41|2,772,522|12.56%|15|2022-11-09|15/09/2022||-0.076||43630000|2022-08-09|15/06/2022|-0.09|-0.08|40600000|40960000
2022-11-06 11:45:48|01652|1161533|NASDAQ AMTI|33.46M|33460000|0.86|141,594|-96.35%|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
2022-11-06 11:45:54|01653|977673|NYSE TPB|395.01M|395010000|22.49|174,750|-44.77%|28|2023-03-08|15/12/2022||0.62||106070000|2022-11-10|15/09/2022|0.6|0.56|107800000|102630000
2022-11-06 11:46:00|01654|17143|NASDAQ SCVL|684.82M|684820000|24.80|354,596|-38.19%|35|2022-11-17|15/10/2022||1.17||344950000|2022-08-25|15/07/2022|1.05|1.02|312270000|345950000
2022-11-06 11:46:03|01655|16389|NYSE AMRX|643.47M|643470000|2.120|1,172,752|-58.75%|38|2023-03-01|15/12/2022||0.2129||585830000|2022-11-04|15/09/2022|0.14|0.18|546000000|561860000
2022-11-06 11:46:06|01656|1171971|NASDAQ ULCC|2.76B|2760000000|12.68|1,215,640|-26.11%|11|2023-02-08|15/12/2022||0.1227||921880000|2022-11-09|15/09/2022|0.13|0.1046|906000000|910600000
2022-11-06 11:46:10|01657|32332|NYSE FC|678.66M|678660000|48.99|65,108|8.48%|39|2023-01-05|15/11/2022||0.28||67200000|2022-11-10|15/08/2022|0.39|0.27|78810000|73850000
2022-11-06 11:46:14|01658|21084|NYSE AVNT|2.61B|2610000000|28.72|648,048|-50.37%|38|2023-01-27|15/12/2022||0.4977||937360000|2022-10-26|15/09/2022||0.6201||937140000
2022-11-06 11:46:17|01659|20911|NYSE BFS|1.35B|1350000000|41.21|35,811|-19.5%|36|2023-02-28|15/12/2022||||60160000|2022-11-03|15/09/2022||||59720000
2022-11-06 11:46:20|01660|1172577|NYSE AGTI|2.36B|2360000000|17.72|198,296|-28.17%|12|2023-03-07|15/12/2022||0.241||317830000|2022-11-08|15/09/2022||0.1921||273410000
2022-11-06 11:46:22|01661|1164095|NASDAQ RXT|975.01M|975010000|4.63|1,913,931|-68.31%|13|2023-02-16|15/12/2022||0.0722||781820000|2022-11-15|15/09/2022||0.0866||773150000
2022-11-06 11:46:24|01662|999053|NASDAQ IMXI|901.79M|901790000|24.57|433,134|44.53%|23|2022-11-10|15/09/2022||0.4507||144130000|2022-08-03|15/06/2022|0.47|0.4373|136940000|135350000
2022-11-06 11:46:28|01663|20483|NYSE CIR|420.1M|420100000|20.63|127,238|-40.48%|38|2023-03-01|15/12/2022||0.6658||205350000|2022-11-11|15/09/2022||0.4892||190250000
2022-11-06 11:46:34|01664|992755|NYSE GOLF|3.11B|3110000000|44.32|262,339|-22.83%|26|2023-02-28|15/12/2022||0.1788||458550000|2022-11-03|15/09/2022|0.72|0.58|558200000|512690000
2022-11-06 11:46:36|01665|1172768|NASDAQ PRVA|3.18B|3180000000|28.54|939,968|3.9%|11|2022-11-10|15/09/2022||0.0225||319950000|2022-08-11|15/06/2022|-0.1|0.002|335540000|313330000
2022-11-06 11:46:39|01666|1171961|NASDAQ ALHC|2.41B|2410000000|12.85|976,534|-41.86%|13|2023-03-02|15/12/2022||-0.2617||330560000|2022-11-03|15/09/2022|-0.22|-0.25|360300000|333400000
2022-11-06 11:46:43|01667|20250|NYSE AXL|1.09B|1090000000|9.50|1,626,757|-3.26%|38|2023-02-10|15/12/2022||0.2668||1520000000|2022-11-04|15/09/2022|0.27|0.24|1540000000|1473000000
2022-11-06 11:46:47|01668|41259|NYSE ECOM|667.08M|667080000|23.08|721,835|-9.98%|38|2023-02-09|15/12/2022||0.3004||49100000|2022-11-10|15/09/2022||0.1946||43600000
2022-11-06 11:46:50|01669|1166469|NYSE NUVB|456.44M|456440000|2.090|628,796|-77.28%|11|2023-03-09|15/12/2022||-0.1343||0.00|2022-11-09|15/09/2022||-0.1429||0.00
2022-11-06 11:46:55|01670|41000|NASDAQ MDXG|335.96M|335960000|2.96|516,945|-64.55%|37|2023-02-23|15/12/2022||-0.0433||74920000|2022-10-27|15/09/2022||-0.08||67010000
2022-11-06 11:46:57|01671|1097394|NYSE VAPO|18.42M|18420000|0.69|181,304|-96.99%|22|2023-02-23|15/12/2022||-0.7117||22820000|2022-11-09|15/09/2022|-0.98|-0.78|13550000|16540000
2022-11-06 11:47:00|01672|992960|NYSE ADNT|3.6B|3600000000|37.96|737,640|-17.62%|26|2023-02-03|15/12/2022||0.4973||3930000000|2022-11-04|15/09/2022|0.53|0.48|3650000000|3540000000
2022-11-06 11:47:03|01673|17387|NASDAQ TRNS|559.58M|559580000|74.14|33,669|-17.73%|36|2023-01-30|15/12/2022||0.2925||55700000|2022-10-25|15/09/2022|0.31|0.37|56440000|48050000
2022-11-06 11:47:09|01674|1131468|NASDAQ POWW|360.24M|360240000|3.080|1,473,388|-53.68%|21|2023-02-14|15/12/2022||0.1433||81480000|2022-11-15|15/09/2022||0.0833||67020000
2022-11-06 11:47:12|01675|940764|NASDAQ OCUL|269.38M|269380000|3.50|853,605|-49.78%|34|2023-03-09|15/12/2022||-0.188||18400000|2022-11-09|15/09/2022||-0.23||14600000
2022-11-06 11:47:15|01676|15645|NASDAQ CASH|1.21B|1210000000|41.89|211,903|-32.49%|36|2023-01-31|15/12/2022||0.795||130480000|2022-11-01|15/09/2022|0.81|0.715|123700000|121870000
2022-11-06 11:47:20|01677|958235|NASDAQ MCFT|399.33M|399330000|22.00|136,447|-22.51%|31|2023-02-09|15/12/2022||0.9417||143440000|2022-11-10|15/09/2022||1.29||165200000
2022-11-06 11:47:23|01678|20425|NYSE AIN|2.98B|2980000000|95.95|114,669|8.7%|38|2023-02-14|15/12/2022||0.8043||248620000|2022-10-24|15/09/2022|1.15|0.8614|260600000|245140000
2022-11-06 11:47:25|01679|1174617|NASDAQ FA|1.57B|1570000000|10.22|456,328|-51.45%|15|2023-02-24|15/12/2022||0.3031||229580000|2022-11-08|15/09/2022||0.2796||211310000
2022-11-06 11:47:28|01680|16418|NASDAQ JBSS|962.96M|962960000|83.54|55,357|-4.7%|34|2023-02-01|15/12/2022||1.33||260800000|2022-10-31|15/09/2022|1.34|1.39|252600000|218000000
2022-11-06 11:47:32|01681|41318|NASDAQ NDLS|255.93M|255930000|5.60|175,971|-54.47%|38|2023-03-01|15/12/2022||0.0617||127820000|2022-11-10|15/09/2022||0.0483||127110000
2022-11-06 11:47:35|01682|1071995|NASDAQ BTAI|328.42M|328420000|11.72|221,845|-65.77%|24|2023-03-09|15/12/2022||-1.29||3340000|2022-11-10|15/09/2022||-1.32||1120000
2022-11-06 11:47:39|01683|15811|NASDAQ CRIS|71.9M|71900000|0.783|2,388,720|-87.53%|38|2023-03-09|15/12/2022||-0.164||3010000|2022-11-08|15/09/2022||-0.166||2950000
2022-11-06 11:47:43|01684|16917|NASDAQ VBIV|165.03M|165030000|0.639|945,100|-78.56%|29|2023-02-27|15/12/2022||-0.0633||3120000|2022-11-07|15/09/2022||-0.07||1820000
2022-11-06 11:47:47|01685|15744|NASDAQ CLVS|130.05M|130050000|0.900|3,045,371|-79.64%|38|2023-02-22|15/12/2022||-0.3903||41070000|2022-11-02|15/09/2022||-0.3946||38050000
2022-11-06 11:47:56|01686|20972|F PLAN|1.61B|1610000000|39.280|4,000|47.67%|37|2022-11-01|15/09/2022||0.7||425000000|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000
2022-11-06 11:47:58|01687|41197|NYSE BCC|2.6B|2600000000|65.94|275,848|-5.45%|34|2023-02-21|15/12/2022||2.99||1800000000|2022-10-31|15/09/2022|5.52|4.26|2150000000|2040000000
2022-11-06 11:48:01|01688|1173360|NASDAQ FLYW|1.98B|1980000000|18.28|983,874|-56.88%|12|2023-03-01|15/12/2022||-0.1||66340000|2022-11-08|15/09/2022||0.0443||88650000
2022-11-06 11:48:05|01689|16249|NASDAQ HCKT|663.76M|663760000|20.95|100,706|-3.32%|38|2023-02-21|15/12/2022||0.3567||74630000|2022-11-08|15/09/2022||0.3567||76500000
2022-11-06 11:48:09|01690|1081674|NASDAQ IIIV|617.51M|617510000|19.07|158,672|-15.17%|24|2023-02-14|15/12/2022||0.374||82220000|2022-11-24|15/09/2022||0.3617||79600000
2022-11-06 11:48:12|01691|39235|NYSE SKT|2.04B|2040000000|18.71|778,123|-12.37%|38|2023-02-14|15/12/2022||0.1696||107580000|2022-11-02|15/09/2022|0.22|0.17|105600000|105360000
2022-11-06 11:48:20|01692|1167037|NYSE GATO|241.28M|241280000|3.49|404,593|-72.97%|14|2022-12-13|15/09/2022||0.0467|||2022-08-10|15/06/2022|0.1|0.08|57200000|66000000
2022-11-06 11:48:24|01693|16899|NASDAQ PETS|451.63M|451630000|22.31|349,518|-27.23%|34|2023-01-23|15/12/2022||0.2367||63730000|2022-10-24|15/09/2022||0.2533||65770000
2022-11-06 11:48:27|01694|1153168|NASDAQ PHAT|382.45M|382450000|9.94|276,088|-55.51%|18|2022-11-28|15/09/2022||-1.13||333330|2022-08-02|15/06/2022|-1.33|-1.03|0.00|0.00
2022-11-06 11:49:03|01695|40065|NASDAQ ICPT|615.87M|615870000|14.87|1,025,146|-23.39%|38|2023-03-01|15/12/2022||-0.6966||75950000|2022-11-01|15/09/2022|-3.04|-0.82|77600000|73740000
2022-11-06 11:49:06|01696|1123797|NASDAQ DTIL|144.06M|144060000|1.30|1,014,296|-86.65%|21|2022-11-15|15/09/2022||-0.3378||9860000|2022-08-08|15/06/2022|-0.46|-0.436|3820000|4970000
2022-11-06 11:49:12|01697|1096237|NASDAQ ALLO|1.35B|1350000000|9.34|1,690,810|-53.62%|20|2023-02-23|15/12/2022||-0.7111||89640|2022-11-09|15/09/2022|-0.58|-0.64|49000|10000
2022-11-06 11:49:16|01698|16314|NASDAQ HWKN|939.36M|939360000|44.69|54,739|17.95%|35|2023-02-08|15/12/2022||0.676||203080000|2022-11-02|15/09/2022|0.02|0.66|241200000|204130000
2022-11-06 11:49:20|01699|16949|NASDAQ PPBI|3.47B|3470000000|36.52|367,443|-17.97%|38|2023-01-24|15/12/2022||0.8043||209250000|2022-10-20|15/09/2022|0.77|0.7557|201280000|203060000
2022-11-06 11:49:26|01700|15438|NASDAQ ARAY|194.65M|194650000|2.080|485,388|-62.92%|38|2023-01-24|15/12/2022||-0.012||109480000|2022-11-01|15/09/2022|-0.06|-0.04|96490000|93860000
2022-11-06 11:49:30|01701|1096533|NASDAQ VLDR|196.59M|196590000|0.89|4,872,893|-85.98%|19|2023-02-23|15/12/2022||-0.1936||12520000|2022-11-10|15/09/2022||-0.2031||9570000
2022-11-06 11:49:32|01702|101922|NASDAQ PAHC|586.09M|586090000|14.47|179,090|-35.32%|35|2023-02-06|15/12/2022||0.3277||219200000|2022-11-09|15/09/2022||0.267||221500000
2022-11-06 11:49:36|01703|15393|NASDAQ AMKR|5.16B|5160000000|21.06|779,297|-10.46%|38|2023-02-13|15/12/2022||0.7928||1750000000|2022-10-31|15/09/2022|1.24|0.8|2100000000|1790000000
2022-11-06 11:49:39|01704|41295|NASDAQ LIND|568.61M|568610000|10.70|334,097|-39.34%|29|2023-03-01|15/12/2022||-0.344||82190000|2022-11-03|15/09/2022||-0.226||102530000
2022-11-06 11:49:43|01705|1153167|NASDAQ ONEW|514.36M|514360000|33.05|77,227|-33%|20|2023-02-02|15/12/2022||1.87||410550000|2022-11-24|15/09/2022||1.6||402840000
2022-11-06 11:50:00|01706|1052375|NASDAQ RMNI|373.42M|373420000|4.230|410,094|-43.68%|23|2022-11-10|15/09/2022||0.1||103150000|2022-08-03|15/06/2022|0.0701|0.1133|101200000|99240000
2022-11-06 11:50:36|01707|17617|NASDAQ ZIXI|481.87M|481870000|8.485|1,185,942|-2.92%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-11-06 11:51:15|01708|17164|NASDAQ SHEN|961.39M|961390000|19.19|139,561|-31.71%|38|2023-03-01|15/12/2022||0.0063||65330000|2022-11-03|15/09/2022||0.009||64460000
2022-11-06 11:51:22|01709|953808|NYSE EVH|2.43B|2430000000|24.37|1,180,900|-17.89%|31|2023-02-22|15/12/2022||0.102||374640000|2022-11-02|15/09/2022|0.62|0.12|352600000|357320000
2022-11-06 11:51:26|01710|1163373|NASDAQ EOSE|94.73M|94730000|1.53|2,268,924|-86.45%|12|2023-02-23|15/12/2022||-0.5319||30050000|2022-11-09|15/09/2022||-0.6482||13300000
2022-11-06 11:51:30|01711|100224|NASDAQ FLXN|458.93M|458930000|9.120|18,723,200|-1.94%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-11-06 11:51:35|01712|30677|NASDAQ APYX|173.21M|173210000|5.01|128,927|-66.89%|37|2022-11-10|15/09/2022||-0.1475||12260000|2022-08-11|15/06/2022|-0.16|-0.1875|10290000|10560000
2022-11-06 11:51:39|01713|48411|NASDAQ AERI|751.72M|751720000|15.22|1,587,790|24.35%|35|2023-02-23|15/12/2022||-0.4521||38420000|2022-11-09|15/09/2022||-0.4454||35400000
2022-11-06 11:51:41|01714|1167959|NASDAQ BCAB|283.25M|283250000|7.55|1,119,811|-75.47%|12|2022-11-14|15/09/2022||-0.7839||400000|2022-08-09|15/06/2022|-0.77|-0.7545|0.00|0.00
2022-11-06 11:51:44|01715|20613|NYSE BXC|571.49M|571490000|63.25|118,409|-8.82%|38|2023-03-02|15/12/2022||4.07||947680000|2022-11-01|15/09/2022|6.38|6.29|1100000000|1060000000
2022-11-06 11:51:47|01716|16798|NASDAQ OFLX|907.98M|907980000|89.95|11,922|-38.34%|23|2022-10-20|15/09/2022|0.65||31630||2022-07-21|15/06/2022|0.54||31750000|
2022-11-06 11:51:52|01717|1171835|NASDAQ PCT|1.29B|1290000000|7.88|1,070,083|-38.44%|12|2023-03-02|15/12/2022||-0.1175||1780000|2022-11-09|15/09/2022||-0.1163||0.00
2022-11-06 11:51:56|01718|31075|NASDAQ VSTM|73.23M|73230000|0.390|1,887,425|-85.82%|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
2022-11-06 11:52:00|01719|41245|NYSE TMHC|2.8B|2800000000|25.80|1,177,305|-19.02%|38|2023-02-07|15/12/2022||3.35||2740000000|2022-10-26|15/09/2022|2.72|2.51|2030000000|2150000000
2022-11-06 11:52:02|01720|986076|NASDAQ ATOM|211.47M|211470000|8.95|155,258|-68.33%|26|2023-02-14|15/12/2022||-0.16||200000|2022-11-03|15/09/2022||-0.17||0.00
2022-11-06 11:52:06|01721|1114557|NASDAQ GCMG|1.48B|1480000000|7.99|288,021|-33.14%|23|2023-02-23|15/12/2022||0.1507||99580000|2022-11-09|15/09/2022||0.1189||89330000
2022-11-06 11:52:09|01722|1137411|NASDAQ STOK|460.81M|460810000|11.69|237,686|-54.99%|19|2023-03-08|15/12/2022||-0.7102||3380000|2022-11-16|15/09/2022||-0.6925||3230000
2022-11-06 11:52:12|01723|101902|NASDAQ ALDX|311.45M|311450000|5.34|479,279|-40.27%|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
2022-11-06 11:52:15|01724|1131054|NYSE RMO|65.07M|65070000|0.350|4,298,347|-92.05%|15|2022-11-14|15/09/2022||-0.217||10310000|2022-08-15|15/06/2022|-0.25|-0.197|5730000|9890000
2022-11-06 11:52:20|01725|15416|NASDAQ ANDE|1.25B|1250000000|37.40|220,809|-0.05%|38|2023-02-15|15/12/2022||0.91||3450000000|2022-11-01|15/09/2022|0.5|0.48|4220000000|3230000000
2022-11-06 11:52:22|01726|102083|NASDAQ XXII|272.78M|272780000|1.270|2,040,416|-57.24%|30|2023-03-08|15/12/2022||-0.054||21080000|2022-11-10|15/09/2022||-0.05||19950000
2022-11-06 11:52:25|01727|1174428|NASDAQ VERV|1.88B|1880000000|31.29|922,305|-41.82%|10|2022-11-09|15/09/2022||-0.755||1000000|2022-08-09|15/06/2022|-0.84|-0.6186|0.00|0.00
2022-11-06 11:52:29|01728|32546|NASDAQ GRPN|214.04M|214040000|7.07|854,475|-72.33%|38|2023-02-15|15/12/2022||0.1643||191470000|2022-11-09|15/09/2022||-0.3498||158400000
2022-11-06 11:52:32|01729|16338|NASDAQ IESC|691.29M|691290000|33.71|28,218|-36.65%|25|2022-12-09|15/09/2022|||||2022-08-04|15/06/2022|0.45||567300000|
2022-11-06 11:52:36|01730|1053090|NASDAQ FNKO|397.06M|397060000|7.92|884,484|-58.27%|24|2023-03-09|15/12/2022||0.8213||387720000|2022-11-03|15/09/2022|0.28|0.50|365600000|319630000
2022-11-06 11:52:38|01731|1167577|NYSE PRG|832.54M|832540000|16.64|775,290|-64.38%|14|2023-02-23|15/12/2022||0.785||629950000|2022-11-26|15/09/2022|0.32|0.6767|625800000|627130000
2022-11-06 11:52:42|01732|15965|NASDAQ ECHO|1.28B|1280000000|48.24|463,070|0.06%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-11-06 11:52:46|01733|1014086|NASDAQ MRSN|732.66M|732660000|7.54|1,347,792|-23.06%|24|2023-03-01|15/12/2022||-0.5154||7620000|2022-11-09|15/09/2022||0.0057||56780000
2022-11-06 11:52:50|01734|940835|NASDAQ MRNS|210.55M|210550000|5.66|220,306|-55.15%|31|2022-11-01|15/09/2022||-0.9886||3010000|2022-08-11|15/06/2022|-1.06|-0.91|1790000|2280000
2022-11-06 11:52:53|01735|955564|NASDAQ MCRB|1.01B|1010000000|8.14|1,005,404|16.62%|30|2023-03-08|15/12/2022||-0.4463||3870000|2022-11-09|15/09/2022||-0.4788||3870000
2022-11-06 11:52:56|01736|1166744|NASDAQ STTK|104.34M|104340000|2.48|95,391|-86.58%|12|2022-11-18|15/09/2022||-0.6731||0.00|2022-08-11|15/06/2022|-0.65|-0.5905|50000|0.00
2022-11-06 11:52:59|01737|1171757|NYSE VEI|1.32B|1320000000|17.58|797,350|0%|10|2022-05-16|15/03/2022||0.12||211180000|2022-03-02|15/12/2021||0.15||233080000
2022-11-06 11:53:03|01738|102920|NASDAQ TBPH|670.96M|670960000|9.96|611,870|10.06%|33|2023-02-27|15/12/2022||-0.0083||12300000|2022-11-08|15/09/2022||-0.0533||11450000
2022-11-06 11:53:06|01739|1168028|NASDAQ MASS|438.47M|438470000|13.88|286,803|-63.42%|12|2022-11-03|15/09/2022||-0.2125||15590000|2022-08-09|15/06/2022|-0.26|-0.26|11110000|10790000
2022-11-06 11:53:09|01740|1169890|NASDAQ XOG|1.77B|1770000000|68.54|3,402|0%|10|2022-05-10|15/03/2022||2.79||212450000|2022-03-16|15/12/2021||3.13||225450000
2022-11-06 11:53:12|01741|6425|NASDAQ ATLC|359.24M|359240000|24.81|28,682|-70.96%|24|2022-11-11|15/09/2022||1.23||282400000|2022-08-09|15/06/2022|1.46|1.38|269800000|245830000
2022-11-06 11:53:16|01742|1097629|NYSE REZI|2.35B|2350000000|16.08|511,993|-39.23%|23|2023-02-14|15/12/2022||0.6033||1680000000|2022-11-03|15/09/2022|0.42|0.56|1620000000|1693000000
2022-11-06 11:53:17|01743|1163765|NASDAQ APPH|206.48M|206480000|1.95|1,256,049|-64.8%|12|2023-02-23|15/12/2022||-0.3567||11750000|2022-11-09|15/09/2022||-0.2933||2300000
2022-11-06 11:53:21|01744|994771|NASDAQ ORGO|414.91M|414910000|3.17|953,465|-71.85%|23|2022-11-09|15/09/2022||0.0988||128920000|2022-08-09|15/06/2022|0.085|0.0809|121400000|120910000
2022-11-06 11:53:23|01745|1137410|NASDAQ AKRO|1.8B|1800000000|38.48|1,449,968|46.65%|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
2022-11-06 11:53:27|01746|16469|NASDAQ KOPN|99.16M|99160000|1.080|460,728|-83.78%|37|2022-11-08|15/09/2022|-0.05|-0.04|13380000|12050000|2022-08-02|15/06/2022|-0.06|-0.04|11910000|12500000
2022-11-06 11:53:31|01747|1009132|NYSE LBRT|3.18B|3180000000|17.43|2,745,496|46.84%|24|2023-02-07|15/12/2022||0.5822||1090000000|2022-10-19|15/09/2022|0.78|0.6215|1200000000|1050000000
2022-11-06 11:53:34|01748|1163507|NASDAQ VITL|549.88M|549880000|13.50|220,346|-18.53%|14|2022-11-15|15/09/2022||0.0039||88730000|2022-08-04|15/06/2022|0.00|-0.0316|82870000|79840000
2022-11-06 11:53:37|01749|15765|NASDAQ CNTY|209.35M|209350000|7.01|76,103|-55.49%|32|2023-03-10|15/12/2022||0.1502||108210000|2022-11-04|15/09/2022|0.09|0.18|112600000|110400000
2022-11-06 11:53:41|01750|24324|NYSE WD|2.77B|2770000000|83.90|125,879|-42.33%|38|2023-02-08|15/12/2022||2.63||427240000|2022-11-03|15/09/2022||2.1||351450000
2022-11-06 11:53:45|01751|1053089|NASDAQ SPRO|66.28M|66280000|1.89|7,775,127|-89.21%|23|2022-11-10|15/09/2022||-0.25||5430000|2022-08-10|15/06/2022|-0.87|-0.9267|1990000|1430000
2022-11-06 11:53:53|01752|21093|NYSE GIC|898.07M|898070000|23.75|32,828|-43.71%|37|2023-02-28|15/12/2022||0.49||288230000|2022-11-01|15/09/2022|0.53|0.655|298500000|306570000
2022-11-06 11:53:55|01753|32540|NASDAQ BCOV|248.45M|248450000|5.93|133,964|-40.82%|38|2023-02-15|15/12/2022||0.045||52550000|2022-10-26|15/09/2022||0.03||52550000
2022-11-06 11:53:58|01754|41216|NASDAQ PGEN|337.2M|337200000|1.620|955,291|-68.3%|35|2023-03-02|15/12/2022||-0.14||3040000|2022-11-07|15/09/2022||-0.1267||2880000
2022-11-06 11:54:00|01755|1073210|NASDAQ GSHD|1.37B|1370000000|36.58|364,705|-74.74%|23|2023-02-22|15/12/2022||0.1761||52950000|2022-10-26|15/09/2022|0.24|0.1956|57700000|54590000
2022-11-06 11:54:03|01756|15560|NASDAQ ALBO|444.82M|444820000|21.58|434,409|-28.99%|37|2022-11-15|15/09/2022||-2.08||8470000|2022-08-15|15/06/2022|-2.04|-1.83|8210000|9520000
2022-11-06 11:54:06|01757|941754|NASDAQ RCEL|121.75M|121750000|4.94|84,511|-74.87%|21|2023-02-09|15/12/2022||-0.363||7670000|2022-11-10|15/09/2022||-0.3288||7470000
2022-11-06 11:54:10|01758|42593|NASDAQ KPTI|384.67M|384670000|4.74|1,813,644|-43.64%|35|2022-11-07|15/09/2022|-0.45|-0.5556|36150000|39370000|2022-08-04|15/06/2022|-0.62|-0.6333|39680000|35960000
2022-11-06 11:54:13|01759|15395|NASDAQ AMOT|503.07M|503070000|31.66|40,036|-26.32%|32|2022-11-02|15/09/2022|0.6|0.37|134400000|125460000|2022-08-03|15/06/2022|0.36|0.245|127900000|117390000
2022-11-06 11:54:17|01760|17604|NASDAQ YORW|634.58M|634580000|44.45|63,311|-10.13%|34|2023-03-07|15/12/2022||0.3||14000000|2022-11-04|15/09/2022||0.38||15000000
2022-11-06 11:54:20|01761|16295|NASDAQ HSII|544.18M|544180000|27.40|119,847|-43.38%|38|2023-02-27|15/12/2022||0.7467||263500000|2022-10-31|15/09/2022|1|0.8567|255200000|267290000
2022-11-06 11:54:24|01762|20183|NYSE PMT|1.24B|1240000000|13.85|1,181,834|-28.09%|38|2023-02-02|15/12/2022||0.475||118270000|2022-11-03|15/09/2022||0.5543||158750000
2022-11-06 11:54:27|01763|986081|NASDAQ PAVM|99.19M|99190000|1.090|873,078|-80.5%|26|2022-11-16|15/09/2022||-0.2533||150000|2022-08-16|15/06/2022|-0.29|-0.23|0.00|0.00
2022-11-06 11:54:30|01764|1152339|NASDAQ IGMS|703.84M|703840000|16.50|195,727|-73.69%|18|2022-11-10|15/09/2022|-1.32|-1.43|331000|250000|2022-08-08|15/06/2022|-1.33|-0.5656|366000|51880000
2022-11-06 11:54:33|01765|1123581|NASDAQ GOEV|387.46M|387460000|1.320|7,237,566|-84.58%|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
2022-11-06 11:54:36|01766|31055|NASDAQ HEAR|131.46M|131460000|7.94|321,047|-72.38%|37|2023-03-08|15/12/2022||1.24||168000000|2022-11-10|15/09/2022||0.315||98430000
2022-11-06 11:54:43|01767|40072|NASDAQ LAND|686.6M|686600000|19.89|229,681|-22.43%|37|2023-02-21|15/12/2022||-0.05||24590000|2022-11-08|15/09/2022||-0.0667||22100000
2022-11-06 11:54:47|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|62.97%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-11-06 11:54:50|01769|8262|NYSE PBI|540.76M|540760000|3.110|1,603,561|-57.86%|34|2023-02-01|15/12/2022||0.0767||973040000|2022-11-02|15/09/2022|0.03|0.02|830900000|857570000
2022-11-06 11:54:53|01770|960616|NASDAQ DSKE|340.39M|340390000|5.360|336,962|-44.17%|24|2022-11-09|15/09/2022||0.3667||431890000|2022-08-02|15/06/2022|0.24|0.39|481300000|434990000
2022-11-06 11:54:56|01771|1056454|NASDAQ CUE|116.76M|116760000|3.30|161,001|-76.33%|23|2022-11-16|15/09/2022||-0.3733||798000|2022-08-04|15/06/2022|-0.37|-0.39|26000|1130000
2022-11-06 11:54:59|01772|16807|NASDAQ OMER|201.36M|201360000|3.21|493,979|-57.48%|37|2023-03-01|15/12/2022||-0.564||0.00|2022-11-10|15/09/2022||-0.558||0.00
2022-11-06 11:55:04|01773|21249|NYSE ENS|2.7B|2700000000|66.29|213,282|-22.46%|38|2023-02-08|15/12/2022||1.25||912110000|2022-11-09|15/09/2022||1.14||886040000
2022-11-06 11:55:07|01774|40985|NASDAQ EPZM|247.5M|247500000|1.470|4,160,329|-70.18%|37|2022-11-02|15/09/2022||-0.305||11940000|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000
2022-11-06 11:55:10|01775|29721|NYSE VSH|2.98B|2980000000|21.06|963,492|2.88%|38|2023-02-07|15/12/2022||0.665||860620000|2022-11-02|15/09/2022|0.93|0.73|925000000|879760000
2022-11-06 11:55:13|01776|16095|NASDAQ VERU|829.52M|829520000|10.350|6,253,583|22.34%|36|2023-02-08|15/12/2022||-0.14||20900000|2022-12-15|15/09/2022||-0.298||11550000
2022-11-06 11:55:16|01777|985960|NASDAQ VTGN|25.65M|25650000|0.124|9,658,568|-94.98%|26|2023-02-13|15/12/2022||-0.0575||340030|2022-11-10|15/09/2022||-0.065||340030
2022-11-06 11:55:21|01778|1131528|NASDAQ RLMD|191.18M|191180000|6.36|965,153|-75.81%|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
2022-11-06 11:55:24|01779|41336|NASDAQ ISEE|2.53B|2530000000|20.940|6,006,980|11.74%|38|2023-02-28|15/12/2022||-0.3959||0.00|2022-11-03|15/09/2022|-0.35|-0.40||
2022-11-06 11:55:28|01780|30710|NYSE CVM|150.05M|150050000|3.46|206,626|-71.24%|29|2023-02-13|15/12/2022||-0.11|||2022-12-22|15/09/2022||-0.14||0.00
2022-11-06 11:55:31|01781|1055906|NYSE CURO|137.62M|137620000|3.40|118,551|-80.4%|24|2023-02-02|15/12/2022||0.2688||242540000|2022-10-27|15/09/2022||0.0365||223210000
2022-11-06 11:55:34|01782|1172578|NASDAQ SWIM|505.96M|505960000|4.32|655,755|-73.08%|11|2023-03-09|15/12/2022||0.1171||165320000|2022-11-09|15/09/2022||0.1937||207610000
2022-11-06 11:55:38|01783|949615|NASDAQ KALV|128.42M|128420000|5.22|404,573|-71.26%|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
2022-11-06 11:55:42|01784|17175|NASDAQ SIGA|672.55M|672550000|9.210|3,870,128|24.63%|29|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022|0.45||72210000|
2022-11-06 11:55:45|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|18.68%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2022-11-06 11:55:48|01786|1172513|NASDAQ RXRX|1.67B|1670000000|9.64|1,106,364|-49.84%|8|2022-11-09|15/09/2022||-0.3883||6960000|2022-08-09|15/06/2022|-0.38|-0.3733|7650000|5330000
2022-11-06 11:55:51|01787|1175843|NASDAQ IVVD|389.13M|389130000|3.54|464,307|-82.34%|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
2022-11-06 11:55:54|01788|1161406|NASDAQ PLRX|1.09B|1090000000|22.42|431,595|27.03%|16|2022-11-15|15/09/2022||-0.7344||1760000|2022-08-08|15/06/2022|-0.82|-0.8124|4990000|1350000
2022-11-06 11:55:56|01789|1174611|NASDAQ XMTR|2.53B|2530000000|53.43|590,644|12.04%|11|2022-11-09|15/09/2022||-0.2177||103370000|2022-08-10|15/06/2022|-0.18|-0.3161|95620000|93080000
2022-11-06 11:56:00|01790|16434|NASDAQ JOUT|530.83M|530830000|52.62|33,093|-54.59%|38|2023-02-03|15/12/2022||1.25||160700000|2022-12-09|15/09/2022||0.75||166440000
2022-11-06 11:56:03|01791|1167038|NYSE MAX|908.05M|908050000|14.58|197,806|-11.42%|13|2023-03-09|15/12/2022||-0.2113||123350000|2022-12-15|15/09/2022||-0.2645||81690000
2022-11-06 11:56:07|01792|30761|NASDAQ FLL|236.56M|236560000|6.880|104,491|-34.35%|38|2023-03-06|15/12/2022||-0.0092||50080000|2022-11-09|15/09/2022||-0.0066||44900000
2022-11-06 11:56:09|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|64.16%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-11-06 11:56:11|01794|1173828|NASDAQ LFST|2.73B|2730000000|7.25|687,400|-45.86%|11|2023-03-10|15/12/2022||-0.124||236310000|2022-11-07|15/09/2022||-0.136||220460000
2022-11-06 11:56:16|01795|17541|NASDAQ WERN|2.44B|2440000000|38.60|543,844|-15.74%|38|2023-01-30|15/12/2022||1.04||833340000|2022-11-02|15/09/2022|0.9|0.98|827600000|825190000
2022-11-06 11:56:19|01796|20705|NYSE MYE|764.26M|764260000|21.02|110,221|1.55%|37|2023-03-09|15/12/2022||0.275||211420000|2022-10-27|15/09/2022|0.41|0.36|228100000|218600000
2022-11-06 11:56:22|01797|1175117|NYSE LAW|524.72M|524720000|8.94|699,255|-83.44%|11|2023-02-23|15/12/2022||-0.3049||33030000|2022-11-08|15/09/2022||-0.3029||33020000
2022-11-06 11:56:27|01798|15639|NASDAQ CAMP|127.5M|127500000|3.44|673,980|-66.67%|38|2022-12-22|15/11/2022||0.0133||72380000|2022-09-22|15/08/2022|-0.02|-0.0283|72830000|69270000
2022-11-06 11:56:30|01799|1010656|NASDAQ GTHX|355.65M|355650000|8.32|942,598|-46.7%|24|2023-02-22|15/12/2022||-0.8247||15220000|2022-11-09|15/09/2022||-0.6409||23330000
2022-11-06 11:56:32|01800|1174520|NYSE BHG|622.13M|622130000|0.99|1,845,269|-86.87%|12|2023-03-01|15/12/2022||-0.4517||1670000000|2022-11-10|15/09/2022||-0.35||1770000000
2022-11-06 11:56:35|01801|1169335|NYSE ONTF|347.58M|347580000|7.32|335,611|-59.06%|11|2022-11-08|15/09/2022||-0.16||47370000|2022-08-09|15/06/2022|-0.14|-0.1617|48240000|47270000
2022-11-06 11:56:38|01802|40070|NASDAQ HGEN|14.66M|14660000|0.1414|5,530,049|-98.11%|32|2022-11-17|15/09/2022||-0.1805||260000|2022-08-12|15/06/2022|-0.43|-0.3211|1040000|346670
2022-11-06 11:56:40|01803|1166959|NASDAQ ALGS|42.38M|42380000|0.99|75,609|-94.12%|13|2022-11-03|15/09/2022|-0.44|-0.58|4110000|750000|2022-08-04|15/06/2022|-0.47|-0.6667|3690000|0.00
2022-11-06 11:56:44|01804|960580|NASDAQ CTMX|82.44M|82440000|1.250|536,307|-81.06%|28|2023-03-02|15/12/2022||-0.2512||21010000|2022-11-08|15/09/2022||-0.3281||18270000
2022-11-06 11:56:47|01805|960944|NASDAQ AKTS|182.84M|182840000|3.19|420,869|-60.81%|26|2023-02-06|15/12/2022||-0.16||9890000|2022-11-07|15/09/2022||-0.18||7760000
2022-11-06 11:56:55|01806|1011049|NASDAQ SSTI|419.6M|419600000|34.52|42,479|-10.66%|24|2023-02-21|15/12/2022||-0.0343||21100000|2022-11-15|15/09/2022||-0.0571||19790000
2022-11-06 11:56:59|01807|15989|NASDAQ EHTH|82.32M|82320000|3.02|706,812|-92.52%|38|2023-02-23|15/12/2022||0.6926||190380000|2022-10-27|15/09/2022||-1.52||50200000
2022-11-06 11:57:02|01808|1143675|NASDAQ CFB|651.32M|651320000|13.35|95,207|-12.4%|16|2023-01-26|15/12/2022||0.3433||57240000|2022-10-17|15/09/2022|0.35|0.3406|53480000|53090000
2022-11-06 11:57:04|01809|1167423|NASDAQ OLMA|134.88M|134880000|3.37|199,063|-87.92%|14|2023-02-27|15/12/2022||-0.73||0.00|2022-11-09|15/09/2022||-0.764||0.00
2022-11-06 11:57:08|01810|1050114|NASDAQ KRYS|1.88B|1880000000|73.21|168,624|42.68%|23|2022-11-07|15/09/2022||-1.19||200000|2022-08-08|15/06/2022|-1.1|-1.03|0.00|0.00
2022-11-06 11:57:13|01811|41316|NASDAQ NVEE|2.17B|2170000000|139.64|58,915|21.73%|34|2023-03-09|15/12/2022||1.65||207690000|2022-11-03|15/09/2022|1.5|1.45|204100000|203740000
2022-11-06 11:57:16|01812|1050151|NASDAQ FUV|29.56M|29560000|0.64|914,279|-94.69%|23|2022-11-18|15/09/2022||-0.314||3240000|2022-08-15|15/06/2022|-0.44|-0.308|1500000|2120000
2022-11-06 11:57:20|01813|16459|NASDAQ KIRK|48.21M|48210000|3.78|1,663,507|-85.07%|36|2022-12-01|15/10/2022||-0.23||129480000|2022-08-30|15/07/2022|-1.31|-0.8533|102100000|97170000
2022-11-06 11:57:24|01814|50983|NASDAQ CLPT|239.25M|239250000|9.77|111,139|-46.73%|35|2023-02-28|15/12/2022||-0.1911||5670000|2022-11-15|15/09/2022||-0.1883||5410000
2022-11-06 11:57:27|01815|1172512|NASDAQ EBET|13.61M|13610000|0.83|130,996|-97.23%|12|2023-02-08|15/12/2022||-0.52||21600000|2022-11-30|15/09/2022||-0.62||20300000
2022-11-06 11:57:30|01816|29761|NASDAQ BCOR|1.09B|1090000000|22.76|302,870|23.97%|38|2023-02-16|15/12/2022||-0.1233||174280000|2022-11-01|15/09/2022|-0.2|-0.14|171700000|166070000
2022-11-06 11:57:33|01817|17614|NASDAQ TCRT|245.13M|245130000|1.140|3,800,518|-29.63%|38|2023-03-07|15/12/2022||-0.055||0.00|2022-11-07|15/09/2022||-0.0525||0.00
2022-11-06 11:57:37|01818|41223|NYSE CWENa|6.9B|6900000000|33.12|146,042|-5.07%|37|2023-03-02|15/12/2022||-0.1372||335420000|2022-11-02|15/09/2022|0.27|0.34|340000000|404470000
2022-11-06 11:57:41|01819|17089|NASDAQ RRGB|108.95M|108950000|6.84|265,767|-69.56%|38|2023-02-28|15/12/2022||-0.485||288540000|2022-11-08|15/09/2022|-1.13|-1.08|294100000|275070000
2022-11-06 11:57:46|01820|949588|NYSE CCRD|221.59M|221590000|26.03|23,733|-39.14%|25|2022-11-10|15/09/2022|0.16|0.14|14450000|12760000|2022-08-03|15/06/2022|0.33|0.3339|15210000|13260000
2022-11-06 11:57:49|01821|1172722|NASDAQ AVAH|221.24M|221240000|1.19|205,328|-85.77%|8|2022-11-14|15/09/2022||0.0347||446780000|2022-08-10|15/06/2022|0.03|0.0585|442960000|450620000
2022-11-06 11:57:53|01822|31050|NASDAQ MEIP|43.18M|43180000|0.324|738,473|-89.51%|31|2023-02-09|15/12/2022||-0.1875||0.00|2022-11-09|15/09/2022||-0.1775||0.00
2022-11-06 11:57:56|01823|16771|NASDAQ NVEC|308.93M|308930000|63.95|17,556|-12.39%|36|2023-01-18|15/12/2022|||||2022-10-19|15/09/2022|1.26||10700000|
2022-11-06 11:58:03|01824|997802|NASDAQ BYSI|28.42M|28420000|0.73|128,540|-95.21%|24|2022-12-22|15/09/2022||-0.23||340000|2022-09-09|15/06/2022||-0.24||340000
2022-11-06 11:58:07|01825|976450|NASDAQ BATRA|1.61B|1610000000|30.79|55,915|0.33%|29|2023-03-01|15/12/2022||-0.68||63500000|2022-11-04|15/09/2022||0.5975||276500000
2022-11-06 11:58:10|01826|1173127|NASDAQ BYRN|154.99M|154990000|6.97|88,789|-53.93%|12|2022-12-09|15/11/2022||0.03||15690000|2022-10-05|15/08/2022|-0.0055|-0.0367|12420000|12390000
2022-11-06 11:58:13|01827|30809|NYSE INFU|178.8M|178800000|8.64|46,982|-47.89%|36|2022-11-16|15/09/2022||0.0367||30070000|2022-08-04|15/06/2022|-0.01|-0.0067|27040000|27970000
2022-11-06 11:58:19|01828|48379|NYSE CTT|510.98M|510980000|10.37|438,280|15.61%|34|2022-11-03|15/09/2022||-0.0094||18100000|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000
2022-11-06 11:58:24|01829|24310|NYSE TTI|544.7M|544700000|4.230|1,079,450|9.87%|38|2023-03-01|15/12/2022||0.0572||140600000|2022-11-10|15/09/2022|-0|0.04|135000000|135130000
2022-11-06 11:58:27|01830|949598|NYSE NXRT|1.15B|1150000000|44.78|163,904|-39.97%|31|2023-02-14|15/12/2022||1.18||67400000|2022-11-01|15/09/2022|-0.02|0.5767|68050000|67320000
2022-11-06 11:58:30|01831|940830|NASDAQ MARA|1.27B|1270000000|10.84|16,524,723|-83.01%|33|2022-11-16|15/09/2022||-0.1111||31000000|2022-08-08|15/06/2022|-1.75|-0.0688|24920000|38820000
2022-11-06 11:58:40|01832|15590|NYSE AX|2.3B|2300000000|38.38|312,061|-36.24%|37|2023-01-31|15/12/2022||1.13||203990000|2022-10-27|15/09/2022|1.18|0.89|251000000|166730000
2022-11-06 11:58:43|01833|52674|NASDAQ CDXC|141.84M|141840000|1.900|271,957|-69.5%|33|2023-03-09|15/12/2022||-0.0417||20380000|2022-11-09|15/09/2022||-0.0633||18690000
2022-11-06 11:58:47|01834|16552|NASDAQ LUNA|179.14M|179140000|5.46|77,303|-44.85%|32|2023-03-09|15/12/2022||0.0849||34340000|2022-11-14|15/09/2022||0.0533||29060000
2022-11-06 11:59:03|01835|48662|OTC AMPE|7.06M|7060000|0.0312|7,619,802|-98.06%|29|2023-03-08|15/12/2022||-0.02||0.00|2022-11-10|15/09/2022||-0.02||0.00
2022-11-06 11:59:08|01836|17278|NYSE STXS|132.38M|132380000|1.770|176,309|-70.94%|37|2022-11-14|15/09/2022||-0.0588||8300000|2022-08-09|15/06/2022|-0.07|-0.0575|6150000|7090000
2022-11-06 11:59:20|01837|17553|NASDAQ WINA|839.01M|839010000|243.91|13,516|-5.05%|31|2022-10-19|15/09/2022|2.93||21160000||2022-07-13|15/06/2022|2.54||19070000|
2022-11-06 11:59:24|01838|17235|NASDAQ SPPI|79.55M|79550000|0.433|4,731,765|-80.4%|38|2023-03-08|15/12/2022||-0.165||2700000|2022-11-10|15/09/2022||-0.15||0.00
2022-11-06 11:59:27|01839|942492|NASDAQ SIEN|15.75M|15750000|0.200|1,805,488|-96.53%|32|2022-11-08|15/09/2022||-0.2286||21550000|2022-08-11|15/06/2022|-0.29|-0.2271|21510000|23760000
2022-11-06 11:59:34|01840|1137415|NASDAQ CMBM|620.19M|620190000|22.94|100,285|-22.16%|19|2023-02-16|15/12/2022||0.2813||83080000|2022-11-03|15/09/2022|0.4|0.19|81200000|74200000
2022-11-06 11:59:38|01841|16471|NASDAQ KRNY|583.97M|583970000|9.23|293,666|-32.77%|37|2023-02-01|15/12/2022||0.2333||55010000|2022-10-27|15/09/2022|0.25|0.21|70340000|48230000
2022-11-06 11:59:47|01842|985717|NASDAQ PLSE|76.11M|76110000|2.05|226,047|-91.24%|25|2022-11-09|15/09/2022||-0.44||300000|2022-08-10|15/06/2022|-0.3744|-0.3967|265000|439670
2022-11-06 11:59:50|01843|1175347|NASDAQ CTKB|2B|2000000000|14.83|677,028|-39.98%|9|2023-02-22|15/12/2022||0.0225||48100000|2022-11-07|15/09/2022||0.01||43130000
2022-11-06 11:59:53|01844|958168|NYSE OOMA|386.09M|386090000|15.91|108,282|-26.88%|30|2022-11-29|15/10/2022||0.12||55920000|2022-09-01|15/07/2022|0.12|0.1017|52650000|51660000
2022-11-06 12:00:02|01845|24427|NYSE URG|276.43M|276430000|1.2400|1,903,237|-34.74%|36|2023-03-03|15/12/2022||-0.02||0.00|2022-11-04|15/09/2022|-0.02|-0.02||0.00
2022-11-06 12:00:07|01846|17559|NASDAQ WLDN|222.96M|222960000|16.77|54,202|-55.05%|38|2023-03-09|15/12/2022||0.8775||71840000|2022-11-03|15/09/2022|0.42|0.18|58900000|56850000
2022-11-06 12:00:11|01847|15935|NASDAQ DRRX|127M|127000000|0.5575|284,331|-55.4%|38|2023-03-08|15/12/2022||-0.0467||4190000|2022-11-07|15/09/2022|-0.01|-0.01|11980000|12990000
2022-11-06 12:00:17|01848|15402|NASDAQ AMRS|899.16M|899160000|2.78|6,915,975|-80.27%|38|2023-02-28|15/12/2022||0.0367||160890000|2022-11-10|15/09/2022||-0.08||111950000
2022-11-06 12:00:19|01849|1166361|NASDAQ TSHA|124.26M|124260000|1.99|2,050,700|-87.07%|11|2023-03-01|15/12/2022||-0.7814||0.00|2022-11-17|15/09/2022||-0.8271||0.00
2022-11-06 12:00:38|01850|17296|NASDAQ SYBT|2.19B|2190000000|74.87|64,432|13.49%|36|2023-01-26|15/12/2022||0.9567||84200000|2022-10-26|15/09/2022|0.97|0.92|87240000|82220000
2022-11-06 12:00:41|01851|16412|NASDAQ JACK|1.82B|1820000000|86.36|399,721|-16.02%|39|2023-02-22|15/12/2022||2||511680000|2022-11-21|15/09/2022|1.08|1.35|398300000|391820000
2022-11-06 12:00:47|01852|48372|NYSE KODK|451.31M|451310000|5.710|700,100|-18.66%|36|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.18||321000000|
2022-11-06 12:00:50|01853|985884|NASDAQ NMTR|28.37M|28370000|2.1900|105,002|-91.1%|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
2022-11-06 12:00:59|01854|100209|NASDAQ EGRX|410.65M|410650000|31.55|178,980|-39.1%|33|2023-03-01|15/12/2022||1.42||79290000|2022-11-08|15/09/2022||1.85||85490000
2022-11-06 12:01:08|01855|1055294|NASDAQ OSW|903.49M|903490000|9.77|362,716|-20.05%|21|2023-03-01|15/12/2022||0.0533||133670000|2022-11-16|15/09/2022||0.0533||130730000
2022-11-06 12:01:11|01856|1175329|NASDAQ BASE|488.62M|488620000|10.91|306,058|-75.29%|9|2022-12-07|15/10/2022||-0.3456||36630000|2022-09-07|15/07/2022|-0.19|-0.2867|39790000|35860000
2022-11-06 12:01:16|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|4.9%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-11-06 12:01:20|01858|8070|NYSE ARCH|2.93B|2930000000|161.95|613,879|93.12%|37|2023-02-08|15/12/2022||14.98||890300000|2022-10-25|15/09/2022|8.66|9.61|863800000|746730000
2022-11-06 12:01:23|01859|949611|NASDAQ TXMD|49.99M|49990000|5.2800|134,559|-86.11%|32|2023-02-23|15/12/2022||-0.41||33500000|2022-11-09|15/09/2022||-0.57||26800000
2022-11-06 12:01:31|01860|1043334|NASDAQ REKR|49.29M|49290000|0.92|337,634|-92.63%|24|2023-03-08|15/12/2022||-0.1933||7590000|2022-11-14|15/09/2022||-0.23||6410000
2022-11-06 12:01:45|01861|953051|NASDAQ STKS|184.88M|184880000|5.73|125,115|-63.08%|30|2022-11-14|15/09/2022||0.13||77570000|2022-08-04|15/06/2022|0.15|0.165|76930000|76720000
2022-11-06 12:01:51|01862|32353|NASDAQ WW|312.43M|312430000|4.43|1,421,250|-76.93%|38|2023-02-28|15/12/2022||0.1328||238990000|2022-11-03|15/09/2022|0.45|0.36|249700000|252990000
2022-11-06 12:01:59|01863|942488|NASDAQ VBTX|1.68B|1680000000|31.07|312,562|-26.98%|31|2023-01-24|15/12/2022||0.84||114890000|2022-10-24|15/09/2022|0.79|0.7667|136200000|108090000
2022-11-06 12:02:05|01864|40981|NASDAQ CMRX|159.36M|159360000|1.810|2,242,495|-68.3%|38|2023-03-02|15/12/2022||-0.24||675000|2022-11-10|15/09/2022||2.11||217200000
2022-11-06 12:02:11|01865|940814|NYSE RYI|991.2M|991200000|26.78|261,578|-3.84%|34|2023-03-07|15/12/2022||0.93||1180000000|2022-11-02|15/09/2022|1.48|2.48|1540000000|1510000000
2022-11-06 12:02:13|01866|1073762|NASDAQ CLBK|2.37B|2370000000|21.57|130,448|10.05%|24|2023-02-02|15/12/2022||0.22||65400000|2022-10-27|15/09/2022|0.19|0.21|88090000|65100000
2022-11-06 12:02:18|01867|31172|NASDAQ CHUY|578.94M|578940000|30.72|109,708|-11.5%|38|2023-03-09|15/12/2022||0.1813||102720000|2022-11-03|15/09/2022|0.31|0.25|106700000|104990000
2022-11-06 12:02:21|01868|962434|TSX TRIL|2.45B|2450000000|23.33|60,423|4.67%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-11-06 12:02:25|01869|1162161|NASDAQ PCVX|3.32B|3320000000|42.99|1,079,910|69.85%|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
2022-11-06 12:02:29|01870|16882|NASDAQ PCYO|203.6M|203600000|8.49|69,487|-46.54%|35|2023-01-10|15/11/2022|||||2022-11-14|15/08/2022||||
2022-11-06 12:02:41|01871|24337|NYSE VGR|1.63B|1630000000|10.50|749,922|-26.11%|38|2023-03-02|15/12/2022||0.32||281300000|2022-11-08|15/09/2022||0.27||302100000
2022-11-06 12:02:46|01872|15535|NASDAQ BCRX|2.32B|2320000000|12.44|2,671,895|0.24%|38|2023-02-28|15/12/2022||-0.2455||83130000|2022-11-08|15/09/2022|-0.23|-0.29|75830000|74620000
2022-11-06 12:02:49|01873|1172517|NASDAQ SKYT|341.84M|341840000|8.45|344,395|-64.86%|12|2023-02-21|15/12/2022||-0.216||54350000|2022-11-01|15/09/2022||-0.24||50150000
2022-11-06 12:02:53|01874|39301|NYSE PRLB|676.03M|676030000|24.62|195,649|-60.06%|38|2023-02-09|15/12/2022||0.456||127900000|2022-10-27|15/09/2022||0.438||127870000
2022-11-06 12:02:58|01875|41214|NYSE HASI|2.44B|2440000000|27.48|845,724|-56.55%|36|2023-02-23|15/12/2022||0.4987||33290000|2022-11-02|15/09/2022||0.4749||31060000
2022-11-06 12:03:00|01876|1129437|NASDAQ QNCX|30.69M|30690000|0.85|212,577|-94.9%|19|2023-02-28|15/12/2022||-0.2876||0.00|2022-11-16|15/09/2022||-0.2836||0.00
2022-11-06 12:03:04|01877|1171599|NYSE NAPA|1.65B|1650000000|14.33|666,345|-30.57%|12|2022-12-07|15/10/2022||0.1453||98910000|2022-09-28|15/07/2022|0.08|0.0832|78010000|77540000
2022-11-06 12:03:06|01878|1081602|NASDAQ EVER|251.11M|251110000|7.92|182,907|-39.86%|21|2023-02-27|15/12/2022||-0.3817||99480000|2022-11-01|15/09/2022|-0.2|-0.4|103200000|92870000
2022-11-06 12:03:10|01879|1073473|NASDAQ EVLO|211.67M|211670000|1.96|145,864|-83.67%|24|2023-02-16|15/12/2022||-0.34||0.00|2022-11-03|15/09/2022||-0.326||0.00
2022-11-06 12:03:16|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|9.86%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-11-06 12:03:18|01881|20297|NYSE LPI|1.11B|1110000000|66.93|748,300|-9.15%|38|2023-02-15|15/12/2022||6.37||378890000|2022-11-03|15/09/2022|5.3|6.22|464110000|384240000
2022-11-06 12:03:22|01882|24347|NYSE TG|366.75M|366750000|10.90|107,989|-16.02%|37|2022-11-03|15/09/2022|||||2022-08-08|15/06/2022|0.44||274360000|
2022-11-06 12:03:26|01883|1172718|NASDAQ TMCI|1.22B|1220000000|22.04|320,070|-7.55%|13|2023-03-02|15/12/2022||-0.1456||43040000|2022-11-03|15/09/2022||-0.2875||30050000
2022-11-06 12:03:31|01884|20157|NYSE MNR|2.07B|2070000000|20.98|2,364,602|-0.66%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2022-11-06 12:03:36|01885|39296|NYSE TGH|1.37B|1370000000|30.50|308,152|-23.33%|38|2023-02-16|15/12/2022||1.46||210620000|2022-11-04|15/09/2022|1.64|1.44|234400000|209970000
2022-11-06 12:03:40|01886|21226|NYSE CTS|1.31B|1310000000|41.21|173,749|9.6%|38|2023-02-07|15/12/2022||0.6167||147070000|2022-10-27|15/09/2022|0.37|0.62|151900000|149400000
2022-11-06 12:03:43|01887|16068|NASDAQ FCFS|4.42B|4420000000|95.43|231,758|10.39%|38|2023-02-07|15/12/2022||1.51||475740000|2022-10-27|15/09/2022|1.3|1.13|672140000|443870000
2022-11-06 12:03:46|01888|1061935|NASDAQ EOLS|425.76M|425760000|7.59|436,648|0.66%|24|2023-03-01|15/12/2022||-0.1733||42960000|2022-11-07|15/09/2022||-0.278||36490000
2022-11-06 12:03:50|01889|16243|NASDAQ HBIO|105.76M|105760000|2.540|102,508|-68.95%|38|2023-03-08|15/12/2022||0.0967||35220000|2022-10-27|15/09/2022||0.0667||30270000
2022-11-06 12:03:54|01890|16501|NASDAQ LGND|1.05B|1050000000|62.00|141,627|-59.53%|38|2023-02-23|15/12/2022||0.6038||40400000|2022-11-10|15/09/2022||0.5276||38480000
2022-11-06 12:03:57|01891|20964|NYSE GEF|3.27B|3270000000|68.68|272,079|0.63%|38|2022-12-07|15/10/2022||1.92||1590000000|2022-08-31|15/07/2022|2.35|2|1620000000|1600000000
2022-11-06 12:04:00|01892|1174646|NASDAQ EVCM|1.58B|1580000000|8.11|162,463|-58.85%|11|2022-11-07|15/09/2022||0.0795||160170000|2022-08-08|15/06/2022|0.1184|0.0666|157250000|152960000
2022-11-06 12:04:03|01893|1174987|NASDAQ SGHT|376.87M|376870000|7.88|215,247|-68.69%|9|2022-11-09|15/09/2022||-0.4578||17710000|2022-08-11|15/06/2022|-0.5|-0.4639|17230000|16210000
2022-11-06 12:04:06|01894|1009134|NASDAQ URGN|265.84M|265840000|11.69|58,034|-35.8%|23|2022-11-10|15/09/2022||-1.16||20150000|2022-08-11|15/06/2022|-1.18|-1.28|16600000|17220000
2022-11-06 12:04:09|01895|1156702|NASDAQ RVMD|1.8B|1800000000|20.50|833,536|-39.17%|16|2023-02-28|15/12/2022||-0.8042||9740000|2022-11-17|15/09/2022||-0.835||5970000
2022-11-06 12:04:12|01896|1082094|NASDAQ CCB|632.72M|632720000|48.84|41,622|21.8%|29|2023-02-01|15/12/2022||0.8||78250000|2022-10-14|15/09/2022|0.82|0.80|89570000|71810000
2022-11-06 12:04:16|01897|41265|NYSE LXFR|373.3M|373300000|14.35|66,443|-34.83%|36|2023-03-08|15/12/2022||0.36||111070000|2022-10-25|15/09/2022|0.3336|0.33|100200000|106070000
2022-11-06 12:04:19|01898|1122406|NASDAQ ZYXI|478.28M|478280000|12.77|182,337|0.84%|23|2023-03-01|15/12/2022||0.1925||49190000|2022-11-01|15/09/2022|0.13|0.1175|41520000|41430000
2022-11-06 12:04:23|01899|17508|NASDAQ AWH|47.98M|47980000|0.386|492,360|-88.05%|37|2022-11-09|15/09/2022||-0.06||2500000|2022-08-10|15/06/2022|-0.07|-0.07|2070000|2400000
2022-11-06 12:04:28|01900|943140|NASDAQ CTSO|71.47M|71470000|1.640|196,398|-73.84%|33|2023-03-09|15/12/2022||-0.1367||11390000|2022-11-08|15/09/2022||-0.1189||10390000
2022-11-06 12:04:31|01901|1175111|NASDAQ ERAS|831.82M|831820000|6.81|636,019|-65.62%|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
2022-11-06 12:04:34|01902|1061417|NYSE AGS|257.97M|257970000|6.940|278,208|-29.54%|24|2023-03-08|15/12/2022||-0.0129||76560000|2022-11-10|15/09/2022||-0.0103||75620000
2022-11-06 12:04:37|01903|16486|NASDAQ DSGR|688.89M|688890000|35.51|60,373|-36.02%|38|2023-02-23|15/12/2022||0.36||312900000|2022-10-27|15/09/2022||0.4||322800000
2022-11-06 12:04:41|01904|955568|NASDAQ SPNE|222.84M|222840000|5.99|262,587|-63.07%|31|2023-03-01|15/12/2022||-0.3302||63560000|2022-11-01|15/09/2022|-0.42|-0.31|67100000|64850000
2022-11-06 12:04:44|01905|1175346|NASDAQ CRBU|568.25M|568250000|9.34|750,519|-58.38%|9|2022-11-08|15/09/2022||-0.48||3540000|2022-08-09|15/06/2022|-0.44|-0.3632|4190000|2860000
2022-11-06 12:04:47|01906|17395|NASDAQ PRTK|138.8M|138800000|2.530|376,396|-51.06%|37|2023-03-02|15/12/2022||0.0933||75320000|2022-11-09|15/09/2022||-0.29||33850000
2022-11-06 12:04:50|01907|52757|TSX GWRS|302.39M|302390000|12.67|26,944|-33.32%|28|2023-03-10|15/12/2022||0.02||11100000|2022-11-10|15/09/2022||0.06||11700000
2022-11-06 12:04:54|01908|16204|NASDAQ GOOD|688.36M|688360000|17.30|215,777|-23.55%|38|2023-02-15|15/12/2022||-0.0133||37510000|2022-11-01|15/09/2022||0.0533||36910000
2022-11-06 12:04:59|01909|50891|NASDAQ BEEM|129.93M|129930000|12.87|112,328|-61.73%|23|2022-11-17|15/09/2022||-0.2117||4300000|2022-08-12|15/06/2022|-0.28|-0.2055|3720000|3840000
2022-11-06 12:05:03|01910|41302|NASDAQ ESPR|630.73M|630730000|8.56|1,219,894|-17.21%|37|2023-02-21|15/12/2022||-0.8856||21740000|2022-11-08|15/09/2022|-0.81|-0.92|18980000|19910000
2022-11-06 12:05:06|01911|1175352|NYSE MLNK|1.31B|1310000000|16.26|146,040|-37.51%|10|2023-03-10|15/12/2022||0.0628||71900000|2022-11-02|15/09/2022||0.0699||73330000
2022-11-06 12:05:11|01912|1122729|NASDAQ SOLY|487.65M|487650000|22.58|1,380,335|9.99%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-11-06 12:05:15|01913|100219|NASDAQ SESN|108.11M|108110000|0.542|1,137,764|-54.07%|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
2022-11-06 12:05:18|01914|20993|NYSE GDOT|944.39M|944390000|17.57|584,978|-60.1%|38|2023-02-22|15/12/2022||0.2919||332710000|2022-11-09|15/09/2022||0.3516||331090000
2022-11-06 12:05:22|01915|16323|NASDAQ ICAD|47.12M|47120000|1.86|91,029|-83.36%|36|2022-11-09|15/09/2022||-0.125||8440000|2022-08-10|15/06/2022|-0.12|-0.1071|7580000|8930000
2022-11-06 12:05:26|01916|32325|NYSE MTH|2.7B|2700000000|73.86|342,249|-34.49%|38|2023-02-01|15/12/2022||7.05||1830000000|2022-10-26|15/09/2022|7.1|6.49|1580000000|1650000000
2022-11-06 12:05:30|01917|940829|NASDAQ IRMD|360.53M|360530000|28.69|27,061|-23.15%|34|2023-02-08|15/12/2022||0.29||14700000|2022-11-02|15/09/2022||0.24||13190000
2022-11-06 12:05:35|01918|1166924|NASDAQ CDAK|25.91M|25910000|0.72|431,434|-95.71%|15|2022-11-24|15/09/2022||-0.7425||543670|2022-08-04|15/06/2022|-0.3|-0.83|13150000|543670
2022-11-06 12:05:39|01919|15758|NASDAQ FBIO|87.61M|87610000|0.813|204,122|-77.35%|35|2022-11-14|15/09/2022||-0.2414||21050000|2022-08-11|15/06/2022|-0.24|-0.1871|18890000|22770000
2022-11-06 12:05:42|01920|955563|NASDAQ LNTH|4.17B|4170000000|60.60|1,245,293|109.54%|31|2023-02-23|15/12/2022||0.8528||236860000|2022-11-03|15/09/2022|0.99|0.83|239300000|228060000
2022-11-06 12:05:46|01921|15561|NYSE GRBK|947.45M|947450000|20.58|553,261|-20.6%|31|2023-03-06|15/12/2022||1.27||376860000|2022-11-07|15/09/2022|1.57|1.42|407900000|395700000
2022-11-06 12:05:50|01922|21204|NYSE GHL|167.7M|167700000|9.35|139,274|-47.59%|38|2023-02-01|15/12/2022||1.56||118950000|2022-11-02|15/09/2022|0.67|-0.65|81100000|44370000
2022-11-06 12:05:54|01923|30818|NASDAQ ITI|115.84M|115840000|2.740|84,774|-49.82%|38|2023-02-08|15/12/2022||0.02||37540000|2022-11-08|15/09/2022||-0.01||36050000
2022-11-06 12:06:01|01924|1072038|NYSE PACK|428.9M|428900000|5.23|665,864|-86.09%|20|2023-03-09|15/12/2022||-0.0975||94340000|2022-11-11|15/09/2022|-0.11|-0.15|77800000|84150000
2022-11-06 12:06:04|01925|16210|NASDAQ INDT|534.49M|534490000|52.44|35,310|-27.36%|27|2023-02-16|15/12/2022||0.54||12540000|2022-11-07|15/08/2022||||
2022-11-06 12:06:07|01926|1057276|NYSE VVNT|1.61B|1610000000|7.57|396,996|-23.92%|18|2023-02-23|15/12/2022||-0.27||407020000|2022-11-09|15/09/2022||-0.255||402480000
2022-11-06 12:06:10|01927|1169942|NASDAQ BVS|567.72M|567720000|7.33|132,515|-55.3%|12|2022-11-11|15/09/2022||0.1189||141600000|2022-08-11|15/06/2022|0.1|0.1558|140330000|138330000
2022-11-06 12:06:13|01928|20234|NYSE HVT|498.84M|498840000|30.97|171,390|1.82%|38|2023-02-21|15/12/2022||1.04||258600000|2022-11-01|15/09/2022||0.79||241160000
2022-11-06 12:06:17|01929|21139|NYSE SCL|2.33B|2330000000|104.85|68,465|-18.35%|39|2023-02-23|15/12/2022||1.12||631100000|2022-10-19|15/09/2022|2.01|1.61|719200000|664480000
2022-11-06 12:06:20|01930|1171992|NASDAQ EWTX|604.95M|604950000|9.57|297,075|-51.91%|11|2023-02-23|15/12/2022||-0.4229||0.00|2022-11-09|15/09/2022||-0.3776||0.00
2022-11-06 12:06:25|01931|1167330|NASDAQ NGMS|418.2M|418200000|16.09|98,751|-58.72%|12|2023-03-08|15/12/2022||0.1452||75300000|2022-11-09|15/09/2022||0.1346||72710000
2022-11-06 12:06:31|01932|30875|NASDAQ ERNA|8.59M|8590000|2.92|86,148|-98.46%|30|2022-11-08|15/09/2022||-0.14||0.00|2022-08-15|15/06/2022|-0.06|-0.13||0.00
2022-11-06 12:06:35|01933|945080|NASDAQ ATEX|721.98M|721980000|38.08|120,450|-38.94%|31|2023-02-07|15/12/2022||-0.55||1280000|2022-11-09|15/09/2022|-0.56|-0.68|398000|260000
2022-11-06 12:06:38|01934|1174605|NASDAQ INTA|1.3B|1300000000|20.59|87,481|-31.34%|10|2023-02-08|15/12/2022||-0.0735||76520000|2022-11-09|15/09/2022||-0.036||73350000
2022-11-06 12:06:42|01935|968972|NASDAQ SNDX|1.35B|1350000000|22.43|700,593|27.44%|28|2023-03-06|15/12/2022||-0.6867||2750000|2022-11-07|15/09/2022||-0.665||1500000
2022-11-06 12:06:45|01936|102891|NASDAQ AMPH|1.46B|1460000000|29.76|281,656|48.21%|33|2022-11-10|15/09/2022||0.404||127920000|2022-08-08|15/06/2022|0.39|0.348|123470000|118080000
2022-11-06 12:06:48|01937|1127924|NASDAQ TPTX|3.81B|3810000000|76.01|2,008,237|71.7%|18|2022-11-08|15/09/2022||-1.87||0.00|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000
2022-11-06 12:06:52|01938|991170|NASDAQ FLGT|1.15B|1150000000|37.98|297,075|-50.87%|26|2023-03-02|15/12/2022||-0.07||101200000|2022-11-07|15/09/2022||0.17||103700000
2022-11-06 12:06:55|01939|100227|NASDAQ AKBA|49.84M|49840000|0.271|1,882,364|-90.75%|34|2022-11-10|15/09/2022||-0.1767||48910000|2022-08-04|15/06/2022|0.15|-0.3233|126760000|53030000
2022-11-06 12:06:59|01940|16247|NASDAQ HCCI|677.45M|677450000|28.02|148,710|-20.62%|38|2023-03-01|15/12/2022||0.905||200390000|2022-10-19|15/09/2022|1.01|0.83|172220000|152890000
2022-11-06 12:07:05|01941|1056452|NASDAQ CASA|242.64M|242640000|2.570|188,501|-54.91%|22|2023-02-23|15/12/2022||0.1236||110490000|2022-11-02|15/09/2022||0.0255||97890000
2022-11-06 12:07:08|01942|1160904|NASDAQ IMVT|1.56B|1560000000|12.05|1,039,405|40.44%|16|2023-02-03|15/12/2022||-0.3853||0.00|2022-11-04|15/09/2022|-0.41|-0.28||0.00
2022-11-06 12:07:12|01943|20614|NYSE CAI|962.84M|962840000|56.00|229,426|0.09%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-11-06 12:07:15|01944|8120|NYSE ANF|848.13M|848130000|17.15|2,024,765|-62.9%|35|2022-11-29|15/10/2022||-0.1234||832590000|2022-08-25|15/07/2022|-0.3|0.2248|805090000|843560000
2022-11-06 12:07:18|01945|16453|NASDAQ SMPL|3.74B|3740000000|37.83|676,472|-7.78%|23|2023-01-04|15/11/2022||0.4031||301710000|2022-10-21|15/08/2022|0.36|0.2822|274160000|261100000
2022-11-06 12:07:22|01946|15435|NASDAQ SEEL|93.57M|93570000|0.877|986,216|-60.3%|38|2023-03-03|15/12/2022||-0.08||0.00|2022-11-04|15/09/2022||-0.08||0.00
2022-11-06 12:07:26|01947|102913|NASDAQ QTNT|264.81M|264810000|1.950|98,914|-97.75%|34|2023-02-06|15/12/2022||-0.1616||10570000|2022-11-07|15/09/2022||-0.2039||9860000
2022-11-06 12:07:28|01948|41243|NYSE TPH|1.69B|1690000000|16.76|1,180,642|-31.62%|38|2023-02-16|15/12/2022||1.56||1200000000|2022-10-27|15/09/2022|1.45|1.25|1060000000|1010000000
2022-11-06 12:07:31|01949|15486|NASDAQ ATHX|32.05M|32050000|2.4800|1,416,468|-92.6%|36|2022-11-09|15/09/2022||-2||1620000|2022-08-11|15/06/2022|-2.25|-1.75|2320000|0.00
2022-11-06 12:07:34|01950|41291|NASDAQ BNFT|357.42M|357420000|10.39|494,956|-7.23%|38|2023-02-28|15/12/2022||0.265||78040000|2022-11-03|15/09/2022||-0.1333||57600000
2022-11-06 12:07:37|01951|16363|NASDAQ INFI|108.92M|108920000|1.205|511,111|-54.36%|37|2022-11-08|15/09/2022||-0.115||613500|2022-08-09|15/06/2022|-0.13|-0.134|686000|509400
2022-11-06 12:07:41|01952|1172291|NASDAQ ALKT|1.23B|1230000000|13.48|299,034|-53.31%|11|2023-02-22|15/12/2022||-0.0641||55380000|2022-11-03|15/09/2022||-0.0728||52200000
2022-11-06 12:07:44|01953|1174606|NASDAQ IAS|1.13B|1130000000|7.25|582,020|-70.34%|10|2023-03-03|15/12/2022||0.06||122200000|2022-11-09|15/09/2022||0.0149||99890000
2022-11-06 12:07:48|01954|1174324|NASDAQ LYEL|1.41B|1410000000|5.68|1,043,196|-58.9%|10|2022-11-11|15/09/2022||-0.3314||1130000|2022-08-05|15/06/2022|-0.04|-0.2191|35740000|17870000
2022-11-06 12:07:50|01955|1175582|NASDAQ TNYA|79.83M|79830000|1.93|156,577|-92.89%|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
2022-11-06 12:07:53|01956|1175428|NASDAQ ICVX|118.86M|118860000|2.98|121,066|-88.83%|9|2022-11-14|15/09/2022||-0.5375||1230000|2022-08-15|15/06/2022|-0.57|-0.565|0.00|1200000
2022-11-06 12:07:56|01957|1174647|NASDAQ DNUT|2.4B|2400000000|14.32|1,109,432|1.56%|10|2023-02-21|15/12/2022||0.0895||395900000|2022-11-08|15/09/2022||0.0526||366380000
2022-11-06 12:07:59|01958|1129440|NASDAQ APLT|34.91M|34910000|0.73|324,576|-95.41%|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
2022-11-06 12:08:03|01959|15687|NASDAQ CENT|2.2B|2200000000|42.02|43,260|-24.61%|36|2023-02-01|15/12/2022||0.265||651900000|2022-11-29|15/09/2022||0.012||721000000
2022-11-06 12:08:06|01960|40052|NASDAQ AXDX|123.82M|123820000|1.250|935,142|-79.81%|29|2023-03-01|15/12/2022||-0.17||3800000|2022-11-08|15/09/2022||-0.195||4000000
2022-11-06 12:08:12|01961|1073426|NASDAQ OBNK|1.26B|1260000000|41.22|99,528|-11.68%|24|2023-01-25|15/12/2022||1.04||96840000|2022-10-26|15/09/2022|0.57|0.556|105000000|90940000
2022-11-06 12:08:18|01962|1062876|NASDAQ STR|2.42B|2420000000|28.850|305,096|23.08%|24|2023-03-01|15/12/2022||0.8163||124210000|2022-11-10|15/09/2022||0.8078||121710000
2022-11-06 12:08:22|01963|17342|NASDAQ MTEM|32.4M|32400000|0.575|100,543|-89.91%|37|2022-11-15|15/09/2022||-0.477||4030000|2022-08-11|15/06/2022|-0.44|-0.4807|4420000|5850000
2022-11-06 12:08:25|01964|40983|NASDAQ THRY|613.31M|613310000|17.79|339,594|-42.71%|23|2023-03-09|15/12/2022||0.52||248170000|2022-11-10|15/09/2022||0.536||258580000
2022-11-06 12:08:29|01965|17122|NASDAQ SBGI|1.17B|1170000000|16.71|653,508|-39.01%|38|2023-02-22|15/12/2022||-0.082||1020000000|2022-11-02|15/09/2022|0.32|0.42|843000000|903560000
2022-11-06 12:08:32|01966|1166406|NASDAQ PRLD|349.9M|349900000|7.37|71,143|-57.1%|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
2022-11-06 12:08:38|01967|20826|NYSE HNI|1.18B|1180000000|28.64|176,104|-29.79%|38|2023-02-27|15/12/2022||0.79||648570000|2022-10-24|15/09/2022|0.71|0.645|598800000|642290000
2022-11-06 12:08:41|01968|30748|NYSE EVI|215.01M|215010000|17.17|28,549|-49.49%|23|2022-11-15|15/09/2022|||||2022-09-13|15/06/2022|0.11||82830000|
2022-11-06 12:08:45|01969|16340|NASDAQ TILE|600.55M|600550000|10.22|241,010|-36.09%|38|2023-02-22|15/12/2022||0.375||348790000|2022-11-04|15/09/2022|0.3|0.25|327800000|334900000
2022-11-06 12:08:48|01970|1166964|NASDAQ TARS|479.32M|479320000|17.98|90,463|-35.49%|12|2022-11-08|15/09/2022||-0.9489||3130000|2022-08-11|15/06/2022|-0.24|-0.6422|15280000|11250000
2022-11-06 12:08:53|01971|20631|NYSE ESE|2.21B|2210000000|85.84|70,139|-4.96%|38|2023-02-07|15/12/2022||0.6133||190390000|2022-11-17|15/09/2022||1.18||233750000
2022-11-06 12:08:56|01972|1165437|NASDAQ VINC|20.77M|20770000|0.98|102,577|-93.18%|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
2022-11-06 12:09:00|01973|24440|NYSE CCF|853.06M|853060000|96.11|21,512|-9.7%|37|2023-01-05|15/11/2022|||||2022-11-16|15/08/2022||||
2022-11-06 12:09:05|01974|20589|NYSE MWA|1.8B|1800000000|11.49|992,538|-31.85%|38|2023-02-02|15/12/2022||0.1204||281110000|2022-11-07|15/09/2022||0.1423||321520000
2022-11-06 12:09:11|01975|20243|NYSE PZN|710.99M|710990000|9.65|142,307|-9.19%|38|2023-01-30|15/12/2022|||||2022-10-18|15/09/2022|0.15||45240000|
2022-11-06 12:09:13|01976|1163244|NYSE HYLN|492.51M|492510000|2.83|1,255,929|-67.02%|16|2023-02-21|15/12/2022||-0.2491||1030000|2022-11-17|15/09/2022||-0.2117||756250
2022-11-06 12:09:16|01977|1172723|NASDAQ FTCI|193.37M|193370000|1.90|1,037,055|-81.34%|9|2022-11-09|15/09/2022||-0.1365||27680000|2022-08-09|15/06/2022|-0.18|-0.159|30720000|32440000
2022-11-06 12:09:19|01978|977675|NASDAQ OTLK|241.97M|241970000|1.070|485,785|-48.8%|26|2023-02-15|15/12/2022||-0.06||0.00|2022-12-21|15/09/2022||-0.07||0.00
2022-11-06 12:09:25|01979|16441|NASDAQ KALU|1.33B|1330000000|84.00|141,448|-21.74%|38|2023-02-23|15/12/2022||0.4733||814460000|2022-10-20|15/09/2022|0.16|-0.3067|748900000|731930000
2022-11-06 12:09:30|01980|1173890|NASDAQ JANX|764.87M|764870000|18.43|57,922|-32.52%|11|2022-11-08|15/09/2022||-0.4567||700000|2022-08-09|15/06/2022|-0.41|-0.3167|2380000|2400000
2022-11-06 12:09:33|01981|1080049|NASDAQ VRCA|94.11M|94110000|2.29|100,258|-82.61%|23|2023-03-02|15/12/2022||-0.205||312500|2022-11-10|15/09/2022||-0.2225||312500
2022-11-06 12:09:35|01982|1175353|NYSE PWSC|3.5B|3500000000|17.65|443,440|-31.59%|12|2023-03-03|15/12/2022||0.1996||159200000|2022-11-09|15/09/2022||0.209||161940000
2022-11-06 12:09:39|01983|24415|NYSE GRC|724.38M|724380000|27.75|83,949|-40.27%|34|2023-02-03|15/12/2022||0.38||148740000|2022-10-28|15/09/2022|0.25|0.36|153800000|142010000
2022-11-06 12:09:42|01984|961635|NASDAQ WVE|392.43M|392430000|4.520|395,428|-3.83%|28|2023-03-02|15/12/2022||-0.548||6550000|2022-11-10|15/09/2022||-0.484||8730000
2022-11-06 12:09:46|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
2022-11-06 12:09:55|01986|1168973|NYSE OUST|212.61M|212610000|1.17|1,399,862|-82.79%|12|2023-02-14|15/12/2022||-0.1548||32030000|2022-11-07|15/09/2022||-0.1549||19680000
2022-11-06 12:09:59|01987|961629|NASDAQ DLTH|297.57M|297570000|8.92|100,386|-46.27%|30|2022-12-08|15/10/2022||0.0233||157100000|2022-09-01|15/07/2022|0.07|0.1467|141510000|156200000
2022-11-06 12:10:03|01988|941657|NASDAQ LTRPA|178.66M|178660000|1.200|819,284|-65.12%|32|2023-03-02|15/12/2022||-0.19|||2022-11-04|15/09/2022||-0.16||
2022-11-06 12:10:11|01989|943135|NASDAQ JRVR|859.49M|859490000|22.95|159,734|-26.04%|33|2023-02-23|15/12/2022||0.5542||392900000|2022-11-01|15/09/2022|0.41|0.43|191700000|205930000
2022-11-06 12:10:16|01990|1080051|NASDAQ MGTA|70.12M|70120000|1.20|157,311|-84.73%|22|2023-03-07|15/12/2022||-0.33||0.00|2022-11-10|15/09/2022||-0.346||0.00
2022-11-06 12:10:20|01991|1166960|NASDAQ EAR|22.13M|22130000|0.56|6,602,370|-93.36%|14|2023-02-23|15/12/2022||-0.3526||21530000|2022-11-24|15/09/2022||-0.4108||20090000
2022-11-06 12:10:22|01992|51519|NASDAQ FORA|120.49M|120490000|3.76|15,704|-64.99%|23|2022-11-10|15/09/2022||-0.22||6550000|2022-08-11|15/06/2022|-0.17|-0.23|6530000|6180000
2022-11-06 12:10:29|01993|1050112|NASDAQ CELC|149.26M|149260000|9.99|40,781|-47.25%|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
2022-11-06 12:10:33|01994|976458|NYSE PR|3.02B|3020000000|10.590|6,977,233|38.43%|26|2023-02-22|15/12/2022||0.6256||857430000|2022-11-02|15/09/2022||0.5467||535150000
2022-11-06 12:10:36|01995|1171768|NASDAQ TIL|328.13M|328130000|2.53|485,668|-88.42%|12|2023-03-06|15/12/2022||-0.442||500000|2022-11-14|15/09/2022||-0.434||0.00
2022-11-06 12:10:39|01996|1131057|NASDAQ IDYA|790.73M|790730000|17.07|538,516|-27.61%|18|2022-11-16|15/09/2022||-0.6129||7970000|2022-08-15|15/06/2022|-0.57|-0.5051|5850000|7690000
2022-11-06 12:10:43|01997|1142208|NASDAQ KRUS|703.56M|703560000|72.23|80,310|46.01%|18|2023-01-10|15/11/2022||0.01||40700000|2022-11-10|15/08/2022||0.04||41500000
2022-11-06 12:10:46|01998|29668|NYSE RM|275.64M|275640000|28.76|39,027|-51.66%|38|2023-02-08|15/12/2022||1.46||134000000|2022-11-01|15/09/2022|1.06|0.9|131450000|128850000
2022-11-06 12:10:54|01999|30915|NYSE RVP|73.45M|73450000|2.23|72,579|-75.41%|30|2022-11-15|15/09/2022|||||2022-08-15|15/06/2022|-0.11||14340000|
2022-11-06 12:10:57|02000|1131556|NASDAQ ATER|78.32M|78320000|1.03|2,220,601|-82.72%|18|2023-03-08|15/12/2022||-0.174||48080000|2022-11-08|15/09/2022||-0.25||57260000
2022-11-06 12:11:02|02001|6389|NASDAQ BBBY|348.41M|348410000|3.98|44,190,568|-82.37%|29|2023-01-05|15/11/2022||-1.79||1460000000|2022-09-29|15/08/2022|-3.22|-1.79|1440000000|1450000000
2022-11-06 12:11:05|02002|41231|NASDAQ PBYI|123.46M|123460000|2.710|183,399|-32.42%|38|2023-03-02|15/12/2022||-0.0617||55800000|2022-11-10|15/09/2022||-0.0751||50100000
2022-11-06 12:11:09|02003|40984|NASDAQ ENTA|850.76M|850760000|41.05|206,811|-57.84%|38|2023-02-08|15/12/2022||4.34||145690000|2022-11-21|15/09/2022||-1.22||23260000
2022-11-06 12:11:13|02004|20627|NYSE CSV|353.16M|353160000|24.00|122,923|-51.02%|38|2023-02-15|15/12/2022||0.6625||92470000|2022-11-01|15/09/2022||0.575||89390000
2022-11-06 12:11:16|02005|1172949|NASDAQ HNST|293.88M|293880000|3.18|1,314,890|-64.82%|12|2022-11-09|15/09/2022||-0.0814||83310000|2022-08-12|15/06/2022|-0.11|-0.0883|78490000|75740000
2022-11-06 12:11:22|02006|16840|NASDAQ OSIS|1.43B|1430000000|85.06|97,079|-11.36%|38|2023-01-26|15/12/2022||1.45||305120000|2022-10-27|15/09/2022|0.65|1.12|268100000|270240000
2022-11-06 12:11:25|02007|1175112|NASDAQ IMGO|546.95M|546950000|16.21|113,119|-38.18%|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
2022-11-06 12:11:29|02008|1163393|NYSE MPLN|1.53B|1530000000|2.390|2,277,906|-39.65%|12|2023-03-08|15/12/2022||0.0411||298940000|2022-11-17|15/09/2022||0.0439||297660000
2022-11-06 12:11:36|02009|1174984|NYSE FXLV|282.88M|282880000|2.94|1,472,213|-81.64%|11|2022-11-11|15/09/2022||0.0154||25190000|2022-08-15|15/06/2022|-0.0907|0.0372|30030000|38120000
2022-11-06 12:11:40|02010|1174595|NASDAQ GLUE|382.9M|382900000|8.23|230,444|-67.48%|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
2022-11-06 12:11:43|02011|1127852|NASDAQ RVYL|39.56M|39560000|0.88|2,452,036|-89.07%|21|2022-11-22|15/09/2022||-0.22||9220000|2022-08-15|15/06/2022|0.24|-0.205|6970000|5660000
2022-11-06 12:11:47|02012|17450|NYSE UNFI|2.5B|2500000000|42.88|416,051|-14.12%|37|2022-12-08|15/10/2022||1.13||7420000000|2022-09-27|15/07/2022|1.27|1.26|7270000000|7340000000
2022-11-06 12:11:51|02013|16273|NASDAQ HLIT|1.47B|1470000000|13.950|1,493,450|29.89%|38|2023-03-01|15/12/2022||0.14||161660000|2022-10-31|15/09/2022|0.13|0.1|155700000|152430000
2022-11-06 12:11:55|02014|1175599|NASDAQ EWCZ|906.03M|906030000|14.36|444,567|-53.45%|10|2022-11-03|15/09/2022||0.08|55000000|53960000|2022-08-04|15/06/2022|0.12|0.0973|53360000|54030000
2022-11-06 12:12:00|02015|962503|NASDAQ OCX|78.51M|78510000|0.662|317,805|-80.36%|27|2022-11-17|15/09/2022||-0.1129||1650000|2022-08-10|15/06/2022|-0.07|-0.12|2070000|2710000
2022-11-06 12:12:03|02016|1173520|NASDAQ DAWN|1.41B|1410000000|19.25|658,852|-26.89%|11|2023-03-06|15/12/2022||-0.5492||0.00|2022-11-07|15/09/2022||-0.5182||0.00
2022-11-06 12:12:08|02017|6428|NASDAQ ALPN|275.04M|275040000|6.250|96,271|-51.48%|28|2022-11-17|15/09/2022||-0.1125||18710000|2022-08-11|15/06/2022|-0.6|-0.375|5290000|10040000
2022-11-06 12:12:12|02018|1174489|NASDAQ IPSC|609.43M|609430000|10.35|95,632|-55.86%|9|2022-11-09|15/09/2022||-0.5883||1060000|2022-08-11|15/06/2022|-0.54|-0.5|1400000|1340000
2022-11-06 12:12:15|02019|1175509|NASDAQ NUVL|1.7B|1700000000|30.76|294,952|5.78%|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
2022-11-06 12:12:19|02020|1164147|NASDAQ AFIB|25.92M|25920000|0.91|497,554|-88.27%|13|2022-11-17|15/09/2022||-0.7931||3630000|2022-08-11|15/06/2022|-0.93|-0.7967|4080000|3840000
2022-11-06 12:12:26|02021|16554|NASDAQ LXRX|403.09M|403090000|2.080|753,851|-57.02%|38|2023-03-01|15/12/2022||-0.1423||100000|2022-11-03|15/09/2022||-0.1392||100000
2022-11-06 12:12:35|02022|1095921|NYSE CTOS|1.68B|1680000000|6.800|254,567|-35.48%|19|2023-03-09|15/12/2022||0.0927||443460000|2022-11-08|15/09/2022||0.0528||395780000
2022-11-06 12:12:41|02023|31071|NASDAQ FRG|928.78M|928780000|24.31|518,605|-45.97%|47|2023-02-23|15/12/2022||0.8267||1050000000|2023-02-21|15/04/2022|0.94||1090000000|
2022-11-06 12:12:43|02024|1163493|NASDAQ GLSI|116.66M|116660000|9.09|43,162|-75.75%|17|2023-03-01|15/12/2022||-0.19||0.00|2022-11-30|15/09/2022||-0.19||0.00
2022-11-06 12:12:47|02025|20984|NYSE CHS|731.8M|731800000|5.850|2,164,915|-6.25%|35|2022-11-29|15/10/2022||0.11||508300000|2022-08-31|15/07/2022|0.34|0.25|558720000|543900000
2022-11-06 12:12:51|02026|1162157|NASDAQ RNA|706.84M|706840000|13.56|473,997|-48.05%|14|2022-11-15|15/09/2022||-0.9328||2150000|2022-08-09|15/06/2022|-0.92|-0.7693|2180000|2110000
2022-11-06 12:12:53|02027|1169493|NASDAQ DSP|304.84M|304840000|4.97|68,488|-58.16%|12|2022-11-08|15/09/2022||-0.1579||40900000|2022-08-09|15/06/2022|-0.24|-0.2164|31740000|32480000
2022-11-06 12:12:57|02028|100169|NASDAQ BLBD|306.16M|306160000|9.56|104,393|-56.23%|32|2023-02-08|15/12/2022||0.015||174350000|2022-12-14|15/09/2022||0.1633||264700000
2022-11-06 12:12:59|02029|1075232|NASDAQ KNSA|966.14M|966140000|13.90|333,896|-5.67%|23|2023-02-21|15/12/2022||-0.3175||42960000|2022-10-31|15/09/2022|3.18|0.78|99140000|93640000
2022-11-06 12:13:02|02030|1169945|NASDAQ NEXI|13.53M|13530000|0.56|706,945|-95.42%|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
2022-11-06 12:13:05|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|37.11%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-11-06 12:13:10|02032|995706|NASDAQ VREX|863.1M|863100000|21.61|241,985|-23.94%|26|2023-02-02|15/12/2022||0.27||210750000|2022-11-15|15/09/2022||0.3167||223330000
2022-11-06 12:13:13|02033|989524|NYSE FBK|1.97B|1970000000|42.01|155,376|-11.45%|26|2023-01-17|15/12/2022||0.8463||143830000|2022-10-17|15/09/2022|0.68|0.8026|133980000|140240000
2022-11-06 12:13:17|02034|16699|NASDAQ NATH|280.68M|280680000|68.80|6,982|6.83%|31|2022-11-04|15/09/2022|1.46||37500000||2022-08-05|15/06/2022|1.74||39720000|
2022-11-06 12:13:20|02035|1175510|NASDAQ OMGA|228.74M|228740000|4.78|73,610|-78.67%|10|2023-03-09|15/12/2022||-0.655||51500|2022-11-09|15/09/2022||-0.6025||51500
2022-11-06 12:13:29|02036|17154|NASDAQ SFST|367.48M|367480000|45.95|23,425|-23.26%|34|2023-01-24|15/12/2022||1.06||28590000|2022-10-25|15/09/2022|1.04|1.03|33610000|28030000
2022-11-06 12:13:37|02037|1011772|NYSE CARS|989.16M|989160000|14.85|425,475|8.63%|24|2023-03-02|15/12/2022||0.362||169460000|2022-11-03|15/09/2022|-0.04|0.11|164600000|164650000
2022-11-06 12:13:44|02038|17272|NASDAQ STRL|986.32M|986320000|32.52|138,293|19.65%|37|2023-03-06|15/12/2022||0.645||452100000|2022-11-07|15/09/2022||0.895||507950000
2022-11-06 12:13:47|02039|1163492|NASDAQ FTHM|83.25M|83250000|4.87|46,487|-82.37%|15|2022-11-16|15/09/2022||-0.12||125040000|2022-08-04|15/06/2022|-0.35|-0.09|128180000|112920000
2022-11-06 12:13:49|02040|1171270|NASDAQ JOAN|214.13M|214130000|5.25|164,160|-52.79%|11|2022-12-01|15/10/2022||0.3103||562810000|2022-09-01|15/07/2022|-0.75|-0.6519|463300000|449870000
2022-11-06 12:13:54|02041|40982|NYSE CUBI|1.07B|1070000000|33.03|281,321|-44.24%|34|2023-01-25|15/12/2022||1.68||177380000|2022-10-26|15/09/2022|2.3|1.98|175410000|179090000
2022-11-06 12:14:07|02042|1052401|NASDAQ LVO|58.73M|58730000|0.697|217,507|-70.85%|24|2023-02-10|15/12/2022||-0.015||38410000|2022-10-28|15/09/2022||-0.0375||26510000
2022-11-06 12:14:20|02043|949621|NASDAQ KMPH|192.13M|192130000|5.57|192,942|-41.12%|32|2023-03-09|15/12/2022||-0.19||3150000|2022-11-10|15/09/2022||-0.185||2970000
2022-11-06 12:14:23|02044|946348|NASDAQ SMMT|207.25M|207250000|1.030|2,067,681|-81.74%|32|2022-11-21|15/09/2022||-0.26||0.00|2022-08-11|15/06/2022|-0.17|-0.27|235000|0.00
2022-11-06 12:14:26|02045|1175431|NYSE COOK|483.59M|483590000|4.09|1,125,712|-80.72%|11|2022-11-14|15/09/2022||-0.1789||161850000|2022-08-10|15/06/2022|0.04|0.0467|200270000|220250000
2022-11-06 12:14:32|02046|20753|OTC GAMI|420.63M|420630000|16.50|52,984|-39.32%|35|2022-11-08|15/09/2022|||||2022-08-02|15/06/2022|0.66||65600000|
2022-11-06 12:14:36|02047|1012040|NASDAQ ATNX|30.61M|30610000|0.195|2,029,270|-91.97%|23|2022-11-10|15/09/2022||-0.15||28920000|2022-07-28|15/06/2022|-0.28|-0.15|31520000|31260000
2022-11-06 12:14:39|02048|42975|TSX PPTA|199.67M|199670000|3.17|9,900|-46.09%|13|2022-11-15|15/09/2022||-0.12|||2022-08-17|15/06/2022|-0.1|-0.12||
2022-11-06 12:14:44|02049|17420|NASDAQ ULH|884.24M|884240000|33.65|62,983|56.8%|38|2023-02-23|15/12/2022||1.18||468300000|2022-10-27|15/09/2022|1.84|1.34|505700000|494300000
2022-11-06 12:14:48|02050|31013|NASDAQ CCXI|3.74B|3740000000|51.99|2,413,846|29.49%|37|2022-11-08|15/09/2022||-0.4161||20600000|2022-08-08|15/06/2022|-0.44|-0.4936|11760000|12630000
2022-11-06 12:14:51|02051|1097841|NASDAQ ADN|106.88M|106880000|2.070|199,063|-78.59%|16|2022-11-14|15/09/2022||-0.2|||2022-08-09|15/06/2022|-0.2123|-0.24|2230000|
2022-11-06 12:14:55|02052|17196|NASDAQ SMED|171.43M|171430000|8.75|397,425|7.89%|36|2022-10-26|15/09/2022||0.02||16400000|2022-08-30|15/06/2022||-0.0033||14970000
2022-11-06 12:14:58|02053|1008723|NYSE HCC|1.96B|1960000000|38.04|696,347|74.07%|24|2023-02-22|15/12/2022||1.61||366540000|2022-11-02|15/09/2022|2.1|1.62|390180000|367280000
2022-11-06 12:15:01|02054|44411|NASDAQ NMIH|1.82B|1820000000|21.76|456,973|-4.1%|34|2023-02-14|15/12/2022||0.8361||126880000|2022-11-01|15/09/2022|0.9|0.81|130580000|123200000
2022-11-06 12:15:04|02055|1171962|NASDAQ DSGN|863.3M|863300000|15.46|323,306|-13.82%|10|2023-03-09|15/12/2022||-0.308||0.00|2022-11-08|15/09/2022||-0.278||0.00
2022-11-06 12:15:07|02056|1176340|NASDAQ VIA|271.44M|271440000|7.57|82,849|-36.55%|10|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|0.18||97100000|
2022-11-06 12:15:10|02057|959850|NYSE UAVS|44.37M|44370000|0.510|959,319|-82.23%|24|2022-11-21|15/09/2022|||||2022-08-16|15/06/2022|-0.07||5290000|
2022-11-06 12:15:14|02058|1175508|NASDAQ IMRX|272.37M|272370000|10.32|49,387|-65.44%|11|2023-03-09|15/12/2022||-0.5483||120000|2022-11-08|15/09/2022||-0.48||180000
2022-11-06 12:15:18|02059|949610|NYSE ASXC|95.87M|95870000|0.405|1,149,967|-80.71%|32|2023-03-08|15/12/2022||-0.07||4500000|2022-11-10|15/09/2022||-0.07||3440000
2022-11-06 12:15:22|02060|1081600|NASDAQ STIM|96.74M|96740000|3.58|118,519|-33.46%|23|2023-03-07|15/12/2022||-0.4021||16820000|2022-11-08|15/09/2022||-0.4285||15020000
2022-11-06 12:15:24|02061|1171266|NASDAQ INNV|912.39M|912390000|6.73|134,923|-2.89%|12|2023-02-08|15/12/2022||-0.0205||169540000|2022-11-08|15/09/2022||-0.0295||172150000
2022-11-06 12:15:28|02062|991229|NASDAQ IEA|667.4M|667400000|13.72|1,435,461|16.67%|23|2022-11-09|15/09/2022||0.5967||762330000|2022-08-04|15/06/2022|0.31|0.278|680600000|582460000
2022-11-06 12:15:31|02063|15857|NASDAQ CVGI|185.56M|185560000|5.56|123,903|-38.36%|38|2023-03-08|15/12/2022||0.325||258870000|2022-11-07|15/09/2022||0.285||260100000
2022-11-06 12:15:36|02064|1082134|NASDAQ HYRE|22.32M|22320000|0.75|2,566,638|-89.56%|24|2022-11-08|15/09/2022||-0.185||10320000|2022-08-15|15/06/2022|-0.1546|-0.18|10510000|10460000
2022-11-06 12:15:39|02065|16644|NASDAQ MNKD|908.4M|908400000|3.530|4,425,795|-26.61%|38|2023-02-28|15/12/2022||-0.06||33410000|2022-11-08|15/09/2022||-0.088||24450000
2022-11-06 12:15:43|02066|40324|NASDAQ GTBP|65.44M|65440000|2.01|91,199|-70.87%|21|2022-11-17|15/09/2022|-0.22|-0.11||0.00|2022-08-11|15/06/2022|-0.1|-0.175|0.00|0.00
2022-11-06 12:15:45|02067|1174643|NASDAQ CVRX|251.89M|251890000|12.24|47,211|-34.19%|12|2023-02-15|15/12/2022||-0.5773||6810000|2022-11-03|15/09/2022|-0.48|-0.5569|6190000|5680000
2022-11-06 12:15:49|02068|1121161|NASDAQ HARP|26.53M|26530000|0.80|155,125|-88.55%|21|2022-11-09|15/09/2022||-0.5655||5270000|2022-08-10|15/06/2022|-0.53|-0.5642|8300000|6970000
2022-11-06 12:15:53|02069|961627|NASDAQ AVTX|63.83M|63830000|6.780|31,370|-76.16%|26|2022-11-08|15/09/2022||-0.8775||1260000|2022-08-04|15/06/2022|-1.38|-1.77|1030000|1190000
2022-11-06 12:15:57|02070|16511|NASDAQ LKFN|2.07B|2070000000|81.48|91,959|10.38%|38|2023-01-23|15/12/2022||1.07||64650000|2022-10-26|15/09/2022|1.11|1.03|72670000|63140000
2022-11-06 12:16:11|02071|16310|NASDAQ HURN|1.4B|1400000000|75.26|118,302|40.02%|38|2023-02-23|15/12/2022||0.965||265260000|2022-11-01|15/09/2022|1.01|0.99|285400000|267090000
2022-11-06 12:16:14|02072|1174593|NASDAQ GRPH|197.92M|197920000|3.40|188,475|-71.74%|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
2022-11-06 12:16:22|02073|985718|NASDAQ SYRS|84.18M|84180000|4.160|232,759|-90.88%|25|2022-11-10|15/09/2022||-4.52||4820000|2022-08-09|15/06/2022|-5.4|-4.08|6280000|4740000
2022-11-06 12:16:31|02074|17130|NASDAQ SCHN|753.72M|753720000|27.97|168,100|-46.61%|36|2023-01-05|15/11/2022||1.61||834990000|2022-10-24|15/08/2022|0.5|0.8967|894000000|845290000
2022-11-06 12:16:34|02075|20654|NYSE OXM|1.62B|1620000000|101.76|265,103|1.76%|32|2022-12-14|15/10/2022||1.23||304080000|2022-09-01|15/07/2022|3.61|3.48|363430000|364650000
2022-11-06 12:16:39|02076|16976|NASDAQ PSMT|2.13B|2130000000|69.72|112,951|-8.95%|38|2023-01-05|15/11/2022||1.06||967860000|2022-10-27|15/08/2022|0.75|0.72|1020000000|1016000000
2022-11-06 12:16:59|02077|100229|NASDAQ TVTX|1.33B|1330000000|20.76|737,649|-31.03%|36|2023-02-28|15/12/2022||-0.901||64860000|2022-11-09|15/09/2022|-1.09|-0.86|53500000|54760000
2022-11-06 12:17:04|02078|32362|NYSE GES|931.43M|931430000|17.17|745,989|-25.15%|37|2022-11-30|15/10/2022||0.5733||627910000|2022-08-24|15/07/2022|0.39|0.4133|642690000|629520000
2022-11-06 12:17:12|02079|955540|NYSE BW|361.14M|361140000|4.100|501,168|-45.33%|31|2023-03-01|15/12/2022||0.2475||258930000|2022-11-09|15/09/2022||0.155||240500000
2022-11-06 12:17:19|02080|44403|NYSE MMI|1.39B|1390000000|34.68|156,329|-30.4%|36|2023-03-09|15/12/2022||1.38||463600000|2022-11-10|15/09/2022||0.86||366400000
2022-11-06 12:17:21|02081|1175173|NASDAQ ABSI|270.17M|270170000|2.91|585,135|-82.76%|10|2022-11-08|15/09/2022||-0.288||1830000|2022-08-11|15/06/2022|-0.32|-0.3122|1000000|1620000
2022-11-06 12:17:31|02082|16375|NASDAQ SNEX|1.87B|1870000000|92.52|70,083|28.98%|37|2023-02-08|15/12/2022||1.94||344270000|2022-12-14|15/09/2022||1.73||334090000
2022-11-06 12:17:34|02083|960941|OTC NBEVQ|205.54K|205540|0.0014|9,807,337|-99.91%|24|2022-11-16|15/09/2022||-0.04||117140000|2022-08-16|15/06/2022||-0.05||118880000
2022-11-06 12:17:47|02084|20559|NYSE AVD|720.49M|720490000|23.34|254,770|38.35%|38|2023-03-08|15/12/2022||0.34||165500000|2022-11-07|15/09/2022||0.31||161000000
2022-11-06 12:17:50|02085|1152990|NASDAQ MCBS|555.1M|555100000|21.88|26,749|-15.72%|21|2023-01-25|15/12/2022||0.67||36500000|2022-10-28|15/09/2022|0.66|0.665|43400000|36800000
2022-11-06 12:17:55|02086|16775|NASDAQ INSG|166.82M|166820000|1.55|569,652|-77.95%|38|2023-03-09|15/12/2022||-0.075||69910000|2022-11-09|15/09/2022|-0.15|-0.08|69170000|65120000
2022-11-06 12:17:59|02087|20704|NYSE MPX|369.89M|369890000|10.81|24,279|-14.95%|38|2023-01-25|15/12/2022||0.21||75300000|2022-10-26|15/09/2022|0.34|0.24|100060000|79100000
2022-11-06 12:18:05|02088|942487|NASDAQ ATRA|448.22M|448220000|4.75|1,938,865|-73.86%|32|2023-02-28|15/12/2022||-0.5824||18510000|2022-11-10|15/09/2022||-0.7439||4400000
2022-11-06 12:18:07|02089|1156639|NYSE CSPR|282.2M|282200000|6.780|9,956,131|68.24%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-11-06 12:18:28|02090|1172579|NASDAQ NPCE|58.14M|58140000|2.34|24,959|-86.52%|9|2023-03-10|15/12/2022||-0.505||12410000|2022-11-09|15/09/2022||-0.495||11880000
2022-11-06 12:18:35|02091|17578|NASDAQ WTBA|369.25M|369250000|22.19|24,747|-34.25%|38|2023-01-26|15/12/2022||0.63||25500000|2022-10-27|15/09/2022|0.69|0.66|35450000|25900000
2022-11-06 12:18:39|02092|1172382|NASDAQ KRT|283.6M|283600000|15.45|17,351|-32.8%|13|2022-11-10|15/09/2022||0.4067||120050000|2022-08-11|15/06/2022|0.34|0.37|114880000|117510000
2022-11-06 12:18:42|02093|994715|NYSE DS|54.41M|54410000|0.587|645,004|-79.19%|26|2023-03-10|15/12/2022||-0.1567||83230000|2022-11-09|15/09/2022||-0.1267||86740000
2022-11-06 12:19:04|02094|15984|NASDAQ EGAN|245.28M|245280000|7.68|98,714|-28.29%|37|2023-02-09|15/12/2022||0.02||26440000|2022-11-09|15/09/2022||-0.005||24970000
2022-11-06 12:19:07|02095|1172510|NASDAQ AKYA|523.67M|523670000|13.82|142,186|3.83%|10|2022-11-07|15/09/2022||-0.416||17870000|2022-08-08|15/06/2022|-0.4651|-0.372|17890000|16920000
2022-11-06 12:19:10|02096|1173019|NASDAQ TALS|68.8M|68800000|1.65|184,852|-89.81%|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
2022-11-06 12:19:12|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|18.11%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-11-06 12:19:17|02098|1174591|NASDAQ TKNO|128.94M|128940000|4.59|90,189|-80.28%|11|2022-11-09|15/09/2022||-0.295||12140000|2022-08-10|15/06/2022|-0.22|-0.25|11690000|10850000
2022-11-06 12:19:20|02099|1174641|NASDAQ AVTE|501.19M|501190000|20.50|70,373|11.11%|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
2022-11-06 12:19:27|02100|1175356|NASDAQ SNPO|779.78M|779780000|10.28|66,697|-43.17%|12|2023-02-24|15/12/2022||0.2047||294490000|2022-11-03|15/09/2022||0.26||303670000
2022-11-06 12:19:36|02101|1175585|LON MXCT|708.96M|708960000|6.95|516,171|-38.87%|8|2022-11-09|15/09/2022||-0.078||9520000|2022-08-10|15/06/2022|-0.08|-0.076|9610000|9230000
2022-11-06 12:19:45|02102|15647|NASDAQ CASS|566.8M|566800000|41.50|34,135|-9.59%|30|2022-10-27|15/09/2022|0.64||47760000||2022-07-14|15/06/2022|0.62||44290000|
2022-11-06 12:19:48|02103|1174426|NASDAQ CYT|60.02M|60020000|1.70|42,551|-89.86%|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
2022-11-06 12:19:51|02104|1172511|NASDAQ BMEA|328.35M|328350000|11.21|112,286|2.19%|9|2023-02-27|15/12/2022||-0.668||0.00|2022-11-02|15/09/2022||-0.6445||0.00
2022-11-06 12:19:54|02105|995922|NYSE CLPR|289.04M|289040000|6.820|41,593|-30.34%|25|2022-11-15|15/09/2022||-0.04||32520000|2022-08-09|15/06/2022|-0.08|-0.05|31890000|32510000
2022-11-06 12:19:57|02106|1167060|NASDAQ BDSX|41.98M|41980000|1.05|158,595|-85.83%|12|2022-12-15|15/09/2022||-0.3225||10070000|2022-08-04|15/06/2022|-0.4|-0.465|10950000|8830000
2022-11-06 12:20:04|02107|1169480|NASDAQ ANGN|26.95M|26950000|0.89|62,319|-81.28%|11|2022-11-11|15/09/2022||-0.3933||816670|2022-08-15|15/06/2022|-0.3|-0.4633|653000|1350000
2022-11-06 12:20:10|02108|1073097|NASDAQ IBEX|364.78M|364780000|19.99|27,841|3.63%|16|2023-02-16|15/12/2022||0.46||144770000|2022-11-21|15/09/2022||0.28||124670000
2022-11-06 12:20:14|02109|15677|NASDAQ CCRN|1.21B|1210000000|32.50|897,509|38.59%|38|2023-03-01|15/12/2022||0.7338||542120000|2022-11-02|15/09/2022|1.07|0.94|636100000|616820000
2022-11-06 12:20:18|02110|25321|F IMAX|756.34M|756340000|13.21|600,289|-36.34%|33|2023-02-22|15/12/2022||0.2945||104530000|2022-10-31|15/09/2022|-0.05|0.04|68800000|69870000
2022-11-06 12:20:27|02111|20175|NYSE CCO|607.09M|607090000|1.270|2,256,825|-61.52%|38|2023-02-23|15/12/2022||0.0746||729790000|2022-11-08|15/09/2022||-0.043||610810000
2022-11-06 12:20:29|02112|1073037|NASDAQ COGT|799.62M|799620000|12.160|1,015,216|38.97%|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
2022-11-06 12:20:33|02113|17493|NASDAQ VIVO|1.4B|1400000000|32.01|322,942|75.69%|38|2023-01-26|15/12/2022||0.24||75950000|2022-11-10|15/09/2022||0.195||71950000
2022-11-06 12:20:36|02114|1175179|NYSE XPOF|856.71M|856710000|17.52|173,144|-5.6%|11|2023-03-02|15/12/2022||0.16||58290000|2022-11-10|15/09/2022||0.1325||54490000
2022-11-06 12:20:40|02115|41313|NASDAQ MBII|145.56M|145560000|0.7981|908,403|-12.8%|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2022-11-06 12:20:43|02116|17346|NASDAQ INVA|904.78M|904780000|12.98|631,468|-28.37%|38|2023-02-08|15/12/2022||0.1967||50140000|2022-11-02|15/09/2022||2.21||200480000
2022-11-06 12:20:47|02117|17611|NASDAQ DZSI|398.33M|398330000|14.25|108,304|-0.63%|35|2023-02-21|15/12/2022||0.264||119560000|2022-11-02|15/09/2022|-0.49|0.08|107400000|104920000
2022-11-06 12:20:50|02118|1173521|NASDAQ OMIC|163.74M|163740000|2.30|277,203|-86.04%|11|2023-03-01|15/12/2022||-0.4509||2370000|2022-11-08|15/09/2022||-0.4096||3030000
2022-11-06 12:20:52|02119|1174640|NASDAQ ABOS|257.6M|257600000|6.36|1,344,027|-57.26%|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
2022-11-06 12:20:57|02120|20820|NYSE FOR|560.29M|560290000|11.26|106,082|-47.38%|38|2023-01-26|15/12/2022||0.6314||328700000|2022-11-04|15/09/2022||0.5075||289770000
2022-11-06 12:20:59|02121|1175512|NASDAQ RXST|323.38M|323380000|11.70|76,191|-11.56%|10|2023-03-08|15/12/2022||-0.7625||14150000|2022-11-09|15/09/2022||-0.7225||10850000
2022-11-06 12:21:02|02122|1163664|NASDAQ SFT|39.54M|39540000|0.461|758,499|-93.7%|15|2023-03-06|15/12/2022||-0.3541||125770000|2022-11-17|15/09/2022||-0.4336||165160000
2022-11-06 12:21:06|02123|1175114|NASDAQ RPID|104.86M|104860000|2.50|32,335|-88.53%|12|2023-03-03|15/12/2022||-0.3933||7650000|2022-11-10|15/09/2022||-0.35||6050000
2022-11-06 12:21:11|02124|1072223|NASDAQ BWB|535.76M|535760000|19.42|50,629|3.79%|25|2023-01-26|15/12/2022||0.4633||36130000|2022-10-27|15/09/2022|0.47|0.46|35480000|35570000
2022-11-06 12:21:14|02125|1173831|NASDAQ DIBS|252.02M|252020000|6.53|159,258|-60.04%|9|2023-03-01|15/12/2022||-0.232||26640000|2022-11-09|15/09/2022||-0.2568||24460000
2022-11-06 12:21:16|02126|1175518|NYSE WEBR|1.98B|1980000000|6.95|2,344,844|-57.13%|10|2023-02-13|15/12/2022||-0.0872||216170000|2022-12-07|15/09/2022||-0.1767||209010000
2022-11-06 12:21:23|02127|1175121|NYSE ZVIA|322.58M|322580000|4.70|173,637|-61.12%|11|2023-02-23|15/12/2022||-0.1789||48130000|2022-11-11|15/09/2022||-0.1872||47580000
2022-11-06 12:21:26|02128|995092|NYSE NEX|2.51B|2510000000|10.210|2,764,654|127.39%|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
2022-11-06 12:21:29|02129|1081650|NASDAQ HQI|205.38M|205380000|14.91|8,584|-24.73%|23|2022-11-16|15/09/2022||0.275||9500000|2022-08-09|15/06/2022|0.36|0.245|9290000|7650000
2022-11-06 12:21:33|02130|20768|NYSE NLS|48.36M|48360000|1.53|329,141|-85.22%|38|2023-02-08|15/12/2022||-0.095||140590000|2022-11-08|15/09/2022||-0.475||79780000
2022-11-06 12:21:39|02131|1172939|NASDAQ HOWL|72.94M|72940000|2.47|90,999|-84.65%|10|2022-11-09|15/09/2022||-0.5567||2730000|2022-08-11|15/06/2022|-0.53|-0.295|4150000|5000000
2022-11-06 12:21:42|02132|1169485|NASDAQ TERN|269.69M|269690000|7.17|385,837|-30.72%|12|2023-03-03|15/12/2022||-0.5||0.00|2022-11-15|15/09/2022||-0.485||0.00
2022-11-06 12:21:46|02133|21006|NYSE SRI|655.29M|655290000|23.98|89,276|8.21%|38|2023-03-01|15/12/2022||0.27||238640000|2022-11-02|15/09/2022|0.03|0.04|226800000|217090000
2022-11-06 12:21:49|02134|1123001|NASDAQ KLDO|46.88K|46880|0.290|7,769,231|-93.75%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-11-06 12:21:52|02135|1166238|NYSE LSF|13.95M|13950000|1.53|93,161|-91.93%|12|2023-03-09|15/12/2022||-0.6167||11820000|2022-11-17|15/09/2022||-0.6167||11510000
2022-11-06 12:21:55|02136|1171974|NASDAQ KLTR|241.45M|241450000|1.84|175,544|-69.23%|10|2023-02-22|15/12/2022||-0.0643||44680000|2022-11-02|15/09/2022||-0.0947||41350000
2022-11-06 12:21:57|02137|1175149|NASDAQ PECO|4.05B|4050000000|30.84|657,957|-8.3%|11|2023-02-09|15/12/2022||0.0937||143690000|2022-11-03|15/09/2022|0.09|0.08|145650000|139640000
2022-11-06 12:22:03|02138|102893|NASDAQ ARDX|228.86M|228860000|1.480|3,456,715|23.33%|33|2023-03-08|15/12/2022||-0.1429||7270000|2022-11-09|15/09/2022||-0.1613||5120000
2022-11-06 12:22:06|02139|1172765|NASDAQ RAIN|156.73M|156730000|5.90|48,948|-64.52%|9|2023-03-02|15/12/2022||-0.6476||0.00|2022-11-09|15/09/2022||-0.6847||0.00
2022-11-06 12:22:10|02140|50977|NASDAQ OTRK|9.52M|9520000|0.37|725,487|-96.87%|29|2023-03-07|15/12/2022||-0.4833||6710000|2022-11-16|15/09/2022||-0.54||4550000
2022-11-06 12:22:13|02141|50880|NASDAQ WKHS|448.65M|448650000|2.74|3,276,825|-58.17%|25|2022-11-08|15/09/2022||-0.1171||5220000|2022-08-09|15/06/2022|-0.13|-0.13|12560|14290
2022-11-06 12:22:16|02142|16518|NASDAQ LMNR|223.65M|223650000|12.62|67,601|-23.79%|40|2023-01-09|15/10/2022||-0.08||33820000|2022-09-08|15/07/2022|0.41|0.235|58920000|51390000
2022-11-06 12:22:20|02143|1166741|NASDAQ KRON|146.46M|146460000|2.58|193,946|-85.38%|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
2022-11-06 12:22:24|02144|1166409|NASDAQ AVO|1.14B|1140000000|16.14|115,163|-20.92%|15|2023-01-17|15/10/2022||0.3505||266850000|2022-09-08|15/07/2022|0.27|0.3065|313200000|292930000
2022-11-06 12:22:43|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|-14.29%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2022-11-06 12:22:48|02146|21254|NYSE LRN|1.43B|1430000000|34.01|673,481|-6.08%|38|2023-01-24|15/12/2022||0.8992||435000000|2022-10-25|15/09/2022|-0.54|-0.142|425200000|424200000
2022-11-06 12:22:52|02147|15708|NASDAQ CHEF|1.44B|1440000000|37.63|377,060|2.65%|38|2023-02-21|15/12/2022||0.43||676050000|2022-10-26|15/09/2022|0.41|0.2867|661900000|614900000
2022-11-06 12:22:55|02148|1175429|NASDAQ RLYB|276.98M|276980000|8.62|56,622|-55.48%|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
2022-11-06 12:22:59|02149|1159668|NASDAQ ORIC|97.36M|97360000|2.46|88,306|-84.87%|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
2022-11-06 12:23:06|02150|1076696|NYSE TALO|1.76B|1760000000|21.36|1,331,675|64.18%|25|2022-11-09|15/09/2022||0.786||308940000|2022-08-04|15/06/2022|1.2|1.21|519090000|409330000
2022-11-06 12:23:27|02151|32346|NYSE WNC|1.07B|1070000000|22.42|371,199|29.82%|38|2023-01-31|15/12/2022||0.6153||647340000|2022-10-26|15/09/2022|0.73|0.5684|655200000|642100000
2022-11-06 12:23:33|02152|1169714|NASDAQ CLNN|82.3M|82300000|1.11|375,664|-78.02%|13|2022-11-08|15/09/2022||-0.2029||83330|2022-08-15|15/06/2022|-0.07|-0.2007|35000|83330
2022-11-06 12:23:39|02153|1173261|NASDAQ VERA|460.05M|460050000|16.95|96,209|-14.18%|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
2022-11-06 12:23:41|02154|1089251|NASDAQ RTL|888.99M|888990000|6.640|651,306|-25.23%|23|2023-02-22|15/12/2022||||114700000|2022-11-02|15/09/2022||||114620000
2022-11-06 12:23:59|02155|960585|NASDAQ TH|1.13B|1130000000|11.610|704,371|179.76%|20|2022-11-15|15/09/2022||0.55||158200000|2022-08-09|15/06/2022|0.269|0.1667|109650000|104600000
2022-11-06 12:24:02|02156|1075455|NYSE RFL|46.26M|46260000|1.89|63,348|-75.13%|21|2022-06-14|15/04/2022|-0.28||875000||2022-03-17|15/01/2022|-0.12||1110000|
2022-11-06 12:24:15|02157|994772|NASDAQ AQB|48M|48000000|0.675|478,488|-81.9%|24|2023-03-09|15/12/2022||-0.1||1600000|2022-11-03|15/09/2022||-0.105||1370000
2022-11-06 12:24:17|02158|1174323|NYSE CNVY|769.56M|769560000|10.51|195,006|38.11%|11|2022-11-09|15/09/2022||0.08||96710000|2022-08-11|15/06/2022|0.03|0.0275|88890000|88930000
2022-11-06 12:24:22|02159|1169349|NASDAQ LABP|12.88M|12880000|0.32|245,770|-97.81%|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
2022-11-06 12:24:27|02160|41308|NASDAQ GOGO|1.91B|1910000000|14.85|837,412|-4.32%|38|2023-03-02|15/12/2022||0.1415||107050000|2022-11-03|15/09/2022|0.15|0.15|105300000|101910000
2022-11-06 12:24:32|02161|989650|NYSE DFIN|987.2M|987200000|33.92|217,013|-30.45%|26|2023-03-01|15/12/2022||0.7367||211400000|2022-11-09|15/09/2022||0.8167||213870000
2022-11-06 12:24:34|02162|41182|NYSE XPRO|2B|2000000000|18.410|679,035|4.48%|38|2023-03-01|15/12/2022||0.2133||325170000|2022-11-03|15/09/2022|-0.16|0.1467|334350000|334770000
2022-11-06 12:24:47|02163|101874|NYSE LPG|760.61M|760610000|18.85|594,956|47.15%|34|2023-02-02|15/12/2022||0.4584||70720000|2022-11-02|15/09/2022|0.43|0.32|76000000|70830000
2022-11-06 12:24:58|02164|1167131|NASDAQ AVIR|502.88M|502880000|6.04|469,940|-44.13%|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
2022-11-06 12:25:01|02165|1175844|NASDAQ ELYM|82.63M|82630000|3.09|22,984|-82.6%|10|2023-03-06|15/12/2022||-0.36||0.00|2022-11-07|15/09/2022||-0.44||0.00
2022-11-06 12:25:05|02166|995701|NYSE REVG|816.89M|816890000|13.77|181,509|-18.76%|25|2022-12-21|15/10/2022||0.2619||605500000|2022-09-07|15/07/2022|0.24|0.2226|594800000|592650000
2022-11-06 12:25:10|02167|16345|NYSE IIIN|490.07M|490070000|25.16|109,316|-38.39%|37|2023-01-19|15/12/2022||1.06||197930000|2022-10-20|15/09/2022|1.24|1.82|207990000|231680000
2022-11-06 12:25:14|02168|1010526|NYSE SOI|567.23M|567230000|12.170|194,259|45.4%|25|2023-02-21|15/12/2022||0.2412||98250000|2022-11-03|15/09/2022|0.23|0.2384|92330000|96480000
2022-11-06 12:25:17|02169|17573|NASDAQ WSBF|361.6M|361600000|16.75|61,041|-23.02%|33|2023-02-01|15/12/2022||0.31||42300000|2022-10-25|15/09/2022|0.25|0.32|45530000|42200000
2022-11-06 12:25:21|02170|13962|NASDAQ ADTN|1.59B|1590000000|20.50|683,357|-0.92%|38|2023-01-17|15/12/2022||0.2233||363370000|2022-10-18|15/09/2022||0.1683||329990000
2022-11-06 12:25:24|02171|1160912|NASDAQ GAN|66.9M|66900000|1.59|316,350|-89.23%|13|2022-11-21|15/09/2022||-0.1602||34730000|2022-08-15|15/06/2022|-0.91|-0.1218|34890000|36470000
2022-11-06 12:25:28|02172|20455|NYSE MOD|1.1B|1100000000|21.02|391,719|87.18%|38|2023-02-02|15/12/2022||0.46||568500000|2022-11-01|15/09/2022|0.46|0.33|578800000|508750000
2022-11-06 12:25:32|02173|100193|NASDAQ NLTX|22.99M|22990000|0.54|216,784|-92.98%|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
2022-11-06 12:25:35|02174|1096075|NASDAQ STRO|382.87M|382870000|7.34|343,304|-68.63%|21|2022-11-10|15/09/2022||-0.2888||35090000|2022-08-08|15/06/2022|-0.55|-0.6443|28100000|16010000
2022-11-06 12:25:41|02175|958237|NASDAQ IBRX|2.01B|2010000000|5.03|1,628,559|-40.12%|27|2023-02-28|15/12/2022||-0.15||25000|2022-11-11|15/09/2022||-0.23||25000
2022-11-06 12:25:44|02176|1156573|NASDAQ ARQT|1.08B|1080000000|17.98|669,795|-18.46%|18|2023-02-14|15/12/2022||-1.38||2670000|2022-11-10|15/09/2022||-1.54||780000
2022-11-06 12:25:48|02177|1175178|NASDAQ OB|209.58M|209580000|3.76|365,428|-77.1%|10|2023-02-28|15/12/2022||0.1825||321470000|2022-11-10|15/09/2022||0.055||267000000
2022-11-06 12:25:51|02178|1166963|NASDAQ PRAX|93.46M|93460000|2.09|753,427|-90.56%|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
2022-11-06 12:25:54|02179|13958|NYSE TWI|943.95M|943950000|15.030|365,770|78.5%|38|2023-03-09|15/12/2022||0.46||537620000|2022-11-03|15/09/2022||0.465||544350000
2022-11-06 12:25:58|02180|943148|NASDAQ KE|513.23M|513230000|20.99|50,611|-27.89%|33|2023-02-08|15/12/2022||0.5067||390530000|2022-11-08|15/09/2022||0.5067||379730000
2022-11-06 12:26:01|02181|21179|NYSE RGS|59.65M|59650000|1.310|909,204|-52.54%|38|2023-02-01|15/12/2022||0.00||72900000|2022-11-01|15/09/2022|-0.02|-0.06|61900000|70200000
2022-11-06 12:26:05|02182|1027142|NASDAQ RBB|428.33M|428330000|22.53|32,003|-16.34%|24|2023-01-23|15/12/2022||0.878||42960000|2022-10-24|15/09/2022|0.87|0.854||41140000
2022-11-06 12:26:07|02183|1127925|NASDAQ HOOK|68.93M|68930000|1.260|922,086|-74.6%|19|2022-11-16|15/09/2022||-0.2833||2860000|2022-08-11|15/06/2022|-0.23|-0.36|2750000|3360000
2022-11-06 12:26:10|02184|1024880|NASDAQ KALA|7.69M|7690000|5.253|30,478|-94.92%|23|2022-11-10|15/09/2022||0.21||41670000|2022-08-11|15/06/2022|-0.38|-0.435|2100000|2020000
2022-11-06 12:26:13|02185|100177|NASDAQ TRVN|31.31M|31310000|0.1803|715,040|-82.32%|36|2023-03-08|15/12/2022||-0.0875||1650000|2022-11-09|15/09/2022||-0.1025||543750
2022-11-06 12:26:16|02186|1172947|NASDAQ FSBC|482.72M|482720000|27.99|28,743|2.72%|12|2023-01-30|15/12/2022||0.7167||30340000|2022-10-24|15/09/2022|0.68|0.6567|33080000|28720000
2022-11-06 12:26:19|02187|1096136|NASDAQ NGM|430.76M|430760000|5.36|949,223|-75%|22|2023-03-01|15/12/2022||-0.6067||9430000|2022-11-16|15/09/2022||-0.59||9180000
2022-11-06 12:26:23|02188|20822|NYSE GEFb|3.49B|3490000000|73.72|19,290|7.1%|37|2022-12-07|15/10/2022||1.92||1590000000|2022-08-31|15/07/2022|2.35|2|1620000000|1600000000
2022-11-06 12:26:30|02189|1171798|NASDAQ RXDX|2.01B|2010000000|49.23|566,751|36.22%|10|2023-03-08|15/12/2022||-0.9289||459400|2022-11-11|15/09/2022||-0.871||459400
2022-11-06 12:26:34|02190|962331|NASDAQ RMR|848.63M|848630000|26.94|87,418|-26.47%|28|2023-02-09|15/12/2022||0.6||180590000|2022-12-14|15/09/2022||0.57||186660000
2022-11-06 12:26:40|02191|1137412|NASDAQ PSNL|116.17M|116170000|2.53|404,342|-87.7%|20|2023-02-23|15/12/2022||-0.6431||17380000|2022-11-16|15/09/2022|-0.58|-0.65|14860000|13640000
2022-11-06 12:26:45|02192|994019|NASDAQ PRTH|375.93M|375930000|4.900|32,818|-21.47%|19|2022-11-16|15/09/2022||-0.07||169960000|2022-08-09|15/06/2022|-0.11|-0.05|166430000|161380000
2022-11-06 12:26:48|02193|16001|NASDAQ EMKR|58.58M|58580000|1.560|347,423|-81.14%|36|2023-02-08|15/12/2022||-0.0467||30420000|2022-12-07|15/09/2022||-0.0925||29030000
2022-11-06 12:26:52|02194|1054795|NYSE MCB|750.13M|750130000|68.62|60,438|-30.87%|24|2023-01-19|15/12/2022||2.5||71000000|2022-10-20|15/09/2022|2.23|2.34|69140000|67720000
2022-11-06 12:26:56|02195|17155|NASDAQ SGC|171.34M|171340000|10.50|43,839|-58.27%|36|2023-02-23|15/12/2022||0.525||161110000|2022-10-27|15/09/2022||0.385||146340000
2022-11-06 12:26:58|02196|1175171|NYSE INST|3.19B|3190000000|22.36|228,647|-15.24%|10|2023-02-17|15/12/2022||0.2556||120490000|2022-11-07|15/09/2022|-0.07|0.25|122400000|119010000
2022-11-06 12:27:02|02197|16023|NASDAQ ESCA|142.7M|142700000|10.50|17,291|-47.86%|33|2023-02-23|15/12/2022||0.42||80790000|2022-11-03|15/09/2022|0.42|0.46|94340000|86990000
2022-11-06 12:27:05|02198|16406|NASDAQ ITIC|283.6M|283600000|149.48|3,807|-34.72%|35|2023-02-13|15/12/2022|||||2022-11-03|15/09/2022||||
2022-11-06 12:27:09|02199|1131053|NYSE ALTG|394.38M|394380000|12.25|80,329|-25.58%|17|2022-11-17|15/09/2022||0.14||374650000|2022-08-09|15/06/2022|0.21|0.0133|406500000|351900000
2022-11-06 12:27:12|02200|1052094|NYSE HBB|161.99M|161990000|11.67|15,730|-39.88%|24|2023-03-08|15/12/2022||0.95||213300000|2022-11-02|15/09/2022|0.43|0.37|150800000|157800000
2022-11-06 12:27:15|02201|1167954|NASDAQ FDMT|268.77M|268770000|8.30|303,474|-66.42%|12|2022-11-09|15/09/2022||-0.906||856000|2022-08-11|15/06/2022|-0.87|-0.846|162000|856000
2022-11-06 12:27:39|02202|16587|NASDAQ STGW|1.97B|1970000000|6.630|396,335|-37.51%|38|2023-03-07|15/12/2022||0.25||803600000|2022-11-03|15/09/2022|0.21|0.17|663800000|722500000
2022-11-06 12:27:42|02203|17212|NASDAQ VIRX|154.36M|154360000|4.11|99,704|-31.73%|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
2022-11-06 12:27:45|02204|1123577|NASDAQ RIDE|397.88M|397880000|1.93|3,914,790|-65.54%|15|2022-11-10|15/09/2022||-0.3473||1590000|2022-08-04|15/06/2022|0.32|-0.438|0.00|0.00
2022-11-06 12:27:48|02205|1174425|NASDAQ DNAY|45.16M|45160000|1.53|128,774|-85.33%|10|2022-11-08|15/09/2022||-0.54||4900000|2022-08-09|15/06/2022|-0.5|-0.5067|5660000|4600000
2022-11-06 12:27:50|02206|1163602|NASDAQ CURI|64.41M|64410000|1.22|141,856|-87.02%|14|2022-11-17|15/09/2022||-0.1957||22270000|2022-08-15|15/06/2022|-0.3|-0.2783|22350000|20990000
2022-11-06 12:27:58|02207|1174692|NYSE CURV|453.86M|453860000|4.38|409,641|-77.25%|11|2022-12-07|15/10/2022||0.115||297070000|2022-09-07|15/07/2022|0.22|0.2373|340880000|341180000
2022-11-06 12:28:06|02208|20696|NYSE KRO|1.1B|1100000000|9.56|338,206|-33.61%|38|2023-03-08|15/12/2022||0.295||518000000|2022-11-09|15/09/2022||0.355||538000000
2022-11-06 12:28:10|02209|30743|NYSE ESTE|2.24B|2240000000|16.02|1,917,472|35.53%|31|2022-11-09|15/09/2022||1.5||475700000|2022-08-04|15/06/2022|1.29|1.29|472550000|389310000
2022-11-06 12:28:30|02210|1076787|NASDAQ MGTX|304.93M|304930000|6.82|105,575|-67.02%|23|2023-03-09|15/12/2022||-0.5483||15330000|2022-11-10|15/09/2022||-0.635||6990000
2022-11-06 12:28:35|02211|16988|NASDAQ PTSI|599.94M|599940000|27.04|31,518|-9.81%|32|2023-01-18|15/12/2022||1.37||257600000|2022-10-14|15/09/2022|1.09|1.15|252600000|237200000
2022-11-06 12:28:38|02212|1152785|NASDAQ XGN|37.89M|37890000|2.33|29,159|-81.57%|20|2022-11-15|15/09/2022||-0.725||9140000|2022-08-04|15/06/2022|-0.78|-0.5691|8960000|12030000
2022-11-06 12:28:41|02213|101281|JK ADRO|116.2T|1.162E+14|3,750|93,020,765|127.96%|35|2023-03-07|15/12/2022||0.0141||2690000000|2022-11-01|15/09/2022|0.02|0.0132|2370000000|2370000000
2022-11-06 12:28:44|02214|1172580|NASDAQ ZY|253.58M|253580000|2.43|1,342,044|-77.99%|11|2022-11-02|15/09/2022||-0.6719||3030000|2022-08-31|15/06/2022|-0.78|-0.818|3000000|3150000
2022-11-06 12:28:47|02215|1031736|NASDAQ CSSE|127.51M|127510000|6.42|222,282|-67.03%|23|2022-11-17|15/09/2022||-1.02||66520000|2022-08-11|15/06/2022|-1.39|-0.72|37640000|28950000
2022-11-06 12:28:51|02216|1172717|NASDAQ IMPL|85.93M|85930000|3.620|43,514|-68.71%|9|2022-11-14|15/09/2022||-0.9833||5990000|2022-08-15|15/06/2022|-1.09|-1.05|2800000|3840000
2022-11-06 12:28:58|02217|16267|NASDAQ HIFS|532.57M|532570000|248.24|3,484|-34.41%|24|2023-01-19|15/12/2022|||||2022-10-14|15/09/2022|4.77||31520000|
2022-11-06 12:29:02|02218|39326|NASDAQ CENX|665.09M|665090000|7.28|2,109,372|-44.6%|34|2023-02-23|15/12/2022||-0.56||589700000|2022-10-27|15/09/2022||-0.4467||644730000
2022-11-06 12:29:04|02219|1167034|NASDAQ FHTX|373.9M|373900000|8.98|95,265|-34.97%|13|2023-03-09|15/12/2022||-0.646||7920000|2022-12-09|15/09/2022||-0.5975||9580000
2022-11-06 12:29:13|02220|17474|NASDAQ VALU|561.2M|561200000|59.25|4,729|50%|30|2022-12-12|15/10/2022|||||2022-09-14|15/07/2022|0.47||9940000|
2022-11-06 12:29:15|02221|1168846|NASDAQ CGEM|567.42M|567420000|12.44|159,186|-46.26%|12|2022-11-08|15/09/2022||-0.9633||0.00|2022-08-10|15/06/2022|3.77|5.42|0.00|275000000
2022-11-06 12:29:19|02222|16101|NASDAQ LAB|88.09M|88090000|1.120|394,971|-77.05%|38|2023-02-08|15/12/2022||-0.11||38000000|2022-11-09|15/09/2022||-0.13||30950000
2022-11-06 12:29:22|02223|34441|NYSE PLM|300.35M|300350000|3.000|46,852|-8.26%|32|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|-0.1|||
2022-11-06 12:29:24|02224|1169486|NASDAQ VOR|167.83M|167830000|4.29|92,807|-76.09%|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
2022-11-06 12:29:28|02225|985559|NASDAQ SELB|250.97M|250970000|1.640|1,172,961|-58.38%|26|2022-11-08|15/09/2022||-0.0057||24640000|2022-08-04|15/06/2022|0.06|-0.0757|39300000|13780000
2022-11-06 12:29:31|02226|1057075|TSX VMD|351.69M|351690000|9.25|27,662|22.19%|22|2023-03-01|15/12/2022||0.055||37100000|2022-11-07|15/09/2022||0.04||34800000
2022-11-06 12:29:34|02227|31163|NASDAQ ABUS|382.37M|382370000|2.550|793,698|-26.72%|38|2023-03-09|15/12/2022||-0.146||6090000|2022-11-03|15/09/2022||-0.136||6640000
2022-11-06 12:29:36|02228|1167739|NASDAQ KNTE|363.32M|363320000|8.23|187,133|-67.7%|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
2022-11-06 12:29:39|02229|1006461|NASDAQ FBRX|19.73M|19730000|0.97|108,604|-69.88%|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
2022-11-06 12:29:45|02230|940837|NASDAQ MDVL|46.41M|46410000|0.58|78,646|-78.28%|25|2022-11-07|15/09/2022||-0.15||11100000|2022-08-11|15/06/2022|-0.17|-0.265|11180000|9520000
2022-11-06 12:29:49|02231|17438|NASDAQ UFPT|836.25M|836250000|110.52|52,254|67.73%|38|2023-03-02|15/12/2022||0.915||78510000|2022-11-03|15/09/2022|2.56|0.87|96970000|77340000
2022-11-06 12:29:55|02232|1127926|NASDAQ GNLN|6.2M|6200000|0.450|557,320|-98.69%|19|2022-11-11|15/09/2022||-1.1||39030000|2022-08-15|15/06/2022|-2.63|-1.2|39920000|50330000
2022-11-06 12:29:58|02233|1172282|NASDAQ RPHM|70.26M|70260000|2.870|28,785|-63.81%|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
2022-11-06 12:30:01|02234|1163555|NYSE XL|117.92M|117920000|0.816|967,228|-84.72%|12|2022-11-14|15/09/2022||-0.165||5830000|2022-08-09|15/06/2022|-0.0824|-0.1657|3010000|5700000
2022-11-06 12:30:05|02235|17472|NASDAQ UTMD|328.01M|328010000|89.99|5,036|-13.6%|31|2022-10-25|15/09/2022|||||2022-07-26|15/06/2022|1.12||13400000|
2022-11-06 12:30:08|02236|6458|NASDAQ YELL|158.09M|158090000|3.060|998,219|-71.93%|38|2023-02-02|15/12/2022||0.2628||1330000000|2022-11-03|15/09/2022||0.5759||1390000000
2022-11-06 12:30:12|02237|40106|NASDAQ XONE|597.05M|597050000|26.70|703,976|-0.22%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-11-06 12:30:15|02238|1097916|NASDAQ ATCX|284.44M|284440000|7.290|62,292|-35.6%|18|2022-11-14|15/09/2022||0.1391||161720000|2022-08-09|15/06/2022|0.12|0.0768|156500000|148460000
2022-11-06 12:30:19|02239|1141591|NASDAQ MIRM|845.13M|845130000|23.00|419,811|41.89%|16|2023-03-08|15/12/2022||-0.9329||20320000|2022-11-16|15/09/2022||-1.05||20320000
2022-11-06 12:30:21|02240|980155|NASDAQ NH|38.13M|38130000|0.330|68,808|-81.36%|26|2022-11-10|15/09/2022||-0.09||17270000|2022-08-04|15/06/2022|-0.1|-0.09|16500000|17010000
2022-11-06 12:30:23|02241|1175242|NASDAQ BLFY|326.38M|326380000|12.57|86,735|-12.71%|11|2023-01-25|15/12/2022||0.00||14260000|2022-10-21|15/09/2022|0.05|0.00|17170000|14000000
2022-11-06 12:30:27|02242|16282|NASDAQ HOFT|180.19M|180190000|15.50|83,174|-41.93%|37|2022-12-08|15/10/2022||0.5||145600000|2022-09-08|15/07/2022|0.46|0.44|152910000|159090000
2022-11-06 12:30:31|02243|1009355|NYSE KNTK|4.99B|4990000000|36.35|262,647|10.62%|23|2023-03-01|15/12/2022||0.6531||322690000|2022-11-02|15/09/2022||0.5979||319170000
2022-11-06 12:30:43|02244|40051|NASDAQ ATOS|108.36M|108360000|0.856|542,284|-68.77%|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
2022-11-06 12:30:47|02245|20650|NYSE MLR|296.26M|296260000|25.95|40,391|-29.98%|36|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|0.33||201500000|
2022-11-06 12:30:50|02246|17028|NASDAQ RCKY|164.47M|164470000|22.49|31,788|-46.35%|36|2023-02-28|15/12/2022||1||153440000|2022-10-25|15/09/2022|0.77|0.37|147500000|140550000
2022-11-06 12:30:53|02247|1055911|NASDAQ LBC|625.66M|625660000|12.25|27,805|-17.9%|24|2023-01-24|15/12/2022||0.3367||41220000|2022-10-25|15/09/2022|0.41|0.38|45740000|44240000
2022-11-06 12:31:07|02248|30704|NASDAQ CRMD|117.79M|117790000|2.860|337,023|-47.33%|32|2022-11-10|15/09/2022||-0.2433||0.00|2022-08-11|15/06/2022|-0.19|-0.2067|21250|0.00
2022-11-06 12:31:10|02249|1174986|NASDAQ SERA|41.85M|41850000|1.35|35,123|-87.77%|11|2022-11-08|15/09/2022||-0.5545||100000|2022-08-10|15/06/2022|-0.37|-0.4088|78000|100000
2022-11-06 12:31:13|02250|16713|NASDAQ NCMI|71.49M|71490000|0.415|952,682|-88.96%|38|2023-02-23|15/12/2022||0.1133||116400000|2022-11-07|15/09/2022||-0.0933||54550000
2022-11-06 12:31:17|02251|17594|NASDAQ XOMA|195.81M|195810000|17.10|28,743|-35.1%|38|2023-03-08|15/12/2022||0.0633||7540000|2022-11-09|15/09/2022||-0.2233||4480000
2022-11-06 12:31:24|02252|17560|NASDAQ WLFC|235.35M|235350000|38.60|6,065|-5.53%|36|2022-11-07|15/09/2022|0.89||76890000||2022-08-04|15/06/2022|0.81||78080000|
2022-11-06 12:31:26|02253|1164708|NASDAQ GMTX|71.35M|71350000|1.65|137,955|-55.88%|10|2022-11-14|15/09/2022||-0.09||0.00|2022-08-11|15/06/2022|-0.16|-0.09||0.00
2022-11-06 12:31:29|02254|52168|NASDAQ PRTG|115.89M|115890000|6.84|14,507|-71.04%|25|2023-02-24|15/12/2022||-0.2967||0.00|2022-11-22|15/09/2022||-0.2967||0.00
2022-11-06 12:31:32|02255|1171825|NASDAQ FNCH|60.09M|60090000|1.26|45,958|-91.01%|11|2022-11-09|15/09/2022||-0.4||750000|2022-08-11|15/06/2022|-0.48|-0.43|361000|650000
2022-11-06 12:31:36|02256|103931|NYSE HRTG|44.45M|44450000|1.720|131,486|-74.89%|34|2023-03-02|15/12/2022||0.1725||170740000|2022-11-02|15/09/2022||0.075||160480000
2022-11-06 12:31:39|02257|1171963|NASDAQ IKNA|82.3M|82300000|2.27|71,092|-83.35%|11|2022-11-09|15/09/2022||-0.4934||4320000|2022-08-11|15/06/2022|-0.57|-0.4882|382000|3870000
2022-11-06 12:31:42|02258|21178|OTC REVRQ|53.74M|53740000|0.96|2,176,043|-93.54%|38|2023-03-03|15/12/2022||-0.2278||647210000|2022-11-04|15/09/2022||-0.8991||547160000
2022-11-06 12:31:45|02259|1153339|NASDAQ OYST|224.04M|224040000|8.35|102,446|-40.86%|18|2023-03-02|15/12/2022||-1.21||16180000|2022-12-06|15/09/2022||-1.5||7830000
2022-11-06 12:31:48|02260|1163888|NYSE DMS|118.62M|118620000|1.810|1,569,206|-71.63%|16|2023-02-24|15/12/2022||-0.035||103380000|2022-11-15|15/09/2022||-0.15||94720000
2022-11-06 12:31:51|02261|15681|NASDAQ CDZI|101.59M|101590000|2.00|144,751|-67.95%|28|2022-11-10|15/09/2022||-0.14||440000|2022-08-12|15/06/2022|-0.13|-0.1|185000|140000
2022-11-06 12:31:55|02262|30939|NYSE REPX|598.58M|598580000|30.13|46,282|18.34%|30|2023-03-02|15/12/2022||1.73||60250000|2022-12-12|15/09/2022||1.42||58400000
2022-11-06 12:31:59|02263|17465|NASDAQ USLM|745.89M|745890000|131.89|5,522|-1.43%|32|2022-11-02|15/09/2022|2.77||66460000||2022-07-27|15/06/2022|1.8||60490000|
2022-11-06 12:32:02|02264|48376|NYSE AMC|2.92B|2920000000|5.65|36,272,778|-86.45%|34|2023-03-02|15/12/2022||-0.0846||1290000000|2022-11-07|15/09/2022||-0.1356||1030000000
2022-11-06 12:32:05|02265|39223|NASDAQ CAR|9.61B|9610000000|231.86|1,031,186|-22.05%|35|2023-02-13|15/12/2022||5.42||2650000000|2022-10-31|15/09/2022|21.7|14.48|3500000000|3290000000
2022-11-06 12:32:09|02266|20787|NYSE STAG|5.73B|5730000000|31.67|1,431,313|-25.24%|38|2023-02-15|15/12/2022||0.159||167270000|2022-10-27|15/09/2022|0.57|0.16|166300000|164410000
2022-11-06 12:32:12|02267|1170122|NASDAQ CHK|13.51B|13510000000|100.87|2,112,478|53.25%|13|2023-02-23|15/12/2022||4.34||1810000000|2022-11-01|15/09/2022|5.06|4.55|3160000000|1840000000
2022-11-06 12:32:15|02268|17127|NASDAQ SSB|6.81B|6810000000|90.11|317,977|9.13%|37|2023-01-23|15/12/2022||1.97||438230000|2022-10-24|15/09/2022|1.89|1.67|452000000|424840000
2022-11-06 12:32:20|02269|29717|NASDAQ VLY|6.13B|6130000000|12.11|2,133,364|-15.9%|38|2023-01-26|15/12/2022||0.3542||515700000|2022-10-27|15/09/2022|0.35|0.34|510200000|499770000
2022-11-06 12:32:24|02270|48363|NYSE ESNT|4.07B|4070000000|37.75|489,066|-21.63%|37|2023-02-10|15/12/2022||1.52||249140000|2022-11-11|15/09/2022||1.5||244300000
2022-11-06 12:32:27|02271|29762|NASDAQ PDCE|7.44B|7440000000|77.22|921,581|34.76%|38|2023-02-27|15/12/2022||3.72||984740000|2022-11-02|15/09/2022|3.77|4.01|1510000000|1050000000
2022-11-06 12:32:40|02272|24322|NYSE TRNO|4.24B|4240000000|55.30|444,291|-25.8%|36|2023-02-08|15/12/2022||0.29||68050000|2022-11-02|15/09/2022|0.3|0.29|70800000|67360000
2022-11-06 12:32:47|02273|20737|NYSE CIT|5.31B|5310000000|53.50|32,810,120|2.71%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2022-11-06 12:32:51|02274|20857|NYSE BXMT|4.1B|4100000000|24.21|2,015,382|-28.16%|37|2023-02-14|15/12/2022||0.7038||146210000|2022-10-26|15/09/2022|0.71|0.675|358600000|142310000
2022-11-06 12:32:55|02275|20843|NYSE ADC|6.07B|6070000000|68.29|752,289|-3.68%|38|2023-02-23|15/12/2022||0.435||114240000|2022-11-01|15/09/2022|0.46|0.44|110100000|110120000
2022-11-06 12:32:59|02276|39163|NYSE HR|7.7B|7700000000|20.23|3,003,880|-27.78%|38|2023-02-15|15/12/2022||0.075||234210000|2022-11-02|15/09/2022||0.0099||220450000
2022-11-06 12:33:03|02277|17176|NASDAQ SIGI|5.62B|5620000000|93.17|274,918|14.38%|38|2023-02-02|15/12/2022||1.64||808370000|2022-11-02|15/09/2022|0.99|1.22|895000000|888720000
2022-11-06 12:33:07|02278|17428|NASDAQ UBSI|5.76B|5760000000|42.92|678,354|12%|38|2023-01-26|15/12/2022||0.72||272450000|2022-10-25|15/09/2022|0.76|0.66|296400000|263710000
2022-11-06 12:33:11|02279|943117|NYSE LC|1.01B|1010000000|9.61|1,657,407|-78.9%|33|2023-02-21|15/12/2022||0.2986||279720000|2022-10-26|15/09/2022|0.36|0.3183|304900000|294820000
2022-11-06 12:33:18|02280|20942|NYSE RDN|3.26B|3260000000|20.76|1,327,271|-8.83%|38|2023-02-09|15/12/2022||0.7807||325470000|2022-11-02|15/09/2022|1.31|0.77|296190000|323050000
2022-11-06 12:33:24|02281|39246|NYSE POR|4.05B|4050000000|45.38|813,042|-9.84%|38|2023-02-17|15/12/2022||0.698||570280000|2022-10-25|15/09/2022|0.65|0.6242|743000000|633350000
2022-11-06 12:33:32|02282|20539|NYSE KRG|4.69B|4690000000|21.11|1,396,832|-4.52%|38|2023-02-13|15/12/2022||-0.1||185620000|2022-11-02|15/09/2022|-0.04|-0.1|200310000|186320000
2022-11-06 12:33:36|02283|17446|NASDAQ UMBF|3.99B|3990000000|82.58|186,820|-20.75%|38|2023-01-24|15/12/2022||2.26||382030000|2022-10-25|15/09/2022|1.82|2.15|429100000|371750000
2022-11-06 12:33:39|02284|955553|NYSE TGNA|4.33B|4330000000|19.41|1,135,536|-9%|31|2023-02-27|15/12/2022||1.2||1010000000|2022-11-10|15/09/2022||0.7286||843000000
2022-11-06 12:33:43|02285|16242|NASDAQ HWC|4.8B|4800000000|55.99|460,586|8.07%|38|2023-01-18|15/12/2022||1.56||371000000|2022-10-18|15/09/2022|1.55|1.54||364120000
2022-11-06 12:33:46|02286|1163097|NYSE APG|4.15B|4150000000|17.45|864,222|-24.59%|16|2023-02-28|15/12/2022||0.349||1640000000|2022-11-09|15/09/2022||0.3661||1690000000
2022-11-06 12:33:49|02287|20498|NYSE KFY|2.87B|2870000000|53.73|334,081|-35.44%|37|2022-12-07|15/10/2022||1.5||691280000|2022-09-07|15/07/2022|1.5|1.51|695900000|697040000
2022-11-06 12:33:53|02288|20242|NYSE PNM|4.03B|4030000000|46.92|698,537|-3.3%|38|2023-02-02|15/12/2022||0.2233||321010000|2022-10-28|15/09/2022||1.31||573370000
2022-11-06 12:33:57|02289|948327|NYSE SUM|3.26B|3260000000|27.74|753,539|-24.21%|32|2023-02-22|15/12/2022||0.4227||588140000|2022-11-02|15/09/2022|0.71|0.75|686000000|674610000
2022-11-06 12:34:01|02290|1097893|NYSE ETRN|3.48B|3480000000|8.040|4,511,436|-19.76%|23|2023-02-21|15/12/2022||0.1504||349860000|2022-11-08|15/09/2022|-1.2|0.13|331800000|337630000
2022-11-06 12:34:04|02291|20912|NYSE BKH|4.21B|4210000000|64.74|415,658|-2.06%|38|2023-02-08|15/12/2022||1.14||383320000|2022-11-02|15/09/2022|0.54|0.63|462600000|415630000
2022-11-06 12:34:09|02292|20384|NYSE TRTN|3.71B|3710000000|63.09|479,836|1.2%|38|2023-02-14|15/12/2022||2.72||425520000|2022-10-27|15/09/2022|2.88|2.77|469500000|420090000
2022-11-06 12:34:14|02293|32356|NYSE SM|5.66B|5660000000|46.09|1,654,773|24.43%|38|2023-02-23|15/12/2022||2.05||782160000|2022-10-27|15/09/2022||2.14||816440000
2022-11-06 12:34:17|02294|1166008|NYSE BNL|3.03B|3030000000|16.59|1,101,125|-37.61%|15|2023-02-21|15/12/2022||0.1625||105700000|2022-10-31|15/09/2022||0.1642||101600000
2022-11-06 12:34:20|02295|20840|NYSE SWX|4.71B|4710000000|70.36|538,761|-1.12%|38|2023-02-28|15/12/2022||1.8||1220000000|2022-11-08|15/09/2022||0.406||1070000000
2022-11-06 12:34:40|02296|8363|NYSE MUR|7.29B|7290000000|46.90|1,422,136|62.96%|39|2023-01-26|15/12/2022||1.75||1010000000|2022-11-03|15/09/2022|1.84|1.58|1300000000|938500000
2022-11-06 12:34:44|02297|41228|NYSE DOC|3.45B|3450000000|14.38|1,580,925|-23.63%|34|2023-03-01|15/12/2022||0.065||129850000|2022-11-03|15/09/2022|0.28|0.12|131510000|131920000
2022-11-06 12:34:47|02298|15562|NASDAQ OPCH|5.74B|5740000000|31.54|1,346,439|12.97%|38|2023-02-22|15/12/2022||0.2283||1030000000|2022-10-27|15/09/2022|0.21|0.21|1020000000|996290000
2022-11-06 12:34:51|02299|20586|NYSE LXP|2.8B|2800000000|10.11|1,745,686|-31.41%|38|2023-02-23|15/12/2022||0.0109||80320000|2022-11-03|15/09/2022|0.08|0.01|80080000|80140000
2022-11-06 12:34:59|02300|20568|NYSE CMC|5.38B|5380000000|45.84|973,086|35.7%|38|2023-01-09|15/11/2022||1.68||2020000000|2022-10-13|15/08/2022|2.45|2.27|1990000000|2390000000
2022-11-06 12:35:02|02301|942635|NYSE CRC|3.59B|3590000000|48.81|752,339|6.55%|33|2023-02-23|15/12/2022||1.54||535740000|2022-11-10|15/09/2022||1.57||532490000
2022-11-06 12:35:08|02302|20432|NYSE CBU|3.42B|3420000000|63.69|221,180|-14.88%|37|2023-01-23|15/12/2022||0.9767||178930000|2022-10-24|15/09/2022|0.9|0.93||175030000
2022-11-06 12:35:12|02303|16287|NYSE HOMB|5.13B|5130000000|25.14|969,163|-4.48%|38|2023-01-19|15/12/2022||0.5471||258760000|2022-10-20|15/09/2022|0.54|0.5186|256300000|254180000
2022-11-06 12:35:16|02304|13934|NYSE CIM|1.45B|1450000000|6.27|2,829,987|-62.68%|38|2023-02-15|15/12/2022||0.2895||111310000|2022-11-02|15/09/2022||0.2968||112800000
2022-11-06 12:35:20|02305|20507|NYSE NJR|4.26B|4260000000|44.28|472,873|13.19%|38|2023-02-08|15/12/2022||0.91||696530000|2022-11-22|15/09/2022||0.4536||421910000
2022-11-06 12:35:24|02306|29658|NYSE MATX|2.73B|2730000000|70.10|395,038|-21.68%|39|2023-02-21|15/12/2022||5.26||995540000|2022-11-07|15/09/2022||7.72||1140000000
2022-11-06 12:35:41|02307|20981|NYSE BKU|2.73B|2730000000|35.36|614,073|-17.96%|38|2023-01-19|15/12/2022||1.07||267230000|2022-10-20|15/09/2022|1.12|1.01|349100000|259440000
2022-11-06 12:35:45|02308|101884|NYSE OGS|4.38B|4380000000|80.90|278,720|16.79%|35|2023-02-22|15/12/2022||1.24||441890000|2022-10-31|15/09/2022|0.44|0.43|359400000|275700000
2022-11-06 12:35:52|02309|15333|NYSE RAMP|1.09B|1090000000|16.20|738,772|-70.72%|38|2023-02-09|15/12/2022||0.1815||155080000|2022-11-02|15/09/2022||0.0927||143380000
2022-11-06 12:35:56|02310|15306|NASDAQ ABCB|3.58B|3580000000|51.75|350,589|-6.06%|35|2023-01-26|15/12/2022||1.34||279440000|2022-10-27|15/09/2022|1.32|1.33|299600000|276220000
2022-11-06 12:35:59|02311|1081673|NYSE EPRT|3.05B|3050000000|21.41|887,078|-29.01%|23|2023-02-15|15/12/2022||0.255||72030000|2022-10-27|15/09/2022|0.26|0.24|70660000|73780000
2022-11-06 12:36:04|02312|16876|NASDAQ PCH|3.59B|3590000000|44.50|657,566|-21.92%|38|2023-01-30|15/12/2022||0.3971||267870000|2022-10-24|15/09/2022|0.74|0.6971|306700000|297660000
2022-11-06 12:36:08|02313|15461|NYSE ASB|3.59B|3590000000|24.32|1,334,501|5.69%|38|2023-01-19|15/12/2022||0.5986||330110000|2022-10-20|15/09/2022|0.62|0.5867|335000000|317150000
2022-11-06 12:36:15|02314|959642|NYSE APLE|3.71B|3710000000|16.21|1,604,777|-2.76%|29|2023-02-27|15/12/2022||-0.0733||290510000|2022-11-07|15/09/2022||0.04||329890000
2022-11-06 12:36:19|02315|15362|NASDAQ AIMC|3.75B|3750000000|57.47|609,126|-2.63%|38|2023-02-15|15/12/2022||0.82||468930000|2022-10-21|15/09/2022|0.51|0.81|466300000|469480000
2022-11-06 12:36:22|02316|21205|NYSE GATX|3.73B|3730000000|105.75|145,571|1.36%|38|2023-01-24|15/12/2022||1.28||330430000|2022-10-25|15/09/2022|1.11|1.22|321000000|324430000
2022-11-06 12:36:25|02317|1166427|NASDAQ ASO|3.35B|3350000000|42.04|1,639,346|-8.57%|12|2022-12-15|15/10/2022||1.6||1550000000|2022-09-07|15/07/2022|2.3|2.07|1690000000|1700000000
2022-11-06 12:36:29|02318|39182|NYSE KMT|1.96B|1960000000|24.27|778,544|-37.04%|38|2023-02-01|15/12/2022||0.3672||493300000|2022-11-07|15/09/2022|0.34|0.3865|494800000|488480000
2022-11-06 12:36:32|02319|20591|NYSE ORA|5.54B|5540000000|98.81|515,985|31.22%|38|2023-02-22|15/12/2022||0.4888||198920000|2022-11-02|15/09/2022|0.33|0.27|175900000|167690000
2022-11-06 12:36:36|02320|103927|NYSE DBRG|2.18B|2180000000|12.430|1,856,535|-59.49%|34|2023-02-23|15/12/2022||-0.1533||306450000|2022-11-04|15/09/2022|0.22|-0.21|296620000|294140000
2022-11-06 12:36:50|02321|1159411|TSX BIPC|6.52B|6520000000|57.87|124,529|11.13%|0||
2022-11-06 12:36:54|02322|17153|NASDAQ SFNC|3.04B|3040000000|23.92|528,574|-25.53%|38|2023-01-24|15/12/2022||0.634||251710000|2022-10-25|15/09/2022|0.63|0.6|236600000|245420000
2022-11-06 12:36:57|02323|15651|NASDAQ CATY|3.27B|3270000000|44.59|293,324|-0.62%|38|2023-01-26|15/12/2022||1.29||213120000|2022-10-24|15/09/2022|1.35|1.28|235900000|204890000
2022-11-06 12:37:01|02324|21148|NYSE ALE|3.15B|3150000000|55.28|319,034|-15.19%|38|2023-02-15|15/12/2022||1.11||420270000|2022-11-09|15/09/2022||0.746||347170000
2022-11-06 12:37:10|02325|48421|NASDAQ VCYT|1.75B|1750000000|24.38|965,780|-51.2%|37|2023-02-28|15/12/2022||-0.2283||71330000|2022-11-07|15/09/2022|-0.12|-0.25|75590000|66440000
2022-11-06 12:37:15|02326|20880|NYSE SR|3.59B|3590000000|68.48|271,715|8.1%|38|2023-02-01|15/12/2022||1.14||589490000|2022-11-16|15/09/2022||-0.6543||321180000
2022-11-06 12:37:19|02327|20578|NYSE GPI|2.4B|2400000000|170.62|199,809|-13.39%|37|2023-02-09|15/12/2022||10.76||3900000000|2022-10-26|15/09/2022|12.57|11.3|4160000000|4020000000
2022-11-06 12:37:22|02328|8308|NYSE FHI|3B|3000000000|35.40|631,588|2.28%|38|2023-01-26|15/12/2022||0.7055||383420000|2022-10-27|15/09/2022|0.78|0.7|381140000|378460000
2022-11-06 12:37:27|02329|7975|NYSE CNX|3.19B|3190000000|17.68|3,185,810|18.5%|38|2023-01-31|15/12/2022||0.6656||525910000|2022-10-27|15/09/2022|-2.28|0.75|117100000|555060000
2022-11-06 12:37:30|02330|20139|NYSE CWT|3.28B|3280000000|59.81|248,977|-6.34%|37|2023-02-23|15/12/2022||0.3633||180000000|2022-10-27|15/09/2022|1.03|1.09|266310000|255000000
2022-11-06 12:37:34|02331|20817|NYSE MODG|3.46B|3460000000|18.80|1,695,722|-36.05%|38|2023-02-08|15/12/2022||-0.1404||856520000|2022-10-26|15/09/2022||0.1658||950750000
2022-11-06 12:37:37|02332|24371|NASDAQ SBRA|3.17B|3170000000|13.71|1,858,339|-8.17%|38|2023-02-21|15/12/2022||0.1683||156390000|2022-11-02|15/09/2022||0.1633||155850000
2022-11-06 12:37:40|02333|52734|NASDAQ COOP|2.82B|2820000000|40.01|605,957|-8.9%|25|2023-02-10|15/12/2022||1.16||441960000|2022-10-26|15/09/2022|1.55|0.49|510000000|408960000
2022-11-06 12:37:44|02334|20525|NYSE CNO|2.49B|2490000000|21.75|775,450|-14.5%|38|2023-02-07|15/12/2022||0.5362||923100000|2022-10-26|15/09/2022|0.91|0.49|654900000|893790000
2022-11-06 12:37:48|02335|39234|NYSE OFC|3.02B|3020000000|26.52|673,421|-6.72%|38|2023-02-09|15/12/2022||0.2779||149140000|2022-10-27|15/09/2022|0.27|0.28|182500000|143510000
2022-11-06 12:37:51|02336|39157|NASDAQ VRNT|2.18B|2180000000|33.49|459,050|-29.15%|37|2022-12-07|15/10/2022||0.6469||235830000|2022-09-07|15/07/2022|0.56|0.5333|223630000|225480000
2022-11-06 12:37:56|02337|20377|NYSE PBH|2.75B|2750000000|55.49|258,583|-11.81%|38|2023-02-02|15/12/2022||1.07||285010000|2022-11-03|15/09/2022||1.02||283310000
2022-11-06 12:38:02|02338|24348|NYSE UNF|3.35B|3350000000|179.56|54,629|-13.49%|38|2023-01-04|15/11/2022||2.11||525490000|2022-10-19|15/08/2022|1.39|1.73|516400000|512120000
2022-11-06 12:38:06|02339|20858|NYSE EQC|2.86B|2860000000|26.04|791,004|-0.38%|38|2023-02-08|15/12/2022||||11330000|2022-10-25|15/09/2022|0.09||15130000|11300000
2022-11-06 12:38:09|02340|20795|NYSE ABM|2.84B|2840000000|43.05|298,839|-10.31%|37|2022-12-14|15/10/2022||0.8871||1990000000|2022-09-09|15/07/2022|0.94|0.9043|1960000000|1910000000
2022-11-06 12:38:17|02341|20992|NYSE ITGR|2.11B|2110000000|64.00|220,477|-29.32%|38|2023-02-16|15/12/2022||1.14||362700000|2022-10-27|15/09/2022|0.95|0.92|343000000|349530000
2022-11-06 12:38:21|02342|20549|NYSE PEB|1.99B|1990000000|15.05|1,887,576|-41.42%|38|2023-02-23|15/12/2022||-0.02||350480000|2022-10-27|15/09/2022|0.1|0.16|416690000|396600000
2022-11-06 12:38:26|02343|20889|NASDAQ NWE|3.04B|3040000000|52.54|486,332|-10.55%|38|2023-02-10|15/12/2022||1.05||355600000|2022-10-24|15/09/2022|0.48|0.6067||308060000
2022-11-06 12:38:31|02344|16633|NASDAQ MLKN|1.57B|1570000000|20.83|1,128,786|-49.8%|37|2022-12-21|15/11/2022||0.416||1030000000|2022-09-28|15/08/2022|0.44|0.328|1080000000|1090000000
2022-11-06 12:38:35|02345|7890|NYSE PIPR|2.42B|2420000000|135.56|83,501|-20.29%|38|2023-02-09|15/12/2022||3.77||439250000|2022-10-28|15/09/2022|2.32|2.1|335400000|325740000
2022-11-06 12:38:39|02346|16025|NASDAQ ESGR|3.24B|3240000000|190.57|47,153|-20.97%|37|2023-02-22|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-06 12:38:42|02347|1055123|NYSE CNNE|1.75B|1750000000|21.89|508,710|-38.73%|26|2023-02-16|15/12/2022||0.0333||167130000|2022-11-08|15/09/2022||-0.01||167130000
2022-11-06 12:38:49|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|3.85%|33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2022-11-06 12:38:53|02349|17427|NASDAQ AUB|2.59B|2590000000|34.67|235,892|-5.79%|38|2023-01-24|15/12/2022||0.83||185000000|2022-10-20|15/09/2022|0.74|0.76|180100000|179500000
2022-11-06 12:38:56|02350|951002|NASDAQ UNIT|1.6B|1600000000|6.76|1,827,064|-51.33%|31|2023-02-24|15/12/2022||0.1816||285890000|2022-11-03|15/09/2022|-0.66|0.18|283100000|283210000
2022-11-06 12:38:59|02351|8053|NYSE SITC|2.64B|2640000000|12.40|1,694,532|-28.2%|34|2023-02-16|15/12/2022||0.037||135470000|2022-11-02|15/09/2022|0.3|0.0363|138800000|133690000
2022-11-06 12:39:03|02352|40994|NASDAQ IBTX|2.59B|2590000000|62.87|178,858|-14.63%|34|2023-01-30|15/12/2022||1.38||163670000|2022-10-24|15/09/2022|1.33|1.33|160750000|159320000
2022-11-06 12:39:07|02353|16615|NASDAQ MGEE|2.45B|2450000000|67.76|88,404|-14.44%|37|2023-02-22|15/12/2022||0.5||164810000|2022-11-03|15/09/2022||0.98||139170000
2022-11-06 12:39:11|02354|41286|NASDAQ AGIO|1.42B|1420000000|25.90|699,588|-43.31%|36|2023-02-16|15/12/2022||-1.67||8720000|2022-11-02|15/09/2022|-1.49|-1.76|3520000|5240000
2022-11-06 12:39:14|02355|21096|NYSE AVA|2.74B|2740000000|37.12|428,467|-7.87%|38|2023-02-22|15/12/2022||0.5985||376920000|2022-11-09|15/09/2022|-0.08|0.1689|349650000|307470000
2022-11-06 12:39:17|02356|31168|TSX UFS|3.6B|3600000000|71.48|2,846|5.8%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-11-06 12:39:20|02357|20796|NYSE ABR|2.7B|2700000000|14.47|2,102,128|-26.29%|38|2023-02-17|15/12/2022||0.4511||57400000|2022-10-28|15/09/2022||0.4338||51900000
2022-11-06 12:39:25|02358|17555|NASDAQ WIRE|2.55B|2550000000|139.28|268,602|-0.45%|38|2023-02-14|15/12/2022||5.32||637320000|2022-10-25|15/09/2022|9.97|6.82|762360000|693130000
2022-11-06 12:39:29|02359|20159|NASDAQ ONB|5.77B|5770000000|19.70|1,716,116|7.77%|38|2023-01-17|15/12/2022||0.5214||445000000|2022-10-25|15/09/2022|0.47|0.5|486900000|439300000
2022-11-06 12:39:36|02360|15776|NASDAQ COLB|2.66B|2660000000|34.09|875,403|-6.7%|37|2023-01-26|15/12/2022||0.5117||514070000|2022-10-20|15/09/2022|0.86|0.8217|189120000|183480000
2022-11-06 12:39:40|02361|20342|NYSE SHO|2.2B|2200000000|10.37|3,039,054|-21.62%|38|2023-02-21|15/12/2022||0.0498||225520000|2022-11-08|15/09/2022||0.075||229170000
2022-11-06 12:39:48|02362|16361|NASDAQ INDB|3.95B|3950000000|86.63|186,642|-4.35%|38|2023-01-19|15/12/2022||1.47||190410000|2022-10-20|15/09/2022|1.57|1.42|198200000|185530000
2022-11-06 12:39:52|02363|20367|NYSE KW|2.23B|2230000000|16.21|571,391|-32.23%|38|2023-02-23|15/12/2022||0.0488||126170000|2022-11-02|15/09/2022|0.12|0.01|139600000|128170000
2022-11-06 12:39:55|02364|41188|NYSE TROX|1.87B|1870000000|12.10|1,331,850|-52.25%|36|2023-02-15|15/12/2022||0.2901||711750000|2022-10-26|15/09/2022|0.69|0.7527|895000000|896900000
2022-11-06 12:39:59|02365|21021|NYSE FBP|2.82B|2820000000|15.24|1,471,721|7.32%|38|2023-01-26|15/12/2022||0.4088||240880000|2022-10-25|15/09/2022|0.4|0.3972|237600000|237510000
2022-11-06 12:40:04|02366|21150|NYSE BDC|3.25B|3250000000|74.76|229,412|13.1%|38|2023-02-08|15/12/2022||1.57||631740000|2022-11-02|15/09/2022|1.77|1.56|670000000|634820000
2022-11-06 12:40:18|02367|16145|NASDAQ FULT|3.07B|3070000000|18.34|936,992|8.65%|38|2023-01-17|15/12/2022||0.4714||270130000|2022-10-18|15/09/2022|0.4|0.3686|292900000|259400000
2022-11-06 12:40:24|02368|15853|NASDAQ CVBF|3.97B|3970000000|28.43|623,132|36.09%|37|2023-01-25|15/12/2022||0.4686||146800000|2022-10-26|15/09/2022||0.44||142270000
2022-11-06 12:40:31|02369|20134|NYSE AEL|3.64B|3640000000|41.58|493,944|20.35%|38|2023-02-08|15/12/2022||1.02||651340000|2022-11-07|15/09/2022||0.8272||635490000
2022-11-06 12:40:35|02370|16308|NASDAQ HUBG|2.57B|2570000000|77.39|242,716|-6.59%|38|2023-02-07|15/12/2022||2.32||1490000000|2022-10-27|15/09/2022|2.61|2.46|1360000000|1430000000
2022-11-06 12:40:38|02371|17430|NASDAQ UCBI|4.11B|4110000000|38.72|571,629|5.45%|36|2023-01-17|15/12/2022||0.7695||248000000|2022-10-18|15/09/2022|0.74|0.7516|245800000|226940000
2022-11-06 12:40:45|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|2,859,571|0.37%|38|2023-02-23|15/12/2022||7.63||440000000|2022-11-03|15/09/2022||7.14||503000000
2022-11-06 12:40:49|02373|16846|NASDAQ OTTR|2.32B|2320000000|55.74|173,488|-15.29%|38|2023-02-13|15/12/2022||1.36||344710000|2022-10-31|15/09/2022|2.01|1.82||357760000
2022-11-06 12:40:53|02374|6455|NASDAQ RMBS|3.9B|3900000000|35.29|713,042|47.04%|38|2023-01-30|15/12/2022||0.398||139170000|2022-10-31|15/09/2022|0.01|0.4|112200000|137680000
2022-11-06 12:41:06|02375|1097712|NYSE ACA|2.93B|2930000000|60.67|194,119|10.21%|21|2023-03-01|15/12/2022||0.4367||542680000|2022-11-02|15/09/2022|0.7|0.63|603900000|580180000
2022-11-06 12:41:10|02376|16961|NYSE PRMW|2.08B|2080000000|12.92|978,949|-32.11%|39|2023-02-23|15/12/2022||0.1517||540250000|2022-11-10|15/09/2022||0.225||582070000
2022-11-06 12:41:13|02377|949589|NYSE IRT|3.78B|3780000000|16.45|1,945,824|-32.86%|32|2023-02-15|15/12/2022||-0.0186||165170000|2022-10-26|15/09/2022|0.07|0.011|160600000|160010000
2022-11-06 12:41:16|02378|961754|NASDAQ TWNK|3.72B|3720000000|27.82|997,965|48.14%|26|2023-02-28|15/12/2022||0.2548||327360000|2022-11-02|15/09/2022|0.23|0.21|346200000|320930000
2022-11-06 12:41:20|02379|21151|NYSE BRC|2.33B|2330000000|46.58|228,438|-16.25%|37|2022-11-17|15/10/2022||0.93||329920000|2022-09-01|15/07/2022|0.87|0.85|323980000|331110000
2022-11-06 12:41:24|02380|20689|NYSE FBC|1.9B|1900000000|35.54|774,574|-26.4%|38|2023-01-24|15/12/2022||1.22||351200000|2022-10-25|15/09/2022|1.36|1.24|368000000|356300000
2022-11-06 12:41:28|02381|17575|NASDAQ WSFS|2.99B|2990000000|47.04|306,986|-13.85%|38|2023-01-24|15/12/2022||1.32||253550000|2022-10-21|15/09/2022|1.16|1.25|249200000|240320000
2022-11-06 12:41:43|02382|17546|NASDAQ WAFD|2.49B|2490000000|38.19|353,932|5.41%|38|2023-01-12|15/12/2022||0.8867||173300000|2022-10-13|15/09/2022|1.07|0.91|212400000|171370000
2022-11-06 12:41:46|02383|17110|NASDAQ SANM|3.32B|3320000000|57.49|370,714|33.11%|38|2023-01-30|15/12/2022||1.21||1890000000|2022-10-31|15/09/2022||1.15||1910000000
2022-11-06 12:41:50|02384|945656|NYSE VSTO|1.52B|1520000000|26.80|636,942|-41.74%|32|2023-02-02|15/12/2022||1.65||851040000|2022-11-03|15/09/2022|1.62|1.80|781700000|724830000
2022-11-06 12:41:53|02385|20897|NYSE RLJ|1.84B|1840000000|11.39|1,613,174|-26.61%|38|2023-02-22|15/12/2022||0.0574||310960000|2022-11-02|15/09/2022|0.07|0.11|318100000|321750000
2022-11-06 12:41:57|02386|16690|NASDAQ MYGN|1.34B|1340000000|16.54|518,072|-46.18%|38|2023-02-23|15/12/2022||-0.005||177980000|2022-11-01|15/09/2022|-0.19|-0.06|156400000|170580000
2022-11-06 12:42:08|02387|13985|NASDAQ MANT|3.93B|3930000000|95.98|228,934|17.67%|37|2022-11-02|15/09/2022||0.9267||670600000|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000
2022-11-06 12:42:14|02388|20456|NYSE MTX|1.75B|1750000000|54.01|295,722|-28.99%|38|2023-02-02|15/12/2022||1.32||519070000|2022-10-27|15/09/2022|1.35|1.41|542000000|536530000
2022-11-06 12:42:27|02389|20300|NYSE NHI|2.48B|2480000000|55.61|287,048|0.27%|38|2023-02-21|15/12/2022||0.73||59640000|2022-11-09|15/09/2022||0.72||58930000
2022-11-06 12:42:32|02390|20381|NYSE SJI|4.23B|4230000000|34.53|754,845|52.25%|38|2023-02-23|15/12/2022||0.631||685100000|2022-11-03|15/09/2022|-0.31|-0.18||396100000
2022-11-06 12:42:36|02391|20761|NYSE WLY|2.33B|2330000000|41.86|254,198|-23.07%|37|2022-12-07|15/10/2022||1.14||543200000|2022-09-07|15/07/2022|0.36|0.67|487570000|501600000
2022-11-06 12:42:40|02392|15304|NASDAQ AAWW|2.85B|2850000000|100.44|846,960|16.85%|38|2023-02-23|15/12/2022||6.11||1290000000|2022-11-03|15/09/2022|2.69|4.26|1100000000|1194000000
2022-11-06 12:42:44|02393|20443|NYSE EBS|986.76M|986760000|19.96|631,448|-39.72%|38|2023-02-23|15/12/2022||0.6571||373890000|2022-11-03|15/09/2022||-0.07||268740000
2022-11-06 12:42:52|02394|16322|NASDAQ IBOC|3.13B|3130000000|50.45|275,254|10.85%|36|2023-02-22|15/12/2022|||||2022-11-03|15/09/2022||||
2022-11-06 12:42:58|02395|16127|NASDAQ FRME|2.6B|2600000000|43.96|157,467|3.24%|38|2023-01-26|15/12/2022||1.17||175600000|2022-10-25|15/09/2022|1.12|1.09|163340000|171740000
2022-11-06 12:43:03|02396|15309|NASDAQ ARCB|1.8B|1800000000|73.66|204,690|-33.04%|37|2023-02-01|15/12/2022||3.08||1310000000|2022-11-01|15/09/2022|3.8|3.75|1400000000|1350000000
2022-11-06 12:43:08|02397|17114|NASDAQ SASR|1.55B|1550000000|34.62|137,545|-31.61%|37|2023-01-19|15/12/2022||0.995||133460000|2022-10-20|15/09/2022|0.8|0.995|129840000|131130000
2022-11-06 12:43:12|02398|8154|NYSE GHC|3.07B|3070000000|640.10|14,422|5.36%|39|2023-02-24|15/12/2022||14.2||996100000|2022-11-02|15/09/2022|15.65|7.9|1010000000|949900000
2022-11-06 12:43:17|02399|20690|NYSE HTH|1.86B|1860000000|28.77|458,245|-24.43%|38|2023-01-26|15/12/2022||0.275||313910000|2022-10-27|15/09/2022|0.5|0.22|363400000|311880000
2022-11-06 12:43:20|02400|41181|NYSE CSTM|1.65B|1650000000|11.44|864,858|-41.63%|38|2023-02-23|15/12/2022||0.3322||1980000000|2022-10-26|15/09/2022|0.88|0.4057|2020000000|1970000000
2022-11-06 12:43:25|02401|20438|NYSE CPK|1.91B|1910000000|107.57|67,977|-20.58%|37|2023-02-22|15/12/2022||1.39||190370000|2022-11-02|15/09/2022|0.54|0.75||127970000
2022-11-06 12:43:34|02402|20520|NYSE BDN|1.15B|1150000000|6.68|2,201,271|-52.82%|33|2023-02-01|15/12/2022||-0.0052||115480000|2022-10-20|15/09/2022|0.08|0.0067|125600000|114590000
2022-11-06 12:43:44|02403|16617|NASDAQ MGLN|2.5B|2500000000|94.99|891,527|0.25%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-11-06 12:43:47|02404|17572|NASDAQ WSBC|2.37B|2370000000|39.94|189,305|11.19%|38|2023-01-24|15/12/2022||0.834||161730000|2022-10-25|15/09/2022|0.85|0.738|166400000|152630000
2022-11-06 12:43:53|02405|39145|NYSE TRN|2.42B|2420000000|29.73|617,758|-0.9%|38|2023-02-16|15/12/2022||0.5402||753900000|2022-10-25|15/09/2022|0.34|0.3468|496600000|637780000
2022-11-06 12:44:00|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
2022-11-06 12:44:04|02407|959886|NYSE FCPT|2.23B|2230000000|26.51|390,202|-10.35%|29|2023-02-15|15/12/2022||0.2865||50610000|2022-11-01|15/09/2022|0.3|0.29|48700000|48860000
2022-11-06 12:44:07|02408|39236|NYSE PDM|1.27B|1270000000|10.28|1,070,996|-45.58%|38|2023-02-06|15/12/2022||0.0871||142710000|2022-10-26|15/09/2022||0.0752||138160000
2022-11-06 12:44:12|02409|16080|NASDAQ FFBC|2.45B|2450000000|25.81|304,227|2.54%|38|2023-01-26|15/12/2022||0.64||185800000|2022-10-20|15/09/2022|0.61|0.6033|197600000|180340000
2022-11-06 12:44:15|02410|21172|NYSE MOGa|2.62B|2620000000|81.81|125,753|-2.19%|38|2023-01-27|15/12/2022||1.3||778200000|2022-11-04|15/09/2022||1.45||760020000
2022-11-06 12:44:18|02411|17372|NASDAQ TOWN|2.37B|2370000000|32.95|140,858|0.43%|36|2023-01-26|15/12/2022||0.69||177600000|2022-10-27|15/09/2022|0.7|0.67|179200000|175200000
2022-11-06 12:44:23|02412|17098|NASDAQ RUSHA|2.71B|2710000000|49.06|209,050|-10.28%|38|2023-02-15|15/12/2022||1.46||1770000000|2022-10-19|15/09/2022|1.59|1.58|1860000000|1790000000
2022-11-06 12:44:26|02413|17118|NYSE SAVE|2.34B|2340000000|21.48|1,449,133|-14.15%|38|2023-02-07|15/12/2022||-0.0383||1400000000|2022-10-26|15/09/2022|0.03|-0.0674|1340000000|1350000000
2022-11-06 12:44:30|02414|17186|NASDAQ SKYW|887.31M|887310000|17.54|614,651|-64.46%|38|2023-02-02|15/12/2022||-0.1233||761130000|2022-10-27|15/09/2022|0.96|0.75|789440000|807010000
2022-11-06 12:44:36|02415|24283|NYSE ELME|1.64B|1640000000|18.78|455,713|-27.74%|38|2023-02-16|15/12/2022||-0.04||56100000|2022-10-27|15/09/2022|-0.12|-0.06|54600000|53200000
2022-11-06 12:44:41|02416|20146|NYSE ARI|1.56B|1560000000|11.11|1,351,710|-28.96%|38|2023-02-15|15/12/2022||0.355||70780000|2022-10-24|15/09/2022|0.37|0.3469|148600000|69470000
2022-11-06 12:44:44|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|3.96%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-11-06 12:44:48|02418|977731|NYSE GMS|1.93B|1930000000|45.40|242,100|-21.67%|27|2022-12-01|15/10/2022||2.33||1330000000|2022-09-01|15/07/2022|2.43|2.25|1360000000|1350000000
2022-11-06 12:44:52|02419|17078|NASDAQ ROIC|1.92B|1920000000|14.44|1,035,307|-21.56%|38|2023-02-21|15/12/2022||0.0929||78520000|2022-10-25|15/09/2022|0.15|0.0895|78040000|77860000
2022-11-06 12:44:59|02420|1122330|NASDAQ CVET|2.94B|2940000000|20.99|1,238,300|7.86%|22|2023-02-23|15/12/2022||0.2843||1200000000|2022-11-03|15/09/2022||0.2654||1220000000
2022-11-06 12:45:03|02421|16306|NASDAQ HTLF|2.12B|2120000000|49.96|107,186|-4.73%|37|2023-01-30|15/12/2022||1.33||188160000|2022-10-24|15/09/2022|1.28|1.26|205000000|183560000
2022-11-06 12:45:07|02422|8143|NYSE GNW|2.29B|2290000000|4.560|3,209,956|4.35%|39|2023-02-07|15/12/2022||0.16||1950000000|2022-11-01|15/09/2022|0.31|0.21|1840000000|1950000000
2022-11-06 12:45:13|02423|278|NASDAQ ODP|1.82B|1820000000|39.80|449,773|-12.81%|38|2023-02-22|15/12/2022||0.7483||2030000000|2022-11-02|15/09/2022|1.48|1.78|2170000000|2160000000
2022-11-06 12:45:19|02424|945633|NYSE XHR|1.69B|1690000000|14.41|493,133|-28.38%|32|2023-02-28|15/12/2022||0.108||257710000|2022-11-02|15/09/2022|-0.01|0.06||247870000
2022-11-06 12:45:27|02425|41227|NYSE PFSI|2.63B|2630000000|51.50|509,455|-23.08%|37|2023-02-02|15/12/2022||1.25||404820000|2022-11-03|15/09/2022|2.46|1.13|559300000|416150000
2022-11-06 12:45:31|02426|1163554|NYSE ETWO|1.77B|1770000000|5.26|2,023,353|-57.41%|14|2023-01-12|15/11/2022||0.0715||172720000|2022-10-11|15/08/2022|0.05|0.0615|160700000|162550000
2022-11-06 12:45:34|02427|945068|NYSE UE|1.76B|1760000000|14.41|921,937|-25.49%|31|2023-02-15|15/12/2022||0.0967||99780000|2022-11-03|15/09/2022|0.1|0.09||96390000
2022-11-06 12:45:38|02428|17071|NASDAQ RNST|2.27B|2270000000|40.49|213,729|3%|38|2023-01-24|15/12/2022||0.7996||162330000|2022-10-24|15/09/2022|0.83|0.7773|184300000|158770000
2022-11-06 12:45:41|02429|39297|NYSE TWO|1.23B|1230000000|14.270|978,553|-44.52%|38|2023-02-08|15/12/2022||0.2073||29300000|2022-11-07|15/09/2022||0.214||36230000
2022-11-06 12:45:54|02430|20143|NYSE MFA|1.04B|1040000000|10.180|1,697,716|-45.27%|38|2023-02-21|15/12/2022||0.48||51330000|2022-11-03|15/09/2022|0.28|-0.82||53400000
2022-11-06 12:45:58|02431|39312|NYSE HOUS|736.8M|736800000|6.73|1,300,971|-62.57%|38|2023-02-28|15/12/2022||0.298||1650000000|2022-10-27|15/09/2022|0.58|0.69|1800000000|1850000000
2022-11-06 12:46:01|02432|1171969|NYSE COUR|1.85B|1850000000|12.70|785,169|-62%|13|2023-02-09|15/12/2022||-0.0838||137570000|2022-11-01|15/09/2022|-0.25|-0.1112|136400000|128330000
2022-11-06 12:46:22|02433|20755|NYSE GTN|810.38M|810380000|8.97|702,456|-61.57%|38|2023-03-02|15/12/2022||2.85||1150000000|2022-11-04|15/09/2022|1.09|1.41|909000000|950990000
2022-11-06 12:46:26|02434|17386|NASDAQ TRMK|2.27B|2270000000|37.18|221,235|9.93%|38|2023-01-24|15/12/2022||0.6676||182180000|2022-10-25|15/09/2022|0.69|0.6347|188700000|177600000
2022-11-06 12:46:30|02435|102910|NYSE CTRE|1.85B|1850000000|19.03|207,849|-9.81%|33|2023-02-08|15/12/2022||0.25||49000000|2022-11-07|15/09/2022||0.245||48490000
2022-11-06 12:46:40|02436|20909|NYSE B|1.89B|1890000000|37.31|231,706|-15.57%|38|2023-02-17|15/12/2022||0.505||325200000|2022-10-28|15/09/2022|0.49|0.49|315000000|328890000
2022-11-06 12:46:48|02437|32324|NYSE INT|1.64B|1640000000|26.50|447,451|-6.49%|38|2023-02-23|15/12/2022||0.56||13810000000|2022-10-27|15/09/2022|0.67|0.64|15660000000|15840000000
2022-11-06 12:46:51|02438|1064342|NASDAQ AHCO|2.97B|2970000000|22.09|1,199,154|-11.43%|18|2023-03-01|15/12/2022||0.3926||775110000|2022-11-16|15/09/2022||0.322||737930000
2022-11-06 12:46:55|02439|16951|NASDAQ PRAA|1.21B|1210000000|31.06|253,416|-33.49%|38|2023-02-28|15/12/2022||0.4475||225270000|2022-11-03|15/09/2022|0.63|0.46||227280000
2022-11-06 12:46:59|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
2022-11-06 12:47:02|02441|955546|NYSE EPC|2.02B|2020000000|38.96|422,986|1.51%|31|2023-02-09|15/12/2022||0.3825||479270000|2022-11-10|15/09/2022||0.7656||543930000
2022-11-06 12:47:06|02442|20277|NYSE TDS|1.39B|1390000000|12.28|974,238|-37.22%|38|2023-02-24|15/12/2022||-0.088||1370000000|2022-11-03|15/09/2022|-0.22|0.03|1390000000|1349000000
2022-11-06 12:47:10|02443|20318|NYSE DRH|1.82B|1820000000|8.610|2,108,377|-18.31%|38|2023-02-22|15/12/2022||0.1191||247010000|2022-11-03|15/09/2022|0.28|0.15|266900000|259100000
2022-11-06 12:47:17|02444|16759|NASDAQ NTCT|2.52B|2520000000|34.90|631,506|2.83%|38|2023-01-31|15/12/2022||0.71||248290000|2022-11-03|15/09/2022|0.24|0.48|228100000|222510000
2022-11-06 12:47:29|02445|20213|NYSE PFS|1.68B|1680000000|22.39|424,863|-12.81%|38|2023-01-27|15/12/2022||0.614||131700000|2022-10-28|15/09/2022|0.58|0.58|150200000|105550000
2022-11-06 12:47:33|02446|20424|NYSE AAT|2.17B|2170000000|28.25|302,291|-29.53%|38|2023-02-07|15/12/2022||0.16||102330000|2022-10-25|15/09/2022|0.21|0.15|111000000|102000000
2022-11-06 12:47:40|02447|24323|NYSE THS|2.72B|2720000000|48.57|462,961|35.14%|38|2023-02-16|15/12/2022||1.44||1430000000|2022-11-07|15/09/2022||0.1614||1290000000
2022-11-06 12:47:47|02448|24410|NYSE PRK|2.38B|2380000000|146.73|30,672|7.54%|35|2023-01-23|15/12/2022||2.27||119590000|2022-10-24|15/09/2022|2.57|2.22||117660000
2022-11-06 12:47:50|02449|20521|NYSE BGS|1.12B|1120000000|15.66|1,057,549|-52.86%|38|2023-02-28|15/12/2022||0.3419||594430000|2022-11-01|15/09/2022||0.3393||536570000
2022-11-06 12:47:54|02450|17396|NASDAQ ADEA|1.16B|1160000000|11.14|717,535|122.02%|38|2023-02-22|15/12/2022||0.163||184460000|2022-11-14|15/09/2022||0.177||186130000
2022-11-06 12:47:58|02451|17121|NASDAQ SBCF|1.9B|1900000000|31.11|380,366|-17.81%|37|2023-01-26|15/12/2022||0.6225||125600000|2022-10-27|15/09/2022|0.53|0.61|104400000|104850000
2022-11-06 12:48:05|02452|16325|NASDAQ ICFI|1.99B|1990000000|105.51|106,690|0.06%|38|2023-02-28|15/12/2022||1.5||483190000|2022-11-03|15/09/2022|1.61|1.45|467800000|466430000
2022-11-06 12:48:09|02453|20939|NYSE NPO|2.52B|2520000000|120.88|87,464|20.6%|38|2023-02-23|15/12/2022||1.47||297530000|2022-11-01|15/09/2022|1.91|1.48|280100000|303800000
2022-11-06 12:48:13|02454|20727|NYSE AKR|1.38B|1380000000|14.15|613,440|-38.74%|38|2023-02-14|15/12/2022||0.0712||72080000|2022-10-26|15/09/2022|-0.59|0.01|79950000|69630000
2022-11-06 12:48:16|02455|1161066|NYSE MSGE|1.56B|1560000000|45.50|187,290|-42.72%|15|2023-02-09|15/12/2022||1.11||586780000|2022-11-21|15/09/2022||-1.09||373520000
2022-11-06 12:48:20|02456|101870|NYSE KN|1.29B|1290000000|14.17|1,069,808|-33.16%|35|2023-02-08|15/12/2022||0.518||257680000|2022-10-27|15/09/2022|0.25|0.47|178200000|244520000
2022-11-06 12:48:23|02457|954882|NASDAQ LILAK|1.73B|1730000000|7.77|1,263,317|-41.84%|31|2023-02-22|15/12/2022||0.4579||1260000000|2022-11-01|15/09/2022||0.3582||1220000000
2022-11-06 12:48:29|02458|21222|NYSE CBZ|2.34B|2340000000|46.38|239,297|15.4%|38|2023-02-16|15/12/2022||-0.1467||273490000|2022-10-27|15/09/2022|0.51|0.43|363260000|328700000
2022-11-06 12:48:34|02459|24295|NYSE WOR|2.51B|2510000000|50.60|193,559|-12.41%|37|2022-12-15|15/11/2022||1.1||1120000000|2022-09-29|15/08/2022|1.61|1.63|1410000000|1320000000
2022-11-06 12:48:38|02460|989525|NYSE NTB|1.54B|1540000000|31.57|125,749|-19.63%|26|2023-02-13|15/12/2022||1.25||149590000|2022-10-26|15/09/2022||1.11||141020000
2022-11-06 12:48:41|02461|1057998|NASDAQ ILPT|274.08M|274080000|4.18|1,258,303|-84.35%|25|2023-02-15|15/12/2022||0.35||105470000|2022-10-25|15/09/2022|0.23|0.27|103200000|105120000
2022-11-06 12:48:49|02462|13839|NYSE ATGE|1.92B|1920000000|42.27|364,458|32.67%|38|2023-02-07|15/12/2022||0.95||366710000|2022-11-03|15/09/2022||0.795||355070000
2022-11-06 12:48:53|02463|15520|NASDAQ BANR|2.48B|2480000000|72.39|164,563|17.61%|37|2023-01-19|15/12/2022||1.51||161640000|2022-10-19|15/09/2022|1.42|1.39|166700000|156870000
2022-11-06 12:48:57|02464|21236|NYSE SJW|2.13B|2130000000|70.37|131,898|-3.36%|38|2023-02-22|15/12/2022||1.13||162500000|2022-10-26|15/09/2022|0.82|0.65||172000000
2022-11-06 12:49:01|02465|8046|NYSE STC|996.77M|996770000|36.75|137,686|-50.17%|38|2023-02-08|15/12/2022||1.51||741200000|2022-10-26|15/09/2022|1.37|1.84|716400000|707100000
2022-11-06 12:49:05|02466|20515|NYSE ALEX|1.46B|1460000000|20.11|286,743|-22.42%|34|2023-03-01|15/12/2022||0.175||94200000|2022-11-03|15/09/2022|0.09|0.14|97200000|89000000
2022-11-06 12:49:10|02467|15554|NASDAQ BGCP|1.64B|1640000000|3.820|1,515,701|-25.68%|38|2023-02-09|15/12/2022||0.1416||406160000|2022-11-02|15/09/2022|0.16|0.15|416600000|412760000
2022-11-06 12:49:14|02468|15357|NYSE ARGO|847.56M|847560000|24.18|328,965|-59.35%|24|2023-02-13|15/12/2022||1.11||486730000|2022-11-07|15/09/2022||-0.9767||470650000
2022-11-06 12:49:17|02469|20324|NASDAQ SVC|1.24B|1240000000|7.47|1,473,537|-37.65%|38|2023-03-01|15/12/2022||-0.25||441500000|2022-11-03|15/09/2022|0.05|-0.14|498250000|496970000
2022-11-06 12:49:26|02470|20780|NYSE STAR|897.32M|897320000|10.35|1,170,737|-61.72%|38|2023-02-23|15/12/2022||-0.01||40450000|2022-11-03|15/09/2022|0.33|0.04||41000000
2022-11-06 12:49:30|02471|945634|NYSE DEA|1.66B|1660000000|16.24|748,986|-23.43%|32|2023-02-27|15/12/2022||0.105||78860000|2022-11-01|15/09/2022|0.01|0.08|75040000|75950000
2022-11-06 12:49:34|02472|15985|NASDAQ EGBN|1.48B|1480000000|46.08|136,759|-22.57%|38|2023-01-18|15/12/2022||1.16||93400000|2022-10-19|15/09/2022|1.16|1.18|86210000|90400000
2022-11-06 12:49:41|02473|20492|NYSE GVA|1.51B|1510000000|34.42|374,686|-17.81%|38|2023-02-17|15/12/2022||0.455||752590000|2022-10-28|15/09/2022|1.67|0.93|1010000000|983660000
2022-11-06 12:49:46|02474|20496|NYSE KAR|1.48B|1480000000|13.63|1,090,751|-7.03%|38|2023-02-15|15/12/2022||0.17||411300000|2022-11-01|15/09/2022|0.09|0.12|393000000|402560000
2022-11-06 12:49:51|02475|995930|NASDAQ LAUR|2.01B|2010000000|12.22|881,092|18.27%|25|2023-02-23|15/12/2022||0.225||325550000|2022-11-03|15/09/2022|0.19|0.18|301000000|292950000
2022-11-06 12:49:55|02476|20474|NYSE BCEI|6B|6000000000|56.10|5,048,261|0%|34|2022-03-02|15/12/2021||2.18||539760000|2021-10-29|15/09/2021|1.79|1.59|189960000|156740000
2022-11-06 12:49:59|02477|16096|NASDAQ FIBK|4.8B|4800000000|45.97|633,729|6.36%|38|2023-01-26|15/12/2022||0.9883||305480000|2022-10-25|15/09/2022|0.8|0.9033|289700000|297140000
2022-11-06 12:50:03|02478|15982|NASDAQ EFSC|1.97B|1970000000|52.85|114,849|7.11%|38|2023-01-23|15/12/2022||1.32||136700000|2022-10-24|15/09/2022|1.32|1.24|145100000|132150000
2022-11-06 12:50:17|02479|9231|NASDAQ MDRX|1.74B|1740000000|15.67|1,247,386|3.77%|38|2023-02-23|15/12/2022||0.3274||168490000|2022-11-03|15/09/2022|0.23|0.19|152000000|153200000
2022-11-06 12:50:22|02480|15523|NASDAQ HOPE|1.6B|1600000000|13.35|727,933|-11.94%|38|2023-01-24|15/12/2022||0.466||167700000|2022-10-25|15/09/2022|0.45|0.45|202500000|161850000
2022-11-06 12:50:36|02481|16783|NASDAQ NYMT|983.28M|983280000|2.650|3,820,296|-39.5%|38|2023-02-21|15/12/2022||0.0352||74850000|2022-11-09|15/09/2022|-0.33|-0.04|11890000|28960000
2022-11-06 12:50:41|02482|17270|NASDAQ STRA|1.82B|1820000000|75.34|101,033|17.28%|38|2023-03-03|15/12/2022||1.01||270280000|2022-11-03|15/09/2022|0.35|0.26|263100000|260410000
2022-11-06 12:50:43|02483|1166007|NYSE AMWL|993.05M|993050000|3.63|1,358,232|-60.76%|12|2022-11-17|15/09/2022||-0.256||68230000|2022-08-04|15/06/2022|-0.25|-0.2616|64520000|64130000
2022-11-06 12:50:49|02484|16776|NASDAQ NWBI|1.9B|1900000000|14.98|809,032|5.42%|38|2023-01-23|15/12/2022||0.295||139240000|2022-10-24|15/09/2022|0.29|0.2867|139550000|136710000
2022-11-06 12:50:54|02485|15967|NASDAQ ECPG|1.07B|1070000000|45.57|284,791|-23.67%|38|2023-02-22|15/12/2022||1.82||339300000|2022-11-09|15/09/2022||1.78||341160000
2022-11-06 12:50:58|02486|8029|NYSE MHO|1.09B|1090000000|39.83|254,171|-33.09%|38|2023-02-02|15/12/2022||4.46||1110000000|2022-10-26|15/09/2022|4.67|4.05|1000000000|1050000000
2022-11-06 12:51:07|02487|953810|NYSE GNL|1.31B|1310000000|12.65|678,195|-21.53%|31|2023-03-01|15/12/2022||0.00||98930000|2022-11-03|15/09/2022|0.09||97500000|97050000
2022-11-06 12:51:14|02488|6423|NASDAQ PTEN|3.93B|3930000000|18.120|2,643,473|93.59%|38|2023-02-09|15/12/2022||0.2836||702080000|2022-10-26|15/09/2022|0.28|0.1778|727500000|677490000
2022-11-06 12:51:23|02489|17316|NASDAQ TBBK|1.72B|1720000000|30.55|288,919|-6.55%|38|2023-01-26|15/12/2022||0.68||95670000|2022-10-27|15/09/2022|0.54|0.6|88080000|89640000
2022-11-06 12:51:29|02490|15697|NASDAQ CFFN|1.08B|1080000000|7.99|561,436|-34.54%|38|2023-01-27|15/12/2022||0.15||55890000|2022-10-26|15/09/2022|0.14|0.15||56310000
2022-11-06 12:51:33|02491|20541|NYSE MEI|1.56B|1560000000|42.70|134,850|-9.38%|37|2022-12-08|15/10/2022||0.64||294370000|2022-09-01|15/07/2022|0.58|0.51|282400000|282550000
2022-11-06 12:51:37|02492|942641|NYSE PGRE|1.54B|1540000000|6.52|1,421,568|-29.89%|33|2023-02-21|15/12/2022||0.0085||185790000|2022-10-26|15/09/2022|-0.01|-0.002|187100000|183050000
2022-11-06 12:52:15|02493|20619|NYSE VRE|1.52B|1520000000|15.19|686,726|-22.74%|38|2023-02-22|15/12/2022||-0.1459||74800000|2022-11-02|15/09/2022|-1.1|-0.17||74730000
2022-11-06 12:52:24|02494|40978|NASDAQ BLUE|472.76M|472760000|6.13|7,633,259|-53.35%|35|2023-02-22|15/12/2022||-0.5136||1580000|2022-11-03|15/09/2022||-1.13||1000000
2022-11-06 12:52:29|02495|103911|NYSE VRTV|1.55B|1550000000|111.00|109,430|-28.73%|34|2023-03-02|15/12/2022||4.42||1650000000|2022-11-08|15/09/2022||4.32||1670000000
2022-11-06 12:52:32|02496|20404|NYSE HMN|1.58B|1580000000|38.71|196,053|-4.8%|38|2023-02-07|15/12/2022||0.9075||249970000|2022-11-02|15/09/2022||0.6727||253300000
2022-11-06 12:52:37|02497|17195|NASDAQ SMCI|4.01B|4010000000|76.63|702,530|64.51%|38|2023-01-31|15/12/2022||2.08||1570000000|2022-11-01|15/09/2022|3.42|0.38|1850000000|950200000
2022-11-06 12:52:41|02498|20899|NYSE RWT|786.6M|786600000|6.94|1,876,463|-49.56%|38|2023-02-23|15/12/2022||0.2177||69590000|2022-11-08|15/09/2022||0.07||50230000
2022-11-06 12:52:46|02499|16057|NASDAQ FBNC|1.63B|1630000000|45.53|145,272|-7.5%|38|2023-01-25|15/12/2022||0.8725||99910000|2022-10-25|15/09/2022||0.9775||96250000
2022-11-06 12:52:49|02500|8215|NYSE BIG|509.38M|509380000|17.60|1,198,081|-65.42%|35|2022-12-09|15/10/2022||-3.04||1210000000|2022-08-30|15/07/2022|-2.28|-2.47|1350000000|1340000000
2022-11-06 12:52:53|02501|16709|NASDAQ NBTB|2.05B|2050000000|47.80|128,770|24.77%|38|2023-01-23|15/12/2022||0.914||132430000|2022-10-25|15/09/2022|0.9|0.88|136400000|130030000
2022-11-06 12:52:59|02502|943129|NYSE AVNS|1.08B|1080000000|22.75|247,845|-35.04%|33|2023-02-28|15/12/2022||0.4975||221250000|2022-11-08|15/09/2022||0.355||205630000
2022-11-06 12:53:02|02503|1072221|NYSE RCUS|1.76B|1760000000|24.36|682,116|-30.22%|24|2023-02-22|15/12/2022||-1.12||22140000|2022-11-07|15/09/2022|-0.9|-1.04|33580000|21890000
2022-11-06 12:53:10|02504|32360|NASDAQ OPK|1.37B|1370000000|1.780|2,557,755|-56.27%|38|2023-02-23|15/12/2022||-0.08||199310000|2022-10-27|15/09/2022||-0.074||200660000
2022-11-06 12:53:13|02505|16632|NASDAQ MLAB|865.04M|865040000|162.09|63,578|-49.78%|34|2023-02-02|15/12/2022||1.54||57100000|2022-11-02|15/09/2022||1.28||53170000
2022-11-06 12:53:17|02506|21107|NYSE DLX|821.74M|821740000|19.05|269,818|-49.1%|38|2023-01-26|15/12/2022||1.23||566850000|2022-11-03|15/09/2022|0.99|0.94|555000000|541350000
2022-11-06 12:53:21|02507|21077|NYSE LZB|1.06B|1060000000|24.60|362,315|-31.97%|37|2022-11-30|15/10/2022||0.8433||595000000|2022-08-23|15/07/2022|0.91|0.6733|604090000|566100000
2022-11-06 12:53:26|02508|20439|NYSE CRS|1.88B|1880000000|38.77|284,175|18.35%|38|2023-02-02|15/12/2022||0.2394||557540000|2022-10-27|15/09/2022|-0.14|-0.01|522900000|552320000
2022-11-06 12:53:30|02509|30810|NASDAQ INO|526.24M|526240000|2.110|5,640,562|-68.46%|36|2022-11-09|15/09/2022||-0.2871||534000|2022-08-09|15/06/2022|-0.46|-0.31|784400|529000
2022-11-06 12:53:34|02510|16925|NASDAQ PLUS|1.32B|1320000000|48.88|103,081|-20.14%|38|2023-02-02|15/12/2022||1.17||500930000|2022-11-09|15/09/2022||1.1||489300000
2022-11-06 12:53:42|02511|32380|NASDAQ ATSG|2.1B|2100000000|28.47|350,607|7.07%|38|2023-03-06|15/12/2022||0.596||524980000|2022-11-03|15/09/2022|0.6|0.57|517000000|521370000
2022-11-06 12:53:45|02512|31069|NASDAQ SUPN|1.82B|1820000000|34.00|400,802|5.59%|38|2023-02-28|15/12/2022||0.48||179690000|2022-11-08|15/09/2022||0.35||172940000
2022-11-06 12:53:49|02513|50909|NASDAQ RILY|1.25B|1250000000|43.61|247,467|-44.24%|32|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-4.36||42700000|
2022-11-06 12:53:52|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|1.66%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2022-11-06 12:53:57|02515|16958|NASDAQ PRIM|1.14B|1140000000|21.37|388,714|-24.91%|38|2023-02-28|15/12/2022||0.8966||1260000000|2022-11-07|15/09/2022||0.8779||1180000000
2022-11-06 12:54:01|02516|15740|NASDAQ CLNE|1.5B|1500000000|6.74|3,005,848|-21.63%|37|2022-11-08|15/09/2022||0.0363||127030000|2022-08-04|15/06/2022|0.00|-0.022|97220000|102790000
2022-11-06 12:54:04|02517|17530|NASDAQ WABC|1.65B|1650000000|61.22|126,077|7.22%|38|2023-01-19|15/12/2022||1.04||65500000|2022-10-20|15/09/2022|1.29|0.9967|72620000|63050000
2022-11-06 12:54:13|02518|17389|NASDAQ TRS|1.04B|1040000000|24.85|109,518|-32.66%|38|2023-02-28|15/12/2022||0.555||230440000|2022-10-27|15/09/2022|0.4|0.63|218500000|245840000
2022-11-06 12:54:17|02519|16171|NASDAQ GEVO|516.59M|516590000|2.260|7,986,532|-69.25%|37|2022-11-08|15/09/2022||-0.0767||731000|2022-08-08|15/06/2022|-0.06|-0.0767|89000|386670
2022-11-06 12:54:21|02520|16392|NYSE CSR|1B|1000000000|62.67|95,816|-37.91%|50|2023-02-28|15/12/2022||-0.075||65910000|2022-11-08|15/09/2022|-0.14|-0.31|65440000|64650000
2022-11-06 12:54:25|02521|17407|NASDAQ TTMI|1.42B|1420000000|13.93|641,635|-2.52%|38|2023-02-08|15/12/2022||0.3783||676210000|2022-11-02|15/09/2022|0.56|0.35|671100000|620390000
2022-11-06 12:54:37|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|0.41%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2022-11-06 12:54:39|02523|1163662|NYSE PING|2.46B|2460000000|28.50|3,190,078|4.32%|15|2023-02-23|15/12/2022||-0.0777||94330000|2022-11-02|15/09/2022||-0.1034||83550000
2022-11-06 12:54:43|02524|41226|NYSE PBF|5.65B|5650000000|45.92|2,603,386|212.38%|38|2023-02-09|15/12/2022||3.48||10020000000|2022-10-27|15/09/2022|7.96|6.18|12760000000|10230000000
2022-11-06 12:54:46|02525|8930|NYSE DDS|5.38B|5380000000|314.05|167,272|7.93%|36|2022-11-10|15/10/2022||4.96||1460000000|2022-08-11|15/07/2022|9.3|3.47|1620000000|1540000000
2022-11-06 12:54:51|02526|21175|NYSE NNI|3.3B|3300000000|88.59|56,158|3.14%|38|2023-02-27|15/12/2022||1.61||314960000|2022-11-07|15/09/2022||1.73||318220000
2022-11-06 12:54:55|02527|101871|NYSE LADR|1.36B|1360000000|10.76|712,745|-12.52%|35|2023-02-22|15/12/2022||0.266||67200000|2022-10-27|15/09/2022|0.23|0.24|69870000|63230000
2022-11-06 12:55:02|02528|41260|NYSE ESRT|1.97B|1970000000|7.24|1,222,716|-30.92%|35|2023-02-22|15/12/2022||0.06||181980000|2022-10-26|15/09/2022|0.03|-0.02|183710000|179460000
2022-11-06 12:55:06|02529|20413|NYSE NWN|1.62B|1620000000|46.64|194,448|-0.83%|38|2023-02-24|15/12/2022||1.42||287050000|2022-11-09|15/09/2022||-0.705||102040000
2022-11-06 12:55:19|02530|16208|NASDAQ GPRE|1.84B|1840000000|31.30|1,012,859|-25.58%|38|2023-02-08|15/12/2022||0.1988||926480000|2022-11-03|15/09/2022|-1.27|-0.11|954980000|919840000
2022-11-06 12:55:23|02531|32314|NYSE OII|1.37B|1370000000|13.70|1,160,072|-2.49%|38|2023-02-23|15/12/2022||0.1499||551900000|2022-10-26|15/09/2022|0.23|0.1409|560000000|544580000
2022-11-06 12:55:29|02532|20188|NYSE FCF|1.34B|1340000000|14.38|437,376|-9.04%|39|2023-01-24|15/12/2022||0.39||108630000|2022-10-25|15/09/2022|0.36|0.3757|108270000|104810000
2022-11-06 12:55:33|02533|989521|NYSE ASIX|1.03B|1030000000|36.96|152,139|-23.1%|26|2023-02-24|15/12/2022||1.89||519130000|2022-11-04|15/09/2022|0.43|0.29|479000000|463470000
2022-11-06 12:55:38|02534|16791|NASDAQ OCFC|1.36B|1360000000|22.98|247,256|4.26%|38|2023-01-26|15/12/2022||0.67||126580000|2022-10-24|15/09/2022|0.64|0.616|125600000|114130000
2022-11-06 12:55:42|02535|16190|NASDAQ GLNG|2.98B|2980000000|27.65|1,336,924|103.61%|38|2023-02-28|15/12/2022||0.24||69270000|2022-11-30|15/09/2022||0.2425||68980000
2022-11-06 12:55:45|02536|15618|NASDAQ BUSE|1.48B|1480000000|26.83|130,487|-1.07%|36|2023-01-24|15/12/2022||0.6883||120580000|2022-10-25|15/09/2022|0.65|0.6367|126300000|115550000
2022-11-06 12:55:48|02537|20422|NYSE SXI|1.2B|1200000000|100.50|42,791|-14.97%|38|2023-02-02|15/12/2022||1.66||194630000|2022-11-03|15/09/2022|1.6|1.28|180600000|171410000
2022-11-06 12:55:51|02538|1073475|NYSE BRMK|745.38M|745380000|5.61|1,047,417|-46.26%|17|2022-11-14|15/09/2022||0.1725||29480000|2022-08-08|15/06/2022|0.16|0.1675|28520000|29910000
2022-11-06 12:55:55|02539|20446|NYSE GBX|1.24B|1240000000|37.69|359,032|-15.09%|38|2023-01-06|15/11/2022||0.39||721200000|2022-10-28|15/08/2022|0.6|0.515|950700000|789040000
2022-11-06 12:55:59|02540|15557|NYSE BHLB|1.36B|1360000000|28.46|304,969|-0.35%|37|2023-01-25|15/12/2022||0.5917||109170000|2022-10-20|15/09/2022|0.62|0.59|108810000|105920000
2022-11-06 12:56:02|02541|20628|NYSE DK|2.22B|2220000000|31.25|1,327,757|71.28%|38|2023-02-27|15/12/2022||1.3||3500000000|2022-11-07|15/09/2022||2.95||3700000000
2022-11-06 12:56:06|02542|21241|NYSE AZZ|992M|992000000|39.90|172,484|-30.12%|38|2023-01-09|15/11/2022||0.9867||422830000|2022-10-11|15/08/2022|1.24|1.38|406710000|470940000
2022-11-06 12:56:10|02543|15746|NASDAQ CMCO|823.11M|823110000|28.75|119,504|-46.01%|38|2023-01-26|15/12/2022||0.632||232280000|2022-11-01|15/09/2022|0.49|0.726|231700000|237520000
2022-11-06 12:56:15|02544|17126|NASDAQ SBSI|1.12B|1120000000|35.00|110,869|-20.07%|38|2023-01-27|15/12/2022||0.9||71210000|2022-10-28|15/09/2022|0.84|0.875|77150000|70410000
2022-11-06 12:56:19|02545|994248|NYSE LGFb|1.51B|1510000000|6.79|766,966|-55.99%|25|2023-02-02|15/12/2022||0.3498||1020000000|2022-11-03|15/09/2022||-0.1325||849650000
2022-11-06 12:56:22|02546|24332|NYSE TGI|602.27M|602270000|9.27|663,439|-61.88%|38|2023-02-02|15/12/2022||0.0713||303560000|2022-11-10|15/09/2022||-0.0033||298240000
2022-11-06 12:56:25|02547|40056|NASDAQ CNOB|967.3M|967300000|24.71|91,343|-29.28%|36|2023-01-26|15/12/2022||0.7967||81780000|2022-10-27|15/09/2022|0.7|0.79||81260000
2022-11-06 12:56:27|02548|15638|NASDAQ CALM|2.81B|2810000000|57.48|900,355|55.98%|32|2022-12-20|15/11/2022||2.45||551240000|2022-09-27|15/08/2022|2.57|2.72|658340000|617400000
2022-11-06 12:56:31|02549|20869|NYSE GTY|1.49B|1490000000|31.86|257,904|-3.51%|38|2023-03-01|15/12/2022||0.2752||41400000|2022-10-26|15/09/2022|0.27|0.2717|41970000|40530000
2022-11-06 12:56:35|02550|16179|NASDAQ GIII|897.02M|897020000|18.89|620,606|-40.39%|37|2022-12-07|15/10/2022||1.81||1060000000|2022-09-07|15/07/2022|0.74|0.4486|605240000|592530000
2022-11-06 12:56:39|02551|20334|NYSE OFG|1.32B|1320000000|27.66|229,403|1.21%|38|2023-01-31|15/12/2022||0.8925||159530000|2022-10-20|15/09/2022|0.87|0.855|156800000|154700000
2022-11-06 12:56:42|02552|15895|NASDAQ DCOM|1.31B|1310000000|33.98|105,767|-10.32%|38|2023-01-26|15/12/2022||1.09||112870000|2022-10-28|15/09/2022||0.91||103740000
2022-11-06 12:56:46|02553|41267|NYSE NBHC|1.75B|1750000000|46.53|123,306|3.61%|34|2023-01-26|15/12/2022||0.804||100000000|2022-10-27|15/09/2022|0.8|0.72||78840000
2022-11-06 12:57:00|02554|17322|NASDAQ TCBK|1.93B|1930000000|57.84|77,869|23.93%|38|2023-01-31|15/12/2022||1.14||109940000|2022-10-31|15/09/2022|1.12|1.08|112000000|106990000
2022-11-06 12:57:03|02555|20830|NYSE LTC|1.58B|1580000000|38.93|241,727|15.08%|38|2023-02-23|15/12/2022||0.4828||32420000|2022-10-27|15/09/2022|0.6|0.46|43500000|30300000
2022-11-06 12:57:07|02556|21218|NYSE AIR|1.49B|1490000000|43.07|264,539|9.34%|37|2022-12-22|15/11/2022||0.6467||460640000|2022-09-22|15/08/2022|0.61|0.5733|446400000|455100000
2022-11-06 12:57:11|02557|21067|NYSE GFF|1.71B|1710000000|30.99|364,881|11.15%|38|2023-01-31|15/12/2022||0.654||691760000|2022-11-16|15/09/2022||0.786||707820000
2022-11-06 12:57:14|02558|20180|NASDAQ OPI|749.37M|749370000|15.43|347,412|-43.06%|39|2023-02-23|15/12/2022||-0.1||140480000|2022-10-27|15/09/2022|0.35|-0.14|137680000|140390000
2022-11-06 12:57:18|02559|24393|NYSE NOG|2.75B|2750000000|34.99|1,235,519|37.7%|38|2023-02-23|15/12/2022||2.08||445280000|2022-11-04|15/09/2022||1.86||387170000
2022-11-06 12:57:22|02560|15475|NASDAQ ASTE|1B|1000000000|44.07|109,645|-32%|38|2023-02-27|15/12/2022||0.58||304270000|2022-11-02|15/09/2022|0.03|0.5|315200000|296590000
2022-11-06 12:57:27|02561|16073|NASDAQ PFC|1.03B|1030000000|28.92|94,427|-10.13%|37|2023-01-23|15/12/2022||0.8075||80600000|2022-10-25|15/09/2022|0.79|0.7875||78700000
2022-11-06 12:57:30|02562|17481|NASDAQ VECO|925.65M|925650000|18.00|363,814|-34.11%|38|2023-02-16|15/12/2022||0.4467||176700000|2022-11-03|15/09/2022||0.4067||170410000
2022-11-06 12:57:34|02563|39252|NYSE BKD|814.38M|814380000|4.360|1,966,474|-42.4%|38|2023-02-13|15/12/2022||-0.2925||700030000|2022-11-07|15/09/2022||-0.1425||757730000
2022-11-06 12:57:50|02564|24396|NYSE TMP|1.21B|1210000000|83.79|36,380|-1.11%|35|2023-01-27|15/12/2022||1.48||78890000|2022-10-21|15/09/2022||1.53||79540000
2022-11-06 12:57:53|02565|942638|NYSE ENVA|1.17B|1170000000|37.32|209,036|-7.85%|33|2023-02-02|15/12/2022||1.7||473120000|2022-10-27|15/09/2022|1.74|1.62|456000000|443660000
2022-11-06 12:57:57|02566|20893|NYSE PRA|1.17B|1170000000|21.80|286,171|-14.51%|38|2023-02-22|15/12/2022||0.33||263330000|2022-11-08|15/09/2022||0.2025||264050000
2022-11-06 12:58:01|02567|15705|NASDAQ CHCO|1.49B|1490000000|100.09|66,074|22.02%|38|2023-01-24|15/12/2022||1.71||64480000|2022-10-26|15/09/2022|1.83|1.65|69050000|63520000
2022-11-06 12:58:06|02568|15404|NASDAQ AMSF|1.08B|1080000000|56.18|69,937|-4.73%|38|2023-02-22|15/12/2022||0.705||56430000|2022-10-26|15/09/2022|0.73|0.7475|71400000|67520000
2022-11-06 12:58:09|02569|15519|NASDAQ BANF|3.15B|3150000000|95.96|140,474|40.91%|38|2023-01-19|15/12/2022||1.59||147680000|2022-10-20|15/09/2022|1.65|1.51|135580000|141410000
2022-11-06 12:58:13|02570|20172|NYSE AGM|1.24B|1240000000|115.33|28,225|-13.87%|34|2023-03-09|15/12/2022||2.94||66860000|2022-11-10|15/09/2022||2.9||66020000
2022-11-06 12:58:17|02571|15409|NASDAQ AMWD|742.16M|742160000|44.65|91,896|-40.62%|37|2022-11-29|15/10/2022||1.92||553850000|2022-08-30|15/07/2022|1.71|1.29|542890000|514110000
2022-11-06 12:58:21|02572|17107|NASDAQ SAFT|1.26B|1260000000|85.41|58,353|5.51%|32|2023-02-21|15/12/2022|||||2022-11-02|15/09/2022||1.15||
2022-11-06 12:58:25|02573|20359|NYSE FDP|1.31B|1310000000|27.47|193,051|-7.57%|38|2023-02-21|15/12/2022||-0.015||1040000000|2022-11-02|15/09/2022|0.54|0.14|1050000000|1030000000
2022-11-06 12:58:29|02574|15604|NASDAQ BRKL|1.03B|1030000000|13.39|345,012|-20.01%|38|2023-01-25|15/12/2022||0.365||90800000|2022-10-26|15/09/2022|0.39|0.3475|95480000|81870000
2022-11-06 12:58:33|02575|24344|NYSE UVV|1.33B|1330000000|54.12|133,728|7.25%|38|2023-01-31|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-06 12:58:37|02576|994247|NASDAQ CNDT|809.7M|809700000|3.750|779,614|-39.61%|26|2023-02-22|15/12/2022||0.1074||1030000000|2022-11-09|15/09/2022|0.06|0.08|977000000|978000000
2022-11-06 12:58:40|02577|963703|NYSE GCP|2.37B|2370000000|32.01|650,759|47.04%|28|2023-03-01|15/12/2022||0.16||270500000|2022-11-10|15/09/2022||0.18||277300000
2022-11-06 12:58:44|02578|17257|NASDAQ STBA|1.47B|1470000000|37.71|122,988|17.48%|38|2023-01-26|15/12/2022||0.802||95600000|2022-10-20|15/09/2022|0.95|0.808||94430000
2022-11-06 12:58:48|02579|15961|NASDAQ EBSB|1.22B|1220000000|24.15|1,382,810|-2.54%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-11-06 12:58:52|02580|20633|NYSE AROC|1.29B|1290000000|8.260|842,465|-5.28%|38|2023-02-23|15/12/2022||0.1533||217700000|2022-10-31|15/09/2022||0.1322||214700000
2022-11-06 12:58:59|02581|13066|NYSE TUP|178.8M|178800000|4.02|1,179,727|-77.89%|39|2023-02-01|15/12/2022||0.5531||398300000|2022-11-02|15/09/2022|0.14|0.57|302800000|362700000
2022-11-06 12:59:04|02582|20722|NYSE SAH|1.65B|1650000000|45.24|494,698|-12.36%|38|2023-02-22|15/12/2022||2.44||3880000000|2022-10-27|15/09/2022|2.23|2.48|3400000000|3770000000
2022-11-06 12:59:07|02583|20161|NYSE MATV|1.28B|1280000000|23.23|408,017|-32.12%|38|2023-02-22|15/12/2022||0.77||405300000|2022-11-02|15/09/2022||0.75||408900000
2022-11-06 12:59:11|02584|20195|NYSE RPT|869.45M|869450000|10.01|481,701|-31.34%|38|2023-02-21|15/12/2022||-0.0418||53670000|2022-11-02|15/09/2022|0.26|-0.05|54730000|55200000
2022-11-06 12:59:15|02585|942496|NASDAQ FFWM|822.13M|822130000|14.58|245,652|-49.06%|30|2023-02-01|15/12/2022||0.492||100940000|2022-10-25|15/09/2022|0.51|0.538|120900000|97840000
2022-11-06 12:59:19|02586|16567|NASDAQ MATW|801.56M|801560000|26.19|128,856|-33.44%|38|2023-01-26|15/12/2022||0.79||449100000|2022-11-17|15/09/2022||0.75||419200000
2022-11-06 12:59:23|02587|15784|NASDAQ COWN|1.05B|1050000000|38.72|659,709|0.62%|38|2023-02-16|15/12/2022||1.25||363690000|2022-10-27|15/09/2022|0.39|0.69|410800000|295610000
2022-11-06 12:59:26|02588|15433|NASDAQ APOG|1B|1000000000|45.21|104,105|-5.85%|37|2022-12-22|15/11/2022||0.95||358820000|2022-09-20|15/08/2022|1.06|0.826|372110000|342840000
2022-11-06 12:59:33|02589|21043|NYSE SCS|876.33M|876330000|7.77|928,516|-38.92%|37|2022-12-20|15/11/2022||0.2233||857970000|2022-09-21|15/08/2022|0.21|0.12|863300000|884100000
2022-11-06 12:59:37|02590|15420|NASDAQ ANGO|549.46M|549460000|14.05|308,712|-54.63%|38|2023-01-05|15/11/2022||-0.005||84780000|2022-10-06|15/08/2022|-0.06|-0.0225|81540000|83430000
2022-11-06 12:59:41|02591|13089|NASDAQ SSP|1.12B|1120000000|13.40|221,055|-37.53%|38|2023-02-24|15/12/2022||1.42||762840000|2022-11-11|15/09/2022||0.61||635020000
2022-11-06 12:59:44|02592|21022|OL FRO|3.04B|3040000000|13.670|3,431,838|58.58%|34|2023-02-28|15/12/2022||0.5881||240040000|2022-11-29|15/09/2022||0.375||200870000
2022-11-06 12:59:48|02593|20364|NYSE INN|971.43M|971430000|7.940|705,104|-24.67%|38|2023-02-22|15/12/2022||-0.05||174180000|2022-11-02|15/09/2022||-0.01|178250000|182450000
2022-11-06 12:59:54|02594|960623|NASDAQ KURA|987.1M|987100000|14.46|947,095|-26.11%|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
2022-11-06 12:59:58|02595|39253|NYSE CXW|1.29B|1290000000|11.21|1,052,013|17.14%|38|2023-02-08|15/12/2022||0.17||478880000|2022-11-09|15/09/2022||0.2||475370000
2022-11-06 13:00:01|02596|1166762|NASDAQ RADI|925.1M|925100000|8.56|811,600|-49.14%|15|2022-11-21|15/09/2022||-0.2596||36130000|2022-08-08|15/06/2022|-0.2|-0.1976|32570000|34040000
2022-11-06 13:00:05|02597|20575|NYSE EIG|1.19B|1190000000|43.89|109,702|9.88%|38|2023-02-22|15/12/2022||0.8||188120000|2022-10-26|15/09/2022|0.7|0.44|178800000|186340000
2022-11-06 13:00:07|02598|1127927|NYSE MNRL|1.92B|1920000000|31.72|423,412|32.55%|20|2023-02-22|15/12/2022||0.7543||89290000|2022-11-02|15/09/2022|0.69|0.70|94210000|82660000
2022-11-06 13:00:12|02599|15518|NYSE BANC|996.8M|996800000|16.57|322,911|-22.89%|38|2023-01-26|15/12/2022||0.5243||92670000|2022-10-20|15/09/2022|0.44|0.4771|85080000|89600000
2022-11-06 16:32:14|02599|15518|NYSE BANC|996.8M|996800000|16.57|322,911|-22.89%|38|2023-01-26|15/12/2022||0.5243||92670000|2022-10-20|15/09/2022|0.44|0.4771|85080000|89600000
2022-11-06 16:32:18|02600|16151|NASDAQ GABC|1.18B|1180000000|39.93|49,124|-4.75%|38|2023-01-30|15/12/2022||0.8425||67430000|2022-10-31|15/09/2022|0.83|0.81|70620000|66620000
2022-11-06 16:32:23|02601|20382|NYSE SMP|792.7M|792700000|36.75|122,303|-29.01%|38|2023-02-21|15/12/2022||1.02||324890000|2022-10-27|15/09/2022|1.06|0.97|381400000|378130000
2022-11-06 16:32:26|02602|16667|NASDAQ MRTN|1.53B|1530000000|18.92|410,378|9.49%|38|2023-01-26|15/12/2022||0.3313||316230000|2022-10-17|15/09/2022|0.32|0.3411|324450000|322110000
2022-11-06 16:32:30|02603|16442|NYSE KAMN|564.86M|564860000|20.16|169,422|-51.32%|38|2023-02-28|15/12/2022||0.7||199350000|2022-11-02|15/09/2022|0.02|0.64|172000000|191000000
2022-11-06 16:32:36|02604|16233|NASDAQ HA|707.42M|707420000|13.76|769,358|-40.77%|38|2023-01-24|15/12/2022||-0.6183||713120000|2022-10-25|15/09/2022|-0.15|-0.19|741150000|744090000
2022-11-06 16:32:40|02605|16004|OTC ENDPQ|25.63M|25630000|0.1090|20,784,544|-98.24%|38|2023-02-28|15/12/2022||0.31||568400000|2022-11-10|15/09/2022||0.371||566500000
2022-11-06 16:32:43|02606|16353|NASDAQ IMKTA|1.76B|1760000000|92.61|99,240|22.48%|36|2022-12-13|15/09/2022|||||2022-08-04|15/06/2022|2.87||1460000000|
2022-11-06 16:32:47|02607|21094|NYSE TBI|626.23M|626230000|19.14|164,824|-33.77%|38|2023-02-08|15/12/2022||0.635||592230000|2022-10-24|15/09/2022|0.75|0.7475|576000000|587220000
2022-11-06 16:32:51|02608|985716|NYSE GMRE|596.61M|596610000|8.88|612,881|-47.89%|26|2023-03-08|15/12/2022||0.045||34960000|2022-11-09|15/09/2022|0.12|0.04|35410000|34730000
2022-11-06 16:32:55|02609|16188|NASDAQ GLDD|448.71M|448710000|6.79|352,129|-55.39%|38|2023-02-22|15/12/2022||0.31||190170000|2022-11-08|15/09/2022|-0.15|0.03|158300000|160430000
2022-11-06 16:32:59|02610|17531|NASDAQ WASH|820.43M|820430000|47.78|50,722|-16.45%|37|2023-01-25|15/12/2022||1.03||56920000|2022-10-24|15/09/2022|1.08|1|67940000|56150000
2022-11-06 16:33:03|02611|16488|NASDAQ LBAI|1.21B|1210000000|18.68|386,837|-2.45%|37|2023-01-26|15/12/2022||0.498||91150000|2022-10-27|15/09/2022|0.48|0.49||89600000
2022-11-06 16:33:06|02612|1010610|NYSE BTU|3.88B|3880000000|26.990|5,717,122|131.87%|25|2023-02-09|15/12/2022||2.52||1310000000|2022-11-03|15/09/2022||1.86||1267000000
2022-11-06 16:33:10|02613|17129|NASDAQ SCHL|1.31B|1310000000|38.15|256,363|-2.93%|37|2022-12-15|15/11/2022|||||2022-09-22|15/08/2022|-1.33||262900000|
2022-11-06 16:33:15|02614|15580|NASDAQ BMTC|895.74M|895740000|45.01|924,797|-8.31%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-11-06 16:33:18|02615|1164645|NYSE NTST|1.04B|1040000000|18.82|792,810|-21.26%|13|2023-03-02|15/12/2022||0.03||25970000|2022-10-27|15/09/2022|0.3|0.04|25010000|24360000
2022-11-06 16:33:21|02616|40973|NASDAQ ARCT|621.36M|621360000|23.38|508,719|-37.49%|34|2022-11-09|15/09/2022||-1.81||3420000|2022-08-08|15/06/2022|-0.82|-1.90|27090000|2090000
2022-11-06 16:33:24|02617|1055312|NYSE CEIX|2.33B|2330000000|66.71|648,154|182.97%|24|2023-02-07|15/12/2022||2.78||481250000|2022-11-01|15/09/2022|4.25|2.96|472610000|474850000
2022-11-06 16:33:28|02618|17498|NASDAQ VNDA|595.59M|595590000|10.53|392,337|-41.21%|38|2023-02-15|15/12/2022||0.16||70600000|2022-11-09|15/09/2022||0.11||67900000
2022-11-06 16:33:32|02619|39106|NASDAQ NXGN|1.34B|1340000000|19.79|545,480|17.31%|38|2023-01-25|15/12/2022||0.2734||157930000|2022-10-27|15/09/2022|0.2|0.2248|159400000|155780000
2022-11-06 16:33:36|02620|20994|NYSE GEO|1.07B|1070000000|8.900|2,447,930|-6.9%|38|2023-02-15|15/12/2022||0.3133||552760000|2022-11-03|15/09/2022|0.31|0.31|616700000|555800000
2022-11-06 16:33:39|02621|20921|NYSE DHT|1.55B|1550000000|9.450|2,517,636|50.72%|38|2023-02-08|15/12/2022||0.1938||97590000|2022-11-14|15/09/2022||-0.0206||58200000
2022-11-06 16:33:44|02622|17116|NASDAQ SATS|1.43B|1430000000|17.16|227,753|-34.4%|38|2023-02-23|15/12/2022||0.2479||480700000|2022-11-08|15/09/2022||0.303||487050000
2022-11-06 16:33:47|02623|24340|NYSE WMK|2.33B|2330000000|86.65|75,225|37.67%|36|2023-03-06|15/12/2022|||||2022-11-04|15/09/2022||||
2022-11-06 16:33:52|02624|39250|NYSE IVR|421.4M|421400000|11.920|979,047|-64.63%|38|2023-02-21|15/12/2022||0.836||43250000|2022-11-09|15/09/2022||0.8833||46160000
2022-11-06 16:33:55|02625|1129434|NYSE PSN|5.01B|5010000000|48.42|380,841|31.33%|19|2023-02-22|15/12/2022||0.5663||1040000000|2022-11-02|15/09/2022|0.48|0.5|1130000000|1050000000
2022-11-06 16:33:59|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|0.97%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-11-06 16:34:03|02627|20570|NYSE CRK|4.31B|4310000000|18.430|3,507,852|90.39%|38|2023-02-14|15/12/2022||1.17||823170000|2022-11-08|15/09/2022||1.08||788980000
2022-11-06 16:34:08|02628|17141|NASDAQ SCSC|783.12M|783120000|31.03|140,480|-21.94%|38|2023-02-07|15/12/2022||1.12||927400000|2022-11-08|15/09/2022||1.04||910200000
2022-11-06 16:34:11|02629|992963|NYSE RC|1.4B|1400000000|12.06|1,298,718|-26.24%|25|2022-11-09|15/09/2022||0.455||127850000|2022-08-04|15/06/2022|0.46|0.468|123610000|150000000
2022-11-06 16:34:15|02630|17625|NASDAQ ZUMZ|433.99M|433990000|22.29|375,346|-56.7%|32|2022-12-08|15/10/2022||1.13||277180000|2022-09-08|15/07/2022|0.16|0.4675|219990000|231500000
2022-11-06 16:34:18|02631|21115|NYSE GCO|596.6M|596600000|45.65|165,347|-35.21%|37|2022-12-02|15/10/2022||1.62||593730000|2022-09-01|15/07/2022|0.59|0.26|535330000|539900000
2022-11-06 16:34:23|02632|17473|NASDAQ UVSP|849.79M|849790000|29.06|87,096|-4.81%|38|2023-01-25|15/12/2022||0.7233||77200000|2022-10-26|15/09/2022|0.69|0.6567|76200000|74300000
2022-11-06 16:34:27|02633|24392|NYSE NHC|904.69M|904690000|58.96|40,341|-22.78%|34|2023-02-16|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-06 16:34:30|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|1.33%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-11-06 16:34:34|02635|16760|NASDAQ NTGR|553.13M|553130000|19.14|156,615|-35.73%|38|2023-02-07|15/12/2022||0.3067||270560000|2022-10-26|15/09/2022|0.21|0.084|249600000|244550000
2022-11-06 16:34:38|02636|17244|NASDAQ SRCE|1.42B|1420000000|57.61|45,351|13.9%|37|2023-01-19|15/12/2022||1.11||89390000|2022-10-20|15/09/2022|1.32|1.16|98780000|88120000
2022-11-06 16:34:40|02637|39243|NASDAQ DHC|286.95M|286950000|1.200|1,965,460|-66.39%|38|2023-03-01|15/12/2022||-0.17||329040000|2022-11-02|15/09/2022|-0.34|-0.19|322920000|320280000
2022-11-06 16:34:44|02638|17626|NASDAQ PEBO|827.37M|827370000|29.72|92,774|-9.33%|37|2023-01-24|15/12/2022||0.8667||85920000|2022-10-25|15/09/2022|0.93|0.8317|85640000|83800000
2022-11-06 16:34:48|02639|17008|NASDAQ QCRH|832.12M|832120000|49.28|64,171|-17.85%|34|2023-01-25|15/12/2022||1.79||90690000|2022-10-26|15/09/2022|1.71|1.67|99890000|88450000
2022-11-06 16:34:52|02640|15959|NASDAQ EBIX|551.98M|551980000|17.86|279,487|-54%|36|2023-03-02|15/12/2022||0.865||256980000|2022-11-09|15/09/2022||0.7||242900000
2022-11-06 16:34:55|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|67.38%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-11-06 16:34:58|02642|20671|NYSE ARR|713.56M|713560000|5.40|4,285,221|-50.32%|38|2023-02-15|15/12/2022||0.273||45350000|2022-10-26|15/09/2022|0.32|0.2792|-86220000|44670000
2022-11-06 16:35:05|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|16.26%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2022-11-06 16:35:09|02644|16244|NASDAQ HBNC|685.86M|685860000|15.74|183,500|-21.69%|37|2023-01-25|15/12/2022||0.645||70400000|2022-10-26|15/09/2022|0.55|0.635|73220000|69070000
2022-11-06 16:35:13|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-41.84%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2022-11-06 16:35:16|02646|16262|NASDAQ HFWA|1.18B|1180000000|33.60|208,126|30.54%|38|2023-01-26|15/12/2022||0.55||64130000|2022-10-20|15/09/2022|0.59|0.5083|66740000|61570000
2022-11-06 16:35:19|02647|945638|NYSE EFC|793.25M|793250000|13.22|611,529|-28.27%|32|2023-02-15|15/12/2022||0.4401||41990000|2022-11-07|15/09/2022||0.4234||39590000
2022-11-06 16:35:24|02648|17240|NASDAQ SPTN|1.28B|1280000000|35.84|259,525|43.13%|37|2023-02-22|15/12/2022||0.358||2190000000|2022-11-09|15/09/2022|0.14|0.4707|2270000000|2170000000
2022-11-06 16:35:28|02649|20430|NYSE BHE|1B|1000000000|28.43|143,067|8.64%|38|2023-02-08|15/12/2022||0.5333||760930000|2022-11-02|15/09/2022|0.57|0.5233|771600000|738380000
2022-11-06 16:35:33|02650|41187|NYSE SPNT|935.22M|935220000|5.840|670,732|-40.47%|38|2023-02-22|15/12/2022|||||2022-11-02|15/09/2022|-0.61|0.2||
2022-11-06 16:35:38|02651|31040|NASDAQ HMST|475.93M|475930000|25.42|144,745|-48.15%|38|2023-01-23|15/12/2022||1.1||77500000|2022-10-24|15/09/2022|1.08|0.984|96730000|76030000
2022-11-06 16:35:42|02652|16056|NASDAQ FBMS|783.8M|783800000|32.62|118,912|-22.22%|34|2023-01-25|15/12/2022||0.84||61510000|2022-10-24|15/09/2022|0.61|0.81|62900000|48320000
2022-11-06 16:35:45|02653|1062592|NYSE BRSP|915.65M|915650000|7.100|640,648|-28.21%|24|2023-03-02|15/12/2022||0.2625||53500000|2022-11-02|15/09/2022|0.25|0.26||53400000
2022-11-06 16:35:53|02654|20273|NYSE SFL|1.32B|1320000000|10.440|887,169|30.5%|38|2023-02-28|15/12/2022||0.3063||163000000|2022-11-23|15/09/2022||0.224||143970000
2022-11-06 16:35:57|02655|41192|NYSE AHH|999.13M|999130000|11.31|322,640|-27.27%|35|2023-02-09|15/12/2022||0.1167||54710000|2022-11-08|15/09/2022||0.1||54600000
2022-11-06 16:36:01|02656|21017|NYSE DRQ|853.08M|853080000|25.15|231,448|6.43%|38|2023-02-28|15/12/2022||-0.0138||91660000|2022-10-27|15/09/2022|0.44|-0.01|88100000|93080000
2022-11-06 16:36:04|02657|31077|NASDAQ IDEX|146M|146000000|0.270|7,689,367|-86.24%|34|2022-11-14|15/09/2022||-0.07||80500000|2022-09-09|15/03/2022|-0.06|-0.03|25390000|40100000
2022-11-06 16:36:07|02658|41207|NYSE VTOL|751.12M|751120000|26.81|80,894|-31.19%|39|2023-02-03|15/12/2022||0.57||310750000|2023-02-01|15/09/2023||||
2022-11-06 16:36:11|02659|997801|NYSE PUMP|1.32B|1320000000|11.55|1,185,272|20.31%|25|2023-02-21|15/12/2022||0.245||330030000|2022-11-01|15/09/2022|0.1|0.28|333000000|336780000
2022-11-06 16:36:15|02660|22586|NYSE GCI|256.46M|256460000|1.820|1,424,661|-68.29%|31|2023-02-23|15/12/2022||0.0006||816300000|2022-11-03|15/09/2022|-0.39|-0.14|717900000|745500000
2022-11-06 16:36:20|02661|993271|NYSE INSW|2.2B|2200000000|44.95|637,465|139.73%|26|2023-03-09|15/12/2022||2.49||232370000|2022-11-10|15/09/2022||2.11||212530000
2022-11-06 16:36:25|02662|101853|NYSE CIO|434.02M|434020000|10.44|315,331|-42.35%|34|2023-03-02|15/12/2022||-0.0103||44820000|2022-11-07|15/09/2022||0.0067||44790000
2022-11-06 16:36:29|02663|17569|NASDAQ WRLD|405.73M|405730000|71.16|74,192|-70.82%|38|2023-01-26|15/12/2022||0.6333||168800000|2022-11-03|15/09/2022|-0.24|0.17|151200000|161150000
2022-11-06 16:36:34|02664|103922|NYSE DNOW|1.38B|1380000000|12.460|711,757|31.02%|35|2023-02-15|15/12/2022||0.14||522550000|2022-11-02|15/09/2022|0.3|0.25|577000000|565480000
2022-11-06 16:36:38|02665|16728|NASDAQ NFBK|757.12M|757120000|15.81|120,375|-13.37%|33|2023-01-25|15/12/2022||0.3375||43950000|2022-10-26|15/09/2022||0.335||43610000
2022-11-06 16:36:42|02666|20491|NYSE GTS|846.84M|846840000|35.99|631,745|0.9%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-11-06 16:36:45|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|2.66%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-11-06 16:36:49|02668|1024877|NYSE TRTX|522.49M|522490000|6.75|307,095|-49.54%|24|2023-02-22|15/12/2022||0.3089||37960000|2022-11-07|15/09/2022|-1.52|0.25|76860000|35750000
2022-11-06 16:36:53|02669|20296|NYSE LGFa|1.66B|1660000000|7.21|693,642|-57.41%|38|2023-02-02|15/12/2022||0.3498||1020000000|2022-11-03|15/09/2022||-0.1325||849650000
2022-11-06 16:36:56|02670|20788|NYSE STNG|2.71B|2710000000|51.36|1,087,915|207.18%|38|2023-02-13|15/12/2022||2.56||333270000|2022-11-10|15/09/2022|4.24|3.95|490000000|432300000
2022-11-06 16:37:00|02671|16915|NASDAQ PLAB|1.02B|1020000000|16.57|996,910|17.43%|36|2022-12-14|15/10/2022||0.48||210230000|2022-08-30|15/07/2022|0.51|0.5|219950000|210000000
2022-11-06 16:37:04|02672|1116151|NASDAQ GOSS|974.36M|974360000|10.520|1,199,764|-20.84%|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
2022-11-06 16:37:08|02673|960553|NASDAQ ABTX|830.94M|830940000|41.63|105,226|3.43%|29|2023-01-26|15/12/2022||0.8267||86100000|2022-10-27|15/09/2022||0.79||73300000
2022-11-06 16:37:11|02674|20908|NYSE ACCO|441.14M|441140000|4.680|724,173|-50.27%|38|2023-02-14|15/12/2022||0.522||550030000|2022-11-01|15/09/2022||0.4008||522070000
2022-11-06 16:37:15|02675|16843|NASDAQ OSUR|312.99M|312990000|4.310|797,699|-55.43%|38|2023-02-08|15/12/2022||0.0272||83220000|2022-11-09|15/09/2022||-0.0598||75590000
2022-11-06 16:37:19|02676|16305|NASDAQ HTLD|1.08B|1080000000|13.63|309,736|-18.58%|38|2023-01-26|15/12/2022||0.2979||294240000|2022-10-20|15/09/2022|0.31|0.31|274000000|245920000
2022-11-06 16:37:23|02677|40974|NYSE AMBC|621.84M|621840000|13.83|473,970|-18.79%|38|2023-03-01|15/12/2022||-0.76||6000000|2022-11-09|15/09/2022||-0.745||6000000
2022-11-06 16:37:26|02678|15840|NASDAQ CTBI|843.15M|843150000|47.10|38,954|2.73%|35|2023-01-18|15/12/2022||1.17||58150000|2022-10-19|15/09/2022|1.08|1.16|58220000|57150000
2022-11-06 16:37:34|02679|16248|NYSE HCI|322.89M|322890000|35.70|133,123|-73.5%|38|2023-03-09|15/12/2022||0.19||133210000|2022-11-08|15/09/2022||-0.1209||139580000
2022-11-06 16:37:37|02680|39136|NYSE AAN|298.88M|298880000|9.71|436,746|-62.07%|39|2023-02-21|15/12/2022||0.0843||599010000|2022-10-24|15/09/2022|0.31|0.1214|593400000|561890000
2022-11-06 16:37:41|02681|8162|NYSE MBI|633.46M|633460000|11.54|292,594|-26.59%|38|2023-02-27|15/12/2022||-0.495||9950000|2022-11-02|15/09/2022||-0.51||10200000
2022-11-06 16:37:44|02682|1013389|NYSE GPMT|396.3M|396300000|7.57|479,188|-45.11%|24|2023-02-08|15/12/2022||0.2308||22760000|2022-11-07|15/09/2022||0.2064||22160000
2022-11-06 16:37:47|02683|1011048|NYSE PLYM|822.59M|822590000|18.98|313,142|-29.73%|24|2023-03-10|15/12/2022||-0.13||47110000|2022-11-03|15/09/2022|-0.19|-0.16|47800000|46520000
2022-11-06 16:37:50|02684|100226|NASDAQ CARA|493.2M|493200000|9.18|367,604|-48.69%|33|2022-11-08|15/09/2022||-0.4186||9850000|2022-08-08|15/06/2022|-0.08|-0.2614|23000000|21110000
2022-11-06 16:37:54|02685|16088|NASDAQ FFIC|608.36M|608360000|20.38|108,197|-16.68%|36|2023-01-31|15/12/2022||0.465||61270000|2022-10-25|15/09/2022|0.62|0.6025|90740000|64860000
2022-11-06 16:37:58|02686|21041|NYSE RAD|305.28M|305280000|5.40|2,631,661|-62.76%|37|2022-12-20|15/11/2022||-0.1467||5860000000|2022-09-29|15/08/2022|-0.63|-0.5027|5900000000|5770000000
2022-11-06 16:38:02|02687|7996|NYSE MTW|340.53M|340530000|9.68|289,754|-56.36%|38|2023-02-09|15/12/2022||0.228||541990000|2022-11-07|15/09/2022||0.0984||489450000
2022-11-06 16:38:05|02688|985778|NASDAQ HONE|688.25M|688250000|14.67|164,543|-3.17%|26|2023-01-26|15/12/2022||0.2433||58500000|2022-10-21|15/09/2022|0.3|0.23|58800000|58790000
2022-11-06 16:38:09|02689|102896|NASDAQ FMBH|723.89M|723890000|35.39|30,533|-21.53%|29|2023-01-26|15/12/2022||1.07||72280000|2022-10-27|15/09/2022|0.9|0.94|65050000|68260000
2022-11-06 16:38:13|02690|15684|NASDAQ PRDO|784.62M|784620000|11.58|465,700|5.75%|38|2023-02-22|15/12/2022||0.41||154300000|2022-11-03|15/09/2022||0.41||159200000
2022-11-06 16:38:18|02691|16900|NASDAQ PFBC|1.09B|1090000000|75.68|59,764|7.42%|38|2023-01-19|15/12/2022||2.28||68750000|2022-10-19|15/09/2022|2.4|2.13|66280000|65280000
2022-11-06 16:38:23|02692|15627|NASDAQ CAC|631.92M|631920000|43.39|32,008|-13.51%|36|2023-01-31|15/12/2022||1.12||49220000|2022-10-25|15/09/2022|0.97|1.1|44580000|48420000
2022-11-06 16:38:27|02693|20695|NYSE KOP|579.08M|579080000|27.71|94,105|-17.16%|38|2023-02-22|15/12/2022||1.04||468330000|2022-11-10|15/09/2022||1.19||528000000
2022-11-06 16:38:31|02694|8284|NYSE NBR|1.61B|1610000000|171.16|144,182|66.9%|38|2023-02-22|15/12/2022||-1.75||718570000|2022-10-25|15/09/2022|-1.8|-4.23|694000000|680390000
2022-11-06 16:38:35|02695|15907|NASDAQ DGII|1.31B|1310000000|37.15|387,869|60.75%|38|2023-02-02|15/12/2022||0.422||100570000|2022-11-10|15/09/2022||0.422||100480000
2022-11-06 16:38:39|02696|16301|NASDAQ HTBK|875.45M|875450000|14.43|171,032|17.32%|35|2023-01-26|15/12/2022||0.32||51960000|2022-10-27|15/09/2022|0.3|0.29|52960000|45740000
2022-11-06 16:38:43|02697|21162|NYSE GLT|139.7M|139700000|3.10|1,190,056|-82.68%|38|2023-02-07|15/12/2022||0.22||397000000|2022-11-01|15/09/2022||0.11||413000000
2022-11-06 16:38:47|02698|29673|NYSE SLCA|1.1B|1100000000|14.58|858,151|33.39%|38|2023-02-22|15/12/2022||0.3206||389500000|2022-10-27|15/09/2022||0.4115||402150000
2022-11-06 16:38:51|02699|21015|NYSE CMRE|1.2B|1200000000|9.83|711,881|-25.47%|38|2023-01-25|15/12/2022||1.04||279800000|2022-10-26|15/09/2022||0.9129||274900000
2022-11-06 16:38:56|02700|20620|NYSE CLW|654.05M|654050000|39.02|131,869|1.11%|38|2023-02-07|15/12/2022||0.3367||515670000|2022-11-09|15/09/2022|1.21|1.40|538800000|529670000
2022-11-06 16:38:59|02701|1009131|NYSE KREF|1.18B|1180000000|17.11|559,167|-21.62%|25|2023-02-22|15/12/2022||0.4781||51240000|2022-10-24|15/09/2022|0.5|0.4566|51160000|46260000
2022-11-06 16:39:03|02702|16884|NASDAQ PDFS|873.4M|873400000|23.43|114,087|-7.39%|38|2023-02-16|15/12/2022||0.095||35440000|2022-11-10|15/09/2022||0.08||34540000
2022-11-06 16:39:06|02703|20304|NYSE NX|723.85M|723850000|21.99|144,299|-2.57%|37|2022-12-15|15/10/2022||0.622||298700000|2022-09-01|15/07/2022|0.79|0.61|324000000|300500000
2022-11-06 16:39:27|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|-10.02%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-11-06 16:39:30|02705|1122391|NASDAQ CLSK|196.37M|196370000|3.03|2,773,882|-85.21%|21|2023-02-15|15/12/2022||-0.22||37890000|2022-12-21|15/09/2022||-0.3313||27200000
2022-11-06 16:39:34|02706|30935|NASDAQ TA|787.83M|787830000|53.04|133,409|-12.5%|38|2023-02-28|15/12/2022||1.22||2490000000|2022-11-01|15/09/2022|2.54|2.57|2800000000|2720000000
2022-11-06 16:39:39|02707|16299|NASDAQ HSTM|733.45M|733450000|23.99|92,986|-12.38%|38|2023-02-21|15/12/2022||0.058||70410000|2022-10-24|15/09/2022|0.12|0.052|67300000|68390000
2022-11-06 16:39:43|02708|29635|NYSE ACRE|649.7M|649700000|11.94|620,208|-24.62%|38|2023-02-23|15/12/2022||0.4068||27910000|2022-11-02|15/09/2022|0.39|0.37|45630000|25690000
2022-11-06 16:39:47|02709|16797|NASDAQ OFIX|300.12M|300120000|15.00|207,703|-58.41%|38|2023-02-27|15/12/2022||0.3167||124120000|2022-11-03|15/09/2022|0.13|0.12|114000000|113000000
2022-11-06 16:39:52|02710|39144|NYSE MRC|836.86M|836860000|10.010|661,687|10.36%|38|2023-02-16|15/12/2022||0.2315||842900000|2022-11-08|15/09/2022||0.3134||888400000
2022-11-06 16:39:55|02711|15910|NASDAQ DHIL|551.9M|551900000|183.00|10,858|-16.78%|34|2022-11-01|15/09/2022|3.9||38260000||2022-07-28|15/06/2022|1.4||39020000|
2022-11-06 16:39:59|02712|1014080|NYSE BY|861.72M|861720000|23.00|91,002|-16.58%|24|2023-01-26|15/12/2022||0.6217||83440000|2022-10-27|15/09/2022|0.61|0.58|80900000|80590000
2022-11-06 16:40:04|02713|30655|NYSE APTS|1.61B|1610000000|25.00|1,849,423|90.11%|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2022-11-06 16:40:07|02714|989530|NASDAQ ADV|1.06B|1060000000|3.33|286,106|-65.92%|14|2022-11-21|15/09/2022||0.19||1060000000|2022-08-09|15/06/2022|0.13|0.14|981100000|981320000
2022-11-06 16:40:12|02715|1080084|NYSE BV|795.15M|795150000|8.55|259,301|-49.02%|21|2023-02-09|15/12/2022||0.0702||647890000|2022-11-24|15/09/2022||0.3878||724830000
2022-11-06 16:40:16|02716|103919|NYSE TMST|859.32M|859320000|18.55|455,470|23.75%|34|2023-02-23|15/12/2022||0.6033||345400000|2022-10-27|15/09/2022||0.5133||340250000
2022-11-06 16:40:20|02717|1084932|NASDAQ BRY|723.92M|723920000|9.430|667,296|0.83%|24|2023-02-21|15/12/2022||0.46||215130000|2022-11-02|15/09/2022|0.55|0.57|376450000|231100000
2022-11-06 16:40:24|02718|100205|NASDAQ AMRK|671.1M|671100000|28.70|194,166|-17.46%|33|2023-02-07|15/12/2022||1.45||2130000000|2022-11-15|15/09/2022||1.61||2050000000
2022-11-06 16:40:28|02719|995702|NASDAQ ANAB|837.86M|837860000|29.67|257,260|-19.94%|26|2023-03-06|15/12/2022||-0.9877||4650000|2022-11-10|15/09/2022||-0.6521||13430000
2022-11-06 16:40:34|02720|16445|NASDAQ KELYA|602.61M|602610000|15.88|167,798|-22.8%|38|2023-02-16|15/12/2022||0.5675||1330000000|2022-11-09|15/09/2022||0.3375||1240000000
2022-11-06 16:40:37|02721|24354|NYSE UTL|840.65M|840650000|52.41|65,765|20.87%|38|2023-02-02|15/12/2022||1.13||113380000|2022-10-27|15/09/2022|0.03|0.01||100300000
2022-11-06 16:40:41|02722|21245|NYSE CPF|541.83M|541830000|19.90|140,354|-30.71%|37|2023-01-25|15/12/2022||0.6067||67530000|2022-10-21|15/09/2022|0.61|0.6|64990000|65880000
2022-11-06 16:40:45|02723|16218|NASDAQ GSBC|753.72M|753720000|61.55|29,409|5.41%|38|2023-01-24|15/12/2022||1.6||58600000|2022-10-19|15/09/2022|1.46|1.56|67640000|57940000
2022-11-06 16:40:49|02724|16906|NASDAQ PGC|693.51M|693510000|39.21|67,263|9.56%|31|2023-01-27|15/12/2022||1.1||64360000|2022-10-28|15/09/2022|1.09|1.09|71400000|62330000
2022-11-06 16:40:53|02725|1012042|NYSE BOC|816.11M|816110000|27.48|73,222|-23.33%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-11-06 16:40:56|02726|1162592|NASDAQ FMTX|957.72M|957720000|20.01|1,423,180|3.36%|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
2022-11-06 16:40:59|02727|960968|NASDAQ CATC|680.03M|680030000|87.23|11,855|-9.12%|24|2023-01-24|15/12/2022||2.14||51640000|2022-10-18|15/09/2022|2.07|2.06|50720000|47080000
2022-11-06 16:41:03|02728|24439|NYSE AGX|474.28M|474280000|34.16|74,859|-24.82%|27|2022-12-07|15/10/2022||0.835||144500000|2022-09-08|15/07/2022|0.3|0.22|118110000|118000000
2022-11-06 16:41:07|02729|16234|NASDAQ HAFC|794.41M|794410000|26.27|132,583|9.55%|37|2023-01-24|15/12/2022||0.7567||61250000|2022-10-25|15/09/2022|0.89|0.7817||60730000
2022-11-06 16:41:09|02730|48652|NYSE ORC|341.74M|341740000|10.280|1,268,167|-58.88%|34|2023-02-23|15/12/2022||0.475||37870000|2022-10-27|15/09/2022|-2.4|0.55|14250000|40260000
2022-11-06 16:41:14|02731|15578|NASDAQ BMRC|565.4M|565400000|35.41|40,042|-9.58%|38|2023-01-23|15/12/2022||0.7667||36350000|2022-10-24|15/09/2022|0.76|0.7417|35750000|35480000
2022-11-06 16:41:21|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|15.44%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-11-06 16:41:27|02733|20985|NYSE CVI|3.94B|3940000000|39.19|789,167|120.42%|38|2023-02-21|15/12/2022||0.9345||2550000000|2022-10-31|15/09/2022|0.93|1.90|2700000000|2401000000
2022-11-06 16:41:31|02734|15421|NASDAQ ANIK|435.95M|435950000|29.86|84,887|-33.69%|38|2023-02-23|15/12/2022||-0.1267||39890000|2022-10-26|15/09/2022||-0.23||38110000
2022-11-06 16:41:35|02735|20314|NYSE CLDT|605.87M|605870000|12.19|268,037|-12.37%|38|2023-02-22|15/12/2022||-0.08||68590000|2022-11-03|15/09/2022||0.1||82030000
2022-11-06 16:41:39|02736|1050148|NYSE ECVT|1.26B|1260000000|9.67|557,331|-20.87%|24|2023-02-23|15/12/2022||0.2129||208690000|2022-11-04|15/09/2022|0.16|0.2404|232500000|226330000
2022-11-06 16:41:43|02737|17390|NASDAQ TRST|709.12M|709120000|37.22|67,405|6.95%|37|2023-01-23|15/12/2022||0.89||49340000|2022-10-24|15/09/2022|1.01|0.88|53430000|47940000
2022-11-06 16:41:46|02738|15529|NASDAQ BBSI|622.88M|622880000|89.47|42,155|8.69%|38|2023-02-28|15/12/2022||1.65||274710000|2022-11-08|15/09/2022|2.45|2.23|273800000|272980000
2022-11-06 16:41:49|02739|1165971|NASDAQ PTVE|1.93B|1930000000|10.88|283,164|-29.94%|14|2023-02-15|15/12/2022||0.179||1480000000|2022-11-02|15/09/2022||0.1871||1500000000
2022-11-06 16:41:54|02740|20841|NYSE SXC|697.24M|697240000|8.360|724,785|21.16%|38|2023-02-01|15/12/2022||0.165||434800000|2022-10-31|15/09/2022|0.49|0.18|517000000|421600000
2022-11-06 16:41:58|02741|1141593|NASDAQ FULC|300.78M|300780000|5.780|453,683|-71.11%|19|2023-03-02|15/12/2022||-0.6421||2590000|2022-11-16|15/09/2022||-0.6522||2650000
2022-11-06 16:42:02|02742|15952|NASDAQ DXPE|549.38M|549380000|29.15|80,997|-17.49%|38|2023-03-09|15/12/2022||0.49||358000000|2022-11-09|15/09/2022||0.69||348000000
2022-11-06 16:42:06|02743|41234|NYSE RMAX|581.91M|581910000|18.89|171,767|-40.16%|38|2023-02-23|15/12/2022||0.5633||87340000|2022-11-03|15/09/2022|0.56|0.58|88900000|88800000
2022-11-06 16:42:11|02744|942647|NYSE SCU|559.72M|559720000|9.60|122,670|-61.74%|33|2023-02-15|15/12/2022||0.76||162250000|2022-11-03|15/09/2022||0.4172||81220000
2022-11-06 16:42:15|02745|24285|NYSE UBA|725.18M|725180000|18.79|130,381|-12.81%|34|2022-12-15|15/10/2022||0.2357||35760000|2022-09-08|15/07/2022|0.17|0.2367|35480000|35740000
2022-11-06 16:42:22|02746|17521|NASDAQ VSEC|605.81M|605810000|47.33|21,674|-21.51%|34|2023-03-02|15/12/2022||0.7233||237200000|2022-11-01|15/09/2022|0.76|0.7117|242500000|233950000
2022-11-06 16:42:25|02747|1165433|NYSE AEVA|392.39M|392390000|1.80|1,665,218|-78.05%|14|2023-02-22|15/12/2022||-0.1733||4680000|2022-11-09|15/09/2022||-0.1617||1950000
2022-11-06 16:42:32|02748|980196|NASDAQ MSBI|615.09M|615090000|27.77|72,430|6.6%|27|2023-01-26|15/12/2022||0.92||80950000|2022-10-20|15/09/2022|1.04|1.01|79850000|79430000
2022-11-06 16:42:36|02749|16063|NASDAQ FCBC|604.06M|604060000|37.12|25,377|6.91%|36|2023-01-24|15/12/2022||0.8||38340000|2022-10-25|15/09/2022|0.81|0.72|39290000|36820000
2022-11-06 16:42:40|02750|17022|NASDAQ RBCAA|888.42M|888420000|44.99|18,239|-21.17%|37|2023-01-27|15/12/2022||0.8||69600000|2022-10-21|15/09/2022|0.98|0.735|75100000|67950000
2022-11-06 16:42:44|02751|15794|NASDAQ CPRX|1.45B|1450000000|14.060|3,224,913|122.47%|35|2022-11-09|15/09/2022||0.184||53620000|2022-08-09|15/06/2022|0.2|0.17|53050000|49210000
2022-11-06 16:42:48|02752|24333|NYSE TPC|379.96M|379960000|7.38|396,600|-47.13%|38|2023-02-23|15/12/2022||0.329||1020000000|2022-11-09|15/09/2022||0.1946||986020000
2022-11-06 16:42:51|02753|955845|NYSE SRG|637.09M|637090000|11.37|861,003|-31.92%|30|2023-02-28|15/12/2022||||63200000|2022-11-03|15/09/2022||||56900000
2022-11-06 16:42:55|02754|960554|NASDAQ ACBI|656.65M|656650000|32.34|96,602|10.75%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-11-06 16:42:59|02755|32395|NASDAQ FOSL|209.38M|209380000|4.04|1,017,055|-71.14%|38|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.33||371200000|
2022-11-06 16:43:06|02756|16576|NASDAQ MBWM|557.54M|557540000|35.14|30,717|-4.64%|37|2023-01-17|15/12/2022||1.15||52110000|2022-10-18|15/09/2022|1.01|0.978|49600000|47700000
2022-11-06 16:43:10|02757|24293|NYSE THR|596.52M|596520000|17.88|140,065|-5.05%|38|2023-02-09|15/12/2022||0.365||102250000|2022-11-08|15/09/2022||0.205||86750000
2022-11-06 16:43:14|02758|1095928|NASDAQ AMTB|1.02B|1020000000|30.06|73,449|3.48%|24|2023-02-01|15/12/2022||0.59||84470000|2022-10-20|15/09/2022|0.62|0.526|85850000|80900000
2022-11-06 16:43:22|02759|20431|NYSE BLX|580.06M|580060000|16.01|86,227|-10.61%|38|2023-02-17|15/12/2022||0.77||43310000|2022-11-01|15/09/2022|0.74|0.69|46300000|39430000
2022-11-06 16:43:26|02760|16779|NASDAQ NWLI|735.28M|735280000|202.22|5,778|-8.68%|32|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|8.46||59920000|
2022-11-06 16:43:32|02761|17356|NASDAQ TITN|767.52M|767520000|34.48|155,370|11.55%|37|2022-12-01|15/10/2022||0.9475||557750000|2022-08-25|15/07/2022|1.1|0.6975|496540000|439780000
2022-11-06 16:43:36|02762|20323|NYSE GNK|626.19M|626190000|14.81|1,177,558|-6.33%|30|2023-02-28|15/12/2022||1.06||94930000|2022-11-09|15/09/2022||1.08||95580000
2022-11-06 16:43:40|02763|15753|NASDAQ CMTL|302.51M|302510000|10.93|138,780|-59.52%|38|2022-12-07|15/10/2022||-0.1379||125880000|2022-09-29|15/07/2022|-0.26|-0.0707|126980000|122690000
2022-11-06 16:43:45|02764|20862|NYSE DX|546.47M|546470000|11.79|1,142,626|-34.43%|38|2023-02-09|15/12/2022||0.3028||22800000|2022-10-24|15/09/2022|0.24|0.3197|-50560000|25030000
2022-11-06 16:43:49|02765|942325|NYSE VVX|1.25B|1250000000|41.20|77,827|-21.13%|34|2023-02-28|15/12/2022||1.2||1040000000|2022-11-08|15/09/2022||0.8833||873620000
2022-11-06 16:43:53|02766|17038|NASDAQ RGP|608.87M|608870000|18.04|207,247|-3.37%|38|2023-01-04|15/11/2022||0.46||205190000|2022-10-05|15/08/2022|0.6|0.43|204060000|197470000
2022-11-06 16:43:57|02767|52321|NASDAQ AMTX|236.56M|236560000|6.84|684,047|-69.27%|29|2022-11-10|15/09/2022||-0.3183||63090000|2022-08-04|15/06/2022|-0.01|-0.2923|65900000|59230000
2022-11-06 16:44:02|02768|17341|NASDAQ THFF|581.14M|581140000|48.34|38,918|7.07%|36|2023-01-31|15/12/2022||1.39||54250000|2022-10-25|15/09/2022|1.5|1.35|60390000|53440000
2022-11-06 16:44:05|02769|955849|NASDAQ RBNC|592.31M|592310000|35.50|515,902|-1.03%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-11-06 16:44:09|02770|32348|NASDAQ MGI|1.02B|1020000000|10.56|559,270|101.14%|38|2023-02-14|15/12/2022||0.18||330400000|2022-11-04|15/09/2022||0.18||324900000
2022-11-06 16:44:13|02771|20205|NYSE HLX|1.04B|1040000000|6.840|1,932,985|70.15%|38|2023-02-20|15/12/2022||-0.0636||219650000|2022-10-24|15/09/2022|-0.12|0.0239|272500000|241820000
2022-11-06 16:44:17|02772|15763|NASDAQ CNSL|563.13M|563130000|4.880|300,941|-41.7%|38|2023-02-23|15/12/2022||-0.095||283540000|2022-11-01|15/09/2022|-0.13|-0.01|296600000|292390000
2022-11-06 16:44:25|02773|17434|NASDAQ UEIC|282.8M|282800000|22.30|49,779|-37.54%|38|2023-02-16|15/12/2022||0.98||163030000|2022-11-10|15/09/2022||0.92||159830000
2022-11-06 16:44:28|02774|1163488|NASDAQ ITOS|665.97M|665970000|18.72|314,274|-36.8%|13|2022-11-17|15/09/2022||-0.1282||33040000|2022-08-10|15/06/2022|0.15|1.23|41720000|41720000
2022-11-06 16:44:32|02775|942324|NYSE LEU|630.25M|630250000|43.50|218,351|-32.24%|33|2022-11-10|15/09/2022||0.865||68000000|2022-08-04|15/06/2022|2.51|0.58|99100000|57950000
2022-11-06 16:44:36|02776|1168785|NASDAQ VIEW|265.67M|265670000|1.200|1,283,095|-81.45%|12|2022-11-30|15/09/2022||-0.28||30900000|2022-08-08|15/06/2022|-0.3111|-0.28|16320000|22700000
2022-11-06 16:44:40|02777|20936|NYSE MOV|750.2M|750200000|33.47|140,428|-6.64%|37|2022-11-22|15/10/2022||1.35||233000000|2022-08-25|15/07/2022|1.07|0.71|182800000|181000000
2022-11-06 16:44:44|02778|20678|NYSE BZH|334.37M|334370000|10.99|395,022|-41.36%|38|2023-02-08|15/12/2022||1.04||459750000|2022-11-15|15/09/2022||2.13||741330000
2022-11-06 16:44:49|02779|20569|NYSE FBRT|1.1B|1100000000|13.090|430,129|-20.91%|38|2023-02-22|15/12/2022||0.345||48990000|2022-11-09|15/09/2022||0.31||50800000
2022-11-06 16:44:53|02780|15451|NASDAQ AROW|568.39M|568390000|34.40|19,295|-6.51%|32|2023-01-31|15/12/2022||0.73||38200000|2022-10-24|15/09/2022|0.73|0.68|42030000|36800000
2022-11-06 16:45:03|02781|21062|NYSE DCO|565.12M|565120000|46.81|36,521|-12.73%|38|2023-03-02|15/12/2022||0.9067||183800000|2022-11-02|15/09/2022||0.8733||180640000
2022-11-06 16:45:07|02782|20444|NYSE ETD|687.93M|687930000|27.14|232,465|11.18%|38|2023-01-25|15/12/2022||0.7611||187250000|2022-10-26|15/09/2022|1.11|0.7447|214530000|183650000
2022-11-06 16:45:11|02783|16875|NASDAQ CNXN|1.26B|1260000000|48.06|36,853|-4.28%|38|2023-02-08|15/12/2022||0.905||822490000|2022-11-03|15/09/2022|0.88|0.82|775700000|803020000
2022-11-06 16:45:17|02784|1073417|NASDAQ BFST|599.01M|599010000|23.86|44,066|-14.39%|24|2023-01-24|15/12/2022||0.6925||60390000|2022-10-25|15/09/2022|0.61|0.67|71590000|58250000
2022-11-06 16:45:32|02785|20837|NASDAQ ROCC|1.77B|1770000000|42.42|419,172|46.02%|36|2023-03-06|15/12/2022||3.19||289080000|2022-11-02|15/09/2022|5.26|3.3|305090000|288830000
2022-11-06 16:45:36|02786|16099|NASDAQ FISI|367.4M|367400000|23.96|34,578|-28.37%|37|2023-01-30|15/12/2022||0.8833||54120000|2022-10-27|15/09/2022|0.88|0.91|63330000|42290000
2022-11-06 16:45:39|02787|954881|NASDAQ LILA|1.73B|1730000000|7.83|225,048|-41.57%|31|2023-02-22|15/12/2022||0.4869||1260000000|2022-11-01|15/09/2022||0.4031||1220000000
2022-11-06 16:45:46|02788|20238|NYSE LL|214.78M|214780000|7.31|365,533|-60.05%|38|2023-02-28|15/12/2022||0.175||288000000|2022-11-02|15/09/2022|-0.14|0.21|268800000|285300000
2022-11-06 16:45:50|02789|20887|NYSE NPTN|859.56M|859560000|16.01|855,978|0.69%|37|2022-11-03|15/09/2022||0.12||100230000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2022-11-06 16:45:55|02790|16240|NASDAQ HAYN|623.99M|623990000|50.57|49,495|15.96%|38|2023-02-02|15/12/2022||0.955||130990000|2022-11-17|15/09/2022||1.28||139480000
2022-11-06 16:45:58|02791|1050737|NASDAQ RYTM|1.3B|1300000000|23.27|1,180,570|67.41%|24|2023-03-08|15/12/2022||-0.9||7930000|2022-11-09|15/09/2022||-1||5730000
2022-11-06 16:46:01|02792|1163484|NASDAQ ANNX|219.52M|219520000|4.61|141,290|-70.28%|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
2022-11-06 16:46:04|02793|1054801|NASDAQ CBTX|717.24M|717240000|29.25|312,916|-0.65%|24|2023-02-01|15/12/2022||0.64||110950000|2022-12-15|15/09/2022||0.858||64540000
2022-11-06 16:46:08|02794|15403|NASDAQ AMSC|108.77M|108770000|3.72|238,194|-78.92%|32|2023-02-06|15/12/2022||-0.15||30390000|2022-11-08|15/09/2022|-0.35|-0.16|27680000|25130000
2022-11-06 16:46:12|02795|15555|NASDAQ BGFV|282.3M|282300000|12.97|420,622|-56.08%|38|2023-02-28|15/12/2022||0.65||283200000|2022-11-01|15/09/2022|0.29|0.89|261450000|294240000
2022-11-06 16:46:16|02796|20414|NYSE OLP|497.1M|497100000|23.53|71,332|-31.1%|30|2023-03-10|15/12/2022||0.15||21700000|2022-11-10|15/09/2022||0.16||21660000
2022-11-06 16:46:24|02797|15795|NASDAQ CPSI|388.3M|388300000|27.17|74,770|-27.06%|38|2023-02-09|15/12/2022||0.7673||84190000|2022-11-08|15/09/2022||0.6548||82340000
2022-11-06 16:46:28|02798|29677|NYSE TDW|1.56B|1560000000|33.44|503,781|167.52%|38|2023-03-02|15/12/2022||-0.04||171600000|2022-11-14|15/09/2022||-0.17||176500000
2022-11-06 16:46:34|02799|20379|NYSE REX|536.43M|536430000|30.41|142,509|-7.15%|30|2022-11-30|15/10/2022||0.7667||243000000|2022-08-30|15/07/2022|0.63|0.5967|240300000|237000000
2022-11-06 16:46:38|02800|1152340|NASDAQ ALRS|433.72M|433720000|21.70|34,496|-41.19%|20|2023-01-25|15/12/2022||0.6367||58970000|2022-10-26|15/09/2022|0.54|0.59||57530000
2022-11-06 16:46:43|02801|16110|NASDAQ FMNB|481.31M|481310000|14.13|104,776|-22.87%|32|2023-01-26|15/12/2022||0.2433||49100000|2022-10-26|15/09/2022|0.48|0.4667|40610000|41770000
2022-11-06 16:46:47|02802|15940|NASDAQ DSPG|533.07M|533070000|21.98|408,272|0.23%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-11-06 16:46:50|02803|24290|NYSE TR|2.83B|2830000000|40.00|84,203|23.72%|27|2022-10-26|15/09/2022|||||2022-07-26|15/06/2022|0.17||142080000|
2022-11-06 16:46:55|02804|20760|NYSE IPI|473.38M|473380000|36.21|319,371|-19.17%|38|2023-02-28|15/12/2022||2.1||79660000|2022-11-02|15/09/2022|0.97|1.75|74800000|81480000
2022-11-06 16:47:01|02805|31044|NASDAQ HTBI|381.52M|381520000|24.62|56,615|-21.01%|36|2023-01-26|15/12/2022||0.554||39010000|2022-10-31|15/09/2022||0.54||38160000
2022-11-06 16:47:05|02806|41263|NYSE HY|542.54M|542540000|32.03|54,206|-27.48%|38|2023-02-21|15/12/2022||1.11||898210000|2022-11-01|15/09/2022|-2.2|-0.82|840100000|832120000
2022-11-06 16:47:09|02807|20508|NYSE OPY|406.51M|406510000|37.07|83,150|-30.27%|32|2023-01-27|15/12/2022|||||2022-10-28|15/09/2022|0.37||294100000|
2022-11-06 16:47:13|02808|1152813|NASDAQ OPRT|141.92M|141920000|4.31|307,366|-82.9%|18|2023-03-02|15/12/2022||-0.288||253460000|2022-11-15|15/09/2022||-0.1146||243500000
2022-11-06 16:47:16|02809|21200|NYSE EBF|583.64M|583640000|22.59|103,223|14.09%|30|2022-12-23|15/11/2022||0.39||105500000|2022-09-19|15/08/2022|0.47|0.39|111230000|106500000
2022-11-06 16:47:23|02810|16319|NASDAQ IBCP|489.74M|489740000|23.25|59,768|-2.96%|36|2023-01-26|15/12/2022||0.648||52620000|2022-10-25|15/09/2022|0.81|0.6|61790000|51620000
2022-11-06 16:47:27|02811|16169|NASDAQ GERN|793.42M|793420000|2.1000|4,051,408|27.27%|38|2023-03-09|15/12/2022||-0.106||114600|2022-11-03|15/09/2022|-0.1|-0.09|297000|90000
2022-11-06 16:47:33|02812|16653|NASDAQ MOFG|527.45M|527450000|33.76|20,445|-1.46%|38|2023-01-26|15/12/2022||1.02||55350000|2022-10-27|15/09/2022|1.17|1.01|66010000|44740000
2022-11-06 16:47:36|02813|20228|NYSE EVC|435.77M|435770000|5.130|194,456|-42.81%|38|2023-03-02|15/12/2022||0.155||249810000|2022-11-10|15/09/2022||0.13||233690000
2022-11-06 16:47:40|02814|961630|NASDAQ EQBK|572.8M|572800000|35.76|42,378|7.23%|28|2023-01-26|15/12/2022||0.85||49500000|2022-10-18|15/09/2022|0.93|0.804|48550000|48420000
2022-11-06 16:47:46|02815|1141597|NYSE AMK|1.76B|1760000000|23.77|71,705|-12.19%|19|2023-02-09|15/12/2022||0.4278||115910000|2022-11-08|15/09/2022|0.41|0.42|154700000|137900000
2022-11-06 16:47:58|02816|29706|NYSE USM|2.05B|2050000000|24.09|138,591|-25.67%|38|2023-02-24|15/12/2022||-0.0459||1080000000|2022-11-03|15/09/2022|-0.15|0.22|1080000000|1033000000
2022-11-06 16:48:02|02817|989654|NASDAQ CSTR|383.15M|383150000|17.47|43,563|-21.69%|26|2023-01-26|15/12/2022||0.4965||32510000|2022-10-20|15/09/2022|0.37|0.4711|33730000|31860000
2022-11-06 16:48:09|02818|16102|NASDAQ FLIC|400.83M|400830000|17.69|63,184|-18.59%|38|2023-02-01|15/12/2022||0.5267||32800000|2022-10-27|15/09/2022|0.55|0.53|37880000|32830000
2022-11-06 16:48:14|02819|24385|NYSE FSP|299.38M|299380000|2.900|853,371|-40.33%|38|2023-02-14|15/12/2022||0.00||34670000|2022-11-01|15/09/2022|0.17|0.02|40840000|37770000
2022-11-06 16:48:18|02820|1097534|NASDAQ BFC|799.59M|799590000|88.44|14,035|20.34%|24|2023-01-24|15/12/2022||1.76||36350000|2022-10-19|15/09/2022||1.63||32780000
2022-11-06 16:48:24|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2022-11-06 16:48:33|02822|1131006|NASDAQ FREE|143.13M|143130000|3.41|292,097|-72.52%|15|2022-11-21|15/09/2022||0.1129||134820000|2022-08-09|15/06/2022|0.03|0.1183|133500000|131200000
2022-11-06 16:48:40|02823|15430|NASDAQ APEI|235.97M|235970000|12.50|256,873|-52.4%|38|2023-02-28|15/12/2022||0.0967||153890000|2022-11-08|15/09/2022||0.005||151240000
2022-11-06 16:48:43|02824|103918|NYSE RYAM|456.75M|456750000|7.140|350,121|6.09%|34|2023-02-22|15/12/2022||0.0533||412090000|2022-11-07|15/09/2022|0.27|0.10|466000000|420430000
2022-11-06 16:48:50|02825|15489|NASDAQ ATNI|699.09M|699090000|45.00|51,619|2.83%|38|2023-02-22|15/12/2022||0.0447||186190000|2022-10-26|15/09/2022|-0.25|-0.082|182200000|183280000
2022-11-06 16:48:53|02826|30667|NYSE BHB|457.25M|457250000|30.35|19,401|-3.86%|29|2023-01-26|15/12/2022||0.785||38010000|2022-10-20|15/09/2022|0.76|0.75|41910000|37080000
2022-11-06 16:49:00|02827|1010658|NASDAQ NESR|664.2M|664200000|7.27|211,767|-43.42%|24|2023-02-28|15/12/2022||0.3||251300000|2022-11-10|15/09/2022||0.27||250700000
2022-11-06 16:49:04|02828|1052915|NASDAQ MBIN|1.02B|1020000000|23.64|63,506|-26.11%|24|2023-02-01|15/12/2022||1.18||116150000|2022-11-02|15/09/2022|1.22|1.21|163300000|115150000
2022-11-06 16:49:08|02829|1096115|NASDAQ GRTS|192.74M|192740000|2.640|932,560|-75.05%|23|2023-03-09|15/12/2022||-0.4125||3230000|2022-11-15|15/09/2022||-0.4125||3210000
2022-11-06 16:49:15|02830|1056239|NASDAQ MVBF|315M|315000000|25.00|26,516|-40.48%|24|2023-02-16|15/12/2022||0.62||42330000|2022-11-07|15/09/2022|0.21|0.48|42090000|40710000
2022-11-06 16:49:18|02831|1166009|NASDAQ DYN|544.18M|544180000|10.44|273,796|-30.49%|12|2023-03-02|15/12/2022||-0.9507||0.00|2022-11-10|15/09/2022|-0.8|-0.92||0.00
2022-11-06 16:49:27|02832|15394|NASDAQ AMNB|402.56M|402560000|37.75|13,543|-3.45%|38|2023-01-19|15/12/2022||0.84||27800000|2022-10-20|15/09/2022|0.87|0.81|29910000|27300000
2022-11-06 16:49:31|02833|48378|NYSE CPS|130.02M|130020000|7.60|369,549|-65.11%|37|2023-02-16|15/12/2022||-0.76||706500000|2022-11-02|15/09/2022||-1.96||647150000
2022-11-06 16:49:38|02834|17436|NASDAQ UFCS|680.33M|680330000|27.00|73,579|21.02%|38|2023-02-15|15/12/2022||0.73||280860000|2022-11-09|15/09/2022|-0.91|-0.47|238200000|234400000
2022-11-06 16:49:42|02835|1166231|NASDAQ ATHA|113.07M|113070000|2.99|263,555|-80.99%|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
2022-11-06 16:49:50|02836|8233|NYSE HOV|241.02M|241020000|37.76|72,160|-57.62%|37|2022-12-08|15/10/2022|||||2022-09-01|15/07/2022|10.82||767600000|
2022-11-06 16:49:54|02837|15675|NASDAQ CCNE|536.14M|536140000|25.49|56,353|-7.04%|35|2023-01-24|15/12/2022||0.935||60200000|2022-10-20|15/09/2022||0.985||58700000
2022-11-06 16:49:59|02838|21078|NYSE MCS|471.99M|471990000|14.98|248,455|-28.77%|38|2023-03-02|15/12/2022||0.095||189470000|2022-10-27|15/09/2022||0.055||163710000
2022-11-06 16:50:04|02839|17193|NASDAQ SMBC|463.58M|463580000|50.23|23,117|-15.57%|30|2023-01-23|15/12/2022||1.46||35320000|2022-10-24|15/09/2022||1.32||34540000
2022-11-06 16:50:07|02840|24419|NASDAQ ALT|580.05M|580050000|11.84|2,421,352|9.23%|35|2022-11-15|15/09/2022||-0.4917||867830|2022-08-11|15/06/2022|-0.42|-0.5|8000|871500
2022-11-06 16:50:12|02841|15885|NASDAQ CZNC|371.7M|371700000|23.98|16,015|-10.15%|27|2023-01-19|15/12/2022||0.49||27100000|2022-10-20|15/09/2022|0.29|0.47|29380000|26390000
2022-11-06 16:50:19|02842|24294|NYSE VPG|447.73M|447730000|32.79|30,360|-11.35%|38|2023-02-22|15/12/2022||0.52||92690000|2022-11-07|15/09/2022||0.59||89140000
2022-11-06 16:50:31|02843|20269|NYSE NPK|492.65M|492650000|69.81|24,568|-20.96%|33|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022|0.94||77140000|
2022-11-06 16:50:39|02844|951005|NASDAQ VKTX|325.16M|325160000|4.240|644,720|-35.07%|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
2022-11-06 16:50:48|02845|958117|NYSE BNED|159.14M|159140000|3.040|231,398|-71.21%|31|2022-12-06|15/10/2022||0.85||675000000|2022-08-31|15/07/2022|-0.9726|-0.62|263860000|250840000
2022-11-06 16:50:53|02846|24384|NYSE UVE|313.98M|313980000|10.29|170,513|-32.61%|35|2023-02-21|15/12/2022||-0.12||439260000|2022-11-01|15/09/2022|-2.36|-0.221|310600000|476280000
2022-11-06 16:51:05|02847|15917|NASDAQ DJCO|369.9M|369900000|267.90|2,335|-25.58%|23|2022-12-13|15/09/2022|||||2022-08-11|15/06/2022|-7.15||12550000|
2022-11-06 16:51:09|02848|24421|NYSE WSR|464.72M|464720000|9.280|261,878|-4.33%|38|2023-03-01|15/12/2022||0.0825||35390000|2022-11-01|15/09/2022|0.24|0.09|35400000|34790000
2022-11-06 16:51:17|02849|101926|NASDAQ TRUE|197.56M|197560000|2.180|446,923|-46.31%|34|2023-02-16|15/12/2022||-0.1167||42470000|2022-11-10|15/09/2022||-0.1133||42320000
2022-11-06 16:51:23|02850|15779|NASDAQ CONN|192.9M|192900000|8.07|329,842|-68.2%|37|2022-12-06|15/10/2022||0.17||366520000|2022-08-30|15/07/2022|0.04|0.0933|346630000|370230000
2022-11-06 16:51:31|02851|16837|NASDAQ OSBC|759.07M|759070000|17.03|152,922|22.17%|34|2023-01-25|15/12/2022||0.466||66730000|2022-10-26|15/09/2022|0.43|0.4|67070000|61800000
2022-11-06 16:51:34|02852|52891|NASDAQ CARE|448.44M|448440000|18.60|64,782|15.46%|23|2023-01-26|15/12/2022||0.54||41470000|2022-10-28|15/09/2022||0.505||39810000
2022-11-06 16:51:39|02853|16443|NASDAQ KBAL|264.06M|264060000|7.22|141,791|-34.3%|38|2023-02-01|15/12/2022||0.11||181300000|2022-11-07|15/09/2022||0.16||188900000
2022-11-06 16:51:43|02854|15987|NASDAQ EGLE|674.1M|674100000|51.84|361,297|27.56%|32|2023-03-07|15/12/2022||3.41||120740000|2022-11-03|15/09/2022|4.58|4.70|185310000|151460000
2022-11-06 16:51:46|02855|24339|NYSE WTI|1.25B|1250000000|8.700|3,870,261|108.13%|38|2023-03-01|15/12/2022||0.48||218940000|2022-11-02|15/09/2022||0.45||204430000
2022-11-06 16:51:50|02856|16890|NASDAQ ALTO|303.4M|303400000|4.090|1,494,297|-27.74%|38|2023-03-01|15/12/2022||0.1933||325950000|2022-11-08|15/09/2022||0.14||324800000
2022-11-06 16:51:53|02857|50840|NASDAQ GNUS|206.51M|206510000|0.6501|2,117,856|-55.17%|26|2023-03-01|15/12/2022||||22760000|2022-11-16|15/09/2022||||19210000
2022-11-06 16:51:59|02858|17099|NASDAQ RUSHB|2.71B|2710000000|52.11|14,307|-5.92%|38|2023-02-15|15/12/2022||1.46||1770000000|2022-10-19|15/09/2022|1.59|1.58|1860000000|1790000000
2022-11-06 16:52:03|02859|6385|NASDAQ RBBN|421.99M|421990000|2.510|597,519|-58.58%|38|2023-02-15|15/12/2022||0.14||252680000|2022-11-02|15/09/2022|0.02|0.06|207100000|218320000
2022-11-06 16:52:07|02860|16865|NASDAQ FRPH|532.79M|532790000|56.35|10,148|-13.31%|36|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-06 16:52:16|02861|100234|NASDAQ LE|362.6M|362600000|10.95|195,636|-59.95%|33|2022-12-06|15/10/2022||0.28||397610000|2022-09-01|15/07/2022|-0.07|-0.135|351180000|343410000
2022-11-06 16:52:25|02862|15670|NASDAQ CCBG|599.09M|599090000|35.32|34,538|26.14%|38|2023-01-24|15/12/2022||0.7225||58850000|2022-10-25|15/09/2022|0.67|0.6675|58300000|56950000
2022-11-06 16:52:28|02863|17221|NASDAQ FRST|308.13M|308130000|12.50|37,371|-22.02%|35|2023-01-26|15/12/2022||0.26||31790000|2022-10-27|15/09/2022|0.21|0.27|38220000|26000000
2022-11-06 16:52:32|02864|20321|NYSE AUD|44.33M|44330000|0.305|839,518|-91.87%|38|2023-02-22|15/12/2022||0.235||368580000|2022-11-08|15/09/2022||0.105||344080000
2022-11-06 16:52:36|02865|24343|NYSE TRC|438.44M|438440000|16.55|43,347|-18.71%|32|2023-03-02|15/12/2022||0.12||18760000|2022-11-08|15/09/2022||-0.04||14540000
2022-11-06 16:52:40|02866|16072|NASDAQ CIVB|359.86M|359860000|23.62|32,931|-6.46%|34|2023-01-27|15/12/2022||0.702||36670000|2022-10-27|15/09/2022|0.72|0.57|38270000|34180000
2022-11-06 16:52:58|02867|16513|NASDAQ EGIO|503.14M|503140000|2.290|990,926|-21.84%|38|2023-02-08|15/12/2022||-0.0075||131000000|2022-10-19|15/09/2022||-0.0438||121610000
2022-11-06 16:53:02|02868|1008646|NYSE WTTR|1.07B|1070000000|9.410|567,377|30.51%|25|2023-02-28|15/12/2022||0.198||370000000|2022-11-09|15/09/2022|0.22|0.16|375100000|356000000
2022-11-06 16:53:06|02869|15962|NASDAQ EBTC|398.87M|398870000|33.23|9,681|-16.38%|24|2023-01-26|15/12/2022|||||2022-10-20|15/09/2022|0.98||46630000|
2022-11-06 16:53:09|02870|962332|NASDAQ SMBK|485.01M|485010000|28.72|26,011|6.45%|26|2023-01-24|15/12/2022||0.7583||45450000|2022-10-25|15/09/2022|0.69|0.725|42960000|44020000
2022-11-06 16:53:20|02871|41330|NASDAQ TIPT|454.61M|454610000|12.540|49,666|-22.26%|29|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|-0.64||339840000|
2022-11-06 16:53:28|02872|16048|NASDAQ EZPW|520.66M|520660000|9.190|360,211|17.82%|38|2023-02-01|15/12/2022||0.2||238700000|2022-11-16|15/09/2022||0.08||204180000
2022-11-06 16:53:35|02873|20335|NYSE OIS|425.59M|425590000|6.660|721,230|-2.35%|38|2023-02-15|15/12/2022||0.0367||201280000|2022-10-31|15/09/2022|-0.04|0.00|189400000|190250000
2022-11-06 16:53:40|02874|15613|NASDAQ BSRR|326.05M|326050000|21.79|25,086|-17.27%|38|2023-01-23|15/12/2022||0.715||36860000|2022-10-24|15/09/2022|0.66|0.67|38540000|35610000
2022-11-06 16:53:44|02875|32536|NASDAQ ANIP|624.29M|624290000|38.34|65,594|-23.35%|37|2023-03-02|15/12/2022||0.8||86790000|2022-11-09|15/09/2022||0.5267||77200000
2022-11-06 16:53:47|02876|13954|NYSE RES|2.21B|2210000000|10.400|1,110,488|93.67%|38|2023-01-25|15/12/2022||0.195||414630000|2022-10-26|15/09/2022|0.32|0.215|459600000|410280000
2022-11-06 16:53:51|02877|20373|NYSE NAT|709.91M|709910000|3.400|5,207,917|45.3%|38|2023-02-21|15/12/2022||0.0777||55190000|2022-11-22|15/09/2022||0.0343||46700000
2022-11-06 16:54:02|02878|21152|NYSE CATO|237.02M|237020000|11.84|97,172|-38.87%|34|2022-11-24|15/10/2022|||||2022-08-18|15/07/2022|-0.11||196900000|
2022-11-06 16:54:05|02879|949614|NASDAQ KDNY|1.37B|1370000000|21.74|564,693|36.22%|29|2022-11-09|15/09/2022||-0.625||60000|2022-08-08|15/06/2022|-0.61|-0.6243|418000|500000
2022-11-06 16:54:11|02880|48368|NYSE TCS|223.78M|223780000|4.42|436,437|-67.74%|31|2023-02-08|15/12/2022||0.2716||275040000|2022-11-01|15/09/2022|0.27|0.28|272700000|283600000
2022-11-06 16:54:14|02881|1089437|NASDAQ PRVB|643.47M|643470000|7.380|1,472,203|7.89%|24|2023-02-23|15/12/2022||-0.54||2400000|2022-11-10|15/09/2022||-0.4071||791000
2022-11-06 16:54:21|02882|15861|NASDAQ CVLG|504.69M|504690000|37.40|128,426|28.88%|37|2023-01-25|15/12/2022||1.19||226000000|2022-10-20|15/09/2022|1.52|1.37|311840000|295600000
2022-11-06 16:54:26|02883|13987|NASDAQ MPAA|363.01M|363010000|18.88|50,484|-4.5%|36|2023-02-09|15/12/2022||0.65||178000000|2022-11-09|15/09/2022||0.47||175500000
2022-11-06 16:54:31|02884|52751|NYSE BVH|399.15M|399150000|20.91|54,468|-27.72%|24|2022-11-03|15/09/2022|1.19|1.08|250800000|237070000|2022-08-03|15/06/2022|0.87|0.895|235570000|207660000
2022-11-06 16:54:37|02885|17149|NASDAQ SENEA|496.06M|496060000|62.56|38,118|17.02%|23|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.62||265200000|
2022-11-06 16:54:42|02886|40068|NASDAQ INBK|235.43M|235430000|25.34|33,023|-41.99%|31|2023-01-19|15/12/2022||1.2||34310000|2022-10-19|15/09/2022|0.9|1.13|28300000|32870000
2022-11-06 16:54:45|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|-2.14%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-11-06 16:54:49|02888|101910|NASDAQ PFIS|401.33M|401330000|56.03|9,342|15.53%|24|2023-01-30|15/12/2022||1.4||28800000|2022-10-25|15/09/2022|1.38|1.38|32550000|28500000
2022-11-06 16:55:04|02889|1156858|NASDAQ PASG|67.53M|67530000|1.24|264,041|-87.04%|14|2023-03-02|15/12/2022||-0.7701||0.00|2022-11-15|15/09/2022||-0.784||0.00
2022-11-06 16:55:12|02890|24358|NYSE UFI|128.34M|128340000|7.13|183,457|-71.53%|38|2023-01-25|15/12/2022||0.29||210700000|2022-11-01|15/09/2022||0.23||204710000
2022-11-06 16:55:18|02891|16114|ME|340.1M|340100000|30.80|12,774|0.72%|30|2023-01-18|15/12/2022|||||2022-10-19|15/09/2022|0.91||23680|
2022-11-06 16:55:26|02892|21057|NYSE CIA|111.34M|111340000|2.220|43,373|-67.69%|27|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.07||42860000|
2022-11-06 16:55:45|02893|15513|NASDAQ AXTI|207.62M|207620000|4.91|331,794|-46.75%|38|2023-02-22|15/12/2022||0.0802||35330000|2022-10-27|15/09/2022|0.16|0.09|35200000|35480000
2022-11-06 16:56:01|02894|29688|NYSE TLYS|276.12M|276120000|9.17|227,470|-42%|34|2022-11-30|15/10/2022||0.2025||172020000|2022-09-01|15/07/2022|0.13|0.16|168310000|170770000
2022-11-06 16:56:05|02895|21085|NASDAQ QMCO|139.63M|139630000|1.360|308,436|-81.14%|38|2023-02-09|15/12/2022||0.0025||97180000|2022-11-03|15/09/2022||-0.0225||94530000
2022-11-06 16:56:15|02896|16241|NASDAQ HBCP|348.74M|348740000|42.11|12,240|-2.97%|35|2023-01-24|15/12/2022||1.29||35430000|2022-10-25|15/09/2022|1.28|1.24|37740000|34630000
2022-11-06 16:56:25|02897|1010528|NASDAQ GNTY|425.02M|425020000|35.67|11,612|-11.55%|25|2023-01-24|15/12/2022||0.87||34140000|2022-10-17|15/09/2022|0.92|0.8775|38280000|33820000
2022-11-06 16:56:28|02898|949584|NYSE FPI|771.12M|771120000|13.88|408,274|12.03%|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
2022-11-06 16:56:39|02899|1165658|NASDAQ AOUT|120.71M|120710000|8.97|121,410|-61.81%|11|2022-12-09|15/10/2022||0.22||57260000|2022-09-08|15/07/2022|0.01|0.0775|43680000|45110000
2022-11-06 16:56:43|02900|15757|NASDAQ CNBKA|641.92M|641920000|115.29|11,374|0.09%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-11-06 16:56:49|02901|24326|NYSE TNK|1.17B|1170000000|34.42|561,129|145.33%|38|2023-02-23|15/12/2022||1.33||139400000|2022-11-17|15/09/2022||1.51||146880000
2022-11-06 16:56:52|02902|1168392|NYSE BRBS|247.06M|247060000|13.04|24,673|-28.11%|13|2022-10-27|15/09/2022|0.15||41110000||2022-07-28|15/06/2022|0.06||36430000|
2022-11-06 16:56:56|02903|15456|NASDAQ ARTNA|494.09M|494090000|52.27|48,325|23.8%|32|2022-11-09|15/09/2022||0.56||25000000|2022-08-03|15/06/2022|0.53|0.5|25010000|23000000
2022-11-06 16:57:00|02904|24394|NYSE CTO|383.9M|383900000|20.42|121,446|8.44%|27|2023-02-07|15/12/2022||0.01||18950000|2022-10-27|15/09/2022|0.49|0.09|23120000|20160000
2022-11-06 16:57:03|02905|15495|NASDAQ ATRO|298.7M|298700000|9.44|112,611|-35.12%|38|2023-03-01|15/12/2022||-0.06||153670000|2022-11-08|15/09/2022||-0.12||144740000
2022-11-06 16:57:06|02906|1169506|NASDAQ BOLT|50.44M|50440000|1.34|110,561|-88.72%|12|2022-11-08|15/09/2022||-0.546||737500|2022-08-10|15/06/2022|-0.61|-0.6575|1390000|500000
2022-11-06 16:57:11|02907|20652|NYSE NR|347.97M|347970000|3.700|478,391|5.71%|38|2023-02-09|15/12/2022||0.0628||191400000|2022-11-01|15/09/2022|0.06|0.04|219900000|181400000
2022-11-06 16:57:15|02908|995704|NASDAQ JNCE|102.35M|102350000|1.980|280,056|-78.45%|26|2023-03-09|15/12/2022||-0.4571||15630000|2022-11-15|15/09/2022||-0.62||2500000
2022-11-06 16:57:19|02909|17198|NASDAQ SMMF|361.93M|361930000|28.33|18,413|1.5%|26|2023-01-30|15/12/2022||1.18||38130000|2022-10-27|15/09/2022|1.11|1.13|39000000|37590000
2022-11-06 16:57:22|02910|1167138|NYSE SQZ|81.6M|81600000|2.79|53,685|-80.88%|12|2022-11-09|15/09/2022||-0.8165||4470000|2022-08-04|15/06/2022|-0.78|-0.7608|3200000|3910000
2022-11-06 16:57:26|02911|945635|NYSE AJX|183.46M|183460000|8.07|70,216|-44.99%|32|2023-03-02|15/12/2022||0.275||15940000|2022-11-08|15/09/2022||0.2675||15950000
2022-11-06 16:57:29|02912|958240|NASDAQ PVBC|218.81M|218810000|12.56|29,572|-34.75%|24|2023-01-26|15/12/2022||0.34||22300000|2022-10-27|15/09/2022||0.31||21100000
2022-11-06 16:57:32|02913|1129489|NASDAQ SPFI|528.15M|528150000|30.95|54,132|17.68%|19|2023-01-26|15/12/2022||0.645||51520000|2022-10-26|15/09/2022||0.7||52640000
2022-11-06 16:57:37|02914|16752|NASDAQ NRIM|287.97M|287970000|50.69|14,794|7.3%|38|2023-01-30|15/12/2022||1.49||23800000|2022-10-31|15/09/2022|1.76|1.42|34980000|18300000
2022-11-06 16:57:40|02915|976068|NASDAQ AGLE|67.9M|67900000|1.110|2,966,729|-84.84%|26|2022-11-10|15/09/2022||-0.244||150000|2022-08-04|15/06/2022|-0.27|-0.3178|625000|709500
2022-11-06 16:57:44|02916|15330|NASDAQ ACTG|150.69M|150690000|3.910|279,836|-29.04%|37|2022-11-14|15/09/2022||-0.04||13500000|2022-08-11|15/06/2022|-1.44|-0.04|16720000|13500000
2022-11-06 16:57:49|02917|24438|NYSE LCTX|222.38M|222380000|1.310|319,218|-48.43%|34|2022-11-10|15/09/2022||-0.0343||3820000|2022-08-11|15/06/2022|-0.04|-0.0329|4550000|3680000
2022-11-06 16:57:53|02918|20494|NYSE HT|413.21M|413210000|8.86|310,675|-20.96%|38|2023-02-22|15/12/2022||-0.2368||94480000|2022-10-26|15/09/2022|0.33|-0.1481|104200000|103400000
2022-11-06 16:57:57|02919|31020|NASDAQ CSTE|285.12M|285120000|8.27|76,071|-38.01%|38|2023-02-08|15/12/2022||0.295||187150000|2022-11-09|15/09/2022||0.265||182850000
2022-11-06 16:58:01|02920|940762|NASDAQ LOCO|405.32M|405320000|10.94|204,932|-29.42%|34|2023-03-09|15/12/2022||0.148||116960000|2022-11-03|15/09/2022|0.14|0.12|119900000|115740000
2022-11-06 16:58:04|02921|1089602|NASDAQ AMAL|742.88M|742880000|24.22|211,684|28.97%|22|2023-01-26|15/12/2022||0.7267||69190000|2022-10-27|15/09/2022|0.8|0.71|70820000|67770000
2022-11-06 16:58:09|02922|1081658|NASDAQ KZR|490.89M|490890000|7.180|917,945|-15.93%|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
2022-11-06 16:58:13|02923|102889|NASDAQ CBAY|279.44M|279440000|3.300|365,161|-24.83%|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
2022-11-06 16:58:21|02924|16836|NASDAQ ORRF|273.78M|273780000|25.62|17,714|2.4%|32|2023-01-25|15/12/2022||0.78||31550000|2022-10-26|15/09/2022|0.52|0.785|33480000|31400000
2022-11-06 16:58:24|02925|31038|NASDAQ HBMD|438.35M|438350000|23.30|1,796,634|5.81%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-11-06 16:58:27|02926|1008978|NASDAQ PCSB|277.32M|277320000|19.24|66,069|0.63%|25|2023-01-26|15/12/2022||0.265||12440000|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000
2022-11-06 16:58:32|02927|20945|NYSE SB|327M|327000000|2.710|928,241|-28.68%|38|2023-02-22|15/12/2022||0.3773||93550000|2022-11-02|15/09/2022||0.3378||88760000
2022-11-06 16:58:35|02928|16659|NASDAQ MPB|524.13M|524130000|33.00|17,335|8.55%|24|2023-01-26|15/12/2022||0.875||43330000|2022-10-26|15/09/2022|0.97|0.825|48970000|41530000
2022-11-06 16:58:40|02929|30911|NYSE RLGT|290.85M|290850000|6.000|141,422|-17.36%|36|2023-02-08|15/12/2022||0.19||349400000|2022-11-10|15/09/2022||0.21||300400000
2022-11-06 16:58:44|02930|17140|NASDAQ SCOR|93.83M|93830000|1.020|292,001|-72.73%|38|2023-03-02|15/12/2022||0.0767||106080000|2022-11-09|15/09/2022||0.0467||96820000
2022-11-06 16:58:48|02931|16683|NASDAQ MTRX|133.24M|133240000|4.94|108,301|-53.79%|38|2023-02-08|15/12/2022||-0.09||200700000|2022-11-09|15/09/2022||-0.21||199210000
2022-11-06 16:58:52|02932|48365|NYSE BHR|301.99M|301990000|3.830|437,494|-32.09%|34|2023-02-23|15/12/2022||0.0323||164350000|2022-11-02|15/09/2022||0.0107||161440000
2022-11-06 16:58:55|02933|28172|OTC EMWPF|7.77M|7770000|0.4100|79,603|-97.77%|35|2023-02-23|15/12/2022||0.8914||253140000|2022-11-30|15/09/2022||1.17||227770000
2022-11-06 16:59:00|02934|1129393|NASDAQ RRBI|413.72M|413720000|57.59|6,224|6.97%|20|2023-01-27|15/12/2022||1.32||27700000|2022-11-02|15/09/2022|1.42|1.33|29750000|27430000
2022-11-06 16:59:03|02935|20707|NYSE OCN|281.22M|281220000|37.05|67,602|11.66%|38|2023-03-01|15/12/2022||1.14||271440000|2022-11-08|15/09/2022||0.8675||264510000
2022-11-06 16:59:07|02936|17201|NASDAQ SMSI|127.09M|127090000|2.260|288,687|-62.71%|37|2023-03-09|15/12/2022||-0.0575||15130000|2022-10-26|15/09/2022||-0.0875||13350000
2022-11-06 16:59:11|02937|1073373|NASDAQ SURF|64.17M|64170000|1.060|487,503|-85.9%|25|2023-03-08|15/12/2022||-0.4033||3850000|2022-11-15|15/09/2022|-0.39|-0.47||80000
2022-11-06 16:59:15|02938|17609|NASDAQ ZEUS|323.48M|323480000|29.07|53,685|8.92%|38|2023-02-23|15/12/2022||0.0867||521260000|2022-11-03|15/09/2022|1.04|0.93|634000000|651470000
2022-11-06 16:59:19|02939|1046340|NASDAQ HFFG|227.9M|227900000|4.390|44,661|-44.71%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-11-06 16:59:23|02940|17507|NASDAQ VRA|102.93M|102930000|3.31|299,262|-68.77%|37|2022-12-07|15/10/2022||0.1063||120530000|2022-08-31|15/07/2022|0.08|0.1244|130370000|132510000
2022-11-06 16:59:26|02941|31035|NASDAQ FSBW|228.09M|228090000|30.08|13,974|-18.15%|25|2023-01-26|15/12/2022||0.9433||30450000|2022-10-27|15/09/2022||0.93||30050000
2022-11-06 16:59:31|02942|16523|NASDAQ LNDC|267.84M|267840000|9.05|69,467|-7.08%|38|2023-01-04|15/11/2022||-0.03||48430000|2022-10-06|15/08/2022|-0.41|-0.175|43360000|42740000
2022-11-06 16:59:34|02943|48416|NASDAQ FRBA|295.28M|295280000|15.19|17,992|-0.13%|32|2023-01-31|15/12/2022||0.52||26490000|2022-10-25|15/09/2022|0.52|0.5033|28980000|25580000
2022-11-06 16:59:39|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,008,187|-16.56%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2022-11-06 16:59:42|02945|1089261|NASDAQ MESA|49.36M|49360000|1.360|396,251|-84.37%|29|2023-02-07|15/12/2022||-0.305||124540000|2022-12-07|15/09/2022||-0.2525||124590000
2022-11-06 16:59:46|02946|20279|NYSE AHT|231.49M|231490000|6.400|507,607|-58.95%|39|2023-02-22|15/12/2022||-0.77||306410000|2022-11-01|15/09/2022|-0.73|-0.64|328160000|325310000
2022-11-06 16:59:49|02947|15508|NASDAQ AVNW|322.74M|322740000|28.51|70,838|-11.6%|38|2023-02-09|15/12/2022||0.77||84780000|2022-11-14|15/09/2022||0.7075||81300000
2022-11-06 16:59:53|02948|20460|NYSE PKE|250.36M|250360000|12.23|63,227|-12.83%|37|2023-01-05|15/11/2022|||||2022-10-06|15/08/2022|0.09||13880000|
2022-11-06 16:59:56|02949|1129463|NASDAQ LOTZ|28.09M|28090000|0.245|1,485,370|-93.72%|15|2022-11-07|15/09/2022||-0.2533||75350000|2022-08-09|15/06/2022|-0.31|-0.2507|76500000|71530000
2022-11-06 17:00:00|02950|16577|NASDAQ MCBC|401.02M|401020000|11.710|44,506|34.29%|36|2023-01-26|15/12/2022||0.24||22460000|2022-10-27|15/09/2022|0.29|0.24|25760000|22180000
2022-11-06 17:00:04|02951|29685|NYSE TK|435.74M|435740000|4.340|656,899|20.89%|38|2023-02-22|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-06 17:00:07|02952|100168|NASDAQ TACO|455.89M|455890000|12.51|450,714|43.79%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2022-11-06 17:00:12|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|-0.53%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-11-06 17:00:16|02954|24401|NYSE VHC|90M|90000000|1.260|199,678|-71.1%|28|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|-0.06||34000|
2022-11-06 17:00:20|02955|16946|NASDAQ POWL|304.56M|304560000|25.85|30,380|-7.15%|38|2023-02-07|15/12/2022||0.09||119360000|2022-12-06|15/09/2022||0.245||135070000
2022-11-06 17:00:24|02956|1073036|NASDAQ FIXX|82.66M|82660000|1.440|194,470|-77.46%|23|2022-11-15|15/09/2022||-0.4684||867110|2022-08-15|15/06/2022|-0.51|-0.5376|802000|1000000
2022-11-06 17:00:27|02957|20915|NYSE BRT|404.36M|404360000|21.43|57,639|2.44%|25|2022-11-08|15/09/2022||-0.1||16460000|2022-08-08|15/06/2022|1.91|-0.12|14690000|11160000
2022-11-06 17:00:33|02958|1129485|NYSE PSTL|370.77M|370770000|15.86|119,305|-21.13%|17|2022-11-15|15/09/2022||0.0375||12860000|2022-08-02|15/06/2022|0.04|0.034|12140000|12080000
2022-11-06 17:00:36|02959|949628|NASDAQ XBIT|108.36M|108360000|3.56|44,187|-77.62%|30|2022-11-10|15/09/2022|||||2022-08-12|15/06/2022|-0.38||1530000|
2022-11-06 17:00:40|02960|16973|NASDAQ EYPT|179.28M|179280000|5.260|123,188|-62.72%|36|2023-03-02|15/12/2022||-0.6433||12960000|2022-11-02|15/09/2022|-0.49|-0.63|10010000|11610000
2022-11-06 17:00:43|02961|1163124|NASDAQ NKTX|584.85M|584850000|12.02|420,416|-32.59%|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
2022-11-06 17:00:46|02962|1163026|NASDAQ AKUS|486.82M|486820000|13.18|526,941|45.96%|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
2022-11-06 17:00:50|02963|15905|NASDAQ DGICA|483.28M|483280000|15.00|68,723|3.16%|38|2023-02-21|15/12/2022||0.3||189490000|2022-10-27|15/09/2022|-0.32|0.22|206600000|213960000
2022-11-06 17:00:55|02964|31073|NASDAQ CRDF|61.54M|61540000|1.420|591,809|-75.47%|37|2023-03-01|15/12/2022||-0.266||78200|2022-11-10|15/09/2022||-0.265||78200
2022-11-06 17:00:58|02965|992681|NASDAQ CTXR|149.05M|149050000|1.020|568,673|-47.69%|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
2022-11-06 17:01:02|02966|16622|NASDAQ MHLD|183.04M|183040000|2.100|38,708|-40%|37|2022-11-10|15/09/2022||0.00|||2022-08-09|15/06/2022|0.19|0.00|3340000|
2022-11-06 17:01:06|02967|1034513|NASDAQ BBCP|395.07M|395070000|6.980|114,386|-24.21%|23|2023-01-11|15/10/2022||0.1346||102390000|2022-09-08|15/07/2022|0.24|0.1224|104470000|94390000
2022-11-06 17:01:10|02968|16780|NASDAQ NWPX|343.09M|343090000|34.56|47,310|36.12%|38|2023-03-07|15/12/2022||0.765||108500000|2022-11-09|15/09/2022||0.875||114000000
2022-11-06 17:01:14|02969|1052355|NASDAQ FDBC|260.95M|260950000|46.33|7,874|-15.3%|23|2022-10-26|15/09/2022|1.36||24050000||2022-07-27|15/06/2022|1.35||23320000|
2022-11-06 17:01:17|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|30.57%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-11-06 17:01:21|02971|50995|NASDAQ DRIO|93.41M|93410000|4.01|201,997|-78.57%|29|2022-11-15|15/09/2022||-0.77||6750000|2022-08-15|15/06/2022|-0.74|-0.7543|6180000|8250000
2022-11-06 17:01:25|02972|15683|NASDAQ CECE|401.92M|401920000|11.650|325,417|55.13%|37|2023-03-09|15/12/2022||0.155||98900000|2022-11-09|15/09/2022||0.115||94980000
2022-11-06 17:01:28|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|15.17%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-11-06 17:01:32|02974|16744|NASDAQ NNBR|88.18M|88180000|2.010|134,109|-64.67%|36|2023-03-09|15/12/2022||0.04||132500000|2022-11-10|15/09/2022||0.0267||133030000
2022-11-06 17:01:36|02975|1166560|NASDAQ ONCR|14.9M|14900000|0.57|67,885|-95.03%|13|2023-03-08|15/12/2022||-0.59||0.00|2022-11-16|15/09/2022|-0.76|-0.75||0.00
2022-11-06 17:01:40|02976|20960|NYSE FF|304.15M|304150000|6.950|174,059|-11.01%|37|2022-11-11|15/09/2022|||||2022-08-08|15/06/2022|-0.07||117800000|
2022-11-06 17:01:43|02977|1076698|NYSE USX|114.78M|114780000|2.230|102,777|-71.95%|26|2023-02-09|15/12/2022||0.0383||552300000|2022-11-04|15/09/2022||-0.0267||543490000
2022-11-06 17:01:46|02978|15889|NASDAQ DAKT|161.22M|161220000|3.580|143,206|-39.53%|37|2022-11-22|15/10/2022||0.09||180930000|2022-08-31|15/07/2022|-0.12|0.02|171900000|166440000
2022-11-06 17:01:49|02979|100200|NASDAQ EIGR|189.96M|189960000|4.310|354,678|-47.37%|34|2022-11-10|15/09/2022||-0.4794||5910000|2022-08-04|15/06/2022|-0.4587|-0.5816|4090000|4700000
2022-11-06 17:01:53|02980|16495|NASDAQ LCUT|154.69M|154690000|7.03|21,208|-63.35%|37|2022-11-10|15/09/2022||0.495||201570000|2022-08-04|15/06/2022|-0.14|0.05|151310000|182550000
2022-11-06 17:01:57|02981|1080088|NASDAQ AVRO|28.54M|28540000|0.652|274,067|-89.12%|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
2022-11-06 17:02:00|02982|1096079|NASDAQ CBNK|333.28M|333280000|23.74|20,261|-13.99%|24|2023-01-25|15/12/2022||0.685||46150000|2022-10-25|15/09/2022|0.77|0.7275|45450000|45500000
2022-11-06 17:02:03|02983|1153038|NASDAQ HBT|619.33M|619330000|21.54|18,082|12.83%|18|2023-01-26|15/12/2022||0.55||47460000|2022-11-09|15/09/2022||0.496||45160000
2022-11-06 17:02:06|02984|1152989|NASDAQ FREQ|84.63M|84630000|2.400|123,941|-63.91%|18|2022-11-21|15/09/2022||-0.56||3250000|2022-08-09|15/06/2022|-0.61|-0.6633|0.00|0.00
2022-11-06 17:02:09|02985|16192|NASDAQ GLRE|268.15M|268150000|7.700|79,911|3.08%|38|2023-03-06|15/12/2022||0.69|||2022-11-09|15/09/2022||0.301||
2022-11-06 17:02:13|02986|16923|NASDAQ PLPC|405.74M|405740000|82.47|20,124|15.39%|25|2022-11-04|15/09/2022|2.36||165400000||2022-08-04|15/06/2022|2.77||163470000|
2022-11-06 17:02:16|02987|998045|NASDAQ NODK|285.92M|285920000|13.50|8,390|-32.47%|22|2022-08-04|15/06/2022|-2.15||84910000||2022-05-06|15/03/2022|0.09||70020000|
2022-11-06 17:02:19|02988|1169488|NASDAQ AFCG|333.02M|333020000|16.77|168,310|-29.18%|10|2023-03-09|15/12/2022||0.6829||20340000|2022-11-03|15/09/2022||0.6586||19320000
2022-11-06 17:02:24|02989|16914|NASDAQ PKOH|146.79M|146790000|12.25|24,707|-51.94%|37|2023-03-06|15/12/2022||0.57||418950000|2022-11-07|15/09/2022||0.405||414150000
2022-11-06 17:02:32|02990|940832|NASDAQ ADVM|79.47M|79470000|0.800|437,160|-63.64%|31|2023-03-07|15/12/2022||-0.3325||0.00|2022-11-10|15/09/2022||-0.3475||0.00
2022-11-06 17:02:35|02991|1121798|NASDAQ ASLE|980.22M|980220000|18.95|204,146|-15.1%|15|2022-11-08|15/09/2022||0.05||71510000|2022-08-08|15/06/2022|0.47|0.18|139610000|111000000
2022-11-06 17:02:40|02992|20884|NYSE MG|134.29M|134290000|4.50|62,077|-52.38%|40|2023-03-09|15/12/2022||0.1633||181460000|2022-11-07|15/09/2022|0.14|0.23|178500000|187500000
2022-11-06 17:02:43|02993|41341|NASDAQ TNXP|25.45M|25450000|0.4501|2,603,782|-97.43%|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
2022-11-06 17:02:46|02994|1121155|NASDAQ TCRR|54.12M|54120000|1.40|239,028|-79.94%|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
2022-11-06 17:02:50|02995|17495|NASDAQ VLGEA|322.9M|322900000|22.25|28,040|-3.05%|29|2022-12-06|15/10/2022|||||2022-10-04|15/07/2022|0.66||527500000|
2022-11-06 17:02:55|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|1.91%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-11-06 17:02:59|02997|52760|||||||35|2023-03-07|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-06 17:03:03|02998|16106|NASDAQ FLXS|77.52M|77520000|14.70|20,577|-49.03%|33|2023-01-23|15/12/2022||0.38||103420000|2022-10-24|15/09/2022|0.09|0.35|95700000|96380000
2022-11-06 17:03:07|02999|31034|NASDAQ FRGI|159.56M|159560000|6.39|30,134|-47.41%|38|2023-02-27|15/12/2022||0.15||92870000|2022-11-07|15/09/2022||0.1||93590000
2022-11-06 17:03:11|03000|976457|NASDAQ SCWX|562.5M|562500000|6.62|72,872|-65.61%|26|2022-12-01|15/10/2022||-0.2025||119080000|2022-09-01|15/07/2022|-0.13|-0.165|116180000|116100000
2022-11-06 17:03:15|03001|20546|NYSE ODC|215.67M|215670000|30.29|10,770|-18.58%|38|2022-12-09|15/10/2022|||||2022-10-13|15/07/2022|0.75||93160000|
2022-11-06 17:03:19|03002|40992|NASDAQ HMTV|289.92M|289920000|7.15|256,220|-36.44%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000
2022-11-06 17:03:22|03003|1169484|NASDAQ SNSE|43.32M|43320000|1.41|39,450|-84.19%|12|2023-03-09|15/12/2022||-0.425||0.00|2022-11-08|15/09/2022||-0.395||0.00
2022-11-06 17:03:25|03004|1163254|NASDAQ PSTX|349.94M|349940000|4.230|443,737|-38.78%|17|2023-03-09|15/12/2022||-0.6775||8430000|2022-11-17|15/09/2022||-0.7275||1400000
2022-11-06 17:03:57|03005|1153684|NASDAQ ETNB|406.74M|406740000|8.75|1,288,132|-52.73%|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
2022-11-06 17:04:01|03006|17502|NASDAQ VOXX|237.21M|237210000|9.91|99,860|-19.04%|39|2023-01-09|15/11/2022||0.335||200700000|2022-10-11|15/08/2022|-0.42|-0.065|125710000|137930000
2022-11-06 17:04:04|03007|1156575|NASDAQ BDTX|80.31M|80310000|2.21|184,875|-72.51%|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
2022-11-06 17:04:07|03008|1163279|NASDAQ TIG|150.08M|150080000|2.88|118,493|-73.08%|12|2022-11-17|15/09/2022|0.15|0.09|73520000|68400000|2022-08-03|15/06/2022|0.11|0.0675|154190000|161250000
2022-11-06 17:04:10|03009|16702|NASDAQ NATR|162.72M|162720000|8.49|39,433|-50.7%|38|2023-03-07|15/12/2022||0.25||112300000|2022-11-09|15/09/2022||0.24||104500000
2022-11-06 17:04:13|03010|1167743|NASDAQ SBTX|213.09M|213090000|6.01|182,687|-31.78%|12|2022-11-09|15/09/2022|-0.5|-0.36||0.00|2022-08-11|15/06/2022|-0.55|-0.4667|0.00|0.00
2022-11-06 17:04:16|03011|1163753|NASDAQ PBFS|263.83M|263830000|10.49|14,173|-19.31%|14|2022-09-23|15/06/2022|0.09||15440000||2022-05-11|15/03/2022|0.01||13860000|
2022-11-06 17:04:19|03012|1061143|NASDAQ ACET|761.84M|761840000|17.87|547,961|94.24%|25|2023-03-09|15/12/2022||-0.3236||12690000|2022-11-10|15/09/2022||-0.5259||312500
2022-11-06 17:04:23|03013|21030|NYSE IVC|27.95M|27950000|0.729|351,399|-82.96%|38|2023-02-08|15/12/2022||-0.24||206150000|2022-11-08|15/09/2022||-0.37||197290000
2022-11-06 17:04:26|03014|102927|NASDAQ IMUX|46.46M|46460000|1.52|3,225,015|-85.1%|34|2023-02-24|15/12/2022||-0.662||0.00|2022-11-10|15/09/2022||-0.682||0.00
2022-11-06 17:04:29|03015|30798|NYSE IBIO|16.03M|16030000|1.7800|129,100|-91.55%|24|2023-02-14|15/12/2022||-1.38||1000000|2022-11-21|15/09/2022||-1.88||1000000
2022-11-06 17:04:33|03016|1131052|NYSE FOA|280.2M|280200000|1.490|176,530|-71.29%|13|2023-03-01|15/12/2022||0.0408||284440000|2022-11-07|15/09/2022||-0.0304||273770000
2022-11-06 17:05:07|03017|20854|NYSE CRDa|307M|307000000|6.630|31,021|-26.66%|38|2023-02-27|15/12/2022||0.1933||304710000|2022-11-07|15/09/2022||0.22||303930000
2022-11-06 17:05:11|03018|1129438|NYSE MEC|194.67M|194670000|9.65|49,540|-43.9%|19|2023-03-01|15/12/2022||0.1926||122020000|2022-11-01|15/09/2022|0.32|0.22|136300000|137120000
2022-11-06 17:05:15|03019|16229|NASDAQ ONCT|50.24M|50240000|0.905|350,537|-78.36%|38|2023-03-09|15/12/2022||-0.2383||327600|2022-11-10|15/09/2022||-0.2367||305800
2022-11-06 17:05:19|03020|15609|NASDAQ BSET|169.93M|169930000|18.56|67,419|11.4%|33|2023-01-19|15/11/2022||0.435||114760000|2022-09-29|15/08/2022|0.84|0.64|118010000|119620000
2022-11-06 17:05:22|03021|1072329|NASDAQ LAZY|143.94M|143940000|13.14|73,037|-38.02%|23|2022-11-03|15/09/2022|0.35|0.73|333800000|323700000|2022-08-04|15/06/2022|0.81|1.12|373550000|386170000
2022-11-06 17:05:26|03022|1043280|NASDAQ MBIO|50.31M|50310000|0.475|403,001|-80.13%|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
2022-11-06 17:05:30|03023|16478|NASDAQ KVHI|211.92M|211920000|11.11|56,926|5.91%|38|2023-03-03|15/12/2022||-0.03||38100000|2022-11-03|15/09/2022||-0.06||38000000
2022-11-06 17:05:34|03024|16124|NASDAQ FRBK|174.14M|174140000|2.730|223,386|-18.75%|32|2023-01-23|15/12/2022||0.09||47400000|2022-10-26|15/09/2022||0.09||46300000
2022-11-06 17:05:37|03025|1097779|NASDAQ LEGH|427.35M|427350000|17.51|45,412|-13.23%|21|2022-11-17|15/09/2022||0.6133||62970000|2022-09-23|15/06/2022|0.69|0.6133|64210000|61190000
2022-11-06 17:05:40|03026|1174322|NYSE AOMR|227.67M|227670000|9.13|76,326|-50.43%|10|2022-11-08|15/09/2022||0.4566||18890000|2022-08-09|15/06/2022|0.9|0.4718|29150000|18290000
2022-11-06 17:05:44|03027|20673|NYSE BH|318.57M|318570000|140.00|2,045|-15.64%|27|2022-11-04|15/09/2022|||||2022-08-05|15/06/2022|-40.73||92370000|
2022-11-06 17:05:47|03028|1137408|NASDAQ BCEL|59.82M|59820000|1.550|118,032|-73.37%|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
2022-11-06 17:05:50|03029|1163487|NASDAQ INZY|59.82M|59820000|1.49|63,414|-85.06%|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
2022-11-06 17:05:53|03030|1072283|NASDAQ HOFV|69.58M|69580000|0.600|652,386|-75.31%|17|2023-03-08|15/12/2022||-0.04||17100000|2022-11-09|15/09/2022||-0.06||12300000
2022-11-06 17:05:57|03031|17310|NASDAQ TAST|90.56M|90560000|1.700|133,566|-54.67%|38|2023-03-01|15/12/2022||-0.1933||429650000|2022-11-09|15/09/2022||-0.2033||439330000
2022-11-06 17:06:00|03032|1061145|NASDAQ SLDB|111.03M|111030000|6.110|32,478|-82.74%|23|2022-11-15|15/09/2022||-0.178||1680000|2022-08-11|15/06/2022|-0.22|-0.2167|6200000|6130000
2022-11-06 17:06:03|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|950,297|-65.91%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2022-11-06 17:06:06|03034|1086972|NYSE RVI|63.35M|63350000|3.00|403,523.16|-50.33%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2022-11-06 17:06:11|03035|1008760|NYSE EEX|245.36M|245360000|3.560|90,605|-28.8%|25|2023-02-16|15/12/2022||0.15||63500000|2022-11-03|15/09/2022||0.12||51500000
2022-11-06 17:06:15|03036|41224|NYSE NGVC|261.83M|261830000|11.54|64,478|-11.03%|37|2022-11-17|15/09/2022||0.2|||2022-08-04|15/06/2022|0.17|0.2|266310000|
2022-11-06 17:06:17|03037|989653|NASDAQ FLNT|98.27M|98270000|1.230|107,335|-50.8%|25|2022-11-09|15/09/2022||0.03||92690000|2022-08-09|15/06/2022|0.01|0.005|98360000|87530000
2022-11-06 17:06:21|03038|21142|NYSE SRT|140.09M|140090000|3.500|59,189|-36.94%|37|2022-11-09|15/09/2022||0.11||173010000|2022-08-08|15/06/2022|0.13|0.065|167640000|160350000
2022-11-06 17:06:25|03039|40101|NASDAQ UIHC|17.62M|17620000|0.407|101,859|-90.61%|37|2023-02-22|15/12/2022||-0.24||235980000|2022-11-10|15/09/2022||-0.445||289030000
2022-11-06 17:06:28|03040|1156304|NYSE VEL|295.63M|295630000|9.12|18,143|-29.85%|17|2022-11-16|15/09/2022||0.2955||28800000|2022-08-04|15/06/2022|0.31|0.2898|29070000|27300000
2022-11-06 17:06:31|03041|961750|NYSE AC|908.84M|908840000|41.29|4,042|8.69%|23|2022-08-03|15/06/2022|-1.36||2550000||2022-05-05|15/03/2022|-0.73||2580000|
2022-11-06 17:06:34|03042|1169946|NASDAQ TLIS|16.86M|16860000|0.633|215,643|-88.01%|12|2022-11-14|15/09/2022||-0.695||650000|2022-08-03|15/06/2022|-1.01|-0.9|572000|1200000
2022-11-06 17:06:37|03043|1082076|NASDAQ LSEA|210.07M|210070000|5.130|47,063|-43.63%|15|2023-03-09|15/12/2022||0.6147||417730000|2022-11-09|15/09/2022||0.5332||348300000
2022-11-06 17:06:41|03044|958191|NYSE STON|419.2M|419200000|3.530|607,542|28.36%|29|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|-0.15||80000000|
2022-11-06 17:06:45|03045|1167742|NASDAQ SGTX|18.14M|18140000|0.56|39,217|-89.52%|14|2022-11-09|15/09/2022||-0.4275||2500000|2022-08-04|15/06/2022|-0.44|-0.4325|2880000|2500000
2022-11-06 17:06:50|03046|17355|NYSE TISI|35.01M|35010000|0.798|1,135,769|-69.44%|37|2022-11-07|15/09/2022||-0.01||267300000|2022-08-15|15/06/2022|-0.36|-0.22|251270000|261300000
2022-11-06 17:06:54|03047|20885|NYSE NL|384.67M|384670000|7.880|29,367|21.98%|37|2023-03-07|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-06 17:06:57|03048|16857|NASDAQ HPK|2.67B|2670000000|23.570|215,364|66.22%|16|2022-11-14|15/09/2022||1.06||257750000|2022-08-08|15/06/2022|0.64|0.755|201430000|168050000
2022-11-06 17:07:01|03049|29712|NYSE VHI|727.91M|727910000|25.74|35,240|4.17%|37|2023-03-09|15/12/2022||3.49|||2022-11-10|15/09/2022||2.38||
2022-11-06 17:07:04|03050|1166745|NASDAQ SPRB|24.03M|24030000|1.02|33,209|-78.25%|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
2022-11-06 17:07:07|03051|1169333|NASDAQ HMPT|215.88M|215880000|1.560|51,402|-67.5%|13|2023-03-09|15/12/2022||-0.1193||73220000|2022-11-03|15/09/2022||-0.1953||71500000
2022-11-06 17:07:11|03052|24437|NYSE CIX|213.41M|213410000|18.57|8,014|-17.69%|36|2022-11-02|15/09/2022|||||2022-08-02|15/06/2022|0.5||41680000|
2022-11-06 17:07:14|03053|348|ETR ADSGn|20.69B|20690000000|114.04|820,461|-61.78%|38|2023-03-08|15/12/2022||-1.95||5850000000|2022-10-20|15/09/2022|0.99|1.25|6410000000|6570000000
2022-11-06 17:07:18|03054|347|ETR ALVG|231.78M|231780000|188.14|903,562|-7.55%|39|2023-02-17|15/12/2022||5.09||38850000000|2022-11-10|15/09/2022||5.21||37070000000
2022-11-06 17:07:21|03055|345|ETR BASFn|1.46B|1460000000|46.815|2,796,913|-24.59%|37|2023-02-24|15/12/2022||0.5667||19920000000|2022-10-26|15/09/2022|1.74|1.52|21950000000|21950000000
2022-11-06 17:07:23|03056|346|ETR BAYGn|52.93B|52930000000|53.88|2,430,459|8.36%|37|2023-02-28|15/12/2022||1.39||12180000000|2022-11-08|15/09/2022||1.13||10950000000
2022-11-06 17:07:28|03057|6283|ETR BEIG|21.88B|21880000000|96.480|273,058|3.52%|38|2023-03-01|15/12/2022||||2080000000|2022-10-27|15/09/2022|1.15|1.15|2250000000|2140000000
2022-11-06 17:07:31|03058|652|ETR BMWG|51.58B|51580000000|79.800|1,229,431|-13.12%|37|2022-11-03|15/09/2022|4.25|4.13|37180000000|35330000000|2022-08-03|15/06/2022|4.3|3.67|34770000000|34200000000
2022-11-06 17:07:33|03059|14145|ETR BNRGn|9.69B|9690000000|62.740|351,933|-21.73%|37|2022-11-09|15/09/2022||1.63||4710000000|2022-08-10|15/06/2022|1.86|1.85|5060000000|4590000000
2022-11-06 17:07:37|03060|353|ETR CONG|10.84B|10840000000|54.20|555,112|-46.8%|38|2023-03-09|15/12/2022||2.04||10080000000|2022-11-10|15/09/2022||1.54||9980000000
2022-11-06 17:07:40|03061|958839|F 1COV|6.81B|6810000000|35.320|4,311|-35.1%|29|2023-03-02|15/12/2022||-0.7689||3990000000|2022-10-25|15/09/2022|0.06|0.2606|4620000000|4350000000
2022-11-06 17:07:42|03062|355|Daimler AG Stock - Inves|63.91B|63910000000|59.740|2,373,296|-18.57%|30|2023-02-02|15/12/2022||3.27||37180000000|2022-10-26|15/09/2022|3.66|3.18|37720000000|37950000000
2022-11-06 17:07:46|03063|1014089|ETR DHER|9.03B|9030000000|35.22|723,131|-67.27%|24|2023-02-09|15/12/2022||||2690000000|2022-11-10|15/09/2022||||2540000000
2022-11-06 17:07:49|03064|352||19.8B|19800000000|9.726|10,629,437|-12.8%|38|2023-02-02|15/12/2022||0.3358||6440000000|2022-10-26|15/09/2022|0.49|0.4725|6920000000|6770000000
2022-11-06 17:07:53|03065|359|ETR DB1Gn|29.13B|29130000000|158.650|348,900|6.87%|27|2023-02-08|15/12/2022||1.88||1140000000|2022-10-20|15/09/2022|2.15|1.95|1090000000|1040000000
2022-11-06 17:07:57|03066|354|ETR DPWGn|42.89B|42890000000|35.520|2,781,703|-36.18%|38|2023-03-09|15/12/2022||0.9787||23560000000|2022-11-08|15/09/2022||1.09||22330000000
2022-11-06 17:07:59|03067|656|ETR DTEGn|97.49B|97490000000|19.608|6,810,844|16.49%|28|2023-02-23|15/12/2022||0.2444||30470000000|2022-11-10|15/09/2022||0.3433||29340000000
2022-11-06 17:08:03|03068|9251|ETR EONGn|18.68B|18680000000|8.700|5,790,808|-21.37%|37|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.55||23340000000|
2022-11-06 17:08:06|03069|653|ETR FMEG|10.41B|10410000000|28.640|780,859|-53.31%|38|2023-02-22|15/12/2022||0.6754||4930000000|2022-10-30|15/09/2022|0.7836|0.6943|5100000000|5100000000
2022-11-06 17:08:09|03070|6284|ETR FREG|13.07B|13070000000|23.200|1,676,702|-41.56%|38|2023-02-22|15/12/2022||0.87||10780000000|2022-10-30|15/09/2022|0.6617|0.6667|10460000000|10460000000
2022-11-06 17:08:12|03071|6334|ETR HEIG|9.29B|9290000000|48.260|544,815|-25.52%|37|2022-11-03|15/09/2022|2.54|2.54|5850000000|5690000000|2022-08-02|15/06/2022|2.45|2.02|5520000000|5500000000
2022-11-06 17:08:15|03072|1054774|ETR HFGG|3.61B|3610000000|21.31|1,277,466|-74.55%|24|2023-03-08|15/12/2022||||2000000000|2022-10-27|15/09/2022|0.02||1860000000|1780000000
2022-11-06 17:08:19|03073|357|ETR HNKG_p|25.75B|25750000000|62.48|486,796|-22.67%|38|2023-03-07|15/12/2022||0.9747||5370000000|2022-11-08|15/09/2022||0.9747||5670000000
2022-11-06 17:08:22|03074|659|ETR IFXGn|33.54B|33540000000|25.765|3,946,833|-39.89%|38|2023-02-02|15/12/2022||0.5107||3730000000|2022-11-15|15/09/2022||0.5643||3930000000
2022-11-06 17:08:27|03075|1097708|ETR LINI|153.71B|153710000000|308.550|618,548|7.21%|26|2023-02-16|15/12/2022||2.9||8380000000|2022-10-27|15/09/2022|3.1|2.96|8800000000|8390000000
2022-11-06 17:08:30|03076|658|ETR MRCG|71.48B|71480000000|164.40|239,438|-18.73%|38|2023-03-02|15/12/2022||2.63||5880000000|2022-11-10|15/09/2022||2.64||5700000000
2022-11-06 17:08:34|03077|6321|ETR MTXGn|9.8B|9800000000|183.60|142,766|-9.69%|38|2023-02-23|15/12/2022||2.84||1570000000|2022-10-27|15/09/2022|2.14|2.13|1350000000|1310000000
2022-11-06 17:08:37|03078|662|ETR MUVGn|37.79B|37790000000|272.20|384,928|4.93%|38|2023-02-23|15/12/2022||6.81||16190000000|2022-11-08|15/09/2022||-1.77||16400000000
2022-11-06 17:08:41|03079|356|ETR PSHG_p|17.52B|17520000000|57.200|940,982|-35.57%|36|2022-11-08|15/09/2022|||||2022-08-08|15/06/2022|10.27||3130000000|
2022-11-06 17:08:44|03080|958793|ETR PUMG|6.89B|6890000000|46.08|531,372|-58.97%|30|2023-02-16|15/12/2022||0.1842||2050000000|2022-10-26|15/09/2022|0.98|1.09|2350000000|2280000000
2022-11-06 17:08:47|03081|6336|ETR QIA|9.76B|9760000000|42.870|446,186|-7.87%|38|2023-02-07|15/12/2022||0.4468||490380000|2022-11-07|15/09/2022||0.4542||484130000
2022-11-06 17:08:51|03082|6306|ETR RWEG|26.41B|26410000000|39.050|2,085,462|20.23%|37|2022-11-10|15/09/2022||0.4292||7070000000|2022-08-07|15/06/2022|-0.12|1.17|8300000000|6970000000
2022-11-06 17:08:53|03083|663|ETR SAPG|107.4B|107400000000|96.240|1,971,730|-25.38%|36|2023-01-26|15/12/2022||1.43||8530000000|2022-10-25|15/09/2022|1.12|1.24|7840000000|7630000000
2022-11-06 17:08:56|03084|19900|ETR SATG_p|21.37B|21370000000|337.300|85,215|-38.02%|38|2023-01-26|15/12/2022||1.61||974700000|2022-10-19|15/09/2022|2.45|2.45|1050000000|1050000000
2022-11-06 17:08:59|03085|350|ETR SIEGn|12.97B|12970000000|113.04|1,507,017|-22.35%|38|2023-02-09|15/12/2022||2.11||17790000000|2022-11-17|15/09/2022||3.24||19420000000
2022-11-06 17:09:01|03086|1166602|ETR ENR1n|8.77B|8770000000|12.27|2,187,132|-46.23%|15|2023-02-07|15/12/2022||0.2343||6690000000|2022-11-16|15/09/2022||0.7798||8710000000
2022-11-06 17:09:05|03087|1072226|ETR SHLG|51.12B|51120000000|45.71|678,376|-24.09%|25|2023-02-02|15/12/2022||0.51||4998000000|2022-11-09|15/09/2022||0.5866||5810000000
2022-11-06 17:09:08|03088|6328|ETR SY1G|14.1B|14100000000|100.900|302,091|-16.99%|37|2022-10-26|15/09/2022||0.92|1230000000|1230000000|2022-08-02|15/06/2022|1.64|0.81|1170000000|1170000000
2022-11-06 17:09:11|03089|22402|ETR VOWG_p|78.79B|78790000000|133.08|1,074,388|-31%|37|2022-10-28|15/09/2022|3.9|6.77|70710000000|69880000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-11-06 17:09:14|03090|49817|F VNAn|18.03B|18030000000|22.65|9,194|-53.63%|37|2023-03-07|15/12/2022||0.6023||808880000|2022-11-04|15/09/2022|0.42|0.6424|821600000|821600000
2022-11-06 17:09:17|03091|942333|ETR ZALG|6.35B|6350000000|25.08|1,469,157|-66.98%|32|2023-03-07|15/12/2022||0.2331||3220000000|2022-11-03|15/09/2022|-0.14|-0.0192|2350000000|2330000000
2022-11-06 17:09:21|03092|19756|ETR UUUG|141.26M|141260000|4.000|59,826|-11.89%|26|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.01||17740000|
2022-11-06 17:09:26|03093|6325|ETR ARLG|1.97B|1970000000|32.980|22,833|18.21%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.65||263000000|
2022-11-06 17:09:29|03094|1174918|ETR YOUG|4.6B|4600000000|5.50|146,426|-70.9%|11|2023-02-01|15/11/2022||-0.1936||565250000|2022-11-08|15/08/2022|-0.37|-0.3505|430600000|446880000
2022-11-06 17:09:32|03095|962888|F A4Y|104.45M|104450000|3.220|5,352|-52.99%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.02||59800000|
2022-11-06 17:09:36|03096|19760|ETR APME|45.38M|45380000|2.270|5,419|-54.6%|28|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|-0.04||5880000|5880000
2022-11-06 17:09:39|03097|49818|ETR ADLG|733.09M|733090000|6.70|6,666|-21.18%|26|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022|-0.88||438500000|
2022-11-06 17:09:41|03098|962340|ETR ADJ|175.21M|175210000|1.49|268,912|-87.29%|27|2022-11-29|15/09/2022||-0.0605||54740000|2022-08-29|15/06/2022|-4.55|0.5898|101900000|86680000
2022-11-06 17:09:47|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|-1.31%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-11-06 17:09:51|03100|953064|F LNSX|270.01M|270010000|12.40|2,224|-27.65%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022||||
2022-11-06 17:09:56|03101|19200|ETR AOXG|1.53B|1530000000|8.605|18,292|-55.85%|37|2022-11-08|15/09/2022||0.18||51290000|2022-08-08|15/06/2022|0.15|0.18|40000000|50750000
2022-11-06 17:10:00|03102|1056289|F ACT1|212.85M|212850000|16.2500|2,239|-25.46%|23|2022-10-26|15/09/2022|0.6|0.685|139200000|117480000|2022-07-26|15/06/2022|0.95|1.1|140400000|140400000
2022-11-06 17:10:03|03103|19201|ETR AMDG|591.25M|591250000|103.400|5,925|-46.81%|36|2022-10-25|15/09/2022|2.16||104800000|101700000|2022-07-26|15/06/2022|1.11||98300000|
2022-11-06 17:10:07|03104|961763|F AT1|3.06B|3060000000|2.049|4,589,985|-67.53%|25|2022-11-29|15/09/2022||0.10||397920000|2022-09-02|15/06/2022|0.2|0.11|317800000|310900000
2022-11-06 17:10:14|03105|962860|F AYDGn|38.95M|38950000|6.920|1,335|-19.06%|23|2022-11-04|15/09/2022|||||2022-08-15|15/06/2022|-0.08||6290000|
2022-11-06 17:10:20|03106|1034495|TG AAGG|190.63M|190630000|12.5000|7,606|-24.7%|23|2022-11-11|15/09/2022||||53300000|2022-08-12|15/06/2022|0.02||47000000|47700000
2022-11-06 17:10:23|03107|6311|ETR NAFG|2.92B|2920000000|66.800|117,440|-11.8%|31|2022-12-07|15/09/2022||0.9||3930000000|2022-09-08|15/06/2022|1.79|1.64|5020000000|3980000000
2022-11-06 17:10:26|03108|1169593|F AG1G|1.46B|1460000000|7.43|322,079|-77.35%|12|2022-11-02|15/09/2022|-0.2335|-0.2485|1710000000|1660000000|2022-08-03|15/06/2022|-0.2712|-0.2723|1740000000|1610000000
2022-11-06 17:10:29|03109|993977|ETR AVES|179.61M|179610000|15.1000|4,507|4.14%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-11-06 17:10:33|03110|49821|ETR BST1|59.8M|59800000|4.53|3,823|-37.6%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.01||18950000|
2022-11-06 17:10:36|03111|6326|ETR B5AG|173.25M|173250000|6.640|4,014|-36.15%|33|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.37||410550000|
2022-11-06 17:10:40|03112|962864|F BYWG|1.64B|1640000000|62.00|296|26.02%|25|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|2.22||6660000000|6880000000
2022-11-06 17:10:44|03113|40204|ETR BYWGnx|1.64B|1640000000|45.500|16,957|26.04%|33|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|2.22||6660000000|6880000000
2022-11-06 17:10:47|03114|1054775|ETR BFSA|1.45B|1450000000|36.28|85,750|-40.91%|24|2023-02-22|15/12/2022||0.789||266680000|2022-10-27|15/09/2022|0.685|0.4345|285300000|247590000
2022-11-06 17:10:55|03115|39127|ETR BDTG|306.39M|306390000|30.350|3,577|-49.42%|32|2022-12-15|15/09/2022||||263000000|2022-08-08|15/06/2022|0.12|0.16|252100000|252100000
2022-11-06 17:11:06|03116|964570|ETR ARTG|31.65M|31650000|4.51|4,181|-73.66%|25|2022-11-21|15/09/2022|||||2022-08-22|15/06/2022|-0.1||26660000|
2022-11-06 17:11:09|03117|1174916|ETR BIKE|743.6M|743600000|3.06|46,715|-84.12%|9|2022-11-10|15/09/2022||-0.04||70000000|2022-08-10|15/06/2022|||67000000|
2022-11-06 17:11:12|03118|6300|ETR GBFG|1.09B|1090000000|28.700|94,816|-12.87%|38|2023-02-16|15/12/2022||0.7792||1040000000|2022-11-09|15/09/2022||0.6022||1020000000
2022-11-06 17:11:15|03119|19781|ETR BIOG|1.53B|1530000000|42.600|532|-2.07%|32|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|-0.76||137200000|
2022-11-06 17:11:19|03120|19203|ETR BIOG_p|1.53B|1530000000|34.600|778|-12.85%|32|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|-0.76||137200000|
2022-11-06 17:11:23|03121|19783|ETR BMWG_p|51.58B|51580000000|75.800|81,329|-0.46%|37|2022-11-03|15/09/2022|4.25|4.13|37180000000|35330000000|2022-08-03|15/06/2022|4.3|3.67|34770000000|34200000000
2022-11-06 17:11:26|03122|963035|F BVB|407.73M|407730000|3.694|219,371|-24.92%|25|2022-11-04|15/09/2022|||104300000|85000000|2022-09-28|15/06/2022|-0.42||74840000|
2022-11-06 17:11:29|03123|963713|ETR BNNn|124.53M|124530000|5.7000|10,406|-43%|26|2023-01-16|15/09/2022|||||2022-08-29|15/06/2022|-0.12||12250000|
2022-11-06 17:11:32|03124|1081719|ETR CPXG|48.82M|48820000|15.80|358|0.64%|17|2022-04-25|15/12/2021|0.26||91040000||2022-02-11|15/09/2021|0.3||31530000|
2022-11-06 17:11:36|03125|661|ETR CECG|858.36M|858360000|1.769|1,103,263|-58.2%|35|2022-12-15|15/09/2022||||5020000000|2022-08-11|15/06/2022|-0.24||4930000000|4610000000
2022-11-06 17:11:40|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-36.07%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-11-06 17:11:43|03127|19206|ETR CWCG|569.64M|569640000|80.700|3,373|-36.26%|34|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|-0.39||132000000|130700000
2022-11-06 17:11:47|03128|358|ETR CBKG|10.3B|10300000000|8.222|5,587,657|22.42%|28|2023-02-09|15/12/2022||0.2573||2310000000|2022-11-09|15/09/2022||0.2152||1940000000
2022-11-06 17:11:50|03129|1056259|F CCAG|29.27M|29270000|0.8500|29,379|-91.85%|23|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|-16.16||9300000|
2022-11-06 17:11:54|03130|1088691|ETR CSQG|34.97M|34970000|25.20|176|-38.24%|21|2022-11-11|15/09/2022|||||2022-09-30|15/06/2022|0.61||1520000|
2022-11-06 17:11:57|03131|19212|ETR EVDG|4.59B|4590000000|47.980|96,329|-32.99%|37|2022-11-17|15/09/2022||0.05||371600000|2022-08-24|15/06/2022|0.58||595100000|451150000
2022-11-06 17:12:01|03132|23008|BS DEXGn|30.85M|30850000|2.080|15,287|-75.93%|27|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.19||238900000|
2022-11-06 17:12:05|03133|964642|ETR DMRE|219.47M|219470000|2.08|8,521|-49.39%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022|0.05||20170000|
2022-11-06 17:12:07|03134|1061941|ETR DMPG|2.11B|2110000000|39.22|44,335|-52.35%|23|2022-11-16|15/09/2022||||269000000|2022-09-07|15/06/2022|0.27|0.72|239400000|239200000
2022-11-06 17:12:12|03135|19208|ETR DBANn|487.05M|487050000|25.900|10,227|-34.51%|33|2023-02-08|15/12/2022|||||2022-12-15|15/09/2022||||
2022-11-06 17:12:16|03136|23007|ETR DEQGn|1.35B|1350000000|21.880|26,565|22.1%|38|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.37||53630000|52000000
2022-11-06 17:12:19|03137|1056151|ETR JB7|630.36M|630360000|19.6500|9,390|-14.57%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-11-06 17:12:22|03138|962341|ETR DKG|286.17M|286170000|8.140|7,685|-46.45%|23|2022-12-20|15/09/2022|||||2022-08-11|15/06/2022|2.11||19100000|19000000
2022-11-06 17:12:26|03139|958262|ETR PBBG|1.07B|1070000000|7.92|456,952|-29.22%|26|2022-11-14|15/09/2022|||||2022-09-08|15/06/2022|0.38||123000000|
2022-11-06 17:12:29|03140|22138|ETR DWNG|8.14B|8140000000|20.500|108,630|-55.46%|37|2022-11-08|15/09/2022||0.2258||209960000|2022-08-05|15/06/2022|1.7|1.18||220930000
2022-11-06 17:12:34|03141|6327|ETR DEZG|475.71M|475710000|3.940|400,087|-47.01%|32|2022-11-09|15/09/2022||||410200000|2022-08-11|15/06/2022|0.18||482500000|462000000
2022-11-06 17:12:38|03142|1114558|ETR DFV|145.15M|145150000|9.95|2,050|-17.77%|16|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|-0.01||29200000|
2022-11-06 17:12:41|03143|19207|ETR DICn|586.94M|586940000|7.170|99,898|-54.62%|33|2022-11-09|15/09/2022||||50300000|2022-08-02|15/06/2022|0.18||50200000|49800000
2022-11-06 17:12:46|03144|6315|ETR GILG|3.24B|3240000000|41.100|1,837|-2.03%|37|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.86||1120000000|
2022-11-06 17:12:49|03145|32558|ETR DUEG|1.93B|1930000000|28.020|130,121|-27.82%|37|2023-02-23|15/12/2022||0.717||1140000000|2022-11-10|15/09/2022||0.5395||1060000000
2022-11-06 17:12:53|03146|1072321|ETR DWSG|5.5B|5500000000|27.52|68,114|-26.46%|22|2023-02-02|15/12/2022||0.932||633790000|2022-10-26|15/09/2022|0.86|0.86|688900000|680400000
2022-11-06 17:12:57|03147|964658|ETR ED4|257.5M|257500000|10.10|3,254|-13.3%|26|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|0.22||188620000|
2022-11-06 17:13:00|03148|962884|F EING_p|535.96M|535960000|142.00|1,624|-21.11%|24|2022-11-17|15/09/2022|||||2022-08-24|15/06/2022|4.38||271400000|
2022-11-06 17:13:05|03149|6293|ETR ZILGn|440.35M|440350000|6.950|53,730|-46.91%|37|2022-11-03|15/09/2022|0.05||464100000|446000000|2022-08-04|15/06/2022|-1.49||431000000|419400000
2022-11-06 17:13:09|03150|955862|ETR ELBG|12.87M|12870000|2.34|3,918|-64.27%|26|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|-0.09||11060000|
2022-11-06 17:13:13|03151|49819|ETR ECVG|3.07B|3070000000|19.050|477,449|11.01%|29|2022-11-15|15/09/2022|||||2022-08-15|15/06/2022|0.21|0.25|135990000|136000000
2022-11-06 17:13:16|03152|1176374|F ERWE|39.79M|39790000|1.62|2,052|-44.23%|10|2022-08-30|15/06/2022|-0.16||4460000||2022-05-31|15/03/2022|-0.08||2060000|
2022-11-06 17:13:21|03153|41033|ETR EVKn|8.67B|8670000000|18.670|747,129|-33.51%|38|2023-03-02|15/12/2022||0.2497||4090000000|2022-11-08|15/09/2022||0.5446||4450000000
2022-11-06 17:13:26|03154|949641|ETR FRU|59.99M|59990000|2.780|7,544|-41.84%|27|2022-11-17|15/09/2022|||||2022-11-17|15/09/2023||||
2022-11-06 17:13:31|03155|23018|ETR FIEG|2.75B|2750000000|32.740|52,427|-46.5%|37|2022-11-10|15/09/2022||||468400000|2022-08-25|15/06/2022|0.32||440120000|436900000
2022-11-06 17:13:33|03156|964687|ETR FTKn|956.94M|956940000|8.71|428,360|-55.99%|19|2023-02-27|15/12/2023|||||2022-10-18|15/09/2022|||92000000|83800000
2022-11-06 17:13:37|03157|19823|ETR FPHG|49.74M|49740000|3.130|7,047|10.99%|26|2022-11-24|15/09/2022|||||2022-09-01|15/06/2022|-0.01|0.03|62400000|60500000
2022-11-06 17:13:41|03158|6289|ETR FRAG|3.68B|3680000000|39.850|160,540|-40.88%|37|2022-11-08|15/09/2022||1.71||934910000|2022-08-09|15/06/2022|0.6392|0.6383|808950000|833970000
2022-11-06 17:13:45|03159|1171960|ETR VH2|875.2M|875200000|20.10|23,659|-47.63%|12|2023-03-01|15/12/2022||||80000000|2022-11-11|15/09/2022||||98000000
2022-11-06 17:14:02|03160|22584|LON FPEn|3.95B|3950000000|25.750|27,880|-20.13%|33|2023-03-08|15/12/2022||0.4095||708800000|2022-10-28|15/09/2022|0.505|0.575|902000000|902000000
2022-11-06 17:14:06|03161|14148|ETR FPE3_p|3.95B|3950000000|31.400|129,121|-23.6%|38|2023-03-08|15/12/2022|||||2022-10-28|15/09/2022|0.49||902000000|
2022-11-06 17:14:10|03162|1131047|SG GTYG|664.88M|664880000|3.5600|1,415|34.85%|22|2022-09-30|15/06/2022|-0.01||2840000||2022-05-31|15/03/2022|-0.02||2350000|
2022-11-06 17:14:14|03163|6296|ETR G1AG|6.42B|6420000000|37.110|383,516|-12.74%|37|2022-11-04|15/09/2022|0.66|0.5392|1350000000|1310000000|2022-08-08|15/06/2022|0.39|0.4357|1270000000|1240000000
2022-11-06 17:14:22|03164|22460|BS GXIG|1.95B|1950000000|62.200|83,841|-22.2%|30|2023-02-23|15/11/2022||1.7||471360000|2022-10-12|15/08/2022|0.96|1.21|467500000|462150000
2022-11-06 17:14:26|03165|19214|ETR GSC1n|270.99M|270990000|25.000|5,165|4.6%|26|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|0.74||153200000|
2022-11-06 17:14:29|03166|1137590|ETR GFG|381.89M|381890000|1.74|400,375|-77.43%|18|2022-11-08|15/09/2022||||482000000|2022-08-18|15/06/2022|-0.2||505900000|
2022-11-06 17:14:33|03167|13151|ETR GMMG|159.51M|159510000|10.700|1,582|-46.37%|32|2022-10-27|15/09/2022|0.65||558600000||2022-08-11|15/06/2022|-1.14||519600000|
2022-11-06 17:14:35|03168|962342|ETR GYC|1.61B|1610000000|9.74|236,132|-56.67%|25|2022-11-16|15/09/2022||0.35||140720000|2022-08-15|15/06/2022|1.03|0.31|138600000|138800000
2022-11-06 17:14:40|03169|19213|ETR GLJn|995.01M|995010000|21.40|29,545|-35.54%|36|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.47||112700000|
2022-11-06 17:14:47|03170|19198|ETR 2HR|238.96M|238960000|6.420|9,308|-24.47%|32|2022-11-15|15/09/2023|||||2022-11-15|15/09/2022||||
2022-11-06 17:14:52|03171|19215|ETR HABAn|604.38M|604380000|7.430|61,666|-25.79%|33|2022-11-10|15/09/2022|||||2022-08-09|15/06/2022|0.05||24610000|
2022-11-06 17:14:56|03172|21613|BS HHFGn|893.61M|893610000|11.880|43,711|-41.07%|30|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.28||384400000|369000000
2022-11-06 17:15:00|03173|6298|ETR HNRGn|19.86B|19860000000|164.25|122,876|0.21%|38|2023-03-09|15/12/2022||2.91||6890000000|2022-11-03|15/09/2022|1.84|2.22|8910000000|8260000000
2022-11-06 17:15:03|03174|960689|ETR HLAG|29.16B|29160000000|165.9000|22,940|-20.77%|26|2022-11-10|15/09/2022||26.83||9210000000|2022-08-10|15/06/2022|25.48|24.65|8990000000|8740000000
2022-11-06 17:15:07|03175|19216|ETR HAWG|351.25M|351250000|39.100|1,189|-33.28%|36|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.53||162500000|
2022-11-06 17:15:11|03176|6324|ETR HDDG|426.98M|426980000|1.403|871,411|-43.31%|33|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.02||530000000|510000000
2022-11-06 17:15:20|03177|942682|ETR HLE|8.4B|8400000000|75.60|21,552|25.37%|31|2023-01-12|15/11/2022||0.65||1890000000|2022-09-29|15/08/2022|0.42|0.42|1790000000|1740000000
2022-11-06 17:15:23|03178|19834|ETR HNKG|25.75B|25750000000|59.10|97,915|-21.04%|38|2023-03-07|15/12/2022||0.9747||5370000000|2022-11-08|15/09/2022||0.9747||5670000000
2022-11-06 17:15:26|03179|1173428|ETR HGEA|246.48M|246480000|6.94|4,583|-67.72%|9|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.09||36650000|36650000
2022-11-06 17:15:30|03180|19218|ETR HLGZ|215.46M|215460000|3.800|2,017|-2.56%|24|2022-11-22|15/09/2022|||||2022-08-18|15/06/2022||||
2022-11-06 17:15:34|03181|6305|ETR HOTG|3.91B|3910000000|52.04|69,289|-24.67%|37|2022-11-04|15/09/2022|1.75|1.63|7180000000|6910000000|2022-07-27|15/06/2022|1.88|1.63|6610000000|6120000000
2022-11-06 17:15:38|03182|1081564|ETR H24|228.32M|228320000|7.48|203,459|-34.5%|21|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|-0.37||151900000|
2022-11-06 17:15:41|03183|19217|ETR HBH|1.09B|1090000000|68.650|18,485|-39.14%|25|2022-12-22|15/11/2022||1.81||1388000000|2022-09-29|15/08/2022|5.22|6.72|1650000000|1650000000
2022-11-06 17:15:45|03184|19836|H HBMG|1.5B|1500000000|47.200|6,006|19.65%|25|2022-12-22|15/11/2022|||||2022-09-29|15/08/2022||3.17||1510000000
2022-11-06 17:15:49|03185|6352|ETR BOSSn|3.23B|3230000000|46.800|446,106|-14.03%|38|2023-03-09|15/12/2022||0.85||974580000|2022-11-03|15/09/2022|0.84|0.79|933000000|899700000
2022-11-06 17:15:53|03186|19837|ETR HYQGn|670.68M|670680000|106.400|25,060|-80.49%|26|2022-11-14|15/09/2022||||71200000|2022-08-08|15/06/2022|1.63||126100000|126000000
2022-11-06 17:15:56|03187|19219|ETR INHG|564.81M|564810000|21.000|16,963|-41.18%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.59|0.51|500100000|488000000
2022-11-06 17:16:00|03188|1064311|ETR INS2|364.79M|364790000|8.070|108,112|-65.66%|23|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.22||149500000|
2022-11-06 17:16:03|03189|1031264|F JSTG|624.31M|624310000|41.9000|11,660|-16.03%|23|2022-11-14|15/09/2022||0.98||295600000|2022-08-11|15/06/2022|1.09|1.15|322000000|317500000
2022-11-06 17:16:07|03190|19220|ETR JUNG_p|2.59B|2590000000|25.360|155,281|-44.26%|37|2022-11-11|15/09/2022||0.6663||1220000000|2022-08-12|15/06/2022|0.53|0.4482|1140000000|1140000000
2022-11-06 17:16:12|03191|6320|ETR SDFGn|4.1B|4100000000|21.430|970,588|42.11%|37|2022-11-10|15/09/2022||2.48||1530000000|2022-08-10|15/06/2022|2.28|2.25|1510000000|1410000000
2022-11-06 17:16:15|03192|1129329|F IURG|112.63M|112630000|14.5000|404|-35.27%|18|2022-08-30|15/06/2022|1.31||120100000||2022-05-25|15/03/2022|0.12||113300000|
2022-11-06 17:16:21|03193|49816|ETR KGX|3.15B|3150000000|24.20|712,087|-74.59%|36|2023-03-02|15/12/2022||0.2002||2740000000|2022-10-25|15/09/2022|-0.73|-0.4965|2710000000|2600000000
2022-11-06 17:16:27|03194|6304|ETR KCOGn|852.86M|852860000|8.550|359,025|-23.66%|38|2023-03-09|15/12/2022||-0.282||1520000000|2022-11-03|15/09/2022|-0.18|-0.015|2370000000|1950000000
2022-11-06 17:16:30|03195|1176379|F KTAG|283.3M|283300000|27.10|5,518|-55.43%|10|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.2||225200000|230150000
2022-11-06 17:16:34|03196|1096501|ETR KBX|7.63B|7630000000|47.42|240,629|-49.28%|23|2023-03-09|15/12/2022||0.9976||1860000000|2022-11-10|15/09/2022||0.8267||1760000000
2022-11-06 17:16:38|03197|19232|ETR SKBG|219.78M|219780000|13.300|34,895|-58.04%|32|2022-11-08|15/09/2022||||309000000|2022-07-29|15/06/2022|-0.33|-0.41|253000000|243800000
2022-11-06 17:16:41|03198|6295|ETR KRNG|3.04B|3040000000|96.000|30,968|2.4%|36|2023-02-23|15/12/2022||1.22||1010000000|2022-11-04|15/09/2022|1.43|1.17|1060000000|1000000000
2022-11-06 17:16:45|03199|32433|ETR KU2G|3.31B|3310000000|83.30|2,755|17.66%|37|2022-10-28|15/09/2022|0.63||1030000000||2022-08-05|15/06/2022|0.4||882300000|
2022-11-06 17:16:49|03200|19221|ETR KWSG|2.02B|2020000000|61.40|5,500|-18.24%|31|2022-11-14|15/09/2022||||221000000|2022-09-27|15/06/2022|-0.83||325800000|
2022-11-06 17:16:56|03201|6281|ETR LXSG|3.07B|3070000000|35.540|301,298|-34.98%|37|2022-11-09|15/09/2022||0.9118||2030000000|2022-08-04|15/06/2022|1.08|1.16|2000000000|2000000000
2022-11-06 17:16:59|03202|40213|ETR LEGn|4.84B|4840000000|66.380|229,129|-49.19%|38|2023-03-09|15/12/2022||-1.74||197400000|2022-11-10|15/09/2022||1||186400000
2022-11-06 17:17:04|03203|19854|ETR LEIG|129.41M|129410000|13.600|4,557|-60.06%|30|2022-11-08|15/09/2022||0.0504||66550000|2022-08-09|15/06/2022|-0.045|-0.045|64450000|64450000
2022-11-06 17:17:07|03204|6339|ETR LEOGn|225.74M|225740000|6.910|37,556|-50.57%|37|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|-1.55||955000000|
2022-11-06 17:17:11|03205|19857|ETR TGHN|783.15M|783150000|272.000|97|14.29%|30|2023-03-01|15/12/2022|||||2022-10-21|15/09/2022||||
2022-11-06 17:17:15|03206|962919|F ECKG|101.98M|101980000|27.60|478|-6.12%|25|2022-10-20|15/09/2022|||||2022-07-21|15/06/2022|0.08||16200000|
2022-11-06 17:17:19|03207|349|ETR LHAG|8.46B|8460000000|7.098|5,628,387|2.48%|27|2023-03-03|15/12/2022||0.1581||8350000000|2022-10-27|15/09/2022|0.68|0.6939|10070000000|9980000000
2022-11-06 17:17:24|03208|19863|ETR MZXG|77.91M|77910000|8.100|3,910|15.71%|29|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.27||25210000|
2022-11-06 17:17:27|03209|949642|ETR MXHNn|196.73M|196730000|4.770|5,948|13.84%|25|2022-11-03|15/09/2022|||||2022-08-04|15/06/2022|0.04||99600000|
2022-11-06 17:17:32|03210|962922|F MBBG|507.51M|507510000|86.80|2,525|-37.64%|25|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.68||206100000|
2022-11-06 17:17:36|03211|962923|F MEDG|168.15M|168150000|3.54|3,348|-13.24%|23|2022-11-02|15/09/2022|0.04||174800000||2022-07-29|15/06/2022|0.13||184400000|
2022-11-06 17:17:39|03212|993276|ETR ILM1k|429.26M|429260000|18.7600|13,788|-47.89%|21|2022-11-10|15/09/2022||||421000000|2022-08-11|15/06/2022|0.21||399200000|399100000
2022-11-06 17:17:43|03213|1029194|ETR B4B|2.83B|2830000000|7.8050|184,104|-30.62%|24|2022-12-14|15/09/2022||0.05||8200000000|2022-08-10|15/06/2023||||
2022-11-06 17:17:47|03214|1029195|ETR B4B3_p|2.83B|2830000000|7.4000|690|-36.75%|22|2022-08-10|15/06/2022|-0.8||7910000000||2022-05-11|15/03/2022|-0.81||6250000000|
2022-11-06 17:17:51|03215|1174802|ETR MRXG|847.37M|847370000|3.79|36,237|-76.46%|11|2022-11-10|15/09/2022|||||2022-09-07|15/06/2022|-0.22||61100000|61100000
2022-11-06 17:17:58|03216|23634|ETR MLPG|513.65M|513650000|4.700|25,518|-46.1%|33|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.05||211570000|201000000
2022-11-06 17:18:02|03217|964815|ETR MUXG|368.8M|368800000|17.88|20,345|-24.72%|23|2022-11-08|15/09/2022|||||2022-08-11|15/06/2022|-0.92||902050000|902000000
2022-11-06 17:18:06|03218|32557|ETR MVVGn|1.95B|1950000000|29.600|671|-14.45%|31|2022-12-14|15/09/2022|||||2022-08-12|15/06/2022|-1.15||1280000000|
2022-11-06 17:18:09|03219|19223|ETR NOEJ|521.27M|521270000|16.360|91,040|-55.74%|37|2022-11-02|15/09/2022|0.36|0.55|318600000|301700000|2022-08-10|15/06/2022|0.375|0.45|317900000|317900000
2022-11-06 17:18:13|03220|962933|F O4BG|310.68M|310680000|21.80|160|-12.8%|24|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.2||86750000|
2022-11-06 17:18:19|03221|19880|ETR PGNG|19.01M|19010000|4.200|4,340|-49.88%|26|2022-11-15|15/09/2022|||||2022-08-22|15/06/2022|-0.48||44710000|
2022-11-06 17:18:23|03222|19225|ETR PATGn|625.58M|625580000|7.140|83,457|-69.22%|37|2022-11-10|15/09/2022||0.04||79000000|2022-08-11|15/06/2022|0.02||77550000|
2022-11-06 17:18:27|03223|19224|ETR O2C|105.52M|105520000|2.160|12,247|-13.94%|37|2022-11-22|15/09/2022|||||2022-08-24|15/06/2022||||
2022-11-06 17:18:30|03224|1162596|ETR PSGG|296.4M|296400000|24.70|1,127|-0.4%|16|2023-03-01|15/12/2022||0.2||20200000|2022-11-30|15/09/2022||0.3||21900000
2022-11-06 17:18:34|03225|994481|ETR PCZ|199.67M|199670000|3.3900|15,679|-56.98%|24|2022-11-10|15/09/2022||||80000000|2022-08-11|15/06/2022|0.13||82500000|71600000
2022-11-06 17:18:38|03226|962938|F PWOG|84.38M|84380000|26.90|570|-14.33%|25|2022-11-09|15/09/2022|||||2022-08-09|15/06/2022|1.77||127400000|
2022-11-06 17:18:41|03227|23190|ETR PSMGn|1.6B|1600000000|7.0880|955,766|-53%|26|2023-03-02|15/12/2022||0.7938||1290000000|2022-11-15|15/09/2022||0.1646||918290000
2022-11-06 17:18:49|03228|1097504|ETR 690D|27.3B|27300000000|0.94|102,481|-41.61%|25|2022-10-30|15/09/2022|0.0541|0.0555|8720000000|9090000000|2022-08-29|15/06/2022|0.0682|0.0673|8940000000|8930000000
2022-11-06 17:18:53|03229|19892|ETR RSL2|85.65M|85650000|13.300|1,179|-39.55%|28|2022-10-27|15/09/2022|0.81||73800000||2022-08-11|15/06/2022|-0.13||67700000|
2022-11-06 17:19:00|03230|23066|BS RAAG|5.92B|5920000000|520.50|14,613|-41.05%|30|2022-11-03|15/09/2022|4.73|4.55|274240000|271000000|2022-08-03|15/06/2022|3.05|2.81|232430000|226670000
2022-11-06 17:19:03|03231|665|ETR RHMG|6.66B|6660000000|154.200|169,304|76.11%|37|2022-11-10|15/09/2022||1.67||1430000000|2022-08-05|15/06/2022|1.21|1.53|1410000000|1420000000
2022-11-06 17:19:08|03232|6314|ETR RHKG|1.03B|1030000000|15.350|1,853|-0.84%|36|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.16||363900000|
2022-11-06 17:19:11|03233|1176384|D RY8|10.59M|10590000|0.20|2,000|-9.09%|5|2022-10-03|15/06/2022|-0.15||2440000||2021-10-06|15/06/2021|-0.19||3190000|
2022-11-06 17:19:14|03234|41032|LU RRTL|5.35B|5350000000|34.580|56,925|-30.91%|25|2022-11-04|15/09/2022|0.81|0.89|1730000000|1550000000|2022-08-05|15/06/2022|1.16|1.26|1730000000|1710000000
2022-11-06 17:19:22|03235|32431|ETR SFQ|368.6M|368600000|8.130|112,939|-35.63%|30|2022-11-10|15/09/2022||0.30||390750000|2022-08-11|15/06/2022|0.39||404000000|404000000
2022-11-06 17:19:26|03236|6286|ETR SZGG|1.29B|1290000000|23.920|183,038|-23.87%|37|2022-11-11|15/09/2022||2.5||2770000000|2022-08-11|15/06/2022|7.59|7.59|3290000000|3310000000
2022-11-06 17:19:30|03237|963693|ETR SHA_p|3.67B|3670000000|5.51|555,940|-22.39%|26|2023-03-07|15/12/2022||0.2168||3880000000|2022-11-08|15/09/2022||0.1936||4010000000
2022-11-06 17:19:34|03238|19233|ETR SLTG|625.85M|625850000|57.500|31,721|3.6%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-11-06 17:19:38|03239|958843|ETR G24n|4.01B|4010000000|52.200|187,063|-17.3%|26|2023-02-28|15/12/2022||0.47||119020000|2022-11-03|15/09/2022|0.42|0.45|114700000|112250000
2022-11-06 17:19:43|03240|6317|ETR SGCG|891.36M|891360000|7.290|215,340|-12.8%|37|2022-11-03|15/09/2022|0.2|0.22|304000000|304000000|2022-08-04|15/06/2022|0.21|0.11|279000000|289000000
2022-11-06 17:19:49|03241|992973|ETR SAEG|733.58M|733580000|40.820|149,097|-72.42%|24|2022-10-31|15/09/2022|-1.12||284500000|286250000|2022-08-03|15/06/2022|-1.34||287100000|287070000
2022-11-06 17:19:52|03242|19230|ETR SIXG|3.79B|3790000000|93.300|39,669|-43.66%|32|2022-11-09|15/09/2022||-0.90||840400000|2022-08-10|15/06/2022|1.99|1.65|743800000|716550000
2022-11-06 17:19:56|03243|19906|ETR SIXG_p|3.79B|3790000000|57.600|26,476|-38.98%|32|2022-11-09|15/09/2022||||840400000|2022-08-10|15/06/2022|1.99|1.65|743800000|716550000
2022-11-06 17:20:01|03244|941175|ETR STM1|1.41B|1410000000|57.20|41,013|-14.82%|27|2023-01-30|15/12/2022||||238000000|2022-11-11|15/09/2022||||282700000
2022-11-06 17:20:05|03245|19227|ETR SAXG|2.3B|2300000000|40.660|82,046|-46.32%|37|2022-11-10|15/09/2022||0.88||434420000|2022-08-11|15/06/2022|0.59|0.52|425000000|425000000
2022-11-06 17:20:19|03246|6322|ETR SZUG|2.83B|2830000000|13.900|191,277|0.58%|34|2023-01-12|15/11/2022||0.31||2420000000|2022-10-13|15/08/2022|0.19|0.19|2350000000|2350000000
2022-11-06 17:20:22|03247|19913|ETR SURG|296.16M|296160000|19.100|701|-51.77%|30|2022-10-26|15/09/2022|0.32||178000000|177900000|2022-07-29|15/06/2022|0.57||202100000|189600000
2022-11-06 17:20:26|03248|1172891|ETR SYAB|4.13B|4130000000|13.00|148,009|-39.39%|10|2022-11-10|15/09/2022||0.27||671800000|2022-08-11|15/06/2022|-0.43|0.33|790400000|778400000
2022-11-06 17:20:30|03249|19234|ETR TEGG|1.09B|1090000000|6.20|1,051,546|-75.74%|37|2022-11-22|15/09/2022|||||2022-08-23|15/06/2022|1.51||69040000|
2022-11-06 17:20:38|03250|19237|ETR TTKG|854.25M|854250000|13.020|48,753|-7%|33|2023-02-23|15/12/2022||0.14||340000000|2022-10-25|15/09/2022|0.31|0.31|350500000|350700000
2022-11-06 17:20:44|03251|40219|ETR TLXGn|9.68B|9680000000|38.260|74,239|-9.85%|37|2022-11-14|15/09/2022||1.2||13000000000|2022-08-10|15/06/2022|1.2|1.17|12430000000|11490000000
2022-11-06 17:20:48|03252|664|ETR TKAG|2.97B|2970000000|4.768|3,699,719|-47.23%|38|2023-02-14|15/12/2022||0.14||7840000000|2022-11-17|15/09/2022||0.1405||9470000000
2022-11-06 17:20:55|03253|1137593|ETR 8TRA|6.91B|6910000000|13.81|116,302|-39.32%|19|2023-02-27|15/12/2022||1.46||10040000000|2022-10-28|15/09/2022|-0.06|0.8963|10560000000|10580000000
2022-11-06 17:20:58|03254|989449|ETR UN01|1.12B|1120000000|3.070|1,788,811|-92.05%|26|2023-03-09|15/12/2022||-0.3102||98160000000|2022-11-03|15/09/2022|-4.42|-4.42|41640000000|41640000000
2022-11-06 17:21:01|03255|962961|F ULCG|21.48M|21480000|3.100|3,797|8.39%|24|2022-11-11|15/09/2022|||||2022-11-07|15/12/2022||||
2022-11-06 17:21:05|03256|991176|ETR VQTG|168.59M|168590000|12.6000|14,779|-51.91%|25|2022-11-10|15/09/2022||||30100000|2022-08-11|15/06/2022|0.05||27400000|
2022-11-06 17:21:09|03257|19929|ETR VIBG_p|469.71M|469710000|17.750|5,125|-23.16%|31|2023-03-02|15/12/2022|||||2022-10-21|15/09/2022|0.61||238000000|
2022-11-06 17:21:13|03258|962966|F V3VGn|124.41M|124410000|7.860|2,500|-51.18%|24|2022-11-22|15/09/2022|||||2022-08-30|15/06/2022|-0.3||16600000|16600000
2022-11-06 17:21:19|03259|1177472|ETR VTSCn|2.15B|2150000000|51.55|158|5.2%|11|2023-02-20|15/12/2022||0.8316||2250000000|2022-11-14|15/09/2022||0.2651||2270000000
2022-11-06 17:21:30|03260|351|ETR VOWG|87.34B|87340000000|174.00|53,154|-42.04%|37|2022-10-28|15/09/2022|3.9|6.77|70710000000|69880000000|2022-07-28|15/06/2022|7.46|4.19|69540000000|64980000000
2022-11-06 17:21:35|03261|6294|ETR VOSG|677.98M|677980000|38.600|9,081|-16.99%|37|2022-10-27|15/09/2022|1|0.83|279800000|279800000|2022-08-03|15/06/2022|0.605|0.51|254200000|248900000
2022-11-06 17:21:38|03262|6290|ETR WCHG|5.88B|5880000000|118.40|113,616|-26.12%|37|2022-10-28|15/09/2022|5.08|5.41|2130000000|2200000000|2022-07-29|15/06/2022|7.67|7.67|2170000000|2170000000
2022-11-06 17:21:50|03263|19239|ETR WACGn|1.05B|1050000000|15.490|32,595|-48.81%|32|2022-11-10|15/09/2022||||494000000|2022-08-09|15/06/2022|0.55|0.41|551000000|538200000
2022-11-06 17:21:53|03264|19932|ETR WSUG|484.44M|484440000|36.200|2,483|-35.82%|30|2022-10-27|15/09/2022|0.5||118600000|118600000|2022-07-28|15/06/2022|0.43||118930000|
2022-11-06 17:22:01|03265|1096426|ETR WEW|144.35M|144350000|7.01|38,996|-73.65%|22|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.41||103000000|103000000
2022-11-06 17:22:04|03266|953067|ETR WDL1k|1.1M|1100000|0.200|16,219|-91.13%|25|2022-11-10|15/09/2022|||||2022-09-29|15/06/2022||||
2022-11-06 17:22:08|03267|964973|ETR WUWGn|1.38B|1380000000|14.72|14,663|-18.94%|26|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.43||1220000000|
2022-11-06 17:22:12|03268|993600|H TIMAn|615M|615000000|27.500|17,132|-33.49%|22|2022-11-10|15/09/2022||0.14||26200000|2022-09-02|15/06/2022|0.19||24260000|24300000
2022-11-06 17:22:16|03269|19240|ETR ZO1G|2.73B|2730000000|468.00|27,684|-2.42%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-11-06 17:22:23|03270|19918|ETR TGTG|26.91M|26910000|1.080|1,172|-39.33%|30|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022||||
2022-11-06 17:22:33|03271|13155|ETR 1U1|2.46B|2460000000|14.020|73,856|-46.77%|37|2022-11-10|15/09/2022||0.4802||986050000|2022-09-09|15/06/2022|0.55|0.5008|976100000|991790000
2022-11-06 17:22:41|03272|962854|F VSCk|18.41M|18410000|1.820|3,586|-62.08%|25|2022-10-18|15/09/2022|||||2022-08-09|15/06/2022||||
2022-11-06 17:22:47|03273|23598|ETR ADAG|1.06B|1060000000|20.400|19,648|57.65%|34|2023-02-23|15/12/2022||0.31||178500000|2022-11-08|15/09/2022||0.27||177000000
2022-11-06 17:22:54|03274|6313|ETR AIXGn|2.88B|2880000000|25.630|498,452|22.51%|38|2023-02-23|15/12/2022||0.4933||178150000|2022-10-27|15/09/2022|0.17|0.23|88870000|127970000
2022-11-06 17:23:00|03275|40203|ETR A1OS|194.75M|194750000|39.100|1,328|-42.16%|26|2022-12-14|15/09/2022|||||2022-08-04|15/06/2022|0.00|0.00|108500000|108500000
2022-11-06 17:23:05|03276|19774|ETR AOFG|990.96M|990960000|125.800|4,294|-39.08%|26|2023-03-10|15/12/2022||0.84||17400000|2022-10-24|15/09/2022|0.66|0.63|22600000|28000000
2022-11-06 17:23:12|03277|19776|ETR BSLG|866.79M|866790000|29.000|9,981|-41.77%|30|2022-11-08|15/09/2022||||69350000|2022-08-18|15/06/2022|1.15||130760000|65400000
2022-11-06 17:23:16|03278|22689|ETR BIONn|3.14B|3140000000|57.900|12,165|-24.12%|37|2022-10-18|15/09/2022|3.9||224850000||2022-07-25|15/06/2022|-4.29||60860|
2022-11-06 17:23:23|03279|23435|ETR BC8G|4.38B|4380000000|34.790|256,264|-48.37%|37|2022-11-10|15/09/2022||0.5035||1420000000|2022-08-11|15/06/2022|0.5|0.4357|1420000000|1340000000
2022-11-06 17:23:27|03280|940925|ETR B8FGn|90.75M|90750000|1.600|33,716|-27.28%|24|2022-11-16|15/09/2022||-0.1269||9110000|2022-08-18|15/06/2022|-0.15|-0.0973|8510000|10430000
2022-11-06 17:23:38|03281|1163902|ETR BKHTn|175.17M|175170000|16.15|2,787|-37.88%|15|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|0.14||45000000|40400000
2022-11-06 17:23:47|03282|19786|ETR COKG|905.24M|905240000|25.700|113,686|-57.95%|36|2022-11-10|15/09/2022||0.41||329450000|2022-08-11|15/06/2022|0.25|0.25|298800000|397700000
2022-11-06 17:23:51|03283|22416|ETR AFXG|10.71B|10710000000|119.800|94,096|-32.66%|36|2022-12-09|15/09/2022||0.9516||517040000|2022-09-09|15/06/2022|0.7|0.7|477400000|477420000
2022-11-06 17:23:56|03284|19787|ETR CSHG|114.64M|114640000|13.700|3,510|-2.49%|29|2022-11-03|15/09/2022|0.07||42000000||2022-08-02|15/06/2022|0.12||38510000|
2022-11-06 17:23:58|03285|1174682|ETR C3RY|123.28M|123280000|5.25|27,639|-81.16%|7|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|-0.03||32900000|32950000
2022-11-06 17:24:02|03286|1166985|ETR C0M|23.14M|23140000|4.57|18,049|-93.81%|12|2022-11-16|15/09/2022|||||2022-09-15|15/06/2022|-2.01||28400000|28400000
2022-11-06 17:24:06|03287|19791|ETR COP1n|1.77B|1770000000|33.820|81,699|-54.54%|38|2023-02-02|15/12/2022||0.69||339950000|2022-11-03|15/09/2022|0.51|0.465|285400000|276080000
2022-11-06 17:24:14|03288|19794|ETR CE2G|1.35B|1350000000|15.480|84,578|27.3%|30|2023-01-11|15/11/2022|||||2022-10-11|15/08/2022|0.81||449780000|
2022-11-06 17:24:18|03289|19797|ETR DAMG|195.7M|195700000|55.000|684|-17.29%|26|2022-11-04|15/09/2022|1.96||76050000||2022-08-05|15/06/2022|1.01||65220000|
2022-11-06 17:24:20|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-65.22%|0||
2022-11-06 17:24:23|03291|19803|ETR HNLG|105.48M|105480000|17.400|4,671|-57.87%|28|2022-12-16|15/09/2022|||||2022-08-05|15/06/2022|-0.12||28900000|
2022-11-06 17:24:27|03292|19804|ETR DRWG|723.68M|723680000|36.100|1,315|-41.87%|38|2023-03-09|15/12/2022||3.3||1793000000|2022-10-27|15/09/2022|-1.5|-1.5|725000000|725000000
2022-11-06 17:24:30|03293|6301|ETR DRWG_p|723.68M|723680000|41.500|15,572|-39.42%|38|2023-03-09|15/12/2022||3.3||1793000000|2022-10-27|15/09/2022|-1.5|-1.5|725000000|725000000
2022-11-06 17:24:34|03294|19807|ETR EUZG|794.82M|794820000|38.280|46,877|-68.29%|30|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|0.42||56940000|
2022-11-06 17:24:38|03295|962883|F E4CG|104.6M|104600000|29.80|998|2.05%|23|2022-11-08|15/09/2022||||25400000|2022-08-16|15/06/2022|3.57||31800000|22200000
2022-11-06 17:24:42|03296|19811|ETR ELGG|867.44M|867440000|51.200|10,633|17.7%|35|2023-02-15|15/12/2022||1.09||118000000|2022-11-03|15/09/2022|1.16|1.02|119600000|114100000
2022-11-06 17:24:50|03297|19813|ETR ECXn|5.22M|5220000|0.300|10,239|-68.42%|31|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.08||100000|
2022-11-06 17:24:54|03298|19241|ETR EVTG|3.36B|3360000000|18.995|333,944|-51.83%|36|2022-11-09|15/09/2022||0.0733||181960000|2022-08-26|15/06/2022|-0.16|-0.16|172200000|172200000
2022-11-06 17:25:00|03299|962891|F EXCL|86.32M|86320000|4.300|3,001|-12.6%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|-0.03|||
2022-11-06 17:25:04|03300|962892|F FAAS|203.72M|203720000|18.520|3,276|-50.81%|24|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 17:25:08|03301|19821|ETR SISG|600.89M|600890000|58.200|772|35.98%|38|2023-01-30|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-06 17:25:12|03302|962895|F FEVG|78.01M|78010000|24.00|973|24.35%|24|2022-11-25|15/09/2022|||||2022-10-28|15/06/2022|1.07||46960000|22500000
2022-11-06 17:25:20|03303|6285|ETR FNTGn|2.41B|2410000000|20.280|326,395|-8.44%|37|2023-03-03|15/12/2022||-0.0603||681030000|2022-11-03|15/09/2022|0.1258|0.0623|652050000|646360000
2022-11-06 17:25:24|03304|19826|ETR GMEG|31.69M|31690000|5.820|1,074|-37.42%|31|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.05||5900000|
2022-11-06 17:25:31|03305|19827|ETR GFTG|851.64M|851640000|32.350|54,686|-17.05%|32|2022-11-10|15/09/2022|||||2022-09-02|15/06/2022|0.46||183900000|
2022-11-06 17:25:35|03306|6340|ETR GGS|30.46M|30460000|0.230|19,830|-33.14%|30|2023-03-01|15/12/2022||0.0356||72220000|2022-11-22|15/09/2022||0.0126||57670000
2022-11-06 17:25:53|03307|19828|ETR GKSG|279.59M|279590000|123.800|1,064|-22.14%|27|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|0.7||35300000|35300000
2022-11-06 17:26:03|03308|19935|ETR HPHA|246.9M|246900000|5.300|2,845|-9.86%|29|2022-10-13|15/08/2022|-0.14||3760000||2022-07-12|15/05/2022|-0.04||11220000|
2022-11-06 17:26:09|03309|1166364|ETR HAGG|2.45B|2450000000|22.60|152,532|57.82%|13|2023-02-22|15/12/2022||0.9301||701370000|2022-11-10|15/09/2022||0.3237||417250000
2022-11-06 17:26:17|03310|19921|ETR HOC|234.83M|234830000|2.670|163,832|-1.11%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-11-06 17:26:31|03311|19840|ETR IXXG|181.25M|181250000|18.260|3,201|-57.39%|37|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.14||45100000|45100000
2022-11-06 17:26:35|03312|19842|ETR ISH1k|39.32M|39320000|2.770|2,137|-42.29%|30|2023-02-14|15/12/2022|||||2022-10-26|15/09/2022|-0.05||9000000|
2022-11-06 17:26:38|03313|19843|ETR IS7G|35.68M|35680000|8.450|624|-41.72%|30|2022-11-15|15/09/2022|||||2022-08-11|15/06/2022|0.05||21770000|
2022-11-06 17:26:42|03314|19844|ETR IVXG|28.61M|28610000|12.800|528|-60.49%|32|2022-11-03|15/09/2022|-0.46||3600000||2022-08-25|15/06/2022|-0.53||3500000|
2022-11-06 17:26:58|03315|19847|ETR IVUG|229.59M|229590000|13.360|7,690|-32.46%|29|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|0.06||25600000|
2022-11-06 17:27:03|03316|25375|ETR JENGn|1.29B|1290000000|22.480|71,239|-35.37%|37|2022-11-10|15/09/2022||0.41||241830000|2022-08-09|15/06/2022|0.36|0.29|238690000|230550000
2022-11-06 17:27:08|03317|1173010|ETR KTEK|331.05M|331050000|15.30|2,840|-46.6%|11|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|-0.13||157500000|
2022-11-06 17:27:16|03318|964718|ETR HACGn|126.83M|126830000|3.39|3,831|-30.82%|27|2023-02-01|15/09/2022|||||2022-07-21|15/06/2022|||44900000|45100000
2022-11-06 17:27:19|03319|19858|ETR LPKG|238.96M|238960000|9.755|68,323|-53.55%|36|2022-10-27|15/09/2022|0.03|0.015|31150000|28150000|2022-07-28|15/06/2022|0.02||29750000|
2022-11-06 17:27:22|03320|6346|ETR M5ZG|222.05M|222050000|26.000|7,215|-50.19%|37|2022-11-08|15/09/2022||||69000000|2022-08-04|15/06/2022|-0.38||65800000|
2022-11-06 17:28:02|03321|23383|ETR MDG1k|55.27M|55270000|2.250|14,897|-36.17%|35|2022-11-02|15/09/2022|||||2022-08-03|15/06/2022|-0.1||2260000|
2022-11-06 17:28:05|03322|6343|ETR MORG|671.21M|671210000|19.660|190,190|-51.41%|37|2022-11-16|15/09/2022||-1.99||60100000|2022-08-03|15/06/2022|-6.88|-1.95|59400000|58450000
2022-11-06 17:28:08|03323|1168311|ETR NA9n|1.5B|1500000000|97.00|33,921|-44.41%|12|2022-11-14|15/09/2022||||216400000|2022-08-12|15/06/2022|1.6||210000000|
2022-11-06 17:28:12|03324|19871|ETR NEKG|5.29B|5290000000|46.490|141,175|-57.95%|37|2022-10-27|15/09/2022|0.34|0.3301|202780000|200350000|2022-07-29|15/06/2022|0.4|0.3542|203850000|196170000
2022-11-06 17:28:18|03325|19242|ETR NWOn|717.17M|717170000|127.60|2,937|-38.8%|37|2022-11-07|15/09/2022||2.10||79000000|2022-08-10|15/06/2022|2.08|2.1|78000000|78700000
2022-11-06 17:28:24|03326|19872|ETR NXUG|813.46M|813460000|51.500|4,156|-31.7%|30|2022-11-08|15/09/2022|||||2022-08-16|15/06/2022|0.32||50500000|50500000
2022-11-06 17:28:28|03327|1076550|ETR NFN|89.43M|89430000|5.30|2,415|-69.28%|21|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|-0.32||19000000|21000000
2022-11-06 17:28:33|03328|6308|ETR NDXG|2.03B|2030000000|9.566|1,006,278|-28.72%|37|2022-11-15|15/09/2022||-0.36||1580000000|2022-08-14|15/06/2022|-0.79|-0.6989|1190000000|1360000000
2022-11-06 17:28:40|03329|19874|ETR OHBG|510.41M|510410000|29.400|3,346|-25.29%|31|2022-11-10|15/09/2022||||306500000|2022-08-11|15/06/2022|0.52|0.46|251200000|285000000
2022-11-06 17:28:44|03330|19879|ETR PA8G|54.29M|54290000|0.761|19,217|-56.56%|29|2022-11-16|15/09/2022|||||2022-08-31|15/06/2022|-0.07||3730000|
2022-11-06 17:28:47|03331|6331|ETR PV|1.36B|1360000000|138.00|2,627|-36.26%|37|2022-11-03|15/09/2022|1.9|1.9|194000000|194000000|2022-08-02|15/06/2022|2.33|2.33|218500000|218500000
2022-11-06 17:28:51|03332|19882|ETR PNEGn|1.49B|1490000000|19.520|194,544|135.18%|31|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|0.00||22600000|
2022-11-06 17:28:55|03333|19243|ETR PSAGn|367.44M|367440000|23.350|8,275|-48.34%|32|2022-10-28|15/09/2022|0.23||63230000||2022-07-28|15/06/2022|0.17||58470000|68500000
2022-11-06 17:28:59|03334|19890|ETR TPEG|343.65M|343650000|15.800|68,501|-60.55%|31|2022-11-03|15/09/2022|0.18|0.185|50900000|45500000|2022-08-04|15/06/2022|0.12|0.15|46800000|48000000
2022-11-06 17:29:03|03335|6292|ETR QBYn|103.65M|103650000|0.832|93,595|-57.81%|31|2022-11-07|15/09/2022||||43100000|2022-08-08|15/06/2022|-0.03||42000000|42000000
2022-11-06 17:29:06|03336|962943|F RIB|1.51B|1510000000|43.10|14,516|1.41%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-11-06 17:29:10|03337|962940|F KTN|919.46M|919460000|14.45|91,406|-28.11%|25|2022-11-03|15/09/2022|0.13||337000000|262400000|2022-08-04|15/06/2022|0.2||331000000|324500000
2022-11-06 17:29:14|03338|962945|F SATG|21.37B|21370000000|287.50|6,542|-44.71%|26|2023-01-26|15/12/2022||1.61||974700000|2022-10-19|15/09/2022|2.45|2.45|1050000000|1050000000
2022-11-06 17:29:18|03339|19901|ETR YSNG|1.29B|1290000000|199.800|4,296|-65.73%|37|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|1.57||70100000|
2022-11-06 17:29:21|03340|1073424|ETR SJJG|69.51M|69510000|6.62|5,736|-62.06%|21|2023-02-01|15/11/2022|||||2022-11-02|15/08/2022|||19600000|19600000
2022-11-06 17:29:25|03341|19903|ETR F3CG|314.1M|314100000|19.020|59,100|-40.73%|28|2022-11-15|15/09/2022||||20300000|2022-09-12|15/06/2022|0.11||20300000|20300000
2022-11-06 17:29:28|03342|954894|ETR WAFGn|1.92B|1920000000|64.050|52,633|-53.03%|26|2023-03-07|15/12/2022||2.42||447710000|2022-10-28|15/09/2022|3.32|2.6|474000000|451710000
2022-11-06 17:29:32|03343|6333|ETR SNGGk|17.13M|17130000|1.925|8,093|-58.78%|31|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.13||22700000|
2022-11-06 17:29:35|03344|941174|ETR AM3D|437.46M|437460000|19.90|101,420|17.2%|26|2022-11-10|15/09/2022||-0.22||23500000|2022-08-18|15/06/2022|-0.07|-0.29|26100000|18800000
2022-11-06 17:29:40|03345|21812|ETR S92G|1.79B|1790000000|51.550|128,070|25.55%|37|2022-11-10|15/09/2022||0.07||263710000|2022-08-11|15/06/2022|-0.39|-0.24|251000000|251090000
2022-11-06 17:29:43|03346|942429|ETR SHFG|107.43M|107430000|14.76|3,119|-67.93%|25|2022-10-27|15/09/2022|-0.03||41610000||2022-08-10|15/06/2022|0.1||42300000|
2022-11-06 17:29:50|03347|19909|ETR SYTG|47.06M|47060000|5.220|3,731|-23.24%|34|2022-11-15|15/09/2022|||||2022-08-30|15/06/2022|0.13|0.13|25000000|25000000
2022-11-06 17:29:54|03348|6302|ETR SOWGn|1.6B|1600000000|21.680|76,591|-39.98%|38|2023-02-01|15/12/2022||0.5093||275630000|2022-10-27|15/09/2022|0.36|0.3605|221400000|221400000
2022-11-06 17:29:57|03349|1066609|ETR S9I|195.65M|195650000|30.100|1,680|-19.73%|24|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.55||36500000|36500000
2022-11-06 17:30:00|03350|32556|ETR SBSG|985.83M|985830000|81.300|7,517|-40.4%|37|2022-11-03|15/09/2022|1||70500000|70500000|2022-08-10|15/06/2022|0.12||61800000|
2022-11-06 17:30:04|03351|14153|ETR SMHNn|230.92M|230920000|12.080|34,378|-50.49%|33|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|0.11||61500000|65300000
2022-11-06 17:30:06|03352|1173535|ETR SUSEG|2.96B|2960000000|17.49|101,649|-55.26%|0||
2022-11-06 17:30:09|03353|19916|ETR SYZG|61.43M|61430000|4.550|2,006|-21.55%|29|2022-10-28|15/09/2022|0.0825|0.0825|15950000|15950000|2022-07-29|15/06/2022|0.0549|0.0549|17400000|17400000
2022-11-06 17:30:11|03354|1153007|ETR TMV|1.85B|1850000000|10.43|851,213|-26.13%|18|2023-02-13|15/12/2022||0.3446||149430000|2022-11-02|15/09/2022|0.09|0.177|143400000|140670000
2022-11-06 17:30:17|03355|19917|ETR TTRGn|174.07M|174070000|25.200|1,628|-8.03%|30|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|0.3||57200000|
2022-11-06 17:30:21|03356|40216|ETR O2Dn|6.9B|6900000000|2.319|3,603,352|-4.72%|37|2023-02-22|15/12/2022||0.0001||2150000000|2022-11-03|15/09/2022|0.0128|0.011|2090000000|2030000000
2022-11-06 17:30:24|03357|962959|F TLIK|23.94M|23940000|3.8400|1,284|44.36%|23|2022-11-07|15/09/2022|||||2022-08-01|15/06/2022|-0.04||19980000|
2022-11-06 17:30:28|03358|6338|ETR UTDI|3.59B|3590000000|19.210|186,198|-43.5%|37|2022-11-10|15/09/2022||0.4957||1450000000|2022-08-04|15/06/2022|0.5|0.5|1460000000|1460000000
2022-11-06 17:30:32|03359|19927|ETR OSPGk|176.27M|176270000|16.750|4,245|-32.19%|29|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022|0.18||30720000|
2022-11-06 17:30:35|03360|1171989|ETR VTWRn|14.95B|14950000000|28.26|127,165|-3.75%|10|2023-01-31|15/12/2022||0.19||253330000|2022-11-14|15/09/2022||0.15||
2022-11-06 17:30:38|03361|1052627|ETR VAR1|1.16B|1160000000|28.580|267,063|-74.22%|24|2022-11-15|15/09/2022||0.54||209700000|2022-09-02|15/06/2022|-0.08|0.21|191500000|191500000
2022-11-06 17:30:41|03362|14154|ETR VBKG|5B|5000000000|78.850|104,336|12.56%|29|2022-11-10|15/09/2022|||||2022-09-27|15/06/2022|1.83||575000000|
2022-11-06 17:30:47|03363|949646|ETR V6CG|72.68M|72680000|8.180|1,281|-33.5%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.06||24020000|
2022-11-06 17:30:50|03364|1052408|TG VBX|18.1M|18100000|1.08|6,679|-40.33%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-11-06 17:30:53|03365|19937|ETR YOCG|44.85M|44850000|13.050|2,473|23.11%|24|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|0.06||5290000|
2022-11-06 17:30:57|03366|50009|HK 2018|19.9B|19900000000|16.52|6,709,664|-48.37%|36|2022-11-11|15/09/2022||0.1896||4750000000|2022-08-24|15/06/2022|0.12|0.12|4520000000|4520000000
2022-11-06 17:31:00|03367|32502|HK 1299|775.15B|775150000000|65.55|24,842,201|-23.91%|23|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022||0.16||17739000000
2022-11-06 17:31:03|03368|1155537|HK 9988|1.45T|1450000000000|69.90|49,227,136|-56.29%|26|2023-02-01|15/12/2022||2.55||287890000000|2022-11-04|15/09/2022||1.66||231970000000
2022-11-06 17:31:05|03369|946376|HK 0241|54.58B|54580000000|4.04|44,184,958|-55.46%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-11-06 17:31:10|03370|100123|HK 2020|211.12B|211120000000|77.80|7,722,357|-37.81%|21|2022-11-30|15/09/2022||3.46|||2022-08-23|15/06/2022||1.12||23791000000
2022-11-06 17:31:13|03371|101147|HK 3988|915.96B|915960000000|2.580|181,442,783|-5.49%|29|2022-10-28|15/09/2022|0.18|0.19||605559000000|2022-08-30|15/06/2022|0.21|0.21|152460000000|
2022-11-06 17:31:17|03372|8580|HK 2388|266.43B|266430000000|25.20|8,459,314|3.07%|37|2022-10-27|15/09/2022|||14790000000|14290000000|2022-08-30|15/06/2022|1.27|1.29|59150000000|26621000000
2022-11-06 17:31:20|03373|1141315|HK 1876|251.97B|251970000000|19.06|6,602,678|-9.45%|9|2023-02-23|15/12/2022||0.0086||1400000000|2022-10-28|15/09/2022||0.0222||1910000000
2022-11-06 17:31:23|03374|13884|HK 1211|769.83B|769830000000|197.00|8,337,745|-36.66%|36|2022-10-28|15/09/2022|1.97|1.21|117080000000|114480000000|2022-08-29|15/06/2022|0.96|0.8921|83780000000|87420000000
2022-11-06 17:31:27|03375|8572|HK 0939|1.07T|1070000000000|4.270|189,530,323|-17.41%|37|2022-10-28|15/09/2022|0.34|0.35|186600000000||2022-08-29|15/06/2022|0.29|0.29|190130000000|
2022-11-06 17:31:30|03376|8581|HK 2628|740.43B|740430000000|9.41|25,075,810|-29.78%|37|2022-10-27|15/09/2022|0.2|0.36|114140000000|629073000000|2022-08-25|15/06/2022|0.385|0.42||455186000000
2022-11-06 17:31:33|03377|13888|HK 2319|120.83B|120830000000|30.55|12,487,842|-37.33%|22|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022||0.80||47937000000
2022-11-06 17:31:36|03378|32495|HK 3968|790.08B|790080000000|29.35|20,312,351|-53.74%|36|2022-10-28|15/09/2022|1.47|1.51|85500000000|373044000000|2022-08-19|15/06/2022|1.32|1.29|86210000000|86590000000
2022-11-06 17:31:39|03379|8573|HK 0941|1.03T|1030000000000|48.05|19,409,639|-1.33%|22|2022-10-20|15/09/2022|||226550000000|226550000000|2022-08-11|15/06/2022||2.82|269610000000|227300000000
2022-11-06 17:31:43|03380|8567|HK 0688|174.9B|174900000000|15.98|25,600,367|-2.32%|37|2022-10-24|15/09/2022||3.74|17520000000|18936000000|2022-08-24|15/06/2022|1.52|1.67|103790000000|131408000000
2022-11-06 17:31:47|03381|8563|HK 0386|524.35B|524350000000|3.32|108,472,329|-11.23%|36|2022-10-28|15/09/2022|0.108|0.118|841200000000|1002080000000|2022-08-30|15/06/2022|0.165|0.1667|840740000000|844060000000
2022-11-06 17:31:51|03382|32494|HK 1109|193.61B|193610000000|27.15|12,192,332|-4.57%|24|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||1.87||95296000000
2022-11-06 17:31:55|03383|8568|HK 0762|123.48B|123480000000|3.49|24,436,493|-12.09%|37|2022-10-28|15/09/2022|||87710000000|87200000000|2022-08-08|15/06/2022|0.21|0.29|87220000000|87880000000
2022-11-06 17:31:58|03384|8559|HK 0267|210.9B|210900000000|7.25|13,623,395|0.97%|28|2022-11-07|15/09/2022|||||2022-08-30|15/06/2022|1.72|1.13|519500000000|326761000000
2022-11-06 17:32:00|03385|954932|HK 1113|161.64B|161640000000|44.95|4,547,881|-5.96%|15|2022-08-22|15/06/2022|3||35720000000||2022-03-17|15/12/2021|3.42||37830000000|
2022-11-06 17:32:03|03386|8541|HK 0001|153B|153000000000|41.00|4,705,544|-21.08%|29|2022-11-30|15/09/2022|||||2022-08-04|15/06/2022|4.98|6.79|131400000000|133736000000
2022-11-06 17:32:06|03387|8574|HK 1038|94.61B|94610000000|37.55|1,955,809|-19.07%|20|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|1.75|1.93|3380000000|3678000000
2022-11-06 17:32:10|03388|8542|HK 0002|137.19B|137190000000|54.30|3,211,213|-28.22%|31|2023-02-28|15/12/2022|||||2022-08-02|15/06/2022|-1.92|||
2022-11-06 17:32:13|03389|8570|HK 0883|469.96B|469960000000|9.88|91,473,094|21.08%|21|2022-10-28|15/09/2022|0.77|0.75|108790000000|89210000000|2022-10-27|15/09/2023||||
2022-11-06 17:32:16|03390|50008|HK 2007|30.86B|30860000000|1.27|186,071,283|-81.46%|26|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.03|0.45|162363|196444000000
2022-11-06 17:32:18|03391|1093887|HK 6098|32.37B|32370000000|9.60|33,044,969|-82.56%|0||
2022-11-06 17:32:21|03392|100083|HK 1093|112.84B|112840000000|9.47|37,074,239|20.03%|35|2022-11-17|15/09/2022||0.1145||8060000000|2022-08-24|15/06/2022|0.1285|0.1242|7740000000|8060000000
2022-11-06 17:32:27|03393|49962|HK 0027|183.95B|183950000000|42.15|9,964,845|0.48%|37|2023-03-02|15/12/2022||0.19||4620000000|2022-11-10|15/09/2022||-0.35||2250000000
2022-11-06 17:32:30|03394|49968|HK 0175|103.59B|103590000000|10.26|60,156,586|-61.28%|26|2022-11-30|15/09/2022||0.68||134820000000|2022-08-18|15/06/2022||0.42||46030000000
2022-11-06 17:32:39|03395|1096193|HK 6862|84.84B|84840000000|15.22|14,384,606|-27.7%|6|2021-08-24|15/06/2021|0.02|0.02||25274000000|2021-03-23|15/12/2020|0.06||28614000000|22964000000
2022-11-06 17:32:43|03396|8557|HK 0101|48.41B|48410000000|10.76|5,022,547|-39.82%|19|2023-01-27|15/12/2022||0.53||5783000000|2022-07-28|15/06/2022|0.43||5300000000|
2022-11-06 17:32:48|03397|8548|HK 0011|215.46B|215460000000|112.70|1,086,838|-23.7%|30|2023-02-22|15/12/2022||4.40||20076000000|2022-11-30|15/09/2022||||
2022-11-06 17:32:51|03398|8549|HK 0012|100.7B|100700000000|20.80|3,126,065|-36.59%|18|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000|2022-03-22|15/12/2021|1.37|1.14|14740000000|15188000000
2022-11-06 17:32:55|03399|13830|HK 1044|36.96B|36960000000|31.80|1,499,858|-19.49%|18|2022-08-15|15/06/2022||||10833000000|2022-03-22|15/12/2021||||11048000000
2022-11-06 17:32:58|03400|8543|HK 0003|116.62B|116620000000|6.25|16,967,387|-47.3%|18|2022-08-20|15/06/2022|0.16||29720000000||2022-03-21|15/12/2021|0.04||28840000000|
2022-11-06 17:33:02|03401|8564|HK 0388|311.58B|311580000000|246.20|5,124,340|-47.17%|38|2023-03-01|15/12/2022||1.95||4370000000|2022-10-19|15/09/2022|1.79|1.74|3940000000|4240000000
2022-11-06 17:33:06|03402|8545|LON 0005|863.61B|863610000000|41.45|19,831,863|-8.8%|32|2023-02-21|15/12/2022||1.57||108850000000|2022-10-25|15/09/2022|0.785|1.61|112280000000|101940000000
2022-11-06 17:33:09|03403|8577|HK 1398|1.51T|1510000000000|3.490|143,948,195|-16.71%|37|2022-10-27|15/09/2022|0.24|0.305|207330000000||2022-08-30|15/06/2022|0.23|0.2267|227370000000|227370000000
2022-11-06 17:33:12|03404|50066|HK 2331|129.25B|129250000000|49.40|16,167,787|-46.88%|22|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022||0.93||11669000000
2022-11-06 17:33:15|03405|49988|HK 0823|104.95B|104950000000|49.80|4,980,981|-27.51%|18|2022-11-09|15/09/2022||1.40||5425000000|2022-06-01|15/03/2022|0.28||5820000000|5711000000
2022-11-06 17:33:18|03406|49991|HK 0960|80.27B|80270000000|12.78|22,717,744|-62.13%|22|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||1.61||104022000000
2022-11-06 17:33:21|03407|1096030|HK 3690|925.24B|925240000000|149.50|27,343,776|-45.99%|18|2022-11-24|15/09/2022||0.0041||62040000000|2022-08-26|15/06/2022|-0.18|-0.4817|50940000000|49100000000
2022-11-06 17:33:23|03408|8555|HK 0066|215.83B|215830000000|34.80|3,036,167|-18.98%|19|2023-03-10|15/12/2022||-0.13||26177000000|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000
2022-11-06 17:33:27|03409|8552|HK 0017|41.37B|41370000000|16.36|5,841,911|-51.24%|19|2023-02-25|15/12/2022||0.46||33919000000|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000
2022-11-06 17:33:31|03410|8569|HK 0857|943.02B|943020000000|3.18|111,165,327|-7.56%|37|2022-10-27|15/09/2022|0.21|0.155|840780000000|698150000000|2022-08-25|15/06/2022|0.24|0.24|835250000000|833120000000
2022-11-06 17:33:34|03411|8579|HK 2318|758.71B|758710000000|34.65|29,377,357|-35.89%|37|2023-02-23|15/12/2022||0.09||323575000000|2022-10-26|15/09/2022|2.06|2.02|171310000000|171312000000
2022-11-06 17:33:37|03412|8546|HK 0006|79.7B|79700000000|37.40|3,065,582|-20.68%|18|2022-08-03|15/06/2022|1.35||||2022-03-16|15/12/2021|1.7|||
2022-11-06 17:33:41|03413|38075|HK 1928|136.77B|136770000000|16.900|23,342,348|-1.29%|33|2023-02-17|15/12/2022||-0.06||842600000|2022-11-04|15/09/2022||-0.05||317350000
2022-11-06 17:33:44|03414|50011|HK 2313|88.69B|88690000000|59.00|4,941,486|-63.06%|17|2022-08-22|15/06/2022||1.15||12301000000|2022-03-30|15/12/2021||2.24||23203000000
2022-11-06 17:33:46|03415|8551|HK 0016|255.73B|255730000000|88.25|3,638,304|-14.57%|19|2023-02-24|15/12/2022||5.78||45451000000|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000
2022-11-06 17:33:50|03416|49999|HK 1177|78.36B|78360000000|4.24|39,749,996|-22.77%|36|2022-11-28|15/09/2022||0.08|||2022-08-23|15/06/2022||0.1||8200000000
2022-11-06 17:33:53|03417|943521|HK 2382|86.27B|86270000000|78.95|6,454,809|-64.31%|28|2022-11-30|15/09/2022||4.55||37497000000|2022-08-15|15/06/2022||2.04|15140000000|15140000000
2022-11-06 17:33:55|03418|50040|HK 0669|137.69B|137690000000|78.50|5,938,217|-50.66%|10|2023-03-02|15/12/2022||0.31||6741000000|2022-08-11|15/06/2022||0.32||6977000000
2022-11-06 17:33:58|03419|102047|HK 0700|2.25T|2250000000000|238.60|25,246,072|-47.41%|33|2022-11-16|15/09/2022||3.19||144480000000|2022-08-17|15/06/2022|2.9|2.55|134030000000|134300000000
2022-11-06 17:34:03|03420|943436|HK 0288|60.39B|60390000000|4.27|20,292,565|-21.94%|24|2022-10-25|15/09/2022||||6800000000|2022-08-16|15/06/2022||0.06|6840000000|6600000000
2022-11-06 17:34:15|03421|100118|HK 1997|103.08B|103080000000|33.95|3,027,388|-21.59%|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
2022-11-06 17:34:17|03422|1167625|HK 2269|182.92B|182920000000|43.35|29,946,715|-57.46%|1|2021-08-16|15/06/2021|||||
2022-11-06 17:34:20|03423|1075487|HK 1810|238.98B|238980000000|9.70|84,693,080|-52.45%|21|2022-11-22|15/09/2022||0.1031||75140000000|2022-08-19|15/06/2022|0.06|0.0796|70170000000|70940000000
2022-11-06 17:34:23|03424|49989|HK 0868|49.52B|49520000000|12.06|7,908,577|-39.85%|18|2023-02-27|15/12/2022||||12279000000|2022-08-02|15/06/2022|0.82||13650000000|12279000000
2022-11-06 17:34:25|03425|943468|HK 0968|78.37B|78370000000|8.81|26,708,373|-37.34%|26|2023-02-28|15/12/2022||0.31||10242000000|2022-11-30|15/09/2022||||
2022-11-06 17:34:29|03426|1081715|EPA 2CRSI|33.42M|33420000|2.35|9,768|-53.19%|22|2023-02-01|15/11/2022|||||2022-11-29|15/06/2023||||
2022-11-06 17:34:32|03427|1167759|EPA TRACT|434.5M|434500000|5.92|3,179|-39.21%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2022-11-06 17:34:35|03428|17634|EPA ALAST|38.41M|38410000|2.98|2,296|-49.83%|24|2022-11-08|15/09/2022|||||2022-09-20|15/06/2022|-0.02||79840000|
2022-11-06 17:34:39|03429|17629|EPA ABS|390.82M|390820000|8.27|59,165|-36.53%|27|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-0.15||629000|
2022-11-06 17:34:43|03430|17675|EPA BITI|377.75M|377750000|6.38|23,114|-10.64%|25|2022-11-11|15/09/2022|||||2022-09-20|15/06/2022|0.27||31560000|
2022-11-06 17:34:46|03431|991239|EPA ABEO|127.96M|127960000|17.05|1,024|19.23%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:34:49|03432|949746|EPA ABNX|49.97M|49970000|1.8040|69,359|17.3%|22|2022-11-17|15/09/2022|||||2022-09-29|15/06/2022|-0.09||2630000|
2022-11-06 17:34:52|03433|955665|EPA ABVX|124.8M|124800000|7.44|36,769|-73.14%|24|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-1.77|||
2022-11-06 17:34:55|03434|15274|EBR ABO|53.9M|53900000|5.100|652|-7.27%|15|2022-09-16|15/06/2022|0.12||36350000||2022-04-22|15/12/2021|0.16||31940000|
2022-11-06 17:34:58|03435|17630|EPA CFMP|55.17M|55170000|0.3750|34,042|-27.88%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.06||1900000|
2022-11-06 17:35:01|03436|386|EPA ACCP|6.22B|6220000000|24.20|741,880|-27.85%|32|2023-02-22|15/12/2022||0.29||2110000000|2022-10-26|15/09/2022|||1150000000|589000000
2022-11-06 17:35:04|03437|1173818|EPA AACSH_p|-|-|9.80|4,330|0%|3|2022-07-22|15/06/2022|-0.04||||2022-05-25|15/12/2021|-0.04|||
2022-11-06 17:35:08|03438|17676|EPA DTNC|4.9M|4900000|1.470|1,041|-37.45%|26|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.1||8250000|
2022-11-06 17:35:11|03439|17677|EPA MRSP|81.34M|81340000|4.05|13,217|4.92%|21|2022-11-15|15/09/2022|||||2022-09-20|15/06/2022|0.15||134100000|134100000
2022-11-06 17:35:15|03440|40297|EPA ADOC|31.02M|31020000|3.73|30,900|-59.15%|24|2022-10-25|15/09/2022|-0.73|-0.16|2400000|11500000|2022-09-19|15/06/2022|0.55|-0.74|6770000|6500000
2022-11-06 17:35:18|03441|7106|EPA ADUX|10.27M|10270000|1.650|1,417|-25%|28|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|0.02||11370000|
2022-11-06 17:35:21|03442|1055913|EPA ALDVI|33.38M|33380000|3.36|12,758|-63.08%|13|2022-09-20|15/06/2022|-0.48||1560000||2022-03-31|15/12/2021|-1.34||2670000|
2022-11-06 17:35:27|03443|17681|EPA ADVI|69.96M|69960000|18.20|363|-8.54%|23|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|0.33||141400000|
2022-11-06 17:35:32|03444|6962|EPA ADP|13.6B|13600000000|137.45|62,614|10.67%|32|2023-02-16|15/12/2022||2.63||2556000000|2022-10-27|15/09/2022|||1380000000|1350000000
2022-11-06 17:35:58|03445|1082118|EPA AFME|32.66M|32660000|1.80|4,284|-69.29%|5|2022-09-28|15/06/2022|-0.44||||2022-04-30|15/12/2021|-0.39|||
2022-11-06 17:36:01|03446|385|EPA AIRF|3.3B|3300000000|1.28|11,308,310|-45.58%|38|2023-02-16|15/12/2022||-0.1061||6660000000|2022-10-28|15/09/2022|0.2284|0.1849|8110000000|7780000000
2022-11-06 17:36:06|03447|17683|EPA AKA|1.49B|1490000000|48.85|20,986|2.2%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-11-06 17:36:20|03448|17824|EPA AKW|393M|393000000|14.70|4,136|-37.31%|28|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|0.07||245200000|242300000
2022-11-06 17:36:23|03449|17895|EPA AAA|453.94M|453940000|10.500|869|-6.25%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.14||84500000|84500000
2022-11-06 17:36:26|03450|7005|EPA ABIO|1.52B|1520000000|47.14|58,485|38.16%|29|2023-02-28|15/12/2022|||||2022-10-25|15/09/2022||||
2022-11-06 17:36:29|03451|1012045|EPA ALDA|4.42B|4420000000|10.96|138,361|-20%|23|2023-02-08|15/12/2022||0.6206||2970000000|2022-11-04|15/09/2022||0.6342||2690000000
2022-11-06 17:36:32|03452|17678|EPA ALDV|10.11M|10110000|0.0750|15,815|-34.21%|14|2022-09-28|15/06/2022|-0.01||492000||2022-04-30|15/12/2021|-0||465000|
2022-11-06 17:36:37|03453|17684|EPA ALNEO|20.25M|20250000|1.990|10,632|-20.08%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.13||2400000|
2022-11-06 17:36:40|03454|17685|EPA ALMP|912.08M|912080000|24.99|2,593|2.08%|15|2022-10-12|15/06/2022|-1.03||-17250000||2022-04-19|15/12/2021|5.26||178000000|
2022-11-06 17:36:43|03455|17632|EPA IMAF|2.67B|2670000000|131.40|4,946|-28.03%|26|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|9.64||1420000000|
2022-11-06 17:36:46|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|
2022-11-06 17:36:49|03457|7048|EPA LTEN|3.89B|3890000000|114.70|34,580|-23.48%|31|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||957300000|935000000
2022-11-06 17:36:53|03458|943297|EPA ALTUR|29.46M|29460000|6.98|709|25.77%|14|2022-07-29|15/06/2022|0.04||||2022-04-04|15/12/2021|3.5||31660|
2022-11-06 17:36:57|03459|955666|EPA AMPLI|146.32M|146320000|3.050|5,997|45.24%|24|2022-11-24|15/09/2022|||||2022-10-19|15/06/2022|||27560000|
2022-11-06 17:37:09|03460|961654|EPA AMUN|10.09B|10090000000|49.54|177,996|-36.93%|27|2023-02-08|15/12/2022||1.28||721920000|2022-10-28|15/09/2022|1.39|1.23|758000000|722960000
2022-11-06 17:37:22|03461|13813|AS APAM|2.14B|2140000000|28.29|224,262|-43.28%|38|2023-02-08|15/12/2022||1.06||2000000000|2022-11-14|15/09/2022||1.64||2130000000
2022-11-06 17:37:25|03462|1174451|EPA ARAMI|391.5M|391500000|4.73|65,500|-71.4%|5|2022-05-16|15/03/2022|-0.24||872600000||2022-01-26|15/09/2021|-0.25||772900000|
2022-11-06 17:37:27|03463|17633|EPA ARGAN|1.79B|1790000000|78.20|7,287|-28.65%|22|2023-01-19|15/12/2022|||||2022-10-03|15/09/2022||||
2022-11-06 17:37:30|03464|6980|EPA AKE|6.19B|6190000000|83.76|168,139|-27.98%|38|2023-02-23|15/12/2022||1.41||2510000000|2022-11-10|15/09/2022||3.24||2970000000
2022-11-06 17:37:33|03465|17662|EPA ARTE|104.34M|104340000|22.00|483|-1.79%|14|2022-09-29|15/06/2022|2.2||35490000||2022-05-02|15/12/2021|2.29||47750000|
2022-11-06 17:37:36|03466|32437|EPA PRC|40.44M|40440000|6.08|12,767|12.8%|13|2022-09-29|15/06/2022|0.08||3830000||2022-04-28|15/12/2021|0.06||3920000|
2022-11-06 17:37:39|03467|17792|EPA ARTO|1.17B|1170000000|4,400.0|9|-27.27%|12|2022-09-30|15/06/2022|74.29||69910000||2022-04-28|15/12/2021|-2.86||66460000|
2022-11-06 17:37:42|03468|978752|EBR DMSIM|171.3M|171300000|0.1150|11,350|-60.07%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-11-06 17:37:51|03469|7111|EPA ASY|547.17M|547170000|37.00|4,585|19.35%|28|2022-10-27|15/09/2022|||118900000|118500000|2022-09-14|15/06/2022|1.25||121500000|121500000
2022-11-06 17:37:54|03470|13160|EPA ALATA|72.68M|72680000|0.1900|927,787|-48.11%|22|2023-01-12|15/09/2022|||||2022-08-15|15/06/2022||||
2022-11-06 17:37:58|03471|943371|EPA ATEME|131.97M|131970000|11.70|2,025|-11.36%|24|2022-11-09|15/09/2022|||||2022-09-29|15/06/2022|-0.01||23000000|
2022-11-06 17:38:01|03472|7019|EPA ATOS|1.05B|1050000000|9.58|1,990,726|-78.16%|33|2023-02-28|15/12/2022||1.35||2870000000|2022-10-26|15/09/2022|||2820000000|2760000000
2022-11-06 17:38:04|03473|17690|EPA AUBT|572.06M|572060000|43.50|5,049|-22.32%|26|2022-10-19|15/09/2022|||120900000||2022-09-14|15/06/2022|1.3||128900000|128900000
2022-11-06 17:38:07|03474|17691|EPA AUCP|10.76M|10760000|7.60|346|53.85%|23|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-06 17:38:11|03475|17692|EPA AUER|69.76M|69760000|7.32|1,633|-11.38%|22|2022-11-08|15/09/2022|||||2022-09-21|15/06/2022|0.66||68400000|
2022-11-06 17:38:14|03476|17693|EPA AURS|38.42M|38420000|9.78|1,407|-61.65%|21|2022-10-27|15/09/2022|||28250000||2022-09-28|15/06/2022|||26300000|26300000
2022-11-06 17:38:18|03477|7129|EPA AVOM|1.43M|1430000|0.1700|418,630|-96.63%|25|2022-12-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:38:23|03478|14167|EPA AXW|326.46M|326460000|15.60|5,853|-44.68%|25|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022|||67500000|
2022-11-06 17:38:26|03479|7615|EPA BAIN|2.08B|2080000000|85.00|876|19.72%|14|2022-06-30|15/03/2022|1.25||219100000||2021-11-30|15/09/2021|1.86||311400000|
2022-11-06 17:38:30|03480|1011051|EPA BALYO|13.37M|13370000|0.397|82,955|-63.64%|22|2022-10-27|15/09/2022|||4300000||2022-09-29|15/06/2022|-0.15||4400000|
2022-11-06 17:38:39|03481|17699|EPA BBUI|4.65M|4650000|7.05|34|-29.5%|14|2022-09-30|15/06/2022|-1.12||5000000||2022-04-29|15/12/2021|0.86||5480000|
2022-11-06 17:38:42|03482|17656|EPA BASS|847.08M|847080000|52.80|360|-19.27%|25|2022-11-23|15/09/2022|||||2022-07-28|15/06/2022|2.38||578900000|
2022-11-06 17:38:45|03483|17700|EPA BATD|211.96M|211960000|29.00|2,693|-31.6%|27|2022-11-10|15/09/2022||||117000000|2022-10-18|15/06/2022|||126800000|125350000
2022-11-06 17:38:48|03484|1173833|EPA BLV|960.09M|960090000|10.00|16,815|-46.06%|7|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-0.09||352200000|
2022-11-06 17:38:51|03485|7056|EPA CHBE|932.86M|932860000|11.56|59,492|-12.16%|29|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.64||398200000|409950000
2022-11-06 17:38:55|03486|7033|EPA BICP|2.53B|2530000000|57.60|66,578|14.51%|38|2023-02-14|15/12/2022|||||2022-10-27|15/09/2022|1.14||580100000|575100000
2022-11-06 17:38:58|03487|17702|EPA BGBN|142.89M|142890000|7.72|26,064|-46.95%|27|2023-01-24|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-06 17:39:02|03488|7078|EPA BIOX|10.59B|10590000000|89.44|111,165|-14.49%|32|2023-03-01|15/12/2022||1.61||873700000|2022-10-26|15/09/2022|||902000000|850970000
2022-11-06 17:39:05|03489|17704|EPA BLEE|185.57M|185570000|165.00|22|8.55%|11|2022-05-17|15/02/2022|1.74||9960000||2021-12-17|15/08/2021|71.99||10830000|
2022-11-06 17:39:09|03490|7031|EPA BOIR|773.75M|773750000|44.55|3,872|8.39%|31|2022-11-30|15/09/2022||||123770000|2022-09-08|15/06/2022|0.72||111100000|110990000
2022-11-06 17:39:13|03491|13163|EPA BOLL|15.01B|15010000000|5.12|1,458,704|0.59%|30|2023-03-08|15/12/2022|||||2022-10-20|15/09/2022|||6110000000|
2022-11-06 17:39:15|03492|7113|EPA BOND|375.83M|375830000|11.70|14,788|-47.42%|29|2023-03-02|15/12/2022||||788600000|2022-11-08|15/09/2022||||687400000
2022-11-06 17:39:18|03493|945125|EBR BIOS|3.04M|3040000|0.12|182,509|-89.69%|15|2022-10-25|15/09/2022|||||2022-09-07|15/06/2022|-0.15|||
2022-11-06 17:39:20|03494|1153014|EPA ALBOO|3.07M|3070000|0.34|219,699|-49.63%|6|2022-10-13|15/06/2022|-0.39||-12270||2021-09-27|15/06/2021|-0.98||38000|
2022-11-06 17:39:24|03495|17638|EPA BDRP|184.85M|184850000|3.350|2,491|20.94%|22|2022-10-19|15/09/2022|||||2022-07-22|15/06/2022|0.07||25900000|
2022-11-06 17:39:31|03496|8788|EPA BVI|11.54B|11540000000|25.51|601,250|-12.67%|32|2023-02-22|15/12/2022||0.65||2914000000|2022-10-26|15/09/2022|||1460000000|1420000000
2022-11-06 17:39:33|03497|17707|EPA BULY|753.77M|753770000|430.00|83|-35.44%|21|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|37.74||3930000000|
2022-11-06 17:39:36|03498|17708|EPA CAT31|289.06M|289060000|62.97|400|-28.85%|12|2022-09-19|15/06/2022|11.09||226500000||2022-03-28|15/12/2021|7.48||194400000|
2022-11-06 17:39:39|03499|17709|EPA CAFO|94.62M|94620000|10.15|515|-35.76%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:39:41|03500|943236|EPA CRTO|378.45M|378450000|59.99|164|-31.28%|11|2022-09-12|15/06/2022|11.08||274200000||2022-03-10|15/12/2021|5.34||227200000|
2022-11-06 17:39:46|03501|40300|EPA CADNi|933.85M|933850000|16.13|3,527|-28.31%|27|2023-01-30|15/12/2022|||||2022-10-28|15/09/2022||||
2022-11-06 17:39:48|03502|40303|EPA CALCi|506.42M|506420000|68.59|501|-28.18%|11|2022-08-31|15/06/2022|14.17||428100000||2022-04-22|15/12/2021|6.58||360200000|
2022-11-06 17:39:51|03503|40309|EPA CRBP2|1.04B|1040000000|18.74|3,482|-16.17%|11|2022-08-09|15/06/2022|2.85||595400000||2022-03-30|15/12/2021|1.7||501800000|
2022-11-06 17:39:54|03504|943230|EPA CCNP|413.84M|413840000|68.40|252|-29.48%|11|2022-09-21|15/06/2022|9.02||303900000||2022-03-25|15/12/2021|5.64||257700000|
2022-11-06 17:39:57|03505|943238|EPA CAIF|2.01B|2010000000|71.81|681|-12.44%|12|2022-08-17|15/06/2022|7.98||895600000||2022-04-21|15/12/2021|6.17||813600000|
2022-11-06 17:39:59|03506|40311|EPA CRLA|853.53M|853530000|43.13|411|-28.41%|11|2022-08-05|15/06/2022|7.4||563700000||2022-03-14|15/12/2021|5.15||496600000|
2022-11-06 17:40:02|03507|943234|EPA CIV|307.59M|307590000|50.99|170|-35.04%|11|2022-09-15|15/06/2022|8.45||236700000||2022-05-12|15/12/2021|5.53||220400000|
2022-11-06 17:40:05|03508|943235|EPA CRLO|393.89M|393890000|48.61|133|-32.35%|14|2022-09-29|15/06/2022|7.18||332700000||2022-03-09|15/12/2021|5||301900000|
2022-11-06 17:40:08|03509|943237|EPA CRSU|503.42M|503420000|110.00|116|-27.15%|12|2022-09-08|15/06/2022|16.03||380200000||2022-03-15|15/12/2021|11.07||350400000|
2022-11-06 17:40:11|03510|17720|EPA CCAP|3.13B|3130000000|5,600.0|4|-19.42%|14|2022-09-30|15/06/2022|10.9||100000||2022-04-28|15/12/2021|-3.57||200000|
2022-11-06 17:40:14|03511|17710|EPA ALCAP|27.72M|27720000|12.65|913|-48.37%|22|2022-12-14|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:40:17|03512|17728|EPA CARM|2.01B|2010000000|14.06|81,987|12.2%|22|2023-02-15|15/12/2022|||||2022-10-20|15/09/2022||||
2022-11-06 17:40:20|03513|17711|EPA CRPP|3.16M|3160000|9.90|35|-71.88%|14|2022-07-29|15/06/2022|-0.67||1000||2022-04-26|15/12/2021|-46.59||1000|
2022-11-06 17:40:23|03514|6959|EPA CASP|1.08B|1080000000|9.99|326,386|-53.66%|27|2023-02-23|15/12/2022||1.05||8765000000|2022-10-27|15/09/2022|||7950000000|5816000000
2022-11-06 17:40:27|03515|17640|EPA YAS|131.9M|131900000|7.510|7,153|62.91%|27|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|-0.06||18320000|
2022-11-06 17:40:30|03516|17848|EPA CATGR|154.12M|154120000|5.02|121,049|-18.11%|23|2023-02-01|15/11/2022|||||2022-12-12|15/08/2022||||
2022-11-06 17:40:34|03517|40305|EPA CBOT|128.55M|128550000|3.59|12,833|-3.75%|25|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|0.2||33290000|
2022-11-06 17:40:41|03518|7728|EPA CGDM|204.9M|204900000|15.00|9,196|-40%|32|2022-10-27|15/09/2022|||133300000|129000000|2022-09-19|15/06/2022|-0.36||138300000|138330000
2022-11-06 17:40:55|03519|101936|EBR CYAD|24.85M|24850000|1.10|14,168|-71.05%|27|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022|-0.861|-0.861||
2022-11-06 17:40:58|03520|17716|EPA CFI|546.35K|546350|0.6400|642|-25.58%|11|2022-04-15|15/12/2021|-0.02||||2021-10-15|15/06/2021|-0.04|||
2022-11-06 17:41:03|03521|7051|EPA GEPH|498.63M|498630000|0.697|10,747,457|0.75%|37|2023-03-02|15/12/2022||||356000000|2022-11-02|15/09/2022|0.00|0.00|255000000|246000000
2022-11-06 17:41:06|03522|7089|EPA CRIP|320.67M|320670000|13.42|58,144|-48.19%|22|2022-11-09|15/09/2022|||||2022-09-08|15/06/2022|0.42||195200000|
2022-11-06 17:41:09|03523|17806|EPA CHSS|3.6M|3600000|7.50|101|69.68%|9|2022-10-18|15/06/2022|-0.02||1100000||2021-07-07|15/12/2020|-0.11||1360000|
2022-11-06 17:41:13|03524|6954|EPA DIOR|116.64B|116640000000|646.50|3,470|-7.05%|30|2023-01-26|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 17:41:17|03525|17718|EPA ALCIB|7.66M|7660000|0.0648|105,741|-38.98%|21|2022-11-30|15/09/2022|||||2022-09-22|15/06/2022|-0.01||4570000|
2022-11-06 17:41:20|03526|17653|EPA IFDE|54.26M|54260000|46.20|40|-4.15%|13|2022-09-30|15/06/2022|2.34||99180000||2022-06-06|15/12/2021|4.34||97830000|
2022-11-06 17:41:24|03527|17722|EPA CTRG|73.38M|73380000|9.44|1,915|-33.52%|24|2022-10-19|15/09/2022|||86400000|85400000|2022-09-16|15/06/2022|0.79||81200000|81200000
2022-11-06 17:41:26|03528|7154|EPA AVQ|104.67M|104670000|2.29|96,487|-57%|23|2022-11-08|15/09/2022||||900000|2022-10-12|15/06/2022|||102000000|
2022-11-06 17:41:29|03529|7148|EPA CNIM|21.18M|21180000|7.46|164|-39.6%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-11-06 17:41:32|03530|989560|EPA CNV|1.07B|1070000000|3.100|537|-56.34%|24|2022-11-07|15/09/2022|||||2022-07-26|15/06/2022|-0.2||881200000|
2022-11-06 17:41:42|03531|6997|EPA CNPP|14.29B|14290000000|20.82|685,178|-3.61%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2022-11-06 17:41:46|03532|943321|EPA COFA|1.69B|1690000000|11.31|239,448|-7.22%|28|2023-02-16|15/12/2022||||262000000|2022-10-27|15/09/2022|||288000000|381330000
2022-11-06 17:41:49|03533|17724|EPA COHE|15.24M|15240000|2.680|1,121|38.86%|26|2022-11-30|15/09/2022|||||2022-09-28|15/06/2022|0.45||6860000|
2022-11-06 17:41:51|03534|17725|EPA COLP|3.79B|3790000000|116.00|364|-14.39%|11|2022-08-02|15/06/2022|-4.06||6520000000||2022-02-24|15/12/2021|11.48||7640000000|
2022-11-06 17:41:53|03535|7093|EPA ODET|5.06B|5060000000|1,192.00|235|-10.38%|11|2022-09-09|15/06/2022|71||11520000000||2022-04-22|15/12/2021|-4058.93||6980000000|
2022-11-06 17:41:56|03536|7768|EPA CDAF|639.24M|639240000|12.70|43,721|-20.33%|28|2023-01-19|15/12/2022|||||2022-12-13|15/09/2022||||214000000
2022-11-06 17:41:59|03537|17727|EPA CRTS|9.55M|9550000|132.00|27|9.09%|11|2022-09-14|15/06/2022|11.44||8610000||2022-05-02|15/12/2021|0.93||1930000|
2022-11-06 17:42:06|03538|7015|EPA CVO|5.19B|5190000000|55.40|123,685|-28.15%|30|2023-02-20|15/12/2022||2.23||536280000|2022-10-20|15/09/2022||||
2022-11-06 17:42:09|03539|17647|EPA COVH|2.3B|2300000000|15.50|1,186|-4.32%|28|2022-10-20|15/09/2022|||||2022-07-18|15/06/2022|2.46||113600000|
2022-11-06 17:42:12|03540|943229|EPA CRAP|432.16M|432160000|57.99|166|-31.78%|11|2022-08-04|15/06/2022|14.13||395800000||2022-04-06|15/12/2021|5.37||349800000|
2022-11-06 17:42:14|03541|943239|EPA CMO|277.69M|277690000|52.96|181|-26.55%|11|2022-08-31|15/06/2022|10.99||211400000||2022-03-03|15/12/2021|5.6||174400000|
2022-11-06 17:42:17|03542|17729|EPA CROS|87.19M|87190000|8.20|117|29.13%|14|2022-09-30|15/06/2022|0.57||599000||2022-04-29|15/12/2021|0.36||566000|
2022-11-06 17:42:20|03543|7718|EPA SIGF|274.57M|274570000|11.20|9,733|121.34%|26|2022-11-30|15/09/2022|||||2022-07-25|15/06/2022|-0.06||131100000|
2022-11-06 17:42:23|03544|17734|EPA AM|12.4B|12400000000|149.00|46,053|54.81%|29|2023-03-02|15/12/2022||4.73||3511000000|2022-11-30|15/09/2022||||
2022-11-06 17:42:27|03545|40314|EPA DBV|273.4M|273400000|2.91|126,940|-45.16%|31|2023-03-08|15/12/2022||-0.6738||1270000|2022-11-03|15/09/2022|-0.3683|-0.6276|2120000|1270000
2022-11-06 17:42:29|03546|1176406|EPA DEE_p|-|-|9.85|12,971|2.07%|0||
2022-11-06 17:42:33|03547|17679|EPA DKUPL|123.9M|123900000|31.10|1,357|52.45%|23|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|1.62||89080000|
2022-11-06 17:42:35|03548|17736|EPA ALDLT|428.1M|428100000|59.80|969|-34.29%|21|2022-11-07|15/09/2022|||||2022-09-06|15/06/2022|2.05||204900000|105700000
2022-11-06 17:42:39|03549|9069|EPA DBG|736.1M|736100000|4.62|254,989|-55.32%|29|2022-12-06|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:42:43|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||||
2022-11-06 17:42:47|03551|17738|EPA ALDMS|19.99M|19990000|1.240|7,879|-13.29%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:42:49|03552|17919|EPA DPAP|45.77M|45770000|468.00|17|-1.68%|12|2022-09-16|15/06/2022|18.47||8450000||2022-04-21|15/12/2021|23.19||8240000|
2022-11-06 17:42:54|03553|13146|EPA EDEN|13.38B|13380000000|53.70|419,119|15.98%|32|2023-02-20|15/12/2022||1.00||293000000|2022-10-20|15/09/2022|||484000000|470000000
2022-11-06 17:42:58|03554|17743|EPA ALGID|5.43M|5430000|0.5250|20,199|-55.51%|25|2022-11-07|15/09/2022|||||2022-10-25|15/06/2022|-0.19||16030000|
2022-11-06 17:43:01|03555|6995|EPA FOUG|8.79B|8790000000|92.20|205,490|-0.47%|32|2023-02-21|15/12/2022||||4925000000|2022-11-03|15/09/2022|||5180000000|4990000000
2022-11-06 17:43:04|03556|100156|EPA EKI|186.28M|186280000|7.12|21,962|-9.99%|26|2023-03-07|15/12/2022|||||2022-10-11|15/09/2022|||32800000|
2022-11-06 17:43:06|03557|391|EPA EDF|44.57B|44570000000|11.93|2,546,489|-2.75%|25|2023-02-16|15/12/2022||-0.40||28338000000|2022-10-27|15/09/2022||||
2022-11-06 17:43:10|03558|17644|EPA EDSP|666.75M|666750000|93.00|246|-20.51%|14|2022-07-29|15/06/2022|2.13||653100000||2022-05-11|15/12/2021|3.31||445000000|
2022-11-06 17:43:13|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|
2022-11-06 17:43:16|03560|943369|EPA ELIOR|411.36M|411360000|2.39|991,957|-64.01%|27|2022-11-23|15/09/2022||-0.33||2107000000|2022-07-27|15/06/2022|||1180000000|
2022-11-06 17:43:20|03561|945685|EPA ELIS|2.64B|2640000000|11.51|410,433|-30.7%|26|2023-03-07|15/12/2022|||||2022-10-26|15/09/2022|||1030000000|998000000
2022-11-06 17:43:23|03562|6948|EPA ERMT|2.01B|2010000000|75.80|77,907|11.47%|29|2023-02-21|15/12/2022||33.16||5057000000|2022-10-27|15/09/2022||||
2022-11-06 17:43:28|03563|943352|EPA ERYP|22.95M|22950000|0.74|128,451|-65.58%|24|2022-11-08|15/09/2022||-0.33||2500000|2022-09-12|15/06/2022|-0.29|-0.33|24770000|2500000
2022-11-06 17:43:31|03564|17749|EPA ESIG|419.58M|419580000|73.20|2,161|4.87%|27|2023-02-27|15/01/2022|||||2022-10-24|15/09/2022|||21800000|
2022-11-06 17:43:34|03565|17907|AS ESPE|481.41K|481410|0.0092|512,756.48|-65.28%|27|2022-11-01|15/09/2022|||||2022-06-27|15/06/2022||||
2022-11-06 17:43:37|03566|7042|EPA ESSF|701.86M|701860000|54.20|35,616|273.79%|24|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|83.6||12060000000|
2022-11-06 17:43:40|03567|17819|EPA EFIN|21.24M|21240000|0.3140|185|-29.28%|13|2022-07-18|15/12/2021|-0.01||2320000||2021-11-04|15/06/2021|0.01||1140000|
2022-11-06 17:43:45|03568|25448|F EURA|4.46B|4460000000|58.15|96,250|-26.81%|29|2023-03-08|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-06 17:43:48|03569|13135|EPA EURR|184.35M|184350000|2.95|2,540|4.98%|26|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|0.05||5490000|
2022-11-06 17:43:51|03570|943375|EPA ENX|6.86B|6860000000|64.38|110,277|-33.94%|29|2023-02-09|15/12/2022||1.31||369210000|2022-11-03|15/09/2022|1.21|1.02|350300000|321320000
2022-11-06 17:43:54|03571|17752|EPA ALECP|71.12M|71120000|0.5780|21,261|-25.71%|24|2022-12-16|15/09/2022|||||2022-08-12|15/06/2022||||
2022-11-06 17:43:56|03572|955667|EPA EUCAR|2.55B|2550000000|0.5090|3,194,398|0.32%|26|2022-11-10|15/09/2022||||957000000|2022-08-01|15/06/2022||||696000000
2022-11-06 17:44:00|03573|7017|EPA ETL|2.18B|2180000000|9.46|662,402|-24.92%|32|2023-02-15|15/12/2022||1.04||282500000|2022-10-12|15/09/2022|||287400000|290000000
2022-11-06 17:44:04|03574|17737|EPA EGR|88.07M|88070000|2.9700|19,719|-2.3%|23|2022-11-30|15/09/2022|||||2022-09-08|15/06/2022|0.37|||
2022-11-06 17:44:07|03575|7747|EPA EXEP|256.54M|256540000|37.80|1,173|-51.66%|27|2023-01-25|15/12/2022|||||2022-12-20|15/09/2022||4.31||242350000
2022-11-06 17:44:10|03576|17755|EPA EEPC|176.55M|176550000|84.00|382|30.23%|11|2022-09-30|15/06/2022|3.95||178200000||2022-05-30|15/12/2021|0.09||194900000|
2022-11-06 17:44:13|03577|6958|EPA EPED|2.88B|2880000000|14.61|1,729,396|-64.53%|32|2023-02-20|15/12/2022||1.72||6600000000|2022-10-21|15/09/2022|||6590000000|6300000000
2022-11-06 17:44:16|03578|17758|EPA ABLD|29M|29000000|14.45|1,000|440.19%|12|2022-09-02|15/06/2022|-0.06||||2022-05-20|15/12/2021|-0.02|||
2022-11-06 17:44:19|03579|17756|EPA FSDV|2.25M|2250000|19.80|7|-24.43%|12|2022-06-07|15/09/2021|-2.15||||2020-12-22|15/03/2020|-1.79|||
2022-11-06 17:44:21|03580|17712|EPA FCMC|224.23M|224230000|1,280.00|3|-2.29%|9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2022-11-06 17:44:24|03581|943348|EPA FALG|65.71M|65710000|1.644|80,769|-46.19%|16|2022-10-20|15/09/2022|||1000000||2022-09-30|15/06/2022|-0.13||2300000|
2022-11-06 17:44:27|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|
2022-11-06 17:44:30|03583|17761|EPA PADI|451.42M|451420000|187.00|6|1.63%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:44:33|03584|943357|EPA FGA|249.31M|249310000|5.00|5,801|-11.19%|23|2022-12-20|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:44:37|03585|17762|EPA ILSB|17.2M|17200000|9.00|2,340|59.29%|11|2022-09-30|15/06/2022|7.08||1510000||2022-04-29|15/12/2021|0.16||1670000|
2022-11-06 17:44:39|03586|40307|EPA CFOA|1.81M|1810000|2.78|523|-85.29%|0||
2022-11-06 17:44:43|03587|17763|EPA FINM|2.92M|2920000|0.1460|4,650|-26.26%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:44:46|03588|17764|EPA LINP|54.17M|54170000|9.60|100|-69.43%|14|2022-08-01|15/06/2022|-6.38||16140000000||2022-04-25|15/12/2021|-5.46||16360000000|
2022-11-06 17:44:50|03589|17765|EPA FIPP|17.07M|17070000|0.1480|6,876|-5.73%|14|2022-09-29|15/06/2022|-0||927000||2022-04-29|15/12/2021|||1030000|
2022-11-06 17:44:54|03590|41353|EPA FNAC|852.93M|852930000|31.96|51,783|-44.51%|26|2023-02-23|15/12/2022||||2700000000|2022-10-19|15/09/2022|||1850000000|1810000000
2022-11-06 17:44:57|03591|17767|EPA BLIM|2.67M|2670000|1.670|274|68.69%|14|2022-09-26|15/06/2022|-0.03||||2022-04-22|15/12/2021|0.01|||
2022-11-06 17:45:00|03592|17768|EPA ATLD|181.69M|181690000|41.80|6,296|-4.13%|11|2022-08-01|15/06/2022|1.19||86030000||2022-04-05|15/12/2021|2.78||84510000|
2022-11-06 17:45:03|03593|17769|EPA LOEX|60.48M|60480000|6.45|113|-34.85%|14|2022-08-01|15/06/2022|-3.43||16140000000||2022-04-25|15/12/2021|-3.66||16360000000|
2022-11-06 17:45:06|03594|17770|EPA INEA|429.38M|429380000|39.70|1,144|-6.05%|21|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|3.93||27880000|
2022-11-06 17:45:10|03595|17771|EPA FLYP|3.47B|3470000000|81.20|301|4.1%|26|2022-11-07|15/09/2022|||||2022-07-25|15/06/2022|5.17||97970000|
2022-11-06 17:45:13|03596|17680|EPA MHM|3.54M|3540000|0.0194|700,722|-48.13%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-11-06 17:45:15|03597|17775|EPA SPOE|85.5M|85500000|8.10|1,030|17.39%|13|2022-04-29|15/12/2021|-0.02||4560000||2021-11-16|15/06/2021|0.39||3610000|
2022-11-06 17:45:18|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|
2022-11-06 17:45:21|03599|17777|EPA FREY|983.93M|983930000|34.80|140|7.41%|24|2022-11-30|15/09/2022|||||2022-09-22|15/06/2022|2.51||59580000|
2022-11-06 17:45:24|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|
2022-11-06 17:45:27|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|
2022-11-06 17:45:30|03602|7709|EPA GAUM|317.74M|317740000|102.00|112|-1.45%|24|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-1.3||110000000|
2022-11-06 17:45:33|03603|943359|EPA GTT|4.29B|4290000000|116.50|92,630|74.92%|30|2023-02-16|15/12/2022||0.7271||76760000|2022-10-27|15/09/2022|0.6796|0.6796|77800000|75000000
2022-11-06 17:45:35|03604|17779|EPA GEAP|86.86M|86860000|79.00|33|-23.3%|12|2022-06-30|15/03/2022|1.38||20870000||2022-01-31|15/09/2021|0.68||14220000|
2022-11-06 17:45:39|03605|6953|EPA GFCP|6.74B|6740000000|91.40|135,787|-26.76%|30|2023-02-15|15/12/2022||2.79||318440000|2022-10-20|15/09/2022||||153600000
2022-11-06 17:45:42|03606|17649|EPA GENX|219.96M|219960000|9.70|5,617|7.3%|23|2022-11-28|15/09/2022|||||2022-07-26|15/06/2022|||20900000|20900000
2022-11-06 17:45:45|03607|976469|EPA GNRO|39.29M|39290000|1.58|2,914|-59.07%|22|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.25|||
2022-11-06 17:45:48|03608|19720|EPA GNFT|186.21M|186210000|3.75|142,491|18.97%|22|2022-11-30|15/09/2022|||||2022-09-28|15/06/2022|-0.21|-0.23|12190000|29000000
2022-11-06 17:45:54|03609|943363|EPA GVI|5.64M|5640000|0.0816|1,901,554|-78.53%|23|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022|-0.05||511000|
2022-11-06 17:45:56|03610|985893|EPA SIGHT|169.42M|169420000|3.67|134,330|-31.91%|21|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|-0.23||3060000|
2022-11-06 17:46:01|03611|13102|EPA GETP|8.57B|8570000000|15.84|897,636|13.96%|32|2023-01-18|15/12/2022||0.27||740040000|2022-10-20|15/09/2022|||466100000|396000000
2022-11-06 17:46:04|03612|7573|EPA GLTN|445.75M|445750000|15.44|13,053|-22.18%|28|2022-10-19|15/09/2022|||279800000|248000000|2022-07-21|15/06/2022|0.51||304200000|248000000
2022-11-06 17:46:07|03613|17899|EPA VLTZ|92.96M|92960000|62.80|1,279|-50.94%|24|2023-01-30|15/09/2022|||||2022-08-31|15/06/2022|||38600000|38600000
2022-11-06 17:46:11|03614|7162|EPA CITT|657.14M|657140000|59.20|2,915|-12.94%|27|2022-10-19|15/09/2022|||||2022-09-13|15/06/2022|2.53||1120000000|595000000
2022-11-06 17:46:15|03615|7214|EPA GFLO|159.15M|159150000|20.8000|1,357|28.4%|26|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|-0.17||77500000|
2022-11-06 17:46:19|03616|17650|EPA GOEG|342.07M|342070000|20.00|17,423|73.28%|26|2022-10-19|15/09/2022|||28200000||2022-09-19|15/06/2022|-0.18||50600000|50600000
2022-11-06 17:46:21|03617|17798|EPA IRD|125.4M|125400000|43.32|50|71.87%|11|2022-09-30|15/06/2022|2.11||13460000||2022-04-29|15/12/2021|2.52||6770000|
2022-11-06 17:46:24|03618|17780|EPA JAJP|5.31M|5310000|1.490|4,436|-6.88%|11|2022-09-12|15/03/2022|-0.02||13780000||2021-12-14|15/09/2021|0.08||10390000|
2022-11-06 17:46:29|03619|7529|EPA OPEN|270.03M|270030000|33.50|14,119|39.58%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-11-06 17:46:33|03620|7108|EPA PARP|179.7M|179700000|18.70|890|-10.53%|27|2023-01-24|15/10/2022|||||2022-09-13|15/07/2022||||
2022-11-06 17:46:36|03621|17651|EPA GPEP|133.62M|133620000|34.60|343|17.69%|21|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|2.05||107800000|
2022-11-06 17:46:40|03622|6999|EPA SEBF|3.72B|3720000000|67.65|86,003|-49.59%|32|2023-02-23|15/12/2022|||||2022-10-24|15/09/2022|||1890000000|1961000000
2022-11-06 17:46:43|03623|17746|EPA SFPI|187.18M|187180000|2.030|13,931|-44.08%|24|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|0.12||305900000|
2022-11-06 17:46:47|03624|7373|EPA GRBT|219.43M|219430000|17.38|15,453|-54.26%|28|2022-10-20|15/09/2022|||198050000|189970000|2022-09-21|15/06/2022|0.26||190000000|190000000
2022-11-06 17:46:51|03625|17781|EPA GTCN|185.15M|185150000|12.140|11,466|-16.74%|24|2022-10-27|15/09/2022|||43000000||2022-09-29|15/06/2022|1.17||42200000|
2022-11-06 17:46:54|03626|7032|EPA PYHE|83.34M|83340000|2.83|12,102|-44.94%|30|2023-03-07|15/12/2022|||||2022-10-18|15/09/2022|||140000000|
2022-11-06 17:46:59|03627|7693|EPA HEXAO|132.12M|132120000|19.30|4,619|-54.69%|27|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|0.17||289300000|289300000
2022-11-06 17:47:02|03628|7202|EPA HIGH|93.69M|93690000|4.58|6,583|-17.63%|26|2022-10-19|15/09/2022|||||2022-08-24|15/06/2022|0.29||72670000|
2022-11-06 17:47:06|03629|17851|EPA ALHOP|39.56M|39560000|15.15|689|66.48%|24|2022-11-10|15/09/2022|||||2022-09-08|15/06/2022|1.02||63500000|
2022-11-06 17:47:09|03630|17787|EPA LZTL|8.27M|8270000|1.12|831|-46.15%|15|2022-09-22|15/06/2022|-0.64||17440000||2022-06-16|15/12/2021|2.49||13850000|
2022-11-06 17:47:14|03631|1174519|EPA HDF|339.36M|339360000|24.40|1,346|-19.74%|4|2022-09-30|15/06/2022|-0.06||1750000||2022-05-24|15/12/2021|-0.12||480000|
2022-11-06 17:47:16|03632|1175169|EPA I2PO|-|-|8.50|90|-13.27%|0||
2022-11-06 17:47:21|03633|9109|EPA ICAD|2.87B|2870000000|37.96|76,301|-44.6%|30|2023-02-20|15/12/2022||2.54||965790000|2022-10-24|15/09/2022||||179000000
2022-11-06 17:47:24|03634|40319|EPA IDLA|1.49B|1490000000|263.00|2,435|-20.18%|24|2022-10-24|15/09/2022|||641800000|610000000|2022-08-30|15/06/2022|3.03||641600000|641600000
2022-11-06 17:47:27|03635|17789|EPA IDVP|333.99M|333990000|47.70|589|-4.98%|15|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|4.29||34420000|
2022-11-06 17:47:30|03636|17790|EPA IGXA|272.99M|272990000|210.00|364|-19.85%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2022-11-06 17:47:33|03637|6967|EPA IMTP|3.4B|3400000000|40.22|94,331|8.94%|38|2023-02-14|15/12/2022|||||2022-11-02|15/09/2022|||1120000000|
2022-11-06 17:47:37|03638|17791|EPA FINA|380.91M|380910000|56.60|120|-10.73%|11|2022-07-22|15/06/2022|8.37||12830000||2022-03-17|15/12/2021|6.71||12320000|
2022-11-06 17:47:40|03639|17793|EPA ETOF|354.04M|354040000|51.40|2,095|-2.84%|27|2022-10-26|15/09/2022|||71400000||2022-09-21|15/06/2022|1.42||74900000|74830000
2022-11-06 17:47:45|03640|17795|EPA IPH|163.9M|163900000|2.05|108,158|-57.47%|27|2022-11-14|15/09/2022|||||2022-09-15|15/06/2022|0.08|-0.26|41270000|21380000
2022-11-06 17:47:49|03641|7175|EPA IPAR|3.03B|3030000000|48.45|24,762|-26.29%|28|2022-10-25|15/09/2022|||195300000|161100000|2022-09-09|15/06/2022|0.94||318700000|156600000
2022-11-06 17:47:52|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|
2022-11-06 17:47:55|03643|996538|EPA IVAA|191.22M|191220000|4.54|54,957|-62.42%|20|2023-03-07|15/12/2022||||4200000|2022-11-10|15/09/2022||||
2022-11-06 17:47:59|03644|7072|EPA IPN|8.55B|8550000000|103.40|73,620|20.34%|32|2023-02-09|15/12/2022||4.71||816810000|2022-10-27|15/09/2022|||774800000|746480000
2022-11-06 17:48:02|03645|7040|EPA ISOS|2.13B|2130000000|47.85|40,657|14.06%|32|2023-02-21|15/12/2022||||645000000|2022-10-27|15/09/2022|||602000000|587000000
2022-11-06 17:48:05|03646|17800|EPA ITFT|20.67M|20670000|3.600|101|-10.89%|26|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.11||10080000|
2022-11-06 17:48:14|03647|17802|EPA JBOG|138.79M|138790000|9.42|982|-21.5%|13|2022-09-29|15/06/2022|-0.59||131400000||2022-04-25|15/12/2021|0.37||144400000|
2022-11-06 17:48:18|03648|14169|EPA JCQ|353.59M|353590000|15.38|17,661|-33.28%|37|2022-11-09|15/09/2022|||||2022-09-07|15/06/2022|5.47||756850000|757000000
2022-11-06 17:48:24|03649|7076|EPA JCDX|3.14B|3140000000|14.75|166,210|-41.61%|32|2023-03-09|15/12/2022||||980600000|2022-11-03|15/09/2022|||808000000|756300000
2022-11-06 17:48:28|03650|7096|EPA KOF|523.08M|523080000|25.25|25,382|-28.87%|38|2023-02-01|15/11/2022|||||2022-10-03|15/08/2022|0.43||311400000|283000000
2022-11-06 17:48:34|03651|7070|EPA LOIM|5.87B|5870000000|20.58|927,529|-0.36%|31|2023-02-15|15/12/2022||1.16||515560000|2022-10-19|15/09/2022||||244000000
2022-11-06 17:48:37|03652|23514|F KORI|1.03B|1030000000|9.94|293,275|-66.64%|29|2022-10-27|15/09/2022|||1130000000|1140000000|2022-07-28|15/06/2022|0.11||1130000000|1150000000
2022-11-06 17:48:40|03653|1155481|EPA FDJ|6.49B|6490000000|34.25|158,779|-24.64%|15|2022-10-13|15/09/2022|||592000000||2022-07-28|15/06/2022|0.83|0.79|1210000000|3073000000
2022-11-06 17:48:43|03654|985182|EPA FDEL|252.31M|252310000|48.85|19,048|75.72%|23|2022-10-25|15/09/2022|||9700000||2022-10-20|15/06/2022|||9300000|
2022-11-06 17:48:47|03655|17809|EPA LACR|112.32M|112320000|24.00|1,411|-34.6%|26|2022-11-30|15/09/2022|||||2022-07-05|15/06/2022|0.83||173150000|
2022-11-06 17:48:51|03656|668|EPA LAGA|2.5B|2500000000|17.81|30,115|-22.16%|32|2023-02-15|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-06 17:48:53|03657|7150|EPA LAEP|192.8M|192800000|0.3600|80,498|-29.27%|23|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|-0.05||242300000|
2022-11-06 17:49:00|03658|7292|EPA LPER|588.25M|588250000|99.60|1,167|6.41%|26|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:49:03|03659|7156|EPA LOUP|1.65B|1650000000|94.20|735|-3.29%|25|2023-02-01|15/11/2022|||||2022-11-23|15/08/2022||||1390000000
2022-11-06 17:49:07|03660|17814|EPA ALBON|94.98M|94980000|83.20|276|3.23%|26|2022-11-30|15/09/2022|||||2022-09-14|15/06/2022|4.99||63710000|
2022-11-06 17:49:11|03661|7211|EPA LECS|1.23B|1230000000|32.50|22,470|-12.4%|30|2022-10-25|15/09/2022|0.4||141200000|141200000|2022-07-28|15/06/2022|0.29||128900000|128900000
2022-11-06 17:49:14|03662|7266|EPA LDSV|297.4M|297400000|46.90|1,778|19.34%|26|2022-10-20|15/09/2022|||41900000|41900000|2022-09-12|15/06/2022|1.98||42800000|42800000
2022-11-06 17:49:18|03663|7063|EPA GFII|1.07B|1070000000|20.25|21,995|-18.67%|32|2023-02-15|15/12/2022||0.63||391000000|2022-10-20|15/09/2022|||355800000|355800000
2022-11-06 17:49:21|03664|17812|EPA LNA|316.83M|316830000|30.15|5,512|-41.34%|27|2022-11-08|15/09/2022||||168450000|2022-09-14|15/06/2022|1.32||180300000|170500000
2022-11-06 17:49:24|03665|17852|EPA LBIRD|366.37M|366370000|16.40|7,002|-18.41%|21|2022-10-24|15/09/2022|||40900000||2022-09-22|15/06/2022|0.06||46100000|46100000
2022-11-06 17:49:28|03666|996153|EPA LYS|8.58M|8580000|0.4850|41,438|-75.81%|19|2022-10-13|15/09/2022|||||2022-09-23|15/06/2022|0.04||8440000|
2022-11-06 17:49:31|03667|17829|EPA MRM|56.19M|56190000|25.750|124|23.8%|19|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|1.36||4700000|
2022-11-06 17:49:34|03668|980202|EPA MDM|433.51M|433510000|10.20|69,027|-49.35%|26|2023-03-08|15/12/2022||||351000000|2022-10-27|15/09/2022|||279000000|294000000
2022-11-06 17:49:40|03669|17817|EPA MFBP|260.39M|260390000|525.00|11|-27.08%|13|2022-03-31|15/12/2021|21.38||40850000||2021-10-29|15/06/2021|19.54||45410000|
2022-11-06 17:49:45|03670|7062|EPA MANP|763.78M|763780000|19.96|13,689|-33.02%|28|2022-10-25|15/09/2022|||575000000|564000000|2022-07-28|15/06/2022|0.76||1060000000|1115000000
2022-11-06 17:49:50|03671|7253|EPA MATP|771.06M|771060000|101.50|790|43.77%|28|2022-12-14|15/09/2022||||235000000|2022-08-31|15/06/2022|||231400000|231400000
2022-11-06 17:49:54|03672|13175|EPA MBWS|267.35M|267350000|2.390|49,724|73.82%|26|2022-10-27|15/09/2022|||48500000||2022-09-26|15/06/2022|0.02||45800000|
2022-11-06 17:49:58|03673|32435|EPA MKEA|23.51M|23510000|0.528|215,831|-43.53%|25|2022-10-31|15/06/2022|||1510000||2022-10-27|15/09/2022|||1400000|
2022-11-06 17:50:01|03674|7068|EPA MAUP|936.7M|936700000|4.740|331,320|88.47%|28|2022-10-20|15/09/2022|||154420000||2022-08-05|15/06/2022|||219780000|219780000
2022-11-06 17:50:04|03675|943360|EPA MCPHY|319.83M|319830000|11.46|168,630|-50.35%|15|2023-03-07|15/12/2022|||||2022-07-28|15/06/2022|-0.71||5200000|
2022-11-06 17:50:07|03676|7363|EPA MED6|26.28M|26280000|10.00|106|-14.31%|22|2023-02-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:50:11|03677|1096116|EPA MEDCL|141.86M|141860000|5.65|33,251|-37.57%|11|2022-12-06|15/09/2022|||||2022-06-14|15/03/2022|-0.52||2490000|
2022-11-06 17:50:17|03678|17823|EPA MEMS|7.68M|7680000|1.030|4,129|-38.32%|24|2023-01-25|15/12/2022|||||2022-10-20|15/09/2022|||2100000|
2022-11-06 17:50:21|03679|6994|EPA MERY|850.66M|850660000|9.14|277,770|-4.34%|31|2023-02-14|15/12/2022||0.56||90780000|2022-10-18|15/09/2022||||43100000
2022-11-06 17:50:24|03680|7071|EPA CBLP|692.36M|692360000|33.40|16,118|2.14%|29|2022-10-26|15/09/2022|||297000000|266000000|2022-07-28|15/06/2022|1.66||524200000|
2022-11-06 17:50:27|03681|14170|EPA METEX|72.27M|72270000|1.650|129,081|-68.51%|21|2022-11-08|15/09/2022|||||2022-09-30|15/06/2022|||62200000|
2022-11-06 17:50:32|03682|6946|EPA MMTP|1.31B|1310000000|10.35|201,666|-45.12%|32|2023-02-13|15/12/2022||1.06||407000000|2022-10-25|15/09/2022|||290100000|290100000
2022-11-06 17:50:35|03683|17825|EPA ALMIC|25.02M|25020000|0.900|27,297|-29.69%|24|2022-11-15|15/09/2022|||||2022-09-22|15/06/2022|0.03||65770000|
2022-11-06 17:50:38|03684|17659|EPA TEDE|1.08B|1080000000|5,900.0|3|-25.32%|14|2022-09-30|15/06/2022|50.08||||2022-04-28|15/12/2021|-2.61|||
2022-11-06 17:50:41|03685|15242|EBR MONTE|1.14B|1140000000|69.70|17,072|-46.14%|22|2023-02-09|15/12/2022||1.04||21570000|2022-10-28|15/09/2022||1.07||21460000
2022-11-06 17:50:44|03686|17830|EPA MUSE|33.22M|33220000|66.00|554|29.41%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-11-06 17:51:22|03687|1156934|EPA NACON|204.91M|204910000|2.36|65,797|-55.05%|12|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||42200000|42400000
2022-11-06 17:51:25|03688|40322|EPA NANOB|133.48M|133480000|3.83|73,340|-57.8%|21|2022-11-09|15/09/2022|||||2022-09-28|15/06/2022|-0.76|-0.70||1000000
2022-11-06 17:51:32|03689|1088763|EPA NAVYA|4.19M|4190000|0.0828|914,857|-95.26%|19|2022-11-30|15/09/2022|||||2022-09-27|15/06/2022|-0.3||3990000|
2022-11-06 17:51:35|03690|1097383|EPA NEOEN|3.89B|3890000000|36.19|155,993|-3.49%|18|2022-11-03|15/09/2022|||130500000||2022-07-28|15/06/2022|-0.2||115000000|
2022-11-06 17:51:53|03691|17833|EPA NRO|821.21M|821210000|33.90|3,502|-3.69%|29|2023-03-07|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-06 17:51:58|03692|7028|EPA NEXS|3.69B|3690000000|85.45|83,307|-2.01%|32|2023-02-15|15/12/2022||3.69||1630000000|2022-10-26|15/09/2022|||1640000000|1550000000
2022-11-06 17:52:01|03693|7054|EPA NEXI|1.16B|1160000000|21.08|173,238|-48.08%|32|2023-02-21|15/12/2022|||||2022-10-26|15/09/2022|||991000000|991000000
2022-11-06 17:52:04|03694|994269|EPA NEXTS|217.73M|217730000|105.00|636|20.69%|13|2022-09-20|15/06/2022|1.22||6060000||2022-03-17|15/12/2021|6.36||16370000|
2022-11-06 17:52:08|03695|951013|EPA NHOA|254.57M|254570000|9.97|4,653|-37.63%|24|2022-10-13|15/09/2022|||99800000||2022-07-28|15/06/2022|-0.37||82230000|
2022-11-06 17:52:11|03696|6972|EPA NCOX|74.11M|74110000|1.71|48,080|-46.06%|29|2023-03-09|15/12/2022||-0.15||800000|2022-10-19|15/09/2022|-0.15|-0.15|750000|750000
2022-11-06 17:52:15|03697|961657|HE NOKIA|24.66B|24660000000|4.39|159,310|-12.64%|26|2023-01-26|15/12/2022||0.1417||7260000000|2022-10-20|15/09/2022|0.1|0.0926|6240000000|6050000000
2022-11-06 17:52:18|03698|1161787|EPA NR21|10.7M|10700000|145.00|30|-12.65%|11|2022-07-28|15/06/2022|-0.76||||2022-04-28|15/12/2021|-0.75|||
2022-11-06 17:52:28|03699|7109|EPA SONO|505.94M|505940000|6.54|6,083|9.73%|31|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|0.17||98800000|
2022-11-06 17:52:36|03700|17835|EPA SABT|921.44M|921440000|14.35|3,239|7.57%|25|2022-12-07|15/09/2022|||||2022-07-21|15/06/2022|||88350000|88300000
2022-11-06 17:52:41|03701|17836|EPA OLG|151.51M|151510000|2.67|20,283|21.36%|22|2022-11-30|15/09/2022|||||2022-10-11|15/06/2022||||
2022-11-06 17:52:52|03702|17837|EPA ORPF|26.7M|26700000|4.09|1,455|-31.61%|24|2022-10-20|15/09/2022|||54300000||2022-09-15|15/06/2022|0.34||57200000|57200000
2022-11-06 17:52:55|03703|943319|EPA OREGE|28.15M|28150000|0.558|14,932|-52.31%|14|2022-10-21|15/06/2022|-0.06||1080000||2022-05-23|15/12/2021|-0.04||1470000|
2022-11-06 17:52:59|03704|7075|EPA ORP|542.36M|542360000|8.39|1,359,136|-91.07%|31|2022-11-08|15/09/2022||4.70||1180000000|2022-07-20|15/06/2022|-4.17||1190000000|2234000000
2022-11-06 17:53:13|03705|949748|EPA OSE|129.69M|129690000|7.01|31,391|-18.49%|14|2022-09-22|15/06/2022|-0.11||16050000||2022-03-30|15/12/2021|-0.93||26310000|
2022-11-06 17:53:16|03706|943370|EPA PID|57.46M|57460000|29.10|601|-8.78%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 17:53:20|03707|17665|EPA PARF|90.51M|90510000|60.00|159|8.11%|21|2022-10-27|15/09/2022|||||2022-08-04|15/06/2022|8.98||5350000|
2022-11-06 17:53:29|03708|7159|EPA PARRO|124.65M|124650000|4.125|3,505|-12.97%|29|2022-11-17|15/09/2022|||||2022-07-28|15/06/2022|-0.47||30540000|
2022-11-06 17:53:37|03709|17844|EPA PASS|20.4M|20400000|5.16|924|-20.62%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|0.06||18450000|
2022-11-06 17:53:41|03710|17845|EPA PATC|226.29M|226290000|15.10|697|-11.18%|22|2022-10-06|15/09/2022|||||2022-09-08|15/06/2022|1.9||23020000|
2022-11-06 17:53:47|03711|17666|EPA PCAS|108.56M|108560000|7.90|685|-37.8%|25|2022-11-03|15/09/2022|||||2022-09-08|15/06/2022|-2.34||109800000|
2022-11-06 17:54:00|03712|17846|EPA GPIF|315.02M|315020000|84.20|599|0.24%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|2.07||69900000|
2022-11-06 17:54:25|03713|17759|EPA PEUG|2.03B|2030000000|81.90|5,428|-37.58%|28|2022-11-30|15/09/2022|||||2022-09-13|15/06/2022|7.69||287900000|
2022-11-06 17:54:28|03714|7332|EPA EQSE|1.06B|1060000000|70.30|3,444|-30.67%|26|2022-11-09|15/09/2022|||||2022-09-22|15/06/2022|1.3||54200000|54200000
2022-11-06 17:54:31|03715|6947|EPA PVAC|359.79M|359790000|0.79|141,382|-53.32%|29|2023-01-19|15/12/2022|||||2022-12-01|15/09/2022||||
2022-11-06 17:54:36|03716|7027|EPA PLOF|2.06B|2060000000|14.24|150,262|-40.22%|32|2023-02-16|15/12/2022||||2260000000|2022-10-25|15/09/2022|||2120000000|2020000000
2022-11-06 17:54:41|03717|17847|EPA PLVP|75.29M|75290000|3.41|9,791|-44.82%|26|2022-12-14|15/09/2022|||||2022-08-25|15/06/2022|||179600000|
2022-11-06 17:54:45|03718|945688|EPA POXEL|43.63M|43630000|1.51|89,797|-74.01%|22|2023-02-14|15/12/2022||-0.53|||2022-11-08|15/09/2022||||
2022-11-06 17:54:52|03719|17849|EPA PREP|149.23M|149230000|27.40|538|-18.95%|21|2022-11-15|15/09/2022|||||2022-09-27|15/06/2022|0.55||40000000|
2022-11-06 17:54:57|03720|13181|EPA PROAC|15.3M|15300000|0.1130|9,973|-31.52%|23|2022-12-28|15/10/2022|||||2022-11-30|15/07/2022||||
2022-11-06 17:55:03|03721|1009128|EPA PWG|185.44M|185440000|3.620|69,078|13.84%|21|2022-10-17|15/09/2022|||17200000||2022-09-14|15/06/2022|0.07||18000000|19470000
2022-11-06 17:55:07|03722|17667|EPA ALPRG|23.7M|23700000|0.2600|75,465|-38.97%|21|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|||52440000|
2022-11-06 17:55:12|03723|6992|EPA QDT|488.52M|488520000|14.21|40,272|-33.35%|27|2022-12-05|15/10/2022|||||2022-09-26|15/07/2022|0.85||271000000|501000000
2022-11-06 17:55:16|03724|6996|EPA GENC|142.37M|142370000|2.69|33,860|-49.25%|28|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|-0.93||16130000000|
2022-11-06 17:55:23|03725|7659|EPA GDSF|2.04B|2040000000|18.50|698|-18.14%|31|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|0.53||2260000000|
2022-11-06 17:55:36|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||||
2022-11-06 17:55:56|03727|6971|EPA RCOP|8.1B|8100000000|159.50|81,528|-10.24%|29|2023-03-01|15/12/2022||||474270000|2022-10-25|15/09/2022||2.03|457200000|442850000
2022-11-06 17:56:10|03728|6969|EPA RXL|5.42B|5420000000|17.89|969,035|5.32%|38|2023-02-16|15/12/2022||||4393000000|2022-10-27|15/09/2022|||4820000000|4340000000
2022-11-06 17:56:13|03729|7305|EPA ROBF|1.71B|1710000000|826.00|290|-11.75%|24|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|19.49||358900000|
2022-11-06 17:56:16|03730|1084836|EPA RBO|323.55M|323550000|32.70|1,486|-9.92%|21|2022-10-20|15/09/2022|||103200000|86000000|2022-09-23|15/06/2023||||
2022-11-06 17:56:20|03731|17841|EPA ROTH|2.7B|2700000000|36.45|23,324|-8.3%|26|2022-11-08|15/09/2022|||||2022-08-04|15/06/2022|3.4||1460000000|
2022-11-06 17:56:23|03732|7103|EPA RUBF|2.41B|2410000000|23.46|202,636|-17.89%|32|2023-03-08|15/12/2022|||||2022-11-08|15/09/2022||||1630000000
2022-11-06 17:56:29|03733|17857|EPA SABL|66.11M|66110000|19.70|161|-18.6%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.15||50500000|
2022-11-06 17:56:32|03734|7538|EPA SAMS|586.11M|586110000|170.00|534|-16.67%|26|2022-10-27|15/09/2022|||447500000||2022-09-07|15/06/2022|15.65||544700000|544700000
2022-11-06 17:56:36|03735|7014|EPA STDM|28.26B|28260000000|306.60|40,572|-32.62%|36|2023-01-26|15/12/2022||3.17||918740000|2022-10-19|15/09/2022|2.19|2.2|878400000|878370000
2022-11-06 17:56:40|03736|7004|EPA SAVEN|777.94M|777940000|56.80|2,182|-10.69%|28|2022-10-20|15/09/2022|||1690000000|1688000000|2022-09-08|15/06/2022|5.21||1570000000|1490000000
2022-11-06 17:56:50|03737|17705|EPA CBSM|102.85M|102850000|8.65|724|-10.82%|11|2022-03-31|15/12/2021|0.64||9360000||2021-10-29|15/06/2021|0.58||8970000|
2022-11-06 17:56:54|03738|7007|EPA SCOR|2.84B|2840000000|15.93|417,386|-44.69%|38|2023-03-02|15/12/2022||0.4406||4330000000|2022-11-09|15/09/2022||-0.5337||4520000000
2022-11-06 17:56:58|03739|7073|EPA CCHE|679.05M|679050000|87.00|5,076|29.85%|29|2023-03-06|15/12/2022|||||2022-10-25|15/09/2022|||233700000|
2022-11-06 17:57:01|03740|17862|EPA SELER|406.59M|406590000|97.50|12|3.72%|21|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022|2.18||13050000|
2022-11-06 17:57:04|03741|943368|EPA SEFER|124.89M|124890000|10.36|10,904|-4.95%|25|2023-03-02|15/12/2022|||||2022-10-19|15/09/2022|||79600000|
2022-11-06 17:57:07|03742|6975|EPA SESFd|2.98B|2980000000|6.78|913,199|-8.65%|32|2023-02-24|15/12/2022||0.41||517800000|2022-11-03|15/09/2022|0.2|0.1|501000000|493470000
2022-11-06 17:57:23|03743|17876|EPA SESL|1.78B|1780000000|113.20|15,769|82.88%|28|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022|||181800000|
2022-11-06 17:57:26|03744|1052409|EPA SMCP|491.37M|491370000|6.52|111,545|-18.24%|20|2022-10-26|15/09/2022||||294000000|2022-08-01|15/06/2022|0.26||282000000|
2022-11-06 17:57:29|03745|17889|EPA SMTPC|159.95M|159950000|27.40|1,042|10.48%|24|2023-02-03|15/12/2022|||||2022-10-13|15/09/2022|||9150000|
2022-11-06 17:57:36|03746|17776|EPA SFCA|7.54M|7540000|1.480|354|6.47%|14|2022-07-28|15/04/2022|0.17||6120000||2022-02-28|15/10/2021|0.26||6470000|
2022-11-06 17:57:39|03747|17888|EPA TEIF|319.87M|319870000|19.30|1,194|-34.58%|26|2023-03-07|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-06 17:57:42|03748|6981|EPA EXHO|13.04B|13040000000|89.92|234,145|5.45%|32|2023-01-06|15/11/2022||||5180000000|2022-10-26|15/08/2022|4.78|1.92|21120000000|5170000000
2022-11-06 17:57:46|03749|17867|EPA SDTC|3.14M|3140000|1.3800|1,159|55.06%|22|2022-11-30|15/09/2022|||||2022-09-09|15/06/2022|0.02||2720000|
2022-11-06 17:57:49|03750|17871|EPA SCLR|54.48M|54480000|17.80|326|-22.94%|27|2022-11-02|15/09/2022|||32000000||2022-09-07|15/06/2022|-0.3||67560000|
2022-11-06 17:57:53|03751|6990|EPA SOIT|4.59B|4590000000|129.15|51,330|-44.48%|32|2023-01-20|15/12/2022||||263450000|2022-11-23|15/09/2022||1.57||248880000
2022-11-06 17:57:56|03752|7058|EPA LOCAL|90.78M|90780000|0.6910|144,896|-47.86%|38|2023-02-21|15/12/2022|||||2022-10-26|15/09/2022|||99600000|100000000
2022-11-06 17:57:59|03753|943283|EPA S30|203.6M|203600000|1.90|925,916|-73.87%|22|2022-10-27|15/09/2022|||212000000|223000000|2022-09-28|15/06/2022|-0.11||222000000|
2022-11-06 17:58:02|03754|541|EBR SOLB|9.79B|9790000000|94.46|198,292|-9.78%|38|2023-02-22|15/12/2022||0.9274||3400000000|2022-11-03|15/09/2022|4.88|3.65|3610000000|3400000000
2022-11-06 17:58:06|03755|17873|EPA DAMA|3.74B|3740000000|108.60|8,673|-36.71%|29|2022-10-19|15/09/2022|||361100000|360000000|2022-09-07|15/06/2022|4.66||434200000|434200000
2022-11-06 17:58:09|03756|7100|EPA SOPR|2.66B|2660000000|131.20|23,065|-23.19%|32|2023-02-22|15/12/2022|||||2022-10-28|15/09/2022||||1190000000
2022-11-06 17:58:12|03757|942438|EPA SPIE|3.84B|3840000000|23.60|222,587|9.77%|26|2023-03-09|15/12/2022|||||2022-11-04|15/09/2022|||2020000000|2000000000
2022-11-06 17:58:14|03758|7380|EPA IISP|892.42M|892420000|46.35|5,909|8.55%|22|2022-12-13|15/09/2022|||||2022-08-10|15/06/2022|||238500000|
2022-11-06 17:58:18|03759|17874|EPA SQLI|181.12M|181120000|39.60|543|26.11%|27|2023-03-06|15/12/2022|||||2022-10-25|15/09/2022||||
2022-11-06 17:58:24|03760|960709|EPA SRPG|197.78M|197780000|1.729|110,994|-16.47%|23|2022-10-20|15/09/2022|||135000000||2022-07-28|15/06/2022|0.01||305400000|
2022-11-06 17:58:27|03761|17875|EPA DPTP|70.52M|70520000|0.1345|49,710|-4.27%|24|2023-02-03|15/12/2022|||||2022-12-15|15/09/2022||||
2022-11-06 17:58:30|03762|7121|EPA STF|995.88M|995880000|80.40|2,327|-25.56%|29|2023-01-26|15/12/2022|||||2022-10-20|15/09/2022|||1110000000|1012000000
2022-11-06 17:58:34|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
2022-11-06 17:58:38|03764|7127|EPA SWOR|362.71M|362710000|38.20|3,723|-9.05%|28|2023-01-25|15/12/2022|||||2022-10-25|15/09/2022|||67900000|65400000
2022-11-06 17:58:42|03765|7091|EPA SDGI|647.46M|647460000|27.00|3,076|-33.17%|26|2022-10-26|15/09/2022|||737400000|735000000|2022-09-21|15/06/2022|1.6||1430000000|739200000
2022-11-06 17:58:45|03766|943267|EPA TKTT|799.07M|799070000|12.26|2,403|-36.87%|33|2023-02-15|15/12/2022|||||2022-10-25|15/09/2022||||
2022-11-06 17:58:49|03767|17880|EPA TYNN|11.06M|11060000|1.210|400|-32.78%|12|2022-09-19|15/06/2022|-0||4230||2022-04-19|15/12/2021|-0.01||4310|
2022-11-06 17:58:52|03768|13166|EPA VANTI|150.11M|150110000|0.6365|142,476|-30.09%|30|2023-02-22|15/12/2022||0.24||1417000000|2022-11-10|15/09/2022||||
2022-11-06 17:58:55|03769|1170143|EPA TE|2.37B|2370000000|13.91|385,600|5.42%|12|2023-02-24|15/12/2022||0.3761||1550000000|2022-10-20|15/09/2022|0.3353|0.3503|1600000000|1540000000
2022-11-06 17:59:00|03770|7006|NYSE FTI|3.26B|3260000000|5.91|33,383,268|-8.71%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2022-11-06 17:59:05|03771|40327|EPA TLVB|63.56M|63560000|45.40|59|0.89%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-11-06 17:59:09|03772|7069|EPA TESI|549.91M|549910000|168.60|257|0%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2022-11-06 17:59:13|03773|7086|EPA TFFP|1.38B|1380000000|6.55|223,662|-26.49%|38|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022||||511600000
2022-11-06 17:59:16|03774|7242|EPA THHG|777.22M|777220000|85.00|3,159|-16.17%|23|2022-10-14|15/09/2022|||130100000||2022-07-29|15/06/2022|3.18||144900000|145300000
2022-11-06 17:59:20|03775|997440|EPA TKOO|4.3B|4300000000|25.00|19,533|0.27%|17|2023-03-07|15/12/2022|||||2022-10-20|15/09/2022||||
2022-11-06 17:59:24|03776|17884|EPA TIPK|48.05M|48050000|54.50|51|-19.85%|26|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-1.43||100100000|
2022-11-06 17:59:26|03777|1141916|EBR TITC|865.62M|865620000|11.50|2,269|-19.01%|18|2022-11-10|15/09/2022||||572000000|2022-07-28|15/06/2022|0.61||580500000|580000000
2022-11-06 17:59:30|03778|7160|EPA TFF|786.98M|786980000|36.30|4,428|37.5%|25|2023-01-04|15/10/2022|||||2022-09-28|15/07/2022|||109300000|109300000
2022-11-06 17:59:33|03779|40315|EPA EGAB|738M|738000000|164.00|1,453|18.41%|14|2022-11-18|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-06 17:59:37|03780|17887|EPA TETR|57.58M|57580000|8.22|3,808|4.05%|25|2022-11-14|15/09/2022|||||2022-09-28|15/06/2022|1.08||103200000|
2022-11-06 17:59:40|03781|7034|EPA TRNG|194.96M|194960000|1.962|15,933|-22.3%|33|2022-11-07|15/09/2022|||||2022-09-07|15/06/2022|-0.15||5970000|
2022-11-06 17:59:46|03782|7003|EPA TRIA|2.03B|2030000000|105.10|24,286|-36.8%|32|2023-01-04|15/11/2022||||787000000|2022-11-21|15/08/2022||||739000000
2022-11-06 17:59:49|03783|6984|EPA UBIP|3.39B|3390000000|27.79|648,773|-41.25%|32|2023-01-27|15/12/2022||1.84||860480000|2022-10-27|15/09/2022|-1.58|0.5|406050000|286580000
2022-11-06 17:59:52|03784|17674|EPA CBQP|1.99B|1990000000|950.00|14|-2.56%|11|2022-07-28|15/06/2022|13.45||1680000000||2022-04-04|15/12/2021|226.19||1690000000|
2022-11-06 17:59:56|03785|7145|EPA UFFP|229.49M|229490000|14.15|1,941|-22.25%|23|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|-0.06||113900000|
2022-11-06 18:00:01|03786|17892|EPA UTIN|4.18M|4180000|0.4800|1,257|-13.67%|11|2022-09-13|15/12/2021|||8920000||2022-08-31|15/06/2022|-0.03||10710000|
2022-11-06 18:00:04|03787|7022|EPA VLOF|4.19B|4190000000|17.38|989,269|-34.51%|32|2023-02-23|15/12/2022||0.87||5130000000|2022-10-27|15/09/2022||-1.25|5260000000|5280000000
2022-11-06 18:00:08|03788|408|EPA VLLP|2.65B|2650000000|11.585|1,177,607|65.62%|38|2023-02-22|15/12/2022||0.5548||1550000000|2022-11-21|15/09/2022||0.4558||1370000000
2022-11-06 18:00:12|03789|17898|EPA VLS|928.34M|928340000|6.710|458,948|-62.09%|36|2022-11-10|15/09/2022||0.3141||116880000|2022-08-11|15/06/2022|-1.32|-1.34|71390000|71400000
2022-11-06 18:00:16|03790|1152995|EPA VRLA|3.27B|3270000000|28.04|88,037|-11.32%|15|2023-02-15|15/12/2022||1.13||780900000|2022-10-19|15/09/2022|||878700000|837150000
2022-11-06 18:00:19|03791|40320|EPA VMX|50.21M|50210000|0.578|74,088|-50.17%|10|2022-10-26|15/09/2022|||16000000||2022-07-28|15/06/2022|||16200000|
2022-11-06 18:00:22|03792|17896|EPA VETO|997.16M|997160000|84.30|2,477|-44.9%|28|2022-10-13|15/09/2022|||134000000|136450000|2022-09-15|15/06/2022|1.81||136000000|136000000
2022-11-06 18:00:26|03793|13167|EPA VCTP|1.05B|1050000000|23.65|36,016|-38.17%|32|2023-02-13|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 18:00:29|03794|7152|EPA VEIL|367.02M|367020000|5.74|2,942|-2.38%|0||
2022-11-06 18:00:32|03795|7066|EPA VILM|1.03B|1030000000|44.90|4,880|-23.25%|30|2022-11-08|15/09/2022|||||2022-10-12|15/06/2022|5.88||1020000000|387600000
2022-11-06 18:00:40|03796|6977|EPA VIRB|2.03B|2030000000|240.00|6,470|-41.18%|30|2022-10-18|15/09/2022||||298250000|2022-09-15|15/06/2022|9.17||298350000|298300000
2022-11-06 18:00:43|03797|17897|EPA VDNT|13.49M|13490000|3.000|5,893|40.19%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-11-06 18:00:49|03798|7177|EPA CGR|420.29M|420290000|25.00|192|-27.31%|23|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|2.05||39310000|
2022-11-06 18:00:53|03799|953538|EPA VLTSA|1.97B|1970000000|20.75|28,077|-2.81%|23|2022-10-19|15/09/2022|||135200000|144000000|2022-09-28|15/06/2022|-0.05||111000000|
2022-11-06 18:01:01|03800|7444|EPA VRKP|146.96M|146960000|16.55|1,478|-8.06%|27|2022-11-07|15/09/2022|||||2022-09-08|15/06/2022|-0.19||112200000|
2022-11-06 18:01:05|03801|17872|EPA WAVE|837.41M|837410000|41.85|8,058|-12.81%|25|2023-01-30|15/12/2022|||||2022-12-05|15/09/2022||||
2022-11-06 18:01:12|03802|6993|EPA MWDP|3.51B|3510000000|80.95|48,482|-30.46%|30|2022-10-28|15/09/2022|||2290000000||2022-07-29|15/06/2022|-2.54||4220000000|
2022-11-06 18:01:15|03803|999060|EPA XFAB|715.86M|715860000|5.48|137,422|-43.56%|16|2023-02-09|15/12/2022||0.2||214500000|2022-10-27|15/09/2022|-0.11|0.16|188340000|189000000
2022-11-06 18:01:19|03804|17900|EPA XIL|153.15M|153150000|31.55|1,285|-19.82%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|0.6||14160000|
2022-11-06 18:01:23|03805|389|EPA AIRP|45.84M|45840000|132.92|713,586|-2.49%|33|2023-02-15|15/12/2022||3.06||7860000000|2022-10-25|15/09/2022|3|2.99|8250000000|7560000000
2022-11-06 18:01:26|03806|412|EPA AIR|89.77B|89770000000|114.00|1,227,229|0.09%|37|2023-02-16|15/12/2022||1.82||20850000000|2022-10-28|15/09/2022|0.85|0.8354|13310000000|12870000000
2022-11-06 18:01:29|03807|413|EPA ALSO|8.17B|8170000000|21.72|1,554,720|-30.78%|32|2023-01-24|15/12/2022||||3882000000|2022-11-16|15/09/2022||0.42||4080000000
2022-11-06 18:01:32|03808|6910|AS MT|19.9B|19900000000|23.51|4,009,193|-16.02%|38|2023-02-09|15/12/2022||0.9801||14880000000|2022-11-10|15/09/2022||1.59||17110000000
2022-11-06 18:01:36|03809|393|EPA AXAF|61.03B|61030000000|25.91|5,121,301|1.61%|31|2023-02-22|15/12/2022||1.49||50926000000|2022-11-02|15/09/2022||||23224000000
2022-11-06 18:01:40|03810|396|EPA BNPP|63.07B|63070000000|50.63|2,859,887|-14.92%|38|2023-02-07|15/12/2022||1.56||12020000000|2022-11-02|15/09/2022|2.15|1.9|12310000000|11990000000
2022-11-06 18:01:42|03811|397|EPA BOUY|11.13B|11130000000|29.53|1,080,968|-17.03%|38|2023-02-23|15/12/2022||1.27||10310000000|2022-11-17|15/09/2022||1.11||10680000000
2022-11-06 18:01:45|03812|390|EPA CAPP|27.7B|27700000000|160.30|379,744|-23.92%|32|2023-02-21|15/12/2022||5.81||5553000000|2022-10-27|15/09/2022|||5550000000|5280000000
2022-11-06 18:01:47|03813|404|EPA CARR|12.64B|12640000000|16.42|1,969,355|6.42%|32|2023-02-14|15/12/2022||1.04||46897000000|2022-10-26|15/09/2022|||23500000000|23140000000
2022-11-06 18:01:51|03814|407|EPA CAGR|29.59B|29590000000|9.63|6,929,702|-27.31%|28|2023-02-09|15/12/2022||0.2918||5660000000|2022-11-10|15/09/2022||0.3746||5720000000
2022-11-06 18:01:53|03815|394|EPA DANO|31.34B|31340000000|50.04|1,187,508|-12.75%|32|2023-02-17|15/12/2022||1.64||6890000000|2022-10-27|15/09/2022|1.65|1.65|7330000000|7020000000
2022-11-06 18:01:59|03816|6957|EPA DAST|43.92B|43920000000|33.41|1,146,479|-38.6%|27|2023-02-02|15/12/2022||0.3243||1550000000|2022-10-26|15/09/2022|0.26|0.2485|1370000000|1340000000
2022-11-06 18:02:03|03817|395|EPA ENGIE|32.79B|32790000000|13.54|5,065,925|6.53%|36|2023-02-21|15/12/2022||0.9549||14970000000|2022-11-10|15/09/2022||0.3315||8730000000
2022-11-06 18:02:06|03818|405|EPA ESLX|71.09B|71090000000|161.80|494,597|-13.87%|32|2023-03-10|15/12/2022||2.96||5800000000|2022-10-21|15/09/2022|||6390000000|6270000000
2022-11-06 18:02:09|03819|6964|EPA EUFI|12.49B|12490000000|64.96|368,799|-34.95%|33|2023-03-07|15/12/2022||1.81||1740000000|2022-10-18|15/09/2022|||1620000000|1570000000
2022-11-06 18:02:13|03820|6987|EPA HRMS|141.86B|141860000000|1,357.00|67,284|-6.99%|32|2023-02-17|15/12/2022||11.12||2730000000|2022-10-20|15/09/2022|||3140000000|2870000000
2022-11-06 18:02:16|03821|670|EPA PRTP|61.8B|61800000000|503.40|188,418|-23.72%|32|2023-02-15|15/12/2022||16.53||5940000000|2022-10-20|15/09/2022|||5140000000|4980000000
2022-11-06 18:02:28|03822|400|EPA OREP|179.24B|179240000000|321.40|376,807|-22.14%|32|2023-02-09|15/12/2022||5.10||10300000000|2022-10-20|15/09/2022|5.14|5.14|9580000000|9120000000
2022-11-06 18:02:31|03823|7059|EPA LEGD|19.76B|19760000000|74.08|494,054|-21.67%|38|2023-02-09|15/12/2022||0.9415||2080000000|2022-11-03|15/09/2022|1|0.9994|2060000000|2020000000
2022-11-06 18:02:34|03824|399|EPA LVMH|333.83B|333830000000|666.20|362,280|-6.02%|32|2023-01-26|15/12/2022||15.39||22470000000|2022-10-11|15/09/2022|||19760000000|19140000000
2022-11-06 18:02:36|03825|411|EPA MICP|18.26B|18260000000|25.73|1,778,829|-24.77%|32|2023-02-13|15/12/2022||1.69||7190000000|2022-10-25|15/09/2022|||7440000000|7060000000
2022-11-06 18:02:39|03826|409|EPA ORAN|25.93B|25930000000|9.76|6,300,345|1.42%|38|2023-02-16|15/12/2022||0.44||11490000000|2022-10-25|15/09/2022|0.45|0.44|10820000000|10780000000
2022-11-06 18:02:42|03827|406|EPA PERP|47.52B|47520000000|182.80|354,852|-10.74%|32|2023-02-16|15/12/2022||5.02||3590000000|2022-10-20|15/09/2022|||3310000000|3150000000
2022-11-06 18:02:45|03828|6979|EPA PUBP|14.55B|14550000000|57.78|598,893|4.11%|32|2023-02-09|15/12/2022||3.06||3120000000|2022-10-18|15/09/2022|||3240000000|2920000000
2022-11-06 18:02:48|03829|419|EPA RENA|8.15B|8150000000|30.52|1,501,722|-6.21%|32|2023-02-16|15/12/2022||2.85||14960000000|2022-10-21|15/09/2022|||9780000000|9530000000
2022-11-06 18:02:50|03830|6991|EPA SAF|48.49B|48490000000|113.60|694,766|-5.62%|32|2023-02-22|15/12/2022||2.33||10136000000|2022-10-27|15/09/2022|||4850000000|4670000000
2022-11-06 18:02:54|03831|403|EPA SGOB|21.88B|21880000000|41.71|1,079,876|-31.7%|32|2023-02-23|15/12/2022||2.49||13090000000|2022-10-27|15/09/2022|||12920000000|12750000000
2022-11-06 18:02:57|03832|414|EPA SASY|110.07B|110070000000|87.88|2,139,700|-0.13%|38|2023-02-08|15/12/2022||1.79||11450000000|2022-10-28|15/09/2022|2.88|2.68|13140000000|12950000000
2022-11-06 18:03:13|03833|401|EPA SCHN|511.03M|511030000|131.64|846,254|-14.07%|32|2023-02-16|15/12/2022||3.52||8590000000|2022-10-27|15/09/2022|||8780000000|8530000000
2022-11-06 18:03:18|03834|410|EPA SOGN|20.17B|20170000000|24.10|3,799,651|-19.65%|30|2023-02-08|15/12/2022||0.9462||6210000000|2022-11-04|15/09/2022|1.78|1.27|6750000000|6320000000
2022-11-06 18:03:20|03835|1169015|BIT STLA|43.59B|43590000000|13.57|3,318,696|-23.35%|9|2023-03-01|15/12/2022||1.33||45270000000|2022-11-03|15/09/2022|1.26|1.3|42100000000|40810000000
2022-11-06 18:03:25|03836|417|EPA STM|29.05B|29050000000|31.91|2,147,051|-27.54%|38|2023-01-26|15/12/2022||1.12||4400000000|2022-10-27|15/09/2022|1.16|1.02|4320000000|4210000000
2022-11-06 18:03:29|03837|7087|EPA TEPRF|16.13B|16130000000|273.00|135,731|-21.12%|32|2023-02-15|15/12/2022||7.61||4399000000|2022-11-03|15/09/2022|||2060000000|2080000000
2022-11-06 18:03:33|03838|6952|EPA TCFP|26.54B|26540000000|125.35|274,660|49.01%|32|2023-03-08|15/12/2022||3.95||9093000000|2022-10-26|15/09/2022|||4040000000|3840000000
2022-11-06 18:03:37|03839|416|EPA TTEF|147.07B|147070000000|57.76|5,777,434|33.06%|38|2023-02-08|15/12/2022||3.74||85430000000|2022-10-27|15/09/2022|3.83|3.81|64960000000|77300000000
2022-11-06 18:03:40|03840|420|EPA VIE|15.77B|15770000000|23.28|1,988,152|-21.35%|32|2022-11-09|15/09/2022||0.26||9390000000|2022-08-03|15/06/2022|0.29|0.29|10260000000|9200000000
2022-11-06 18:03:44|03841|418|EPA SGEF|54.16B|54160000000|96.00|934,966|0.46%|32|2023-02-08|15/12/2022||3.35||9000000|2022-10-25|15/09/2022|||16700000000|15970000000
2022-11-06 18:03:49|03842|415|EPA VIV|8.35B|8350000000|8.38|2,268,272|-24.57%|38|2023-03-07|15/12/2022||0.18||5338000000|2022-10-20|15/09/2022|||2580000000|2510000000
2022-11-06 18:03:52|03843|671|AS URW|6.72B|6720000000|48.49|756,645|-30.44%|27|2022-10-26|15/09/2022||||725000000|2022-07-28|15/06/2022|4.14|4.20|1490000000|1307000000
2022-11-06 18:04:06|03844|953852|EPA WLN|12.27B|12270000000|43.56|658,546|-18.34%|28|2023-02-21|15/12/2022||1.26||1180000000|2022-10-25|15/09/2022|||1160000000|1140000000
2022-11-06 18:04:09|03845|6576|LON III|11.76B|11760000000|1,221.00|1,648,925|-11.04%|25|2023-01-26|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-06 18:04:11|03846|6635|LON 3IN|2.83B|2830000000|317.50|1,206,649|-4.08%|14|2022-11-08|15/09/2022|||||2022-05-10|15/03/2022|0.17||223000000|
2022-11-06 18:04:14|03847|28357|LON FOUR|1.04B|1040000000|3,765.0|71,639|28.72%|23|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022||||
2022-11-06 18:04:17|03848|9048|LON 888|447.67M|447670000|100.40|2,097,248|-73.3%|22|2022-10-19|15/09/2022|||||2022-08-12|15/06/2022||0.21||1238000000
2022-11-06 18:04:20|03849|14006|LON BAG|487.24M|487240000|438.00|102,869|-11.34%|14|2022-09-27|15/07/2022|0.19||157900000||2022-03-29|15/01/2022|0.12|27.60|133300000|
2022-11-06 18:04:22|03850|6750|LON ASL|1.02B|1020000000|1,194.00|217,222|-21.86%|15|2023-01-26|15/12/2022|||||2022-07-25|15/06/2022|-2.8||-236400000|
2022-11-06 18:04:25|03851|6583|LON ABDN|3.41B|3410000000|169.45|9,823,516|-33.73%|30|2023-02-27|15/12/2022||4.93||715880000|2022-11-30|15/09/2022||||
2022-11-06 18:04:31|03852|6658|LON ADML|5.96B|5960000000|2,020.0|854,613|-26.09%|29|2023-03-01|15/12/2022||69.60||937230000|2022-11-07|15/09/2022||||
2022-11-06 18:04:38|03853|1115734|LON AJBA|1.42B|1420000000|345.40|574,198|-14.31%|13|2022-11-30|15/09/2022|||||2022-05-25|15/03/2022|0.05||75530000|
2022-11-06 18:04:41|03854|6820|LON ATST|2.82B|2820000000|961.00|327,634|-10.85%|17|2022-07-28|15/06/2022|-1.16||-337400000||2022-03-02|15/12/2021|0.36||123400000|
2022-11-06 18:04:45|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|
2022-11-06 18:04:54|03856|6603|LON AAL|35.84B|35840000000|2,951.5|2,747,802|9.33%|32|2023-02-23|15/12/2022||2.08||24157000000|2022-10-27|15/09/2022||||
2022-11-06 18:04:57|03857|6633|LON ANTO|12.5B|12500000000|1,262.00|1,375,945|-7.71%|24|2023-02-20|15/12/2022||0.49||4179000000|2022-10-19|15/09/2022||||
2022-11-06 18:05:00|03858|954886|LON APAX|828M|828000000|168.60|477,578|-24.73%|12|2023-02-28|15/12/2022|||||2022-08-17|15/06/2022||||
2022-11-06 18:05:03|03859|963710|LON ASCL|856.68M|856680000|194.80|1,242,566|-53.62%|26|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 18:05:07|03860|6678|LON ASHM|1.36B|1360000000|206.20|1,084,443|-34.87%|32|2023-02-08|15/12/2022||9.80||140300000|2022-10-14|15/09/2022||||
2022-11-06 18:05:10|03861|6836|LON AHT|21.09B|21090000000|4,780.0|769,135|-23.62%|36|2022-12-06|15/10/2022||0.95||2509000000|2022-06-14|15/04/2022|0.60|0.85||1976000000
2022-11-06 18:05:13|03862|6625|LON ABF|11.25B|11250000000|1,423.5|1,066,095|-23.99%|29|2023-01-24|15/12/2022|||||2022-11-08|15/09/2022||62.06||8867000000
2022-11-06 18:05:35|03863|7351|LON AGRP|1.66B|1660000000|55.95|8,131,672|-23.36%|24|2022-11-22|15/09/2022|||||2022-07-06|15/06/2022||||
2022-11-06 18:05:39|03864|1096186|LON AML|782.26M|782260000|111.95|2,713,689|-93.57%|21|2023-03-02|15/12/2022||-0.1076||457950000|2022-11-02|15/09/2022|-1.89|-0.0537|315500000|362920000
2022-11-06 18:05:42|03865|6565|Astrazeneca Stock Price - I|166.45B|166450000000|10,742.0|1,699,662|15.39%|39|2023-02-02|15/12/2022||1.47||11390000000|2022-11-10|15/09/2022||1.53||10790000000
2022-11-06 18:05:48|03866|948335|LON AUTOA|5.06B|5060000000|540.60|2,898,684|-11.46%|18|2022-11-10|15/09/2022||5.69||125530000|2022-08-31|15/06/2022||||
2022-11-06 18:05:51|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
2022-11-06 18:06:17|03868|6821|LON AVV|9.48B|9480000000|3,140.0|1,218,586|-11.3%|23|2022-11-08|15/09/2022||43.18||524530000|2022-07-28|15/06/2022||||
2022-11-06 18:06:21|03869|6810|LON AGT|919.89M|919890000|188.00|562,265|-14.39%|13|2022-06-09|15/03/2022|0.01||11530000||2021-11-09|15/09/2021|0.75||87930000|
2022-11-06 18:06:23|03870|6615|LON AV|11.99B|11990000000|429.30|6,649,323|7.55%|28|2023-02-28|15/12/2022||23.82|||2022-08-10|15/06/2022|-0.25|19.58|7870000000|
2022-11-06 18:06:26|03871|949036|LON BMEB|3.58B|3580000000|357.50|4,012,158|-42.75%|25|2022-11-10|15/09/2022||14.15||2239000000|2022-08-31|15/06/2022||||
2022-11-06 18:06:33|03872|6690|LON BAB|1.36B|1360000000|269.20|735,635|-18.4%|14|2022-11-22|15/09/2022||18.01||2227000000|2022-07-28|15/03/2022|0.22|21.41|1880000000|2011000000
2022-11-06 18:06:35|03873|6632|LON BAES|24.7B|24700000000|798.80|6,236,223|39.16%|22|2023-02-23|15/12/2022||29.00||12048000000|2022-11-30|15/09/2022||||
2022-11-06 18:06:38|03874|27919|LON BGFD|743.71M|743710000|794.00|172,723|-25.09%|14|2022-10-19|15/08/2022|-0.16||-10650000||2022-03-22|15/02/2022|-1.49||-135400000|
2022-11-06 18:06:42|03875|1055838|LON BAKK|538.87M|538870000|93.00|108,533|-22.11%|25|2022-12-31|15/12/2022|||||2022-11-23|15/09/2022||||
2022-11-06 18:06:45|03876|6588|LON BALF|1.76B|1760000000|297.60|1,972,208|20%|20|2023-03-08|15/12/2022|||||2022-08-17|15/06/2022|0.157||4140000000|
2022-11-06 18:06:49|03877|28003|LON BGEO|1.1B|1100000000|2,420.00|121,332|54.93%|29|2022-11-10|15/09/2022|||||2022-08-16|15/06/2022|5.79||494850000|
2022-11-06 18:06:53|03878|6554|LON BNKR|1.27B|1270000000|98.30|1,314,245|-17.12%|18|2022-06-27|15/04/2022|-0.07||-82560000||2022-01-17|15/10/2021|0.08||108100000|
2022-11-06 18:06:57|03879|282|LON BARC|24.4B|24400000000|153.52|43,439,523|-20.2%|32|2023-02-15|15/12/2022||0.0597||5810000000|2022-10-26|15/09/2022|0.0922|0.0761|6420000000|5900000000
2022-11-06 18:07:00|03880|6613|LON BDEV|3.89B|3890000000|388.60|5,009,998|-40.78%|27|2023-02-07|15/12/2022||||2315000000|2022-10-12|15/09/2022||||
2022-11-06 18:07:02|03881|27934|LON BBGIB|1.1B|1100000000|154.00|1,311,702|-10.98%|14|2022-08-25|15/06/2022|0.13||128300000||2022-03-23|15/12/2021|0.05||43090000|
2022-11-06 18:07:05|03882|6867|LON BEZG|3.9B|3900000000|645.00|1,559,598|54.57%|18|2022-11-11|15/09/2022|||||2022-07-22|15/06/2022||0.31||2702000000
2022-11-06 18:07:09|03883|6567|LON BWY|2.38B|2380000000|1,930.0|301,089|-40.04%|27|2022-12-28|15/10/2022|||||2022-10-18|15/07/2022|-0.06||1760000000|1652000000
2022-11-06 18:07:11|03884|13127|LON BKGH|3.9B|3900000000|3,584.0|412,133|-16.48%|14|2022-12-09|15/10/2022||||1163000000|2022-12-07|15/10/2021|1.98|75.00|1220000000|645570000
2022-11-06 18:07:19|03885|6617|||||||31|2023-02-20|15/12/2022||1.6||29574000000|2022-10-18|15/09/2022||||
2022-11-06 18:07:22|03886|6801|LON BYG|2.03B|2030000000|1,111.00|372,877|-27.05%|26|2023-01-11|15/12/2022|||||2022-11-17|15/09/2022||23.08||56640000
2022-11-06 18:07:48|03887|14094|LON BRSC|630.88M|630880000|1,292.00|108,872|-36.2%|14|2022-11-03|15/08/2022|-3.19||-151400000||2022-05-05|15/02/2022|-3.87||-183900000|
2022-11-06 18:07:52|03888|14018|LON BRWM|1.23B|1230000000|643.00|394,901|14.82%|19|2023-03-06|15/12/2022|||||2022-08-17|15/06/2022|-0.07||-5050000|
2022-11-06 18:07:55|03889|14033|LON BCPT|637.01M|637010000|90.80|2,027,170|-8.28%|20|2022-09-28|15/06/2023|||||2022-04-25|15/12/2022||||
2022-11-06 18:07:57|03890|27900|LON GSCT|761.07M|761070000|141.40|611,440|-18.45%|14|2022-12-12|15/10/2022|||||2022-06-20|15/04/2022|-0.11||-59740000|
2022-11-06 18:08:01|03891|6806|LON BOY|1.02B|1020000000|537.00|222,072|-36.19%|29|2022-11-30|15/09/2022|||||2022-07-29|15/06/2022|0.17|18.20|358500000|342000000
2022-11-06 18:08:04|03892|284|LON BP|91.2B|91200000000|499.95|43,237,094|44.75%|29|2023-02-07|15/12/2022||0.3048||59670000000|2022-11-01|15/09/2022|0.4315|0.3249|55010000000|59180000000
2022-11-06 18:08:14|03893|14017|BS BRWl|1.51B|1510000000|514.00|381,737|29.4%|30|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||97900000|
2022-11-06 18:08:16|03894|279|LON BATS|75.47B|75470000000|3,376.5|2,372,099|32.72%|29|2023-02-09|15/12/2022||201.07||14917000000|2022-11-07|15/09/2022||||
2022-11-06 18:08:21|03895|6672|LON BLND|3.48B|3480000000|374.40|2,804,775|-27.69%|23|2022-11-16|15/09/2022||9.35||152970000|2022-08-04|15/06/2022||||
2022-11-06 18:08:25|03896|6644|LON BVIC|1.95B|1950000000|744.00|604,138|-17.33%|35|2023-01-24|15/12/2022||||350000000|2022-11-23|15/09/2022||35.84||874570000
2022-11-06 18:08:27|03897|6719|LON BT|11.22B|11220000000|114.10|19,607,916|-28.69%|28|2023-02-02|15/12/2022||0.0524||5410000000|2022-11-03|15/09/2022|0.091|0.0423|5240000000|5270000000
2022-11-06 18:08:29|03898|6610|LON BNZL|9.74B|9740000000|2,900.0|778,686|6.15%|26|2023-02-27|15/12/2022||96.29||6452000000|2022-10-20|15/09/2022||||
2022-11-06 18:08:32|03899|6611|LON BRBY|7.48B|7480000000|1,933.5|1,454,382|-3.71%|25|2022-11-17|15/09/2022||31.38||1221000000|2022-07-15|15/06/2022||||
2022-11-06 18:08:45|03900|6631|LON CNE|784.14M|784140000|253.80|1,462,796|29.49%|19|2023-03-06|15/12/2022||0.05||204000000|2022-09-06|15/06/2022||0.06||171000000
2022-11-06 18:08:49|03901|6757|LON CLDN|1.95B|1950000000|3,600.0|40,942|-2.59%|18|2022-05-26|15/03/2022|4.62||264500000||2021-11-23|15/09/2021|6.39||362600000|
2022-11-06 18:08:53|03902|6604|LON CPI|407.24M|407240000|24.32|3,998,427|-48.11%|29|2023-03-08|15/12/2022||1.04||1491000000|2022-11-30|15/09/2022||||
2022-11-06 18:08:56|03903|14019|LON CAPCC|930.44M|930440000|109.30|2,293,149|-37.4%|19|2023-02-21|15/12/2022|||||2022-07-25|15/06/2022|-0.01||33900000|
2022-11-06 18:08:59|03904|942375|LON CARDC|170.28M|170280000|49.70|621,785|1.22%|14|2022-09-27|15/07/2022|0.03||198000000||2022-05-03|15/01/2022|0.04||247500000|
2022-11-06 18:09:04|03905|6746|LON CCL|9.82B|9820000000|702.2|1,254,612|-58.6%|38|2022-12-21|15/11/2022||-0.8116||4040000000|2022-09-30|15/08/2022|-0.5808|-0.0481|4310000000|5050000000
2022-11-06 18:09:09|03906|14020|LON CEY|1.08B|1080000000|93.90|4,422,575|0.75%|28|2022-07-20|15/06/2022||0.07||197100000|2022-03-16|15/12/2021||0.06||243670000
2022-11-06 18:09:11|03907|6574|LON CNA|4.69B|4690000000|79.92|27,434,558|25.86%|19|2023-02-22|15/12/2022||7.81||25019000000|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000
2022-11-06 18:09:15|03908|28317|LON CINE|79.82M|79820000|5.81|71,800,677|-90.9%|15|2022-09-22|15/06/2022||-0.05||1745000000|2022-03-17|15/12/2021||-0.08||1561000000
2022-11-06 18:09:19|03909|6863|LON CTY|1.87B|1870000000|396.50|882,436|0.38%|19|2023-02-16|15/12/2022|||||2022-09-19|15/06/2022|-0.04||-11750000|
2022-11-06 18:09:22|03910|28600|LON CKN|870.44M|870440000|2,855.0|53,332|-29.59%|18|2023-03-06|15/12/2022|||||2022-08-08|15/06/2022|0.98||266700000|
2022-11-06 18:09:26|03911|25635|F CBRO|1.51B|1510000000|1,009.00|269,693|-29.88%|26|2022-11-17|15/10/2022|||||2022-09-27|15/07/2022|0.47|46.39|572600000|
2022-11-06 18:09:34|03912|6882|LON CLSH|560.86M|560860000|141.20|484,404|-36.54%|19|2022-08-10|15/06/2022|0.04||68300000||2022-03-16|15/12/2021|0.27||72100000|
2022-11-06 18:09:38|03913|946350|LON COA|1.07B|1070000000|66.40|2,613,980|-3.07%|16|2023-03-01|15/12/2022||0.03|||2022-08-02|15/06/2022||||
2022-11-06 18:09:41|03914|42596|LON CCH|6.97B|6970000000|1,900.5|847,696|-26.39%|31|2023-02-14|15/12/2022||0.6103||1950000000|2022-11-08|15/09/2022||0.3052||2360000000
2022-11-06 18:09:50|03915|6738|LON CPG|33.19B|33190000000|1,882.50|3,017,390|17.51%|31|2023-02-09|15/12/2022||20.00||6440000000|2022-11-21|15/09/2022||33.22||6210000000
2022-11-06 18:09:53|03916|6756|LON CCC|2.11B|2110000000|1,861.00|190,317|-30.82%|31|2022-10-28|15/09/2022|||||2022-09-09|15/06/2022|0.67|71.30|2830000000|3319000000
2022-11-06 18:09:56|03917|1055938|LON GLO|1.67B|1670000000|254.00|518,617|31.61%|16|2022-10-28|15/09/2022|||||2022-08-10|15/06/2022||||
2022-11-06 18:09:59|03918|992768|LON CTEC|4.41B|4410000000|216.20|4,934,849|-2.61%|18|2023-03-06|15/12/2022||0.06||1007000000|2022-11-10|15/09/2022||||
2022-11-06 18:10:03|03919|963708|LON CSPC|1.09B|1090000000|218.80|3,193,128|-53.43%|17|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|||219000000|
2022-11-06 18:10:07|03920|14024|LON CWK|1.59B|1590000000|2,966.0|87,354|-14.97%|25|2023-02-02|15/12/2022|||||2022-11-22|15/09/2022||||
2022-11-06 18:10:11|03921|44417|LON CRST|539.74M|539740000|210.40|855,333|-40.09%|29|2023-01-17|15/10/2022||17.60||522000000|2022-09-28|15/07/2022||||
2022-11-06 18:10:13|03922|6664|LON CRH|24.12B|24120000000|3,223.5|677,200|-12.26%|27|2023-03-01|15/12/2022|||||2022-11-22|15/09/2022||||
2022-11-06 18:10:17|03923|6710|LON CRDA|9.02B|9020000000|6,510.0|285,980|-30.7%|32|2023-02-28|15/12/2022||111.35||916140000|2022-11-07|15/09/2022||||290000000
2022-11-06 18:10:20|03924|14023|LON CURY|737.19M|737190000|67.00|1,910,048|-49.81%|23|2022-12-15|15/10/2022|||||2022-09-01|15/07/2022||||
2022-11-06 18:10:25|03925|23449|LON DCC|4.85B|4850000000|4,915.0|180,066|-21.59%|18|2022-11-08|15/09/2022||129.60||6333000000|2022-05-17|15/03/2022|2.31||10210000000|
2022-11-06 18:10:28|03926|32416|LON DPH|2.96B|2960000000|2,600.0|382,281|-47.22%|19|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|0.16||349400000|349000000
2022-11-06 18:10:31|03927|6850|LON DLN|2.5B|2500000000|2,228.0|273,017|-34.62%|19|2023-02-22|15/12/2022||54.31||120390000|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000
2022-11-06 18:10:34|03928|6584|LON DGE|84.35B|84350000000|3,688.0|2,505,257|-2.4%|20|2023-01-26|15/12/2022||80.49||7750000000|2022-11-30|15/09/2022||||
2022-11-06 18:10:38|03929|32417|LON DPLM|3.11B|3110000000|2,496.00|196,196|-22%|19|2022-11-21|15/09/2022|||||2022-05-16|15/03/2022|0.29||448500000|
2022-11-06 18:10:41|03930|32420|LON DLGD|2.61B|2610000000|200.80|4,072,288|-30.76%|30|2023-03-07|15/12/2022||7.50||1511000000|2022-11-08|15/09/2022||||
2022-11-06 18:10:44|03931|8923|LON DOM|1B|1000000000|236.20|1,157,249|-39.9%|34|2023-03-06|15/12/2022||20.70|||2022-11-10|15/09/2022||||
2022-11-06 18:10:46|03932|6689|LON DRX|2.16B|2160000000|540.00|1,918,291|-0.83%|30|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 18:10:49|03933|6787|LON SMDS|4.05B|4050000000|293.90|4,188,915|-22.62%|25|2022-12-08|15/10/2022||13.20||3323000000|2022-09-06|15/07/2022||||
2022-11-06 18:10:55|03934|14027|LON DNLM|1.83B|1830000000|909.00|472,755|-29.68%|32|2023-02-15|15/12/2022||47.80||409850000|2022-10-20|15/09/2022|||356700000|389900000
2022-11-06 18:10:57|03935|288|LON EZJ|2.68B|2680000000|356.00|4,290,521|-45.83%|32|2023-01-24|15/12/2022||||805000000|2022-11-29|15/09/2022||47.08||4043000000
2022-11-06 18:11:01|03936|6807|LON EDIN|1.03B|1030000000|609.00|277,524|-2.72%|13|2022-05-26|15/03/2022|0.23||46720000||2021-11-22|15/09/2021|0.59||109200000|
2022-11-06 18:11:08|03937|6833|LON RS1R|4.16B|4160000000|882.50|1,070,269|-26.76%|14|2022-11-03|15/09/2022|0.3||1460000000||2022-05-24|15/03/2022|0.27||1340000000|99000000
2022-11-06 18:11:12|03938|14031|LON ELM|555.76M|555760000|95.25|683,594|-32.16%|23|2023-03-01|15/12/2022||0.05||439000000|2022-10-26|15/09/2022||||
2022-11-06 18:11:15|03939|1073054|LON ENOG|2.75B|2750000000|1,540.00|320,219|73.33%|6|2022-08-31|15/06/2022|||||2022-04-18|15/12/2021||||
2022-11-06 18:11:18|03940|28449|LON ENT|7.56B|7560000000|1,284.00|2,035,512|-37.3%|26|2023-03-01|15/12/2022||24.97||2215000000|2022-10-13|15/09/2022||||
2022-11-06 18:11:26|03941|960677|LON EQN|670.19M|670190000|179.80|404,864|0.33%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-11-06 18:11:29|03942|6789|LON ESNT|669.83M|669830000|222.50|663,228|-27.05%|28|2022-10-21|15/09/2022|||||2022-08-17|15/06/2022|-0.02|6.70|340800000|337000000
2022-11-06 18:11:33|03943|6869|LON ERM|1.57B|1570000000|1,450.00|1,041,487|35.77%|32|2023-02-02|15/12/2022|||||2022-11-22|15/09/2022||||
2022-11-06 18:11:36|03944|27918|LON EOTE|703.99M|703990000|694.00|133,727|-21.32%|14|2022-09-21|15/05/2022|-0.8||-77110000||2022-02-23|15/11/2021|1.04||116300000|
2022-11-06 18:11:39|03945|14617|LON EVRE|1.18B|1180000000|103.00|10,628,139|-82.86%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2022-11-06 18:11:42|03946|13120|LON EXPN|24.59B|24590000000|2,693.0|1,357,080|-22.15%|16|2022-11-16|15/09/2022||0.59||3043000000|2022-05-18|15/03/2022||0.65||3223000000
2022-11-06 18:11:45|03947|6594|LON FCIT|4.7B|4700000000|906.00|730,470|-2.79%|15|2023-03-08|15/12/2022|||||2022-07-25|15/06/2022|-1.2||-605600000|
2022-11-06 18:11:49|03948|942422|LON FDM|690.09M|690090000|632.00|175,898|-49.76%|21|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022||17.70||148100000
2022-11-06 18:11:51|03949|6562|LON FERG|20.11B|20110000000|9,694.0|400,821|-14.33%|23|2022-12-06|15/10/2022||2.81||7730000000|2022-09-27|15/07/2022|2.85|2.77|7970000000|7810000000
2022-11-06 18:11:53|03950|6846|LON FXPO|662.73M|662730000|112.70|1,272,301|-60.46%|22|2022-10-06|15/09/2022|||||2022-08-03|15/06/2022||||
2022-11-06 18:11:57|03951|14034|LON FCSS|1.03B|1030000000|201.00|1,207,140|-37.29%|13|2022-05-31|15/03/2022|-0.76||-377600000||2021-12-06|15/09/2020|1.19||634600000|
2022-11-06 18:12:00|03952|7104|LON FEV|1.22B|1220000000|299.00|541,050|-12.19%|18|2022-07-25|15/06/2022|-0.43||-168700000||2022-03-21|15/12/2021|0.31||133100000|
2022-11-06 18:12:04|03953|14038|LON FSV|876.69M|876690000|270.50|398,643|-12.18%|19|2022-11-07|15/08/2022|||||2022-04-22|15/02/2022|-0.14||-41050000|
2022-11-06 18:12:06|03954|1131005|LON FINF|4.2M|4200000|0.75|-|0%|0||
2022-11-06 18:12:14|03955|27941|LON FGT|1.76B|1760000000|817.00|420,643|-9.72%|13|2022-05-16|15/03/2022|-0.21||-39930000||2021-12-15|15/09/2021|0.69||163300000|
2022-11-06 18:12:19|03956|6708|LON FGP|768.04M|768040000|104.50|1,843,338|1.65%|19|2022-11-15|15/09/2022||-0.62||2481000000|2022-08-31|15/06/2022||||
2022-11-06 18:12:22|03957|6858|LON FLTRF|20.24B|20240000000|11,510.0|405,766|-9.16%|30|2023-03-08|15/12/2022||1.42||2330000000|2022-11-09|15/09/2022||||1770000000
2022-11-06 18:12:26|03958|49814|LON FSFL|655.1M|655100000|107.40|1,446,069|5.09%|15|2023-03-07|15/12/2022|||||2022-09-14|15/06/2022|0.19||120200000|
2022-11-06 18:12:29|03959|6772|LON FRAS|3.08B|3080000000|667.50|509,233|-0.6%|27|2022-12-15|15/10/2022|||||2022-09-28|15/07/2022||||
2022-11-06 18:12:33|03960|10522|LON FRES|5.57B|5570000000|755.80|925,128|-16.12%|23|2023-02-28|15/12/2022||0.2||1728000000|2022-10-26|15/09/2022||0.26||
2022-11-06 18:12:36|03961|949092|LON FUTR|1.59B|1590000000|1,320.00|387,661|-60.19%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 18:12:39|03962|6784|LON GFRD|174.43M|174430000|163.80|156,373|-20.41%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 18:12:43|03963|50668|LON GAW|2.07B|2070000000|6,305.0|82,582|-35.89%|25|2023-01-17|15/11/2022|||||2022-11-02|15/08/2022||||
2022-11-06 18:12:46|03964|27942|LON GCPI|815.78M|815780000|92.20|1,348,384|-14.47%|14|2022-12-12|15/09/2022|||||2022-06-21|15/03/2022|0.12||117600000|
2022-11-06 18:13:09|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|
2022-11-06 18:13:11|03966|14039|LON FEML|548.7M|548700000|602.30|96,646|-29.8%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-11-06 18:13:19|03967|940919|LON GENG|651.9M|651900000|262.00|555,064|-59.94%|25|2022-10-25|15/09/2022|||||2022-08-16|15/06/2022|0.1||318000000|
2022-11-06 18:13:23|03968|291|LON GNS|1.83B|1830000000|2,804.0|82,292|-48.93%|26|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 18:13:26|03969|6612|LON GSK|58.52B|58520000000|1,445.60|8,667,189|-9.19%|38|2023-02-01|15/12/2022||0.2461||7280000000|2022-11-02|15/09/2022|0.469|0.398|7830000000|7360000000
2022-11-06 18:13:29|03970|13811|LON GLEN|70.71B|70710000000|532.00|42,281,952|53.61%|23|2023-02-22|15/12/2022||0.66||139668000000|2022-10-28|15/09/2022||||
2022-11-06 18:13:32|03971|6623|LON GOG|667.52M|667520000|1,546.0|615,826|89.46%|20|2023-02-22|15/06/2022|||||2022-04-27|15/12/2021|0.85||1800000000|
2022-11-06 18:13:34|03972|50663|LON GFTU_u|1.63B|1630000000|715.10|902,987|-47.42%|18|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.46||1150000000|
2022-11-06 18:13:41|03973|6844|LON GRI|1.7B|1700000000|229.60|1,224,430|-27.11%|28|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 18:13:43|03974|6665|LON GPEG|1.33B|1330000000|526.00|450,481|-30.42%|15|2022-11-17|15/09/2022||7.87||40340000|2022-05-19|15/03/2022|0.41|7.36|42000000|40970000
2022-11-06 18:13:47|03975|50660|LON UKWG|3.45B|3450000000|148.40|4,739,674|9.76%|15|2023-02-21|15/12/2022|||||2022-07-27|15/06/2022|0.24||583200000|
2022-11-06 18:13:50|03976|27822|LON GNC|337.3M|337300000|65.60|1,942,863|-51.26%|30|2022-11-29|15/09/2022||8.10||819000000|2022-07-26|15/06/2022|||486200000|
2022-11-06 18:13:53|03977|6818|LON GRG|2.12B|2120000000|2,096.0|338,893|-31.95%|23|2022-10-05|15/09/2022|||||2022-08-02|15/06/2022|0.45||694500000|
2022-11-06 18:14:07|03978|6768|LON HLMA|8.16B|8160000000|2,157.0|819,429|-27.86%|18|2022-11-17|15/09/2022||29.15||717550000|2022-06-16|15/03/2022|0.29|31.35|788100000|758210000
2022-11-06 18:14:10|03979|6621|LON HMSO|1.02B|1020000000|20.38|12,855,808|-40.09%|19|2023-03-02|15/12/2022||1.08||101280000|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000
2022-11-06 18:14:13|03980|6718|LON HBR|3.53B|3530000000|408.60|4,459,196|14.26%|18|2022-09-21|15/06/2022||0.74||2527000000|2022-03-17|15/12/2021||0.69||2072000000
2022-11-06 18:14:16|03981|1116140|LON HVPD|2.01B|2010000000|25.40|2,116|-29.44%|13|2022-10-27|15/07/2022|-1.35||-99990000||2022-05-27|15/01/2022|5||406100000|
2022-11-06 18:14:19|03982|6580|LON HRGV|3.77B|3770000000|796.00|1,471,323|-46.68%|32|2023-02-01|15/12/2022||25.10||292700000|2022-10-17|15/09/2022|||162900000|162900000
2022-11-06 18:14:23|03983|6739|LON HAYS|1.81B|1810000000|113.20|4,343,062|-31.64%|29|2023-02-23|15/12/2022|||||2022-10-13|15/09/2022||||
2022-11-06 18:14:25|03984|14103|LON HSL|581.18M|581180000|778.00|103,637|-37.36%|14|2022-08-04|15/05/2022|-2.05||-149900000||2022-01-26|15/11/2021|-0.26||-16670000|
2022-11-06 18:14:28|03985|14044|LON HRI|1.08B|1080000000|1,740.00|93,730|-30.95%|17|2023-02-20|15/12/2022|||||2022-07-18|15/06/2022|-6.91||-433000000|
2022-11-06 18:14:31|03986|28265|LON HGT|1.54B|1540000000|336.50|702,103|-18.92%|15|2022-09-26|15/06/2022|0.08||39460000||2022-03-07|15/12/2021|0.7||315400000|
2022-11-06 18:14:34|03987|14041|LON HICL|3.28B|3280000000|161.80|4,326,291|-5.6%|17|2022-11-23|15/09/2022|||||2022-05-25|15/03/2022|0.12||230600000|
2022-11-06 18:14:37|03988|6589|LON HIK|2.77B|2770000000|1,247.00|717,377|-47.85%|19|2023-02-22|15/12/2022||0.91||1311000000|2022-08-04|15/06/2022||0.95||1215000000
2022-11-06 18:14:41|03989|28078|LON HILS|806.98M|806980000|1,010.00|83,387|-43.89%|31|2023-03-08|15/12/2022||0.19||366700000|2022-11-16|15/09/2022||0.18||
2022-11-06 18:14:44|03990|28224|LON HFG|548.65M|548650000|613.00|200,867|-49%|25|2022-09-15|15/07/2022|0.15||2040000000||2022-05-30|15/12/2022||||
2022-11-06 18:14:48|03991|6749|LON HSX|3.38B|3380000000|974.40|608,405|18.22%|25|2023-03-01|15/12/2022||-0.02||1911000000|2022-11-07|15/09/2022||||1030000000
2022-11-06 18:14:54|03992|6564|LON HOCM|279.03M|279030000|54.30|2,200,578|-63.67%|23|2023-02-22|15/12/2022||-0.01||362000000|2022-10-26|15/09/2022||||
2022-11-06 18:14:57|03993|6827|LON HSV|4.01B|4010000000|1,188.00|2,438,560|39.68%|15|2022-11-22|15/09/2022|||||2022-05-24|15/03/2022|0.35||818800000|803000000
2022-11-06 18:15:00|03994|13138|LON HWDN|3B|3000000000|540.20|2,747,129|-42.81%|26|2023-02-22|15/12/2022||35.50||1315000000|2022-11-03|15/09/2022||||
2022-11-06 18:15:03|03995|280|LON HSBA|96.7B|96700000000|490.00|24,042,168|12.06%|34|2023-02-21|15/12/2022||0.1771||12280000000|2022-10-25|15/09/2022|0.0873|0.1821|12480000000|11570000000
2022-11-06 18:15:07|03996|6723|LON HTG|473.14M|473140000|294.50|299,231|72.63%|23|2023-03-02|15/12/2022||0.07||330510000|2022-10-27|15/09/2022||||
2022-11-06 18:15:11|03997|13812|LON ICAG|6.19B|6190000000|124.98|15,432,387|-30.63%|38|2023-02-24|15/12/2022||-0.0177||6010000000|2022-10-28|15/09/2022|0.08|0.1025|7330000000|6890000000
2022-11-06 18:15:14|03998|960682|LON IBST|623.83M|623830000|158.80|1,375,494|-23.29%|15|2023-03-07|15/12/2022|||||2022-08-02|15/06/2022|0.1||259300000|
2022-11-06 18:15:17|03999|27981|LON ICGT|698.57M|698570000|1,018.00|71,652|-20.96%|15|2022-10-03|15/07/2022|1.84||136600000||2022-05-12|15/01/2022|1.79||132200000|
2022-11-06 18:15:20|04000|6688|LON IGG|3.26B|3260000000|776.00|1,496,043|-1.77%|31|2023-01-24|15/11/2022||45.30|||2022-09-15|15/08/2022|||241800000|
2022-11-06 18:15:29|04001|6716|LON IMI|3.34B|3340000000|1,290.00|529,675|-27.53%|29|2023-02-24|15/12/2022||54.95||563000000|2022-11-08|15/09/2022||||508000000
2022-11-06 18:15:31|04002|6569|LON IMB|19.81B|19810000000|2,118.00|2,039,427|35.29%|30|2022-11-15|15/09/2022||145.65||4735000000|2022-08-31|15/06/2022||||
2022-11-06 18:15:35|04003|6722|LON INCH|2.97B|2970000000|794.50|500,079|-8.36%|31|2023-02-22|15/12/2022||||2199000000|2022-10-27|15/09/2022|||2100000000|2199000000
2022-11-06 18:15:39|04004|6673|LON INF|8.24B|8240000000|577.80|5,698,954|5.36%|20|2023-03-09|15/12/2022||16.30||1295000000|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000
2022-11-06 18:15:42|04005|1072029|LON IHPI|871.38M|871380000|263.00|665,466|-55.04%|12|2022-12-14|15/09/2022|||||2022-05-23|15/03/2022|0.08||67030000|
2022-11-06 18:15:46|04006|283|LON IHG|8.39B|8390000000|4,789.0|604,127|-10.25%|25|2023-02-21|15/12/2022||0.092||1376000000|2022-10-21|15/09/2022|0.6183|0.6194||
2022-11-06 18:15:48|04007|6741|LON ICP|3.23B|3230000000|1,122.00|1,153,122|-51.05%|17|2022-11-17|15/09/2022||58.70||191200000|2022-07-21|15/06/2022||||
2022-11-06 18:15:54|04008|6696|LON ITRK|6.08B|6080000000|3,773.0|301,351|-25.76%|32|2023-02-27|15/12/2022||123.95||1697000000|2022-11-24|15/09/2022||||
2022-11-06 18:15:57|04009|14048|LON INPP|2.82B|2820000000|147.60|3,658,950|-12.37%|28|2022-11-30|15/09/2022|||||2022-09-08|15/06/2022|0.12||237200000|
2022-11-06 18:16:01|04010|6595|LON INVP|4.44B|4440000000|459.90|1,266,580|48.74%|18|2022-05-19|15/03/2022|0.5|24.84|3060000000|1012000000|2021-11-18|15/09/2021|0.24||1520000000|
2022-11-06 18:16:07|04011|28602|LON IPO|697.48M|697480000|67.40|1,128,749|-45.11%|18|2022-08-03|15/06/2022|-0.3||-288000000||2022-03-16|15/12/2021|0.31||367300000|
2022-11-06 18:16:10|04012|6735|LON ITV|2.75B|2750000000|68.60|10,134,879|-38.75%|32|2023-03-01|15/12/2022||7.08||1936000000|2022-11-15|15/09/2022||||
2022-11-06 18:16:13|04013|6765|LON IWG|1.35B|1350000000|134.00|2,870,961|-56.77%|32|2023-03-07|15/12/2022||-0.80||1442000000|2022-11-01|15/09/2022|||737000000|
2022-11-06 18:16:16|04014|6630|LON JDW|598.36M|598360000|471.80|655,859|-54.68%|14|2022-10-03|15/07/2022|0.24||933100000||2022-03-17|15/01/2022|-0.09||807400000|
2022-11-06 18:16:19|04015|6706|LON SBRY|4.84B|4840000000|208.70|6,643,741|-26.59%|31|2022-11-03|15/09/2023|11.2|10.83|16408000000|16565000000|2022-11-03|15/09/2022|0.12|14.18|16410000000|15095000000
2022-11-06 18:16:23|04016|28223|LON FSJ|152.28M|152280000|302.5|87,138|-27.98%|23|2023-03-09|15/12/2022||0.7038||418830000|2022-11-30|15/09/2022||||
2022-11-06 18:16:25|04017|14051|LON JD|5.37B|5370000000|104.05|10,882,083|-53.59%|19|2022-12-28|15/10/2022|||||2022-09-22|15/07/2022|3.58|3.75|4418000000|3552000000
2022-11-06 18:16:29|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||||
2022-11-06 18:16:32|04019|6591|LON WG|1.07B|1070000000|158.10|2,075,798|-23.44%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||0.0904||3320000000
2022-11-06 18:16:36|04020|6598|LON JMAT|3.68B|3680000000|2,013.0|529,242|-25.94%|27|2023-03-01|15/12/2022||||912000000|2022-11-23|15/09/2022||104.83||2046000000
2022-11-06 18:16:39|04021|14050|LON JAM|1.38B|1380000000|729.00|249,779|-2.93%|14|2022-08-23|15/06/2022|-0.71||-132200000||2022-04-01|15/12/2021|0.76||152600000|
2022-11-06 18:16:43|04022|6770|LON JMG|1.16B|1160000000|99.70|2,394,031|-26.47%|14|2022-10-04|15/06/2022|-0.19||-219400000||2022-03-02|15/12/2021|-0.06||-51680000|
2022-11-06 18:16:48|04023|6918|LON JII|641.22M|641220000|842.00|120,925|0.24%|13|2022-06-09|15/03/2022|-0.21||-16810000||2021-12-17|15/09/2021|2.96||253300000|
2022-11-06 18:16:51|04024|27901|LON JFJ|709.02M|709020000|460.50|232,644|-34.68%|19|2022-12-08|15/09/2022|||||2022-05-30|15/03/2022|-1.78||-274100000|
2022-11-06 18:16:55|04025|14053|LON JUP|551.17M|551170000|105.30|1,448,697|-59.72%|26|2023-02-24|15/12/2022||4.70||176100000|2022-10-20|15/09/2022||||
2022-11-06 18:16:58|04026|955859|LON KNOS|1.6B|1600000000|1,291.00|129,386|-36.15%|14|2022-11-14|15/09/2022|||||2022-05-23|15/03/2022|0.13||160400000|158800000
2022-11-06 18:17:00|04027|6571|LON KGF|4.39B|4390000000|226.30|7,498,391|-31.94%|25|2022-11-24|15/10/2022||||592000000|2022-09-20|15/07/2022|18.3|24.2|6800000000|3520000000
2022-11-06 18:17:06|04028|14056|LON LRE|1.36B|1360000000|569.50|736,989|10.15%|38|2023-02-06|15/12/2022||0.00||642000000|2022-11-03|15/09/2022||||362000000
2022-11-06 18:17:09|04029|6755|LON LAND|4.29B|4290000000|578.80|2,319,087|-18.23%|25|2022-11-15|15/09/2022||20.41||284940000|2022-07-19|15/06/2022||||
2022-11-06 18:17:13|04030|14058|LON LWDB|957.95M|957950000|757.00|175,703|-3.93%|19|2023-02-23|15/12/2022|||||2022-07-28|15/06/2022|-0.82||-76470000|
2022-11-06 18:17:15|04031|6568|LON LGEN|14.13B|14130000000|238.30|15,056,913|-18.67%|29|2023-03-08|15/12/2022||16.81|||2022-11-07|15/09/2022||||
2022-11-06 18:17:18|04032|287|LON LLOY|28.56B|28560000000|42.75|208,381,577|-12.94%|32|2023-02-22|15/12/2022||0.0166||4640000000|2022-10-27|15/09/2022|0.015|0.0177|4590000000|4520000000
2022-11-06 18:17:21|04033|6628|LON LSEG|42.7B|42700000000|7,700.0|588,536|8.18%|31|2023-03-03|15/12/2022||153.80||2050000000|2022-10-21|15/09/2022||1.52|1910000000|1920000000
2022-11-06 18:17:23|04034|14057|LON LMPL|1.78B|1780000000|182.80|3,077,640|-32.94%|14|2022-11-23|15/09/2022|||||2022-05-26|15/03/2022|0.5||69500000|
2022-11-06 18:17:27|04035|1153612|LON MNG|4.06B|4060000000|176.90|10,040,169|-12.25%|9|2022-08-11|15/06/2022|-0.41|6.78|2950000000||2022-03-08|15/12/2021|0.13|16.00|2420000000|
2022-11-06 18:17:32|04036|6636|LON EMG|2.73B|2730000000|218.80|4,531,227|-4.91%|23|2023-02-27|15/12/2022||0.24||998270000|2022-10-24|15/09/2022||||
2022-11-06 18:17:34|04037|289|LON MKS|2.21B|2210000000|112.65|6,350,509|-41.9%|30|2023-01-12|15/12/2022|||||2022-11-09|15/09/2022||7.58||5118000000
2022-11-06 18:17:38|04038|6839|LON MSLH|642.63M|642630000|255.00|718,822|-65.9%|29|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|0.08||348400000|
2022-11-06 18:17:47|04039|8811|LON MARS|228.68M|228680000|36.24|1,244,527|-55.75%|31|2022-11-29|15/09/2022|||||2022-07-27|15/06/2022||||
2022-11-06 18:17:51|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|
2022-11-06 18:17:54|04041|44416|LON MDCM|3.65B|3650000000|495.00|3,134,040|44.23%|27|2022-11-10|15/09/2022||9.19||1580000000|2022-08-31|15/06/2022||||
2022-11-06 18:17:57|04042|6762|BMV MGGTN|138.76B|138760000000|198.61|52,080|0%|24|2023-03-01|15/12/2022||16.65||957100000|2022-11-08|15/09/2022||||
2022-11-06 18:17:59|04043|6692|LON MRON|4.93B|4930000000|121.55|15,149,071|-27.45%|19|2023-03-01|15/12/2022||3.70||3627000000|2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000
2022-11-06 18:18:03|04044|14060|LON MRCM|1.47B|1470000000|186.00|1,482,761|-32.73%|17|2022-10-13|15/07/2022|-0.37||-277600000||2022-04-06|15/01/2022|-0.3||-222200000|
2022-11-06 18:18:09|04045|6759|LON MCRO|1.69B|1690000000|521.40|2,593,781|26.77%|19|2022-12-28|15/10/2022||0.60||1360000000|2022-11-04|15/07/2022|||601700000|
2022-11-06 18:18:13|04046|6698|LON MAB|810.6M|810600000|136.30|906,250|-46.51%|30|2022-11-24|15/09/2022|||||2022-07-21|15/06/2022|0.08||1160000000|
2022-11-06 18:18:16|04047|6702|LON MNDI|7.31B|7310000000|1,507.00|1,336,061|-17.52%|19|2023-03-01|15/12/2022||1.16||4470000000|2022-08-04|15/06/2022||1.23||4667000000
2022-11-06 18:18:19|04048|6825|LON MONY|983.97M|983970000|183.40|1,372,752|-14.78%|32|2023-02-16|15/12/2022||||87200000|2022-10-18|15/09/2022|||101900000|97200000
2022-11-06 18:18:22|04049|6859|LON MNKS|2.11B|2110000000|970.00|489,826|-33.01%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-11-06 18:18:26|04050|22485|LON MGAMM|799.49M|799490000|281.50|380,456|-22.88%|29|2023-02-28|15/12/2022|||||2022-11-04|15/09/2022||||
2022-11-06 18:18:32|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||||
2022-11-06 18:18:35|04052|6934|LON MYI|1.58B|1580000000|1,262.00|146,736|11.68%|19|2023-03-02|15/12/2022|||||2022-08-12|15/06/2022|0.47||68970000|
2022-11-06 18:18:39|04053|6776|LON NEX|1.04B|1040000000|170.30|1,971,628|-30.15%|19|2023-03-02|15/12/2022|||||2022-07-28|15/06/2022|0.02||1320000000|
2022-11-06 18:18:41|04054|6712|LON NG|35.41B|35410000000|967.40|7,081,839|1.83%|15|2022-11-10|15/09/2022||20.70||6652000000|2022-05-19|15/03/2022|0.5|40.97||8845000000
2022-11-06 18:18:45|04055|295|LON NWG|22.87B|22870000000|238.00|21,249,117|9.25%|33|2023-02-17|15/12/2022||9.66||3373000000|2022-10-28|15/09/2022|0.06|9.54|3220000000|3266000000
2022-11-06 18:18:49|04056|32399|LON NBMI|188.35M|188350000|76.20|443,237|-15.33%|18|2022-09-06|15/06/2022|||||2022-04-25|15/12/2021||||
2022-11-06 18:18:52|04057|1128674|LON NETW|1.8B|1800000000|323.80|1,182,167|1.31%|0||
2022-11-06 18:18:54|04058|40172|LON NRRT|216.81M|216810000|70.00|470,868|-10.03%|14|2022-11-24|15/09/2022|||||2022-06-07|15/03/2022|0.08||37700000|
2022-11-06 18:18:57|04059|286|LON NXT|6.36B|6360000000|5,128.0|478,849|-35.57%|25|2022-11-02|15/10/2022|||||2022-09-29|15/07/2022|2.61|219.18|2380000000|2179000000
2022-11-06 18:19:02|04060|943190|LON NESF|609.75M|609750000|103.40|1,731,946|2.78%|14|2022-11-17|15/09/2022|||||2022-06-27|15/03/2022|0.11||90260000|
2022-11-06 18:19:05|04061|13165|LON OCDO|5.17B|5170000000|634.00|2,663,062|-63.26%|30|2023-02-28|15/11/2022|||||2022-09-13|15/08/2022||||
2022-11-06 18:19:08|04062|942425|LON OSBO|1.84B|1840000000|429.40|1,681,394|-13.11%|14|2022-08-17|15/06/2022|0.45||456900000||2022-04-01|15/12/2021|0.4||404100000|332000000
2022-11-06 18:19:11|04063|19709|LON OXIG|1.1B|1100000000|1,900.00|96,763|-20.83%|16|2022-11-08|15/09/2022||40.60||156900000|2022-06-14|15/03/2022|0.37|45.70|197200000|193400000
2022-11-06 18:19:15|04064|6671|LON PAGE|1.44B|1440000000|451.80|876,575|-28.2%|19|2023-03-01|15/12/2022|||||2022-07-13|15/06/2022|0.26||977300000|
2022-11-06 18:19:19|04065|27761|LON PANI|1.33B|1330000000|249.5|783,592|-22.76%|19|2022-08-04|15/05/2022|0.3||178100000||2022-02-24|15/11/2021|0.76||427200000|
2022-11-06 18:19:29|04066|13156|LON PAGPA|1.01B|1010000000|436.80|461,891|-19.85%|29|2023-01-27|15/12/2022|||||2022-12-06|15/09/2022||64.90||
2022-11-06 18:19:34|04067|6871|LON PAYP|397.16M|397160000|580.00|90,044|-18.88%|27|2023-01-26|15/12/2022|||||2022-11-24|15/09/2022||||
2022-11-06 18:19:38|04068|6620|LON PSON|6.84B|6840000000|951.20|2,329,465|59.87%|19|2023-02-23|15/12/2022||26.26||2104000000|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000
2022-11-06 18:19:41|04069|6648|LON PNN|2.26B|2260000000|865.50|1,104,295|-27.09%|15|2022-11-30|15/09/2022||28.01||380010000|2022-05-31|15/03/2022|0.11|24.68|403000000|388180000
2022-11-06 18:19:43|04070|1009358|AS PSHP|5.51B|5510000000|2,885.00|176,349|-4.47%|0||
2022-11-06 18:19:46|04071|6656|LON PSN|4.25B|4250000000|1,330.0|1,563,023|-50.43%|29|2023-02-28|15/12/2022||17.00||2155000000|2022-11-08|15/09/2022||16.00||
2022-11-06 18:19:49|04072|19710|LON PNL|1.83B|1830000000|472.0|608,556|-6.35%|14|2022-06-09|15/04/2022|4.49||24090000||2021-11-24|15/10/2021|26.87||95850000|
2022-11-06 18:19:51|04073|6561|LON PFC|618.59M|618590000|119.90|1,658,254|-8.12%|23|2023-03-02|15/12/2022||0.01||1470000000|2022-11-30|15/09/2022||||
2022-11-06 18:19:54|04074|101928|LON PETSP|1.38B|1380000000|284.40|1,230,633|-42.48%|29|2023-01-25|15/12/2022|||||2022-11-23|15/09/2022||||
2022-11-06 18:19:57|04075|14066|LON PHNX|5.5B|5500000000|551.00|2,492,634|-16.79%|18|2022-08-15|15/06/2022|-0.92|25.89|2710000000|3754000000|2022-03-14|15/12/2021|-0.13|35.69|4310000000|2600000000
2022-11-06 18:20:01|04076|13125|LON PTEC|1.6B|1600000000|534.50|574,864|-24.51%|21|2022-11-14|15/09/2022|||||2022-09-22|15/06/2022|0.302||792300000|
2022-11-06 18:20:03|04077|40956|LON PLUSP|1.76B|1760000000|1,857.00|436,440|42.85%|27|2023-02-15|15/12/2022||1.46|||2022-10-11|15/09/2022|||215620000|
2022-11-06 18:20:06|04078|14064|LON PCT|2.41B|2410000000|1,866.00|215,133|-30.32%|18|2022-12-12|15/10/2022|||||2022-07-13|15/04/2022|-4.78||-628900000|
2022-11-06 18:20:09|04079|14618|LON POLYP|1.04B|1040000000|219.00|379,548|-83.96%|24|2022-11-02|15/09/2022|||||2022-09-22|15/06/2022||1.14||1495000000
2022-11-06 18:20:13|04080|949175|LON PPH|539.58M|539580000|1,270.00|6,795|-4.65%|25|2023-01-25|15/12/2022|||||2022-10-27|15/09/2022||||129600000
2022-11-06 18:20:18|04081|27982|LON PHP|1.51B|1510000000|113.10|5,082,400|-26.94%|18|2022-07-26|15/06/2022|0.07||76800000||2022-02-09|15/12/2021|0.05||73900000|
2022-11-06 18:20:24|04082|6707|LON PFG|429.17M|429170000|171.20|676,648|-51.8%|19|2022-08-09|15/06/2022|0.13||266200000||2022-04-04|15/12/2021|0.54||534600000|
2022-11-06 18:20:26|04083|296|LON PRU|25B|25000000000|913.60|5,113,903|-38.08%|23|2022-08-10|15/06/2022|0.492||2213000000|2644000000|2022-03-09|15/12/2021||73.79||2584000000
2022-11-06 18:20:30|04084|954891|LON PRTC|682.8M|682800000|245.00|521,124|-31.08%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-11-06 18:20:33|04085|6774|LON PZC|839.16M|839160000|200.50|486,428|-5.65%|22|2023-01-24|15/11/2022|||||2022-09-22|15/08/2022|||162700000|
2022-11-06 18:20:36|04086|6657|LON QQ|2.09B|2090000000|364.60|1,783,668|34.24%|15|2022-11-10|15/09/2022||10.00||610200000|2022-07-21|15/06/2022|||249390000|
2022-11-06 18:20:40|04087|1084826|LON QLT|1.34B|1340000000|100.35|3,118,990|-34.34%|19|2023-03-07|15/12/2022||3.35||293760000|2022-10-19|15/09/2022||||
2022-11-06 18:20:44|04088|6754|LON RNK|281.99M|281990000|60.00|505,467|-63.19%|17|2023-01-26|15/12/2022|||||2022-10-13|15/09/2022||||
2022-11-06 18:20:47|04089|6881|LON RAT|1.13B|1130000000|1,928.0|110,482|-5.72%|31|2023-03-01|15/12/2023|||||2022-10-19|15/09/2022|||113000000|
2022-11-06 18:20:50|04090|6570|LON RKT|41.07B|41070000000|5,738.0|1,315,272|-4.84%|34|2023-02-20|15/12/2022||167.23||3890000000|2022-10-26|15/09/2022|||3740000000|3720000000
2022-11-06 18:20:53|04091|6764|LON RDW|1.45B|1450000000|440.60|1,050,379|-30.44%|26|2023-02-08|15/12/2022||42.30||983000000|2022-11-30|15/09/2022||||
2022-11-06 18:20:56|04092|50681|LON RSER|379.81M|379810000|722.00|54,131|47.95%|0||
2022-11-06 18:21:01|04093|6572|LON REL|44.1B|44100000000|2,308.00|2,590,956|-1.79%|30|2023-02-08|15/12/2022||97.00||4478000000|2022-10-20|15/09/2022||||
2022-11-06 18:21:06|04094|50659|LON TRIG|3.28B|3280000000|132.20|5,133,612|1.07%|15|2023-02-16|15/12/2022|||||2022-08-04|15/06/2022|0.18||444100000|
2022-11-06 18:21:09|04095|6804|LON RSW|2.58B|2580000000|3,548.0|55,083|-30.91%|27|2023-02-02|15/12/2022||72.79||329300000|2022-10-27|15/09/2022|||179900000|
2022-11-06 18:21:15|04096|6736|LON RTO|13.08B|13080000000|520.80|9,634,689|-14.43%|31|2022-11-01|15/09/2022|||901300000||2022-07-28|15/06/2022|0.07|8.77|1570000000|1565000000
2022-11-06 18:21:18|04097|6790|LON RTN|273.27M|273270000|35.72|2,030,697|-58.08%|24|2022-11-10|15/09/2022|||||2022-09-08|15/06/2022|-0.03||423400000|
2022-11-06 18:21:22|04098|989915|VIE RHIM|934.34M|934340000|1,988.0|70,414|-40.76%|26|2023-02-27|15/12/2022|||||2022-10-19|15/09/2022||||
2022-11-06 18:21:25|04099|6771|LON RMV|4.19B|4190000000|507.80|3,068,731|-27.77%|19|2023-02-23|15/12/2022||11.04||168780000|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000
2022-11-06 18:21:27|04100|6597|LON RIO|82.45B|82450000000|5,030.0|2,696,929|14.58%|19|2023-02-22|15/12/2022||4.16||24289000000|2022-07-27|15/06/2022||5.46||29518000000
2022-11-06 18:21:31|04101|6803|LON RCP|3.47B|3470000000|2,230.0|154,179|-17.71%|33|2022-12-08|15/09/2022|||||2022-08-02|15/06/2022|-2.46||-348600000|
2022-11-06 18:21:34|04102|6645|LON RR|7.12B|7120000000|85.11|31,078,745|-40.46%|29|2023-02-22|15/12/2022||1.25||6268000000|2022-11-03|15/09/2022||||
2022-11-06 18:21:38|04103|6703|LON ROR|2.36B|2360000000|275.20|1,664,978|-24.64%|29|2023-02-27|15/12/2022||7.30||354000000|2022-11-23|15/09/2022||||
2022-11-06 18:21:41|04104|6593|AS RDSa|117.27B|117270000000|1,644.00|7,738,286|-2.34%|0||
2022-11-06 18:21:43|04105|8751|AS RDSb|144.57B|144570000000|1,894.6|8,326,137|12.57%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-11-06 18:21:46|04106|41343|LON IDSI|1.91B|1910000000|201.90|4,210,924|-52.03%|24|2022-11-17|15/09/2022||27.05||6093000000|2022-07-20|15/06/2022|||3000000000|
2022-11-06 18:21:49|04107|1056378|LON SBRE|218.24M|218240000|87.60|525,049|-54.31%|22|2022-10-13|15/09/2022|||43900000|43900000|2022-07-26|15/06/2022|0.01||80320000|
2022-11-06 18:21:53|04108|6780|LON SAFE|1.91B|1910000000|901.50|404,311|-27.65%|29|2023-01-10|15/10/2022|||||2022-09-08|15/07/2022|||54700000|54700000
2022-11-06 18:21:57|04109|6618|LON SGE|7.3B|7300000000|719.20|2,105,341|-3.36%|27|2022-11-16|15/09/2022||13.97||987390000|2022-08-02|15/06/2022|||488000000|9700000
2022-11-06 18:22:01|04110|949636|LON SNNS|1.5B|1500000000|921.00|506,054|1.54%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2022-11-06 18:22:08|04111|6752|LON SVS|1.19B|1190000000|861.50|313,947|-37.57%|19|2023-03-08|15/12/2022|||||2022-08-11|15/06/2022|0.25||1040000000|
2022-11-06 18:22:11|04112|14071|LON SDP|750.9M|750900000|470.50|239,281|-21.58%|13|2022-05-24|15/03/2022|-0.27||-39390000||2021-12-09|15/09/2021|-0.3||-40730000|
2022-11-06 18:22:14|04113|27891|LON SOI|638.17M|638170000|245.00|379,837|-7.55%|13|2022-05-23|15/02/2022|0.03||11610000||2021-11-11|15/08/2021|0.03||12690000|
2022-11-06 18:22:17|04114|6733|LON SDR|6.4B|6400000000|404.6|2,794,637|-35.1%|30|2023-03-02|15/12/2022||17.74||1170000000|2022-10-20|15/09/2022||||
2022-11-06 18:22:20|04115|6834|LON SCIN|592.25M|592250000|895.00|49,795|7.57%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2022-11-06 18:22:23|04116|6760|LON SMT|10.9B|10900000000|766.80|2,449,316|-49.83%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2022-11-06 18:22:25|04117|6729|LON SGRO|9.44B|9440000000|780.60|3,420,437|-41.26%|19|2023-02-17|15/12/2022||15.15||266510000|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000
2022-11-06 18:22:29|04118|14115|LON SNR|492.3M|492300000|119.60|194,836|-23.04%|29|2023-02-27|15/12/2022||1.10||396000000|2022-11-16|15/09/2022||||
2022-11-06 18:22:32|04119|945897|LON SEQI|1.49B|1490000000|84.60|2,793,212|-21.67%|14|2022-11-22|15/09/2022|||||2022-07-04|15/03/2022|0.01||23700000|
2022-11-06 18:22:36|04120|6634|LON SRP|1.93B|1930000000|166.40|3,135,819|28.69%|29|2023-02-23|15/12/2022||5.20||2240000000|2022-11-30|15/09/2022||||
2022-11-06 18:22:39|04121|6679|LON SVT|6.41B|6410000000|2,552.0|650,853|-7.9%|24|2022-11-24|15/09/2022||60.85||988200000|2022-07-14|15/06/2022||||
2022-11-06 18:22:42|04122|6791|LON SHB|1.45B|1450000000|377.20|466,831|-42.41%|19|2022-11-29|15/09/2022||4.95||58860000|2022-05-24|15/03/2022|0.64|5.71|62200000|58150000
2022-11-06 18:22:48|04123|6662|LON SHI|368.42M|368420000|31.85|1,074,729|-37.3%|29|2023-03-06|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 18:22:51|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||||
2022-11-06 18:23:10|04125|27741|LON SRET|806.16M|806160000|68.80|2,785,079|-50.14%|14|2022-11-21|15/09/2022|||||2022-06-13|15/03/2022||||
2022-11-06 18:23:16|04126|6695|LON SN|9.11B|9110000000|1,048.00|2,867,000|-23.45%|29|2023-02-21|15/12/2022||0.49||1370000000|2022-11-03|15/09/2022|||1400000000|1270000000
2022-11-06 18:23:19|04127|6686|LON SMIN|5.61B|5610000000|1,581.00|1,007,344|10.17%|18|2022-11-09|15/10/2022|||||2022-09-23|15/07/2022|0.394|0.394|1370000000|1282000000
2022-11-06 18:23:23|04128|1097538|LON SSON|2.22B|2220000000|1,266.00|369,625|-36.25%|7|2022-08-02|15/06/2022|-6.18||-1070000000||2022-03-15|15/12/2021|2.11||366700000|
2022-11-06 18:23:28|04129|14117|LON SKG|7.61B|7610000000|2,942.0|289,900|-23.82%|33|2022-11-02|15/09/2022|||||2022-07-27|15/06/2022||||
2022-11-06 18:23:30|04130|961641|LON SCTS|2.39B|2390000000|1,202.00|335,161|-39.32%|14|2022-10-25|15/07/2022|0.29||307000000||2022-03-22|15/01/2022|0.26||770900000|
2022-11-06 18:23:33|04131|6767|LON SXS|3.16B|3160000000|3,015.0|263,587|-19.17%|24|2023-02-22|15/12/2022||96.70||688560000|2022-10-19|15/09/2022|||332600000|
2022-11-06 18:23:36|04132|6808|LON SPX|7.96B|7960000000|10,805.0|138,034|-33.61%|19|2023-03-08|15/12/2022||164.08||775700000|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000
2022-11-06 18:23:42|04133|6837|LON SPT|1.59B|1590000000|261.80|1,016,875|-8.59%|23|2023-03-06|15/12/2022||0.10||324150000|2022-11-17|15/09/2022||||
2022-11-06 18:23:45|04134|6669|LON SSE|16.93B|16930000000|1,578.50|3,134,260|-4.3%|27|2022-11-16|15/09/2022||9.35||4753000000|2022-07-21|15/06/2022||||
2022-11-06 18:23:48|04135|942377|LON SSPG|1.7B|1700000000|214.00|1,489,507|-23.71%|16|2022-12-06|15/09/2022||5.74||1302000000|2022-06-07|15/03/2022|-0.04|-5.22|803200000|808800000
2022-11-06 18:23:51|04136|6683|LON SJP|5.81B|5810000000|1,072.50|1,160,693|-33.53%|29|2023-02-28|15/12/2022||0.382|||2022-10-20|15/09/2022||18.00||
2022-11-06 18:23:56|04137|6732|LON SGC|588.37M|588370000|104.70|1,295,191.96|20.14%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-11-06 18:23:59|04138|6670|LON STAN|16.08B|16080000000|554.60|6,882,140|20.96%|23|2023-02-16|15/12/2022||0.147||3800000000|2022-10-26|15/09/2022|0.33|0.2446|4320000000|3920000000
2022-11-06 18:24:04|04139|40119|LON SYNCS|1.2B|1200000000|179.40|551,574|-9.94%|17|2022-11-03|15/09/2022|-0.3631||||2022-08-31|15/06/2022||||
2022-11-06 18:24:07|04140|14142|LON SYNTS|577.62M|577620000|123.60|2,413,411|-75.84%|28|2023-03-02|15/12/2022||16.70||1492000000|2022-11-30|15/09/2022||||
2022-11-06 18:24:11|04141|6651|LON TATE|2.81B|2810000000|705.80|1,177,638|3.97%|21|2022-11-10|15/09/2022||34.58||1352000000|2022-08-31|15/06/2022||||
2022-11-06 18:24:14|04142|6800|LON TW|3.4B|3400000000|96.56|14,872,839|-37.82%|31|2023-03-01|15/12/2022||17.00||2539000000|2022-11-09|15/09/2022||16.00||
2022-11-06 18:24:17|04143|986303|LON TBCG|1.2B|1200000000|2,165.00|92,231|36.34%|17|2022-11-04|15/09/2022|||426290000||2022-08-12|15/06/2022|||354510000|464000000
2022-11-06 18:24:21|04144|14119|LON TEP|1.74B|1740000000|2,195.00|146,219|70.68%|14|2022-11-22|15/09/2022|||||2022-06-21|15/03/2022|0.27||596200000|
2022-11-06 18:24:25|04145|6870|LON TMPL|695.14M|695140000|218.00|602,373|-0.73%|14|2022-08-18|15/06/2022|-0.13||-39660000||2022-03-28|15/12/2021|0.46||34440000|
2022-11-06 18:24:29|04146|6817|LON TEM|1.62B|1620000000|139.40|1,737,827|-24.57%|23|2022-06-14|15/03/2022|-0.21||-234800000||2021-11-24|15/09/2021|-0.16||-171700000|
2022-11-06 18:24:32|04147|6581|LON TSCO|16.44B|16440000000|223.20|17,360,164|-18.94%|26|2023-01-12|15/11/2022|||||2022-10-05|15/08/2022|0.03|10.91|32460000000|30285000000
2022-11-06 18:24:35|04148|1053059|LON TIFS|650.59M|650590000|126.00|495,355|-53.59%|14|2022-11-03|15/09/2022|||846400000|988440000|2022-08-09|15/06/2022||0.04||1522000000
2022-11-06 18:24:39|04149|6637|LON TCAPI|1.36B|1360000000|175.00|2,393,649|26.45%|30|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.08||524000000|
2022-11-06 18:24:43|04150|6766|LON TRY|1.01B|1010000000|318.50|691,052|-36.81%|18|2022-06-01|15/03/2022|0.23||95610000||2021-12-03|15/09/2021|0.65||225300000|
2022-11-06 18:24:45|04151|1137603|LON TRNT|1.51B|1510000000|323.00|707,605|-0.8%|9|2022-11-03|15/08/2022|0.03||165000000||2022-05-05|15/02/2022|-0.01||110800000|
2022-11-06 18:24:49|04152|6681|LON TPK|1.79B|1790000000|854.00|918,604|-45.03%|19|2023-02-27|15/12/2022||56.00||2612000000|2022-08-02|15/06/2022|0.52||2530000000|2522000000
2022-11-06 18:24:51|04153|942420|LON BBOXT|2.6B|2600000000|139.00|7,158,979|-38.66%|15|2023-03-01|15/12/2022||3.57||104990000|2022-08-03|15/06/2022|0.26||101500000|99000000
2022-11-06 18:24:58|04154|23214|ETR TUIT|2.49B|2490000000|139.55|3,722,848|-44.16%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-11-06 18:25:02|04155|6627|LON TLW|695.86M|695860000|48.36|5,440,178|8.99%|19|2023-03-07|15/12/2022|||||2022-09-13|15/06/2022||0.10||800000000
2022-11-06 18:25:12|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
2022-11-06 18:25:17|04157|8804|LON UKCM|804.34M|804340000|61.90|2,553,027|-15.99%|19|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.0083||177200000|
2022-11-06 18:25:20|04158|6743|LON ULE|2.51B|2510000000|3,500.0|506,231|7.69%|29|2022-11-09|15/09/2022|||||2022-08-22|15/06/2022||66.18||416690000
2022-11-06 18:25:26|04159|6661|AS ULVR|102.65B|102650000000|4,053.5|3,208,774|3.94%|32|2023-02-02|15/12/2022||1.20||14430000000|2022-10-27|15/09/2022||1.14|15800000000|14940000000
2022-11-06 18:25:29|04160|6848|LON UTG|3.57B|3570000000|893.00|1,042,462|-19.87%|29|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022||||
2022-11-06 18:25:32|04161|6659|LON UU|6.5B|6500000000|952.60|1,893,143|-10.55%|25|2023-01-25|15/12/2022|||||2022-11-23|15/09/2022||26.70||929980000
2022-11-06 18:25:35|04162|6684|LON VSVS|978.47M|978470000|362.40|409,930|-22.96%|29|2023-03-01|15/12/2022||17.80||882150000|2022-11-30|15/09/2022||||
2022-11-06 18:25:39|04163|6579|LON VCTX|1.5B|1500000000|1,726.0|126,561|-24.42%|31|2022-12-06|15/09/2022||48.40||170000000|2022-07-07|15/06/2022|||93400000|93000000
2022-11-06 18:25:42|04164|985785|LON VEILV|1.13B|1130000000|545.00|226,142|-29.22%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-11-06 18:25:45|04165|27720|LON VOF|670.11M|670110000|414.50|204,987|-20.29%|11|2022-10-24|15/06/2022|||||2022-03-28|15/12/2021||||
2022-11-06 18:25:54|04166|968974|LON VMUK|1.97B|1970000000|140.75|2,575,569|-20.61%|14|2022-11-17|15/09/2022||15.63||887270000|2022-05-05|15/03/2022|0.14|17.02|1110000000|840340000
2022-11-06 18:25:58|04167|6654|LON VTYV|1.36B|1360000000|625.00|1,230,987|-45.7%|19|2023-02-28|15/12/2022||||1592000000|2022-09-08|15/06/2022|0.67||1328000000|1364000000
2022-11-06 18:26:01|04168|1076872|LON VVO|1.89B|1890000000|149.40|3,690,181|40.94%|17|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-11-06 18:26:03|04169|667|LON VOD|28.84B|28840000000|104.76|73,480,181|-5.93%|19|2023-02-02|15/12/2022|||||2022-11-15|15/09/2022||0.05||22311000000
2022-11-06 18:26:06|04170|1131407|LON WOSG|2.08B|2080000000|869.50|711,996|-23.05%|16|2022-12-08|15/10/2022|||||2022-08-16|15/07/2022|||391000000|
2022-11-06 18:26:09|04171|6674|LON WEIR|4.36B|4360000000|1,681.00|563,012|-7.64%|24|2023-02-28|15/12/2022||54.28||1183000000|2022-11-30|15/09/2022||||
2022-11-06 18:26:13|04172|6619|LON SMWH|1.71B|1710000000|1,308.0|283,055|-21.51%|19|2022-11-10|15/08/2022||37.69||746930000|2022-04-27|15/02/2022|0.11|15.61|608000000|606670000
2022-11-06 18:26:15|04173|6646|LON WTB|5.22B|5220000000|2,576.0|781,936|-24.81%|27|2023-01-12|15/11/2022|||||2022-10-25|15/08/2022|1.15|-39.33|1350000000|762190000
2022-11-06 18:26:19|04174|6875|LON WTAN|1.52B|1520000000|221.00|766,116|-13.67%|14|2022-08-16|15/06/2022|-0.45||-316500000||2022-03-16|15/12/2021|0.08||67560000|
2022-11-06 18:26:21|04175|945902|LON WIZZ|1.89B|1890000000|1,834.0|436,307|-62.07%|19|2023-02-01|15/12/2022||-0.868||1090000000|2022-11-02|15/09/2022|0.5|0.9411|1390000000|1370000000
2022-11-06 18:26:24|04176|6861|LON WKP|821.43M|821430000|429.00|345,252|-49.91%|25|2022-11-09|15/09/2022|||||2022-08-18|15/06/2022||||
2022-11-06 18:26:31|04177|32401|LON WWH|2.13B|2130000000|3,315.0|96,184|-12.19%|18|2022-05-27|15/03/2022|-2.29||-136700000||2021-11-17|15/09/2021|0.13||1320000|
2022-11-06 18:26:35|04178|6578|LON WPP|8.6B|8600000000|800.00|3,282,067|-25.41%|33|2023-03-03|15/12/2022||55.03||3140000000|2022-10-26|15/09/2022|||2990000000|2970000000
2022-11-06 18:26:42|04179|17981|NS ARTI|265.88B|265880000000|733.65|849,431|-23.46%|25|2022-11-14|15/09/2022||5.37||21190000000|2022-08-10|15/06/2022|4.54|5.55|19720000000|20050000000
2022-11-06 18:26:45|04180|17980|NS ACC|465.84B|465840000000|2,480.70|1,002,702|2.03%|38|2023-02-09|15/12/2022||17.7||44810000000|2022-10-17|15/09/2022|-3.95|-0.8889|39870000000|39710000000
2022-11-06 18:26:50|04181|17984|NS ADEL|4.37T|4370000000000|3,833.25|2,982,105|157.36%|37|2023-01-31|15/12/2022|||||2022-11-03|15/09/2022|4.2||381750000000|125788000000
2022-11-06 18:26:52|04182|1088095|NS ADNA|3.36T|3360000000000|2,118.95|1,896,567|76.52%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.4|1.4|15910000000|16130000000
2022-11-06 18:26:55|04183|18294|NS APSE|1.86T|1860000000000|862.90|7,772,040|20.91%|38|2023-02-07|15/12/2022||8.96||50650000000|2022-11-01|15/09/2022|7.77|6.87|52110000000|46500000000
2022-11-06 18:27:01|04184|1111710|NS ADAG|4.13T|4130000000000|3,750.00|411,576|161.52%|19|2023-02-02|15/12/2022|||||2022-11-07|15/09/2022|1.45|||
2022-11-06 18:27:04|04185|958331|NS ADAI|3.71T|3710000000000|3,319.45|557,925|82.64%|25|2023-02-01|15/12/2022|||||2022-11-02|15/09/2022|1.45||32510000000|22134000000
2022-11-06 18:27:11|04186|7310|NS ADTB|299.93B|299930000000|124.15|3,097,134|17.79%|24|2023-02-03|15/12/2022||3.25||61676000000|2022-11-30|15/09/2022||2.12||
2022-11-06 18:27:13|04187|946826|NS ADIA|312.08B|312080000000|329.15|2,619,932|13.58%|26|2023-02-03|15/12/2022||2||30810000000|2022-11-04|15/09/2022|0.3|1.1|30140000000|30090000000
2022-11-06 18:27:30|04188|947273|NS AJPH|160.95B|160950000000|1,256.20|89,275|-13.89%|27|2023-01-31|15/12/2022||9.4||9500000000|2022-11-03|15/09/2022|12.2|12.37|9380000000|9340000000
2022-11-06 18:27:33|04189|946738|NS ALEM|129.06B|129060000000|654.00|181,527|-15.94%|26|2023-01-25|15/12/2022||4.4||13750000000|2022-11-11|15/09/2022||6.6||13860000000
2022-11-06 18:27:35|04190|962425|NS ALKE|389.15B|389150000000|3,252.00|134,827|-10.86%|25|2022-11-11|15/09/2022||33.27||30210000000|2022-08-04|15/06/2022|10.68|26.04|26280000000|26080000000
2022-11-06 18:27:40|04191|17997|NS AMAR|97.26B|97260000000|569.40|751,198|-19%|29|2023-02-13|15/12/2022||11.33||26020000000|2022-11-03|15/09/2022|10.1|9.24|27000000000|26170000000
2022-11-06 18:27:43|04192|17998|NS ABUJ|1.11T|1110000000000|558.60|15,608,854|35.19%|38|2023-02-20|15/12/2022||2.46||41940000000|2022-10-21|15/09/2022|0.8|0.9986|36700000000|36650000000
2022-11-06 18:27:47|04193|18004|NS APLH|627.27B|627270000000|4,362.60|551,050|-1.71%|38|2023-02-15|15/12/2022||17.34||42230000000|2022-11-10|15/09/2022||16.82||40110000000
2022-11-06 18:27:58|04194|18005|NS APLO|183.48B|183480000000|288.90|3,910,015|29.81%|38|2023-02-01|15/12/2022||3.00||64100000000|2022-11-09|15/09/2022||3.36||59780000000
2022-11-06 18:28:02|04195|18010|NS ASOK|430.88B|430880000000|146.95|12,637,580|1.38%|40|2023-02-10|15/12/2022||0.32||68260000000|2022-11-10|15/09/2022||0.802||82420000000
2022-11-06 18:28:09|04196|18011|NS ASPN|3.05T|3050000000000|3,181.35|1,041,430|0.7%|38|2023-01-19|15/12/2022||12.59||100900000000|2022-10-21|15/09/2022|8.16|10.15|84580000000|87930000000
2022-11-06 18:28:13|04197|946934|NS ASTL|420.41B|420410000000|2,087.30|528,121|-7.56%|27|2023-02-14|15/12/2022||7.33||11488000000|2022-11-11|15/09/2022||6.39||12390000000
2022-11-06 18:28:21|04198|1014099|NS AUFI|410.58B|410580000000|616.35|1,978,915|0.74%|24|2023-01-30|15/12/2022||5.95||14070000000|2022-10-19|15/09/2022|5.24|5.23|13310000000|13190000000
2022-11-06 18:28:25|04199|18014|NS ARBN|324.38B|324380000000|553.60|1,295,587|-19.77%|38|2023-02-09|15/12/2022||11.59||63630000000|2022-11-12|15/09/2022||10.25||62930000000
2022-11-06 18:28:28|04200|997883|NS AVEU|2.7T|2700000000000|4,168.00|304,879|-12.87%|25|2023-01-09|15/12/2022||9.51||118260000000|2022-11-30|15/09/2022|10.5|10.31|106400000000|105030000000
2022-11-06 18:28:35|04201|18017|NS AXBK|2.67T|2670000000000|868.10|10,413,316|15.29%|43|2023-01-23|15/12/2022||15.68||145870000000|2022-10-20|15/09/2022|17.3|17.05|143010000000|131650000000
2022-11-06 18:28:38|04202|18020|NS BAJA|1.07T|1070000000000|3,771.10|394,063|0.31%|38|2023-02-02|15/12/2022||51.84||102930000000|2022-10-14|15/09/2022|53.7|53.48|102030000000|101760000000
2022-11-06 18:28:41|04203|18022|NS BJFN|4.35T|4350000000000|7,212.00|1,066,775|-4.16%|37|2023-02-01|15/12/2022||48.75||74010000000|2022-10-20|15/09/2022|46|45.14|70010000000|69450000000
2022-11-06 18:28:43|04204|18023|NS BJFS|2.87T|2870000000000|1,800.70|3,293,775|2.35%|35|2023-02-01|15/12/2022|||||2022-10-22|15/09/2022|9.8||208030000000|200970000000
2022-11-06 18:28:46|04205|18024|NS BJAT|747.94B|747940000000|6,695.00|114,519|35.04%|29|2023-02-02|15/12/2022|||||2022-10-21|15/09/2022|111.7||1880000000|
2022-11-06 18:28:49|04206|39853|NS BLKI|370.37B|370370000000|1,915.70|403,589|-21.4%|34|2023-02-10|15/12/2022||20.00||26490000000|2022-11-10|15/09/2022||16.5||24790000000
2022-11-06 18:28:51|04207|1072999|NS BANH|367.27B|367270000000|228.00|8,124,316|-23.87%|24|2023-01-20|15/12/2022||7.73||32600000000|2022-11-07|15/09/2022|1.3|4.6|42500000000|27910000000
2022-11-06 18:28:54|04208|18047|NS BOB|766.14B|766140000000|144.55|24,229,133|40.89%|38|2023-02-10|15/12/2022||4.4||119050000000|2022-11-05|15/09/2022|5.18|5.24|113290000000|106380000000
2022-11-06 18:28:58|04209|18031|NS BOI|275.43B|275430000000|67.50|6,700,895|6.97%|43|2023-02-03|15/12/2022||2.34|||2022-11-03|15/09/2022|2.32|2.3|65010000000|
2022-11-06 18:29:00|04210|18034|NS BATA|232.9B|232900000000|1,809.00|338,130|-11.45%|30|2022-11-10|15/09/2022||7.53||8250000000|2022-08-11|15/06/2022|9.3|9.37|9430000000|9430000000
2022-11-06 18:29:03|04211|18036|NS BRGR|586.84B|586840000000|604.95|882,972|-20.71%|27|2023-02-07|15/12/2022||2.95||30310000000|2022-11-10|15/09/2022||2.6||27250000000
2022-11-06 18:29:08|04212|18043|NS BAJE|796.77B|796770000000|108.95|23,379,065|61.94%|43|2023-01-27|15/12/2022||0.84||36940000000|2022-10-28|15/09/2022|0.84|1.06|39460000000|40640000000
2022-11-06 18:29:12|04213|18039|NS BFRG|398.03B|398030000000|856.00|1,822,392|9.55%|43|2023-02-09|15/12/2022||7.58||27060000000|2022-11-14|15/09/2022||5.26||17710000000
2022-11-06 18:29:17|04214|18042|NS BHEL|264.64B|264640000000|76.05|32,208,620|6.14%|43|2023-02-07|15/12/2022||0.38||60830000000|2022-11-11|15/09/2022||-0.08||58180000000
2022-11-06 18:29:21|04215|18040|NS BPCL|653.7B|653700000000|301.35|3,407,676|-28.21%|43|2023-02-10|15/12/2022||11.91||1001000000000|2022-11-07|15/09/2022||-14.8||1397620000000
2022-11-06 18:29:24|04216|18041|NS BRTI|4.71T|4710000000000|816.10|9,171,684|16.4%|38|2023-02-07|15/12/2022||5.44||351010000000|2022-10-30|15/09/2022|3.75|4.57|345270000000|337840000000
2022-11-06 18:29:28|04217|18045|NS BION|326.9B|326900000000|274.00|2,004,697|-21.41%|38|2023-01-21|15/12/2022||2.58||28110000000|2022-11-14|15/09/2022||1.6||22660000000
2022-11-06 18:29:39|04218|18052|NS BOSH|480.07B|480070000000|16,322.25|33,610|-8.2%|38|2023-02-08|15/12/2022||138.47||34820000000|2022-11-08|15/09/2022||124.63||36910000000
2022-11-06 18:29:46|04219|18054|NS BRIT|902.79B|902790000000|3,804.20|304,648|4.15%|38|2023-02-14|15/12/2022||19.36||39050000000|2022-11-04|15/09/2022|17.45|17.73|40520000000|40530000000
2022-11-06 18:29:49|04220|18055|NS ZYDU|445.47B|445470000000|440.10|1,506,349|-10.5%|38|2023-02-02|15/12/2022||4.88||41020000000|2022-11-11|15/09/2022||4.79||40830000000
2022-11-06 18:29:53|04221|18057|NS CNBK|538.88B|538880000000|297.10|11,749,609|29.85%|43|2023-01-25|15/12/2022||9.38||121300000000|2022-10-20|15/09/2022|13.92|13.94|122590000000|122590000000
2022-11-06 18:30:08|04222|18061|NS CAST|124.53B|124530000000|126.00|1,388,122|-10.64%|28|2023-02-01|15/12/2022||||11770000000|2022-10-31|15/09/2022|1.9|2.2|11210000000|11210000000
2022-11-06 18:30:11|04223|18070|NS CHLA|627.33B|627330000000|763.60|1,442,066|24.15%|27|2023-01-26|15/12/2022||7.77||17110000000|2022-11-01|15/09/2022|6.9|6.89|16970000000|16980000000
2022-11-06 18:30:14|04224|18071|NS CIPL|925.55B|925550000000|1,146.10|1,544,814|25.85%|38|2023-02-08|15/12/2022||11.57||62830000000|2022-11-04|15/09/2022|9.8|9.65|58290000000|58330000000
2022-11-06 18:30:18|04225|18072|NS CTBK|140.73B|140730000000|190.05|3,675,645|9.07%|27|2023-02-01|15/12/2022||2.30||6467000000|2022-11-04|15/09/2022|3.7|3.05|7410000000|7400000000
2022-11-06 18:30:33|04226|18075|NS COAL|1.52T|1520000000000|246.05|9,772,097|44.14%|38|2023-02-13|15/12/2022||12.54||305800000000|2022-11-07|15/09/2022||13.66||279060000000
2022-11-06 18:30:39|04227|39893|NS COFO|227.9B|227900000000|3,738.10|265,672|-26.44%|38|2023-01-26|15/12/2022||36.7||20560000000|2022-10-20|15/09/2022|33|32.75|19590000000|19590000000
2022-11-06 18:30:43|04228|18076|NS COLG|430.44B|430440000000|1,582.95|287,469|4.01%|34|2023-01-26|15/12/2022||9.8||13650000000|2022-10-20|15/09/2022|10.2|10.1|13880000000|14060000000
2022-11-06 18:30:48|04229|18077|NS CCRI|485.03B|485030000000|795.50|2,176,723|15.87%|43|2023-02-14|15/12/2022||5.48||22830000000|2022-11-10|15/09/2022||4.9||20600000000
2022-11-06 18:30:51|04230|18080|NS CORF|280.14B|280140000000|953.40|513,459|22.14%|29|2023-02-01|15/12/2022||10.90||71860000000|2022-11-03|15/09/2022|25.2|20.87|101130000000|89490000000
2022-11-06 18:31:03|04231|978762|NS CROP|230.22B|230220000000|362.30|2,519,489|-23.5%|26|2023-01-30|15/12/2022||2.12||18320000000|2022-11-07|15/09/2022|2.05|2.04|17000000000|16790000000
2022-11-06 18:31:38|04232|18084|NS CUMM|2.76T|2760000000000|1,331.90|655,152|48.06%|34|2023-02-01|15/12/2022||8.48||17750000000|2022-11-04|15/09/2022|7.69|7.68|18130000000|17980000000
2022-11-06 18:31:46|04233|18086|NS DABU|987.76B|987760000000|558.90|1,726,356|-8.76%|38|2023-02-01|15/12/2022||2.69||31260000000|2022-10-26|15/09/2022|2.76|2.66|29860000000|29530000000
2022-11-06 18:31:49|04234|947396|NS DALB|326.05B|326050000000|1,742.50|284,328|-14.37%|26|2023-01-27|15/12/2022||8.52||31740000000|2022-11-07|15/09/2022|2.95|4.18|29710000000|29780000000
2022-11-06 18:31:55|04235|947225|NS DPNT|315.79B|315790000000|2,314.95|792,724|0.9%|31|2023-01-23|15/12/2022|||||2022-11-09|15/09/2022||19.6||19880000000
2022-11-06 18:32:17|04236|18203|NS DHAE|36.26B|36260000000|58.75|2,617,366|-68.08%|25|2023-01-25|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 18:32:20|04237|18099|NS DIVI|994.52B|994520000000|3,746.30|527,887|-28.07%|38|2023-02-06|15/12/2022||23.01||21660000000|2022-11-07|15/09/2022||23.5||21920000000
2022-11-06 18:32:27|04238|1046345|India|268.01B|268010000000|4,514.00|285,350|-19.26%|24|2023-01-27|15/12/2022||15.2||40700000000|2022-11-16|15/09/2022|12.88|12.99|38670000000|38240000000
2022-11-06 18:32:30|04239|18100|NS DLF|958.69B|958690000000|387.30|4,785,405|-10.11%|38|2023-02-14|15/12/2022||2.05||17210000000|2022-10-21|15/09/2022|1.9|1.91|13020000000|13080000000
2022-11-06 18:32:33|04240|962426|NS DLPA|215B|215000000000|2,578.45|251,187|-29.15%|26|2023-02-09|15/12/2022||9.01||5470000000|2022-11-08|15/09/2022||9.77||5460000000
2022-11-06 18:32:37|04241|18101|NS REDY|751.24B|751240000000|4,525.10|405,623|-5.06%|33|2023-02-02|15/12/2022||49.11||59010000000|2022-10-27|15/09/2022|66.89|45.89|63060000000|56810000000
2022-11-06 18:32:40|04242|18108|NS EICH|1T|1000000000000|3,666.90|844,708|37.77%|32|2023-02-08|15/12/2022||26.2||36860000000|2022-11-10|15/09/2022||25.39||35920000000
2022-11-06 18:32:46|04243|18113|NS EMAM|212.92B|212920000000|482.95|229,098|-14.33%|29|2023-01-30|15/12/2022||5.68||10710000000|2022-11-11|15/09/2022||3.8||8330000000
2022-11-06 18:32:53|04244|992809|NS ENDU|192.34B|192340000000|1,378.35|90,083|-27.55%|26|2023-02-08|15/12/2022||9.10||21700000000|2022-11-10|15/09/2022||10.6||22770000000
2022-11-06 18:32:55|04245|18118|NS ESCO|215.21B|215210000000|1,990.50|599,837|30.26%|26|2023-02-01|15/12/2022||20.80||19840000000|2022-11-04|15/09/2022|12.8|14.78|18840000000|18450000000
2022-11-06 18:32:59|04246|18122|NS EXID|149.22B|149220000000|175.30|2,917,723|-2.53%|38|2023-01-26|15/12/2022||2.21||36760000000|2022-11-11|15/09/2022||2.8||38330000000
2022-11-06 18:33:02|04247|18125|NS FED|288.1B|288100000000|136.45|16,375,221|34.97%|34|2023-01-19|15/12/2022||2.74||22770000000|2022-10-14|15/09/2022|3.31|2.76|23710000000|21360000000
2022-11-06 18:33:07|04248|18132|NS FOHE|212.97B|212970000000|282.40|2,304,396|11.91%|38|2023-02-14|15/12/2022||1.55||15750000000|2022-11-11|15/09/2022||1.65||15930000000
2022-11-06 18:33:10|04249|18137|NS GAIL|582.23B|582230000000|88.55|14,621,707|-12.33%|43|2023-02-09|15/12/2022||3.54||354740000000|2022-11-04|15/09/2022|2.3|3.66|384790000000|330780000000
2022-11-06 18:33:14|04250|1167243|NS GLAD|298.28B|298280000000|1,808.95|436,272|-50.79%|13|2023-01-23|15/12/2022||17.23||10770000000|2022-11-07|15/09/2022|14.65|15.23|10440000000|10400000000
2022-11-06 18:33:17|04251|18149|NS GLEN|118.89B|118890000000|421.35|1,129,165|-19.5%|38|2023-02-10|15/12/2022||10.73||32290000000|2022-11-11|15/09/2022||8.81||31670000000
2022-11-06 18:33:22|04252|18150|NS GMRI|229.67B|229670000000|38.05|8,962,042|-7.65%|37|2022-11-15|15/09/2022||||16580000000|2022-07-29|15/06/2022|-1||12370000000|13000000000
2022-11-06 18:33:25|04253|18152|NS GOCP|849.25B|849250000000|829.15|1,335,762|-14.67%|38|2023-01-31|15/12/2022||4.71||36620000000|2022-11-08|15/09/2022||4.26||34020000000
2022-11-06 18:33:28|04254|18153|NS GODI|142.57B|142570000000|423.45|166,962|-30.39%|28|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|6.06||40250000000|
2022-11-06 18:33:32|04255|18154|NS GODR|349.97B|349970000000|1,258.80|600,589|-48.2%|37|2023-02-02|15/12/2022||6.37||2442000000|2022-11-09|15/09/2022||5.88||3360000000
2022-11-06 18:33:34|04256|18156|NS GRAS|1.16T|1160000000000|1,765.10|755,628|-1.48%|38|2023-02-13|15/12/2022||8.98|||2022-11-14|15/09/2022||7.48||68580000000
2022-11-06 18:33:37|04257|18171|NS GGAS|353.83B|353830000000|514.15|1,344,856|-19.27%|31|2023-02-08|15/12/2022||4.24||36831000000|2022-11-10|15/09/2022||4.84||42650000000
2022-11-06 18:33:41|04258|18170|NS GSPT|127.17B|127170000000|225.50|1,029,368|-28.74%|34|2023-02-09|15/12/2022||5.37||3360000000|2022-11-10|15/09/2022||5.36||4290000000
2022-11-06 18:33:44|04259|18174|NS HVEL|757.42B|757420000000|1,208.95|708,426|-6.61%|43|2023-01-18|15/12/2022||5.15||39770000000|2022-10-19|15/09/2022|3|3.01|36690000000|36720000000
2022-11-06 18:33:48|04260|18176|NS HCLT|2.83T|2830000000000|1,045.35|3,053,843|-11.64%|38|2023-01-16|15/12/2022||14.16||258120000000|2022-11-07|15/09/2022|12.88|12.85|246900000000|246890000000
2022-11-06 18:33:50|04261|1089258|NS HDFA|445.52B|445520000000|2,088.55|379,296|-21.33%|23|2023-01-23|15/12/2022||19.56||5580000000|2022-11-07|15/09/2022|17.05|17.91|5450000000|5710000000
2022-11-06 18:33:54|04262|18177|NS HDBK|8.35T|8350000000000|1,497.15|6,261,486|-6.07%|38|2023-01-23|15/12/2022||21.22||305640000000|2022-10-15|15/09/2022|19.04|19.28|286170000000|271930000000
2022-11-06 18:33:56|04263|1054973|NS HDFL|1.16T|1160000000000|539.90|3,326,322|-22.47%|23|2023-01-20|15/12/2022||2.01||136260000000|2022-11-07|15/09/2022|1.55|1.93|132100000000|148430000000
2022-11-06 18:33:59|04264|18179|NS HROM|517.2B|517200000000|2,598.00|627,711|-2.97%|40|2023-02-09|15/12/2022||37.53||83780000000|2022-11-03|15/09/2022|35.79|38.21|91670000000|87770000000
2022-11-06 18:34:02|04265|18187|NS HALC|904.12B|904120000000|430.55|9,540,441|-8.9%|43|2023-02-14|15/12/2022||13.90||487000000000|2022-11-11|15/09/2022||12||514190000000
2022-11-06 18:34:06|04266|1072997|NS HIAE|856.35B|856350000000|2,560.95|1,162,511|91.1%|21|2023-02-09|15/12/2022||24.6||55520000000|2022-11-10|15/09/2022||16.8||57270000000
2022-11-06 18:34:16|04267|39868|NS HCPR|104.44B|104440000000|108.100|3,163,446|-17.07%|24|2022-11-12|15/09/2022|||||2022-08-13|15/06/2022|0.59||3480000000|
2022-11-06 18:34:19|04268|18184|NS HPCL|288.82B|288820000000|203.75|3,911,063|-36.7%|42|2023-02-09|15/12/2022||11.51||988550000000|2022-11-03|15/09/2022|-15.32|-36.25|1144530000000|1083110000000
2022-11-06 18:34:22|04269|18185|NS HLL|5.92T|5920000000000|2,520.00|1,428,317|4.01%|41|2023-01-19|15/12/2022||10.88||147360000000|2022-10-21|15/09/2022|11.13|10.26|148660000000|145510000000
2022-11-06 18:34:25|04270|18186|NS HZNC|1.22T|1220000000000|288.50|653,970|-9.43%|38|2023-01-19|15/12/2022||6.15||78600000000|2022-10-20|15/09/2022|6.34|6.03|83360000000|80460000000
2022-11-06 18:34:28|04271|18191|NS HDFC|4.52T|4520000000000|2,487.45|2,814,912|-14.22%|38|2023-01-30|15/12/2022||23.16||62610000000|2022-11-03|15/09/2022|35.9|22.92|439170000000|54220000000
2022-11-06 18:34:31|04272|18198|NS ICBK|6.31T|6310000000000|905.30|11,341,205|15.75%|34|2023-01-30|15/12/2022||11.55||206580000000|2022-10-22|15/09/2022|10.8|10.76|198420000000|177930000000
2022-11-06 18:34:34|04273|1050153|NS ICIL|570.24B|570240000000|1,162.20|818,171|-23.97%|24|2023-01-19|15/12/2022||8.22||53600000000|2022-10-18|15/09/2022|12|10.88|51850000000|52710000000
2022-11-06 18:34:37|04274|991131|NS ICIR|739.85B|739850000000|515.00|1,092,737|-17.89%|26|2023-03-01|15/12/2022||2.66||110000000000|2022-11-07|15/09/2022|1.39|1.63|95850000000|102690000000
2022-11-06 18:34:40|04275|1073007|NS ICCI|172.58B|172580000000|534.60|327,481|-29.47%|25|2023-01-17|15/12/2022||||8510000000|2022-11-30|15/09/2022|9.28|9.70|8290000000|8370000000
2022-11-06 18:34:44|04276|960765|NS IDFB|356.18B|356180000000|57.15|42,653,205|11.84%|28|2023-01-30|15/12/2022||0.625||40460000000|2022-10-22|15/09/2022|0.885|0.89|40640000000|39540000000
2022-11-06 18:34:48|04277|1161582|BO INMR|143.92B|143920000000|4,693.25|9,328|-36.51%|16|2023-01-24|15/12/2022||27.40||2470000000|2022-11-07|15/09/2022|22.36|22.89|2410000000|2380000000
2022-11-06 18:34:51|04278|18209|NS INBA|310.68B|310680000000|249.70|2,042,198|44.46%|30|2023-01-27|15/12/2022||7.00||68000000000|2022-11-03|15/09/2022|9.8|9.85|65110000000|56110000000
2022-11-06 18:34:54|04279|18210|NS IHTL|475.83B|475830000000|334.75|5,872,738|60.27%|38|2023-02-03|15/12/2022||1.78||13830000000|2022-11-10|15/09/2022||0.987||11980000000
2022-11-06 18:34:58|04280|18197|NS IOC|943.35B|943350000000|68.50|14,806,833|-23.69%|43|2023-01-31|15/12/2022||2.4||1752400000000|2022-10-31|15/09/2022|-0.72|-3.8|2338010000000|1894790000000
2022-11-06 18:35:01|04281|1169003|NS INID|309.72B|309720000000|23.70|5,226,397|-6.32%|9|2022-08-10|15/06/2022|1.27||56270000000||2022-05-20|15/03/2022|1.14||59320000000|
2022-11-06 18:35:04|04282|1153181|NS INIR|604.36B|604360000000|758.50|3,420,591|-7.75%|17|2022-11-30|15/09/2022||3.2||8760000000|2022-08-31|15/06/2022|3.1|2.97|8530000000|8530000000
2022-11-06 18:35:07|04283|18213|NS IGAS|294.35B|294350000000|420.30|2,951,924|-12.61%|33|2023-02-08|15/12/2022||6.1||30210000000|2022-11-05|15/09/2022|5.95|5.92|39220000000|34700000000
2022-11-06 18:35:10|04284|39852|NS INUS|506.03B|506030000000|188.95|2,540,553|-34.2%|38|2023-01-25|15/12/2022||5.22||68870000000|2022-10-26|15/09/2022|3.24|4.71|79670000000|68470000000
2022-11-06 18:35:13|04285|18215|NS INBK|893.74B|893740000000|1,152.70|4,059,071|-3.06%|38|2023-01-11|15/12/2022||24.26||64820000000|2022-10-18|15/09/2022|23.1|22.08|63130000000|59310000000
2022-11-06 18:35:18|04286|18216|India|500.95B|500950000000|3,891.65|390,053|-36.35%|43|2023-02-01|15/12/2022||13.09||5570000000|2022-11-11|15/09/2022||11.86||5270000000
2022-11-06 18:35:21|04287|18217|NS INFY|6.35T|6350000000000|1,514.00|5,957,002|-11.39%|33|2023-01-13|15/12/2022||15.37||379460000000|2022-10-13|15/09/2022|14.83|14.22|375170000000|366030000000
2022-11-06 18:35:23|04288|961701|NS INGL|693.01B|693010000000|1,798.00|977,717|-17.18%|26|2023-02-01|15/12/2022||11.42||131580000000|2022-11-04|15/09/2022|-41.24|-28.86|124980000000|119010000000
2022-11-06 18:35:27|04289|18222|NS IPCA|229.75B|229750000000|904.95|335,712|-15.18%|43|2023-02-14|15/12/2022||9.52||15990000000|2022-11-11|15/09/2022||8.45||16410000000
2022-11-06 18:35:31|04290|18224|NS ITC|4.39T|4390000000000|353.60|12,740,650|56.08%|38|2023-01-26|15/12/2022||3.46||167030000000|2022-10-20|15/09/2022|3.6|3.61|161300000000|160460000000
2022-11-06 18:35:34|04291|18241|NS JNSP|486.94B|486940000000|477.35|3,498,418|12.8%|38|2023-02-02|15/12/2022||14.06||133700000000|2022-11-10|15/09/2022||7.75||122010000000
2022-11-06 18:35:38|04292|18244|NS JSWE|533.97B|533970000000|325.90|2,068,002|-1.98%|38|2023-01-25|15/12/2022||1.20||18210000000|2022-10-28|15/09/2022|2.8|3.2|23880000000|25390000000
2022-11-06 18:35:41|04293|18226|NS JSTL|1.68T|1680000000000|701.75|2,443,417|3.4%|38|2023-02-01|15/12/2022||8.33||386950000000|2022-10-21|15/09/2022|-5.99|-5.04|417780000000|416930000000
2022-11-06 18:35:45|04294|18247|NS JUBI|399.05B|399050000000|606.35|3,358,098|-19.7%|40|2023-02-01|15/12/2022||3.26||14010000000|2022-11-08|15/09/2022||2.09||13020000000
2022-11-06 18:35:48|04295|18260|NS KTKM|3.77T|3770000000000|1,899.95|2,402,307|-7.63%|38|2023-01-23|15/12/2022||12.65||71850000000|2022-10-22|15/09/2022|13|11.85|70540000000|64490000000
2022-11-06 18:35:53|04296|39882|NS LTFH|199.05B|199050000000|81.65|6,731,831|-4.28%|36|2023-01-25|15/12/2022||1.52||18090000000|2022-10-20|15/09/2022|1.64|1.63|18190000000|18490000000
2022-11-06 18:35:55|04297|991132|NS LTEH|383.7B|383700000000|3,627.00|297,090|-27.64%|26|2023-01-20|15/12/2022||28.33||20640000000|2022-10-18|15/09/2022|26.68|26.09|19950000000|19820000000
2022-11-06 18:35:59|04298|18268|NS LART|2.83T|2830000000000|2,015.10|1,923,037|5.56%|38|2023-01-27|15/12/2022||19.83||454830000000|2022-10-31|15/09/2022|15.85|16.35|427630000000|399230000000
2022-11-06 18:36:01|04299|986039|NS LRTI|843.03B|843030000000|4,806.90|306,485|-28.94%|26|2023-01-19|15/12/2022||40.62||50430000000|2022-10-15|15/09/2022|38.7|38.69|48370000000|48330000000
2022-11-06 18:36:03|04300|994422|NS LAUL|249.71B|249710000000|464.90|1,397,035|-6.74%|26|2023-01-26|15/12/2022||||17100000000|2022-11-07|15/09/2022|4.32|4.54|15760000000|15660000000
2022-11-06 18:36:08|04301|18269|NS LICH|204.82B|204820000000|371.90|2,900,195|-12.86%|43|2023-01-17|15/12/2022||18.38||16910000000|2022-11-01|15/09/2022|5.5|5.5|12060000000|12060000000
2022-11-06 18:36:11|04302|18270|NS LUPN|323.15B|323150000000|710.65|1,239,495|-23.93%|38|2023-02-09|15/12/2022||4.93||41970000000|2022-11-09|15/09/2022||3.69||40810000000
2022-11-06 18:36:16|04303|18291|NS MRF|386.96B|386960000000|91,248.15|14,080|16.37%|31|2023-02-09|15/12/2022||533.60||55060000000|2022-11-08|15/09/2022||411.1||56160000000
2022-11-06 18:36:20|04304|985843|NS MGAS|87.87B|87870000000|888.10|651,969|-12.36%|26|2023-02-08|15/12/2022||23.64||14440000000|2022-11-07|15/09/2022||22.2||16020000000
2022-11-06 18:36:24|04305|18273|NS MAHM|1.49T|1490000000000|1,338.30|3,083,629|53.33%|38|2023-02-10|15/12/2022||12.41||197390000000|2022-11-11|15/09/2022||16.5||206150000000
2022-11-06 18:36:29|04306|18271|NS MMFS|268.91B|268910000000|218.10|5,969,303|11.59%|32|2023-01-26|15/12/2022||1.69||17550000000|2022-11-02|15/09/2022|3.62|3.73|15410000000|15410000000
2022-11-06 18:36:31|04307|39888|NS MNFL|88.11B|88110000000|104.100|5,614,322|-50.01%|28|2023-02-08|15/12/2022||||11120000000|2022-11-12|15/09/2022||5.10||9390000000
2022-11-06 18:36:35|04308|18276|NS MRCO|697.36B|697360000000|539.20|1,433,699|-3.34%|38|2023-02-02|15/12/2022||2.81||26260000000|2022-11-04|15/09/2022|2.33|2.63|24960000000|25010000000
2022-11-06 18:36:39|04309|18277|NS MRTI|2.79T|2790000000000|9,229.50|618,779|19.13%|38|2023-01-26|15/12/2022||75.78||294840000000|2022-10-28|15/09/2022|68.3|68.49|299310000000|298570000000
2022-11-06 18:36:42|04310|18279|NS MAXI|245.77B|245770000000|712.00|658,218|-27.33%|40|2023-02-10|15/12/2022||3.23||68200000000|2022-10-19|15/09/2022|2.07|1.93|55660000000|59250000000
2022-11-06 18:36:45|04311|18283|NS MINT|572.01B|572010000000|3,481.45|582,780|-25.38%|38|2023-01-18|15/12/2022||31.9||34990000000|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000
2022-11-06 18:36:49|04312|18290|NS MBFL|370.68B|370680000000|1,969.80|517,972|-40.61%|39|2023-02-01|15/12/2022||23.93||36860000000|2022-10-21|15/09/2022|22.2|22.29|35200000000|35650000000
2022-11-06 18:36:52|04313|39890|NS MUTT|431.97B|431970000000|1,076.00|1,032,614|-29.68%|31|2023-02-09|15/12/2022||||17360000000|2022-12-11|15/12/2021|25.63|25.8|28720000000|22320000000
2022-11-06 18:36:56|04314|39891|NS NATP|114.24B|114240000000|625.75|445,735|-27.23%|27|2022-11-10|15/09/2022||11.55||6670000000|2022-08-09|15/06/2022|17.6|17.72|8850000000|8850000000
2022-11-06 18:37:01|04315|18299|NS NALU|134.63B|134630000000|73.35|12,816,728|-26.72%|37|2022-11-09|15/09/2022||0.9||34010000000|2022-08-08|15/06/2022|3.15|4.25|37830000000|33510000000
2022-11-06 18:37:03|04316|946691|NS NAFL|222.68B|222680000000|4,481.05|189,285|30.26%|26|2023-01-30|15/12/2022||14.20||4870000000|2022-10-19|15/09/2022|11.7|11.73|4190000000|4130000000
2022-11-06 18:37:06|04317|30059|NS NEST|1.97T|1970000000000|20,425.30|57,328|8.13%|38|2023-02-16|15/12/2022||68.64||43500000000|2022-10-19|15/09/2022|69.3|69.59|45910000000|43490000000
2022-11-06 18:37:10|04318|1053096|NS NIPF|165.21B|165210000000|265.00|527,416|-37.66%|24|2023-01-26|15/12/2022||||3700000000|2022-11-07|15/09/2022|3.28|3.4|3320000000|3270000000
2022-11-06 18:37:13|04319|18309|NS NMDC|327.5B|327500000000|111.65|14,479,391|-21.57%|40|2023-02-09|15/12/2022||6.90||62740000000|2022-11-14|15/09/2022||2.4||38410000000
2022-11-06 18:37:16|04320|18297|NS NTPC|1.72T|1720000000000|176.95|15,876,930|29.02%|38|2023-02-01|15/12/2022||2.01||280076000000|2022-10-29|15/09/2022|3.65|4.21|410150000000|358630000000
2022-11-06 18:37:19|04321|18312|NS OEBO|336.97B|336970000000|923.95|801,299|-10.47%|38|2023-01-26|15/12/2022||9.56||9220000000|2022-10-14|15/09/2022|8.8|8.8|6890000000|6890000000
2022-11-06 18:37:22|04322|18311|NS ONGC|1.73T|1730000000000|137.85|17,334,174|-9.34%|38|2023-02-10|15/12/2022||11.92||824584000000|2022-11-14|15/09/2022||8.5||356230000000
2022-11-06 18:37:26|04323|18313|NS OILI|210.1B|210100000000|193.65|1,667,947|-12.08%|43|2023-02-10|15/12/2022||40.03||37484000000|2022-11-10|15/09/2022||17.6||47610000000
2022-11-06 18:37:30|04324|18325|NS PAGE|553.71B|553710000000|49,630.00|19,741|26.41%|29|2023-02-09|15/12/2022||166.3||12880000000|2022-11-10|15/09/2022||164.84||12640000000
2022-11-06 18:37:33|04325|18334|NS PLNG|316.05B|316050000000|211.00|1,540,709|-8.95%|33|2023-02-09|15/12/2022||5.9||126070000000|2022-11-09|15/09/2022||5.07||149470000000
2022-11-06 18:37:36|04326|18335|NS PFIZ|205.86B|205860000000|4,503.05|26,593|-10.07%|26|2023-02-02|15/12/2022||||6113000000|2022-11-11|15/09/2022||42.80||6270000000
2022-11-06 18:37:39|04327|100258|NS PIIL|501.24B|501240000000|3,300.00|229,673|19.23%|34|2022-11-08|15/09/2022||18.57||16480000000|2022-08-03|15/06/2022|17.3|16.87|15430000000|15350000000
2022-11-06 18:37:42|04328|18337|NS PIDI|1.35T|1350000000000|2,648.00|422,501|9.97%|29|2023-01-25|15/12/2022||8.78||31400000000|2022-11-09|15/09/2022||6.97||30480000000
2022-11-06 18:37:44|04329|18339|NS PIRA|211.5B|211500000000|886.40|1,734,641|-67.74%|29|2022-11-09|15/09/2022||||30832000000|2022-07-29|15/06/2022|20.79||35480000000|39550000000
2022-11-06 18:37:49|04330|1127928|NS POLC|408.43B|408430000000|2,729.10|311,531|14.07%|19|2023-01-20|15/12/2022||15.95||31610000000|2022-10-18|15/09/2022|17.84|15.29|33300000000|30710000000
2022-11-06 18:37:52|04331|18341|NS PWFC|308.76B|308760000000|116.90|5,907,879|-14.7%|41|2022-11-10|15/09/2022||||36303000000|2022-08-12|15/06/2022|7.99||35750000000|
2022-11-06 18:37:56|04332|18342|NS PGRD|1.58T|1580000000000|226.80|15,033,812|22.56%|43|2023-02-09|15/12/2022||5.05||101283000000|2022-11-05|15/09/2022|5.95|4.7|106540000000|108180000000
2022-11-06 18:38:00|04333|18344|NS PREG|179.39B|179390000000|446.00|443,792|-5.15%|38|2023-02-08|15/12/2022||3.36||14321000000|2022-11-09|15/09/2022||3.1||17640000000
2022-11-06 18:38:03|04334|18346|NS PROC|458.86B|458860000000|14,100.00|10,504|-2.16%|27|2023-02-02|15/12/2022||||12130000000|2023-01-30|15/03/2023||||10070000000
2022-11-06 18:38:06|04335|18350|NS PNBK|459.71B|459710000000|41.80|58,929,765|-0.24%|38|2023-02-07|15/12/2022||1.64||114500000000|2022-11-01|15/09/2022|1|1|111180000000|106240000000
2022-11-06 18:38:09|04336|987147|NS RATB|80.76B|80760000000|134.75|22,331,267|-33.8%|28|2023-01-26|15/12/2022||||17660000000|2022-11-07|15/09/2022|3.12|3.4|28480000000|17120000000
2022-11-06 18:38:14|04337|18371|NS RECM|273.86B|273860000000|104.00|6,590,521|-9.54%|37|2023-02-02|15/12/2022|||||2022-10-27|15/09/2022|10.4|10.8|40130000000|
2022-11-06 18:38:18|04338|18367|NS RELI|16.47T|16470000000000|2,592.75|5,154,994|3.76%|38|2023-01-20|15/12/2022||29.61||2130490000000|2022-10-21|15/09/2022|21.5|22.65|2300780000000|2309080000000
2022-11-06 18:38:21|04339|18016|NS SANO|128.31B|128310000000|5,577.00|19,661|-31.45%|29|2023-02-22|15/12/2022||91.8||6740000000|2022-11-03|15/09/2022|56.9|63.8|6920000000|7700000000
2022-11-06 18:38:24|04340|18376|NS SBI|5.3T|5300000000000|593.95|12,890,936|11.97%|38|2023-02-03|15/12/2022||12.75||440710000000|2022-11-05|15/09/2022|14.86|12.36|440580000000|409580000000
2022-11-06 18:38:26|04341|1158869|NS SBIC|766.63B|766630000000|812.40|1,501,670|-27.5%|16|2023-01-24|15/12/2022||5.17||32240000000|2022-11-07|15/09/2022|5.53|5.7|32970000000|31420000000
2022-11-06 18:38:28|04342|1050746|NS SBIL|1.27T|1270000000000|1,265.60|968,734|7.1%|23|2023-01-20|15/12/2022||6.2||201040000000|2022-11-07|15/09/2022|3.76|4.2|164800000000|169660000000
2022-11-06 18:38:31|04343|18383|NS SHCM|828.54B|828540000000|22,838.45|95,486|-21.37%|43|2023-01-31|15/12/2022||128.95||40590000000|2022-10-14|15/09/2022|52.5|68.65|37810000000|38590000000
2022-11-06 18:38:36|04344|18386|NS SRTR|340.69B|340690000000|1,261.45|777,061|-22%|38|2023-01-26|15/12/2022||33.31||27540000000|2022-10-20|15/09/2022|39.44|38.8|26940000000|26780000000
2022-11-06 18:38:39|04345|18387|NS SIEM|1.06T|1060000000000|2,980.00|327,032|29.24%|37|2022-11-23|15/09/2022||11.2||47870000000|2022-08-02|15/06/2022|8.5|8.49|39150000000|36300000000
2022-11-06 18:38:41|04346|18397|NS SRFL|735.9B|735900000000|2,485.00|650,221|18.38%|26|2023-02-06|15/12/2022||20.8||39110000000|2022-11-03|15/09/2022|16.2|19.66|37280000000|37750000000
2022-11-06 18:38:46|04347|18399|NS SAIL|347.17B|347170000000|84.35|18,341,705|-31.56%|38|2023-02-09|15/12/2022||3.96||273320000000|2022-11-10|15/09/2022||-0.05||261770000000
2022-11-06 18:38:49|04348|18405|NS SUN|2.5T|2500000000000|1,039.90|2,913,330|30.73%|38|2023-02-14|15/12/2022||7.98||111120000000|2022-11-01|15/09/2022|9.4|8.13|109520000000|109570000000
2022-11-06 18:38:54|04349|18406|NS SUTV|217.34B|217340000000|552.80|1,217,076|-9.01%|43|2023-02-10|15/12/2022||9.61||9320000000|2022-11-11|15/09/2022||9.39||8440000000
2022-11-06 18:38:57|04350|958336|NS SYNN|246.7B|246700000000|621.45|654,127|12.48%|26|2023-01-24|15/12/2022||2.85||7700000000|2022-10-19|15/09/2022|2.5|2.5|7680000000|7680000000
2022-11-06 18:39:01|04351|18417|NS TTCH|286.14B|286140000000|1,123.50|2,613,052|24.25%|38|2023-02-07|15/12/2022||11.90||41200000000|2022-10-27|15/09/2022|24.9|22.2|42400000000|42400000000
2022-11-06 18:39:05|04352|18419|NS TATA|368.8B|368800000000|1,294.05|599,301|-1.24%|37|2023-01-24|15/12/2022||||45670000000|2022-10-17|15/09/2022|18.68|12.6|44310000000|43770000000
2022-11-06 18:39:08|04353|18420|NS TCS|11.77T|11770000000000|3,217.40|2,040,980|-8.3%|38|2023-01-09|15/12/2022||29.64||563650000000|2022-10-09|15/09/2022|28.6|28.24|553090000000|550820000000
2022-11-06 18:39:11|04354|18422|NS TACN|710.08B|710080000000|764.30|1,773,669|-7.63%|38|2023-02-02|15/12/2022||4.04||35140000000|2022-10-20|15/09/2022|3.56|3.2|33630000000|33400000000
2022-11-06 18:39:14|04355|18421|NS TTEX|430.21B|430210000000|6,936.05|406,436|11.51%|26|2023-01-18|15/12/2022||29.42||7840000000|2022-10-14|15/09/2022|27.98|29.22|7630000000|7700000000
2022-11-06 18:39:17|04356|18425|NS TAMO|1.53T|1530000000000|425.35|14,263,554|-13.14%|34|2023-02-09|15/12/2022||-0.86||839380000000|2022-11-09|15/09/2022||-1.07||762070000000
2022-11-06 18:39:20|04357|18426|NS TTPW|729.34B|729340000000|228.40|15,751,814|-1.28%|38|2023-02-01|15/12/2022||3.37||99474000000|2022-10-28|15/09/2022|2.6|2.67|140310000000|122370000000
2022-11-06 18:39:24|04358|18428|NS TISC|1.28T|1280000000000|104.75|55,903,670|-21%|38|2023-02-10|15/12/2022||4.31||637200000000|2022-10-30|15/09/2022|1.24|2.63|598780000000|561930000000
2022-11-06 18:39:28|04359|18429|NS TEML|926.35B|926350000000|1,053.65|2,929,037|-30.03%|38|2023-01-30|15/12/2022||14.98||134340000000|2022-11-01|15/09/2022|14.52|13.62|131300000000|131460000000
2022-11-06 18:39:32|04360|18272|NS TRCE|171.73B|171730000000|726.50|501,062|-33.14%|32|2022-11-09|15/09/2022||1.95||16260000000|2022-08-01|15/06/2022|4.8|4.8|17730000000|17670000000
2022-11-06 18:39:35|04361|18433|NS TITN|2.46T|2460000000000|2,769.70|1,185,530|13.9%|38|2023-02-07|15/12/2022||9.88||106520000000|2022-11-04|15/09/2022|9.63|7.98|87300000000|84570000000
2022-11-06 18:39:38|04362|18435|NS TORP|564.7B|564700000000|1,672.95|309,548|19.31%|38|2023-02-01|15/12/2022||10.83||23910000000|2022-10-21|15/09/2022|9.2|12.13|22910000000|22890000000
2022-11-06 18:39:42|04363|18436|NS TOPO|245.48B|245480000000|510.70|493,897|-0.94%|25|2022-11-10|15/09/2022||||41340000000|2022-08-08|15/06/2022|10.4|10.4|65100000000|65100000000
2022-11-06 18:39:46|04364|18437|NS TREN|535.65B|535650000000|1,506.00|792,841|37.62%|31|2023-02-09|15/12/2022||2.2||17050000000|2022-11-10|15/09/2022||2.71||16790000000
2022-11-06 18:39:50|04365|18442|NS TVSM|529.1B|529100000000|1,114.15|1,532,230|57.2%|43|2023-01-24|15/12/2022||8.61||67060000000|2022-11-04|15/09/2022|8.58|9.1|72190000000|69340000000
2022-11-06 18:39:54|04366|18445|NS ULTC|1.99T|1990000000000|6,893.05|428,753|-12.53%|38|2023-01-23|15/12/2022||43.69||142940000000|2022-10-19|15/09/2022|26.2|27.42|138900000000|136280000000
2022-11-06 18:39:57|04367|18447|NS UNBK|377.28B|377280000000|55.25|10,882,983|12.41%|43|2023-02-07|15/12/2022||1.30||110900000000|2022-10-20|15/09/2022|2.71|1.50|115800000000|115810000000
2022-11-06 18:40:15|04368|18449|NS UBBW|438.9B|438900000000|1,658.25|228,799|-1.01%|33|2023-02-09|15/12/2022||2.9||16920000000|2022-10-20|15/09/2022|5.1|5.1|16800000000|16800000000
2022-11-06 18:40:19|04369|18451|NS UNSP|627.38B|627380000000|884.45|2,016,437|-9.4%|40|2023-01-25|15/12/2022||3.2||26100000000|2022-10-23|15/09/2022|3.9|5.8|28800000000|25870000000
2022-11-06 18:40:22|04370|18450|NS UPLL|554.36B|554360000000|738.85|2,232,023|0.16%|38|2023-01-26|15/12/2022||14.56||126250000000|2022-11-01|15/09/2022|10.83|11.14|125070000000|121740000000
2022-11-06 18:40:25|04371|993204|NS VARB|739.35B|739350000000|1,138.90|1,846,852|82.33%|25|2023-02-21|15/12/2022||4.40||19990000000|2022-11-01|15/09/2022|5.87|6.3|31770000000|31490000000
2022-11-06 18:40:29|04372|18377|NS VDAN|1.19T|1190000000000|321.95|13,238,260|3.12%|38|2023-01-27|15/12/2022||11.50||330700000000|2022-10-28|15/09/2022|4.85|4.63|362370000000|353740000000
2022-11-06 18:40:33|04373|18200|NS VODA|269.8B|269800000000|8.40|103,692,182|-16%|38|2023-02-13|15/12/2022||-1.68||108750000000|2022-11-02|15/09/2022|-2.34|-2.11|106150000000|105480000000
2022-11-06 18:40:42|04374|18462|NS VOLT|279.68B|279680000000|845.25|1,237,122|-30.72%|38|2023-02-10|15/12/2022||3.58||20320000000|2022-11-01|15/09/2022|2.2|1.98|17680000000|17650000000
2022-11-06 18:40:51|04375|18466|NS WHIR|192.71B|192710000000|1,520.00|151,579|-28.11%|26|2023-02-03|15/12/2022||7.2||17600000000|2022-11-01|15/09/2022|3.8|3.72|16120000000|15810000000
2022-11-06 18:40:54|04376|18467|NS WIPR|2.14T|2140000000000|390.55|6,988,275|-40.26%|33|2023-01-20|15/12/2022||5.61||234590000000|2022-10-11|15/09/2022|4.86|5.18|225400000000|226900000000
2022-11-06 18:40:58|04377|18470|NS YESB|412.17B|412170000000|16.45|98,432,358|25.1%|43|2023-01-19|15/12/2022||0.22||31020000000|2022-10-23|15/09/2022|0.06|0.2|29110000000|29110000000
2022-11-06 18:41:06|04378|18471|NS ZEE|254.54B|254540000000|265.05|12,979,361|-14.54%|38|2023-01-24|15/12/2022||3.16||22750000000|2022-11-11|15/09/2022||1.85||19530000000
2022-11-06 18:41:11|04379|946102|TYO 2670|590.98B|590980000000|7,160.0|265,425|27.18%|32|2023-01-11|15/11/2022||64.21||64600000000|2022-10-12|15/08/2022|76.33|60.37|67020000000|65350000000
2022-11-06 18:41:17|04380|946298|TYO 8572|502.88B|502880000000|321.0|1,716,818|-15.3%|32|2023-01-30|15/12/2022||||65060000000|2022-11-08|15/09/2022||||65170000000
2022-11-06 18:41:21|04381|946144|TYO 4401|225.62B|225620000000|2,201.0|310,384|-14.29%|32|2023-02-09|15/12/2022||||103170000000|2022-11-11|15/09/2022||||100150000000
2022-11-06 18:41:26|04382|44296|TYO 6857|1.4T|1400000000000|7,580.0|2,005,195|-24.35%|37|2023-01-26|15/12/2022||166.32||134950000000|2022-10-27|15/09/2022|181.96|161.26|138860000000|133590000000
2022-11-06 18:41:31|04383|44267|TYO 8267|2.32T|2320000000000|2,716.5|1,907,536|-0.35%|37|2023-01-11|15/11/2022||2.84||2192470000000|2022-10-05|15/08/2022|-1.61|12.56|2283960000000|2255720000000
2022-11-06 18:41:34|04384|946297|TYO 8570|309.53B|309530000000|1,434.0|531,608|0.28%|34|2023-02-10|15/11/2022||32.92||110020000000|2022-10-04|15/08/2022|47.66|37.9|114610000000|110270000000
2022-11-06 18:41:37|04385|946310|TYO 8905|364.77B|364770000000|1,600.0|476,898|-5.27%|32|2023-01-10|15/11/2022||26.01||91320000000|2022-10-04|15/08/2022|3.94|6.4|97940000000|86690000000
2022-11-06 18:41:40|04386|44240|TYO 5201|936.51B|936510000000|4,225.0|1,108,367|-27.9%|26|2023-02-08|15/12/2022||97.3||538590000000|2022-11-02|15/09/2022|124.3|116.7|520510000000|500760000000
2022-11-06 18:41:44|04387|949910|TYO 4206|202.11B|202110000000|3,160.0|108,438|-8.93%|32|2023-01-30|15/12/2022||||61300000000|2022-10-28|15/09/2022|55.9||62080000000|55280000000
2022-11-06 18:41:47|04388|952959|TYO 9627|213.22B|213220000000|6,070.0|138,977|-6.62%|32|2023-03-03|15/01/2023||98.02||93650000000|2022-12-06|15/10/2022||75.21||89630000000
2022-11-06 18:41:51|04389|946132|TYO 4088|374.61B|374610000000|1,652.0|468,208|-6.51%|32|2023-02-10|15/12/2022||||260270000000|2022-11-09|15/09/2022||||243700000000
2022-11-06 18:41:55|04390|946246|TYO 7259|1.04T|1040000000000|3,850.0|652,174|-5.98%|32|2023-02-03|15/12/2022||177.59||1155890000000|2022-10-28|15/09/2022|38.16|120.83|1108730000000|1079700000000
2022-11-06 18:41:58|04391|44209|TYO 2802|2.21T|2210000000000|4,126.0|1,574,256|17.35%|37|2023-02-01|15/12/2022||46.42||340840000000|2022-11-07|15/09/2022||38.23||315490000000
2022-11-06 18:42:03|04392|946105|TYO 2784|323.39B|323390000000|1,598.0|705,330|-6.82%|32|2023-02-06|15/12/2022||||676690000000|2022-11-07|15/09/2022||||645120000000
2022-11-06 18:42:06|04393|44281|TYO 6770|255.55B|255550000000|1,244.0|2,240,038|9.89%|37|2023-01-27|15/12/2022||60.41||225180000000|2022-10-28|15/09/2022|72.03|42.76|249310000000|229310000000
2022-11-06 18:42:10|04394|44146|TYO 6113|360.52B|360520000000|1,040.0|1,401,246|-11.41%|38|2023-02-10|15/12/2022||||85030000000|2022-11-10|15/09/2022||||90610000000
2022-11-06 18:42:14|04395|952375|TYO 6436|184.51B|184510000000|2,514.0|133,889|-10.12%|31|2023-02-03|15/12/2022||||29710000000|2022-10-28|15/09/2022|40.1||32830000000|32420000000
2022-11-06 18:42:18|04396|44248|TYO 9202|1.42T|1420000000000|3,013.0|4,049,452|8.71%|37|2023-02-02|15/12/2022||36.12||476130000000|2022-10-31|15/09/2022|39.42|36.76|440300000000|436430000000
2022-11-06 18:42:24|04397|946220|TYO 6754|191.45B|191450000000|1,457.0|785,148|-27%|32|2023-02-01|15/12/2022||28.52||29060000000|2022-10-28|15/09/2022|16.55|24.66|27780000000|29000000000
2022-11-06 18:42:28|04398|44282|TYO 8304|299.4B|299400000000|2,564.0|778,531|-2.84%|38|2023-01-30|15/12/2022||||23137000000|2022-11-11|15/09/2022||||24479000000
2022-11-06 18:42:32|04399|951876|TYO 2815|171.35B|171350000000|5,380.0|97,249|-26%|31|2023-02-09|15/12/2022||56.26||14820000000|2022-11-10|15/09/2022||43.08||13080000000
2022-11-06 18:42:36|04400|952550|TYO 7476|218.75B|218750000000|5,860.0|62,395|-19%|31|2023-02-01|15/12/2022||||22640000000|2022-10-31|15/09/2022|52.09||22130000000|21510000000
2022-11-06 18:42:39|04401|44184|TYO 2502|2.11T|2110000000000|4,160.0|1,726,031|-18.24%|37|2023-02-16|15/12/2022||82.46||651520000000|2022-11-10|15/09/2022||102.24||677440000000
2022-11-06 18:42:43|04402|992296|TYO 7747|648.64B|648640000000|2,383.0|923,470|-18.05%|26|2023-02-15|15/12/2022||||22660000000|2022-11-11|15/09/2022||||21640000000
2022-11-06 18:42:47|04403|44274|TYO 3407|1.32T|1320000000000|952.9|4,122,144|-17.03%|37|2023-02-07|15/12/2022||31.36||703450000000|2022-11-09|15/09/2022||28.47||694350000000
2022-11-06 18:42:50|04404|946263|TYO 7936|427.15B|427150000000|2,332.0|1,172,818|-20.63%|30|2023-02-15|15/12/2022||-11.81||109200000000|2022-11-11|15/09/2022||43.72||125900000000
2022-11-06 18:42:53|04405|44160|TYO 4503|3.77T|3770000000000|2,070.5|4,553,811|3.91%|37|2023-02-01|15/12/2022||38.79||383890000000|2022-10-31|15/09/2022|39.28|32.9|380390000000|370540000000
2022-11-06 18:42:57|04406|953004|TYO 9832|109.16B|109160000000|1,402.0|271,507|-1.2%|31|2023-01-31|15/12/2022|||||2022-10-31|15/09/2022|17.89||54240000000|
2022-11-06 18:43:00|04407|946226|TYO 6845|542.16B|542160000000|4,030.0|327,667|-22.8%|32|2023-02-02|15/12/2022||41.95||69660000000|2022-11-08|15/09/2022||33.8||65050000000
2022-11-06 18:43:04|04408|946262|TYO 7832|2.11T|2110000000000|9,572.0|705,002|1.1%|32|2023-02-07|15/12/2022||134.75||265150000000|2022-11-10|15/09/2022||138.75||233540000000
2022-11-06 18:43:08|04409|987115|TYO 6532|601.45B|601450000000|3,930.0|1,910,326|-27.76%|25|2023-01-13|15/11/2022||34.74||19150000000|2022-10-14|15/08/2022|28.14|27.57|17490000000|17400000000
2022-11-06 18:43:11|04410|991446|TYO 2412|316.15B|316150000000|1,997.0|576,025|-65.51%|26|2023-02-02|15/12/2022||||10400000000|2022-11-09|15/09/2022||||10300000000
2022-11-06 18:43:15|04411|946340|TYO 9783|208.8B|208800000000|2,165.0|319,067|-16.95%|32|2023-02-10|15/12/2022||||106850000000|2022-11-09|15/09/2022||||107490000000
2022-11-06 18:43:19|04412|44235|TYO 5108|3.64T|3640000000000|5,250.0|1,923,044|2.4%|34|2023-02-17|15/12/2022||156.55||1087160000000|2022-11-10|15/09/2022||96.71||984950000000
2022-11-06 18:43:23|04413|946206|TYO 6448|631.55B|631550000000|2,517.0|651,766|12.47%|32|2023-02-08|15/12/2022||58.7||204200000000|2022-11-09|15/09/2022||51.85||191000000000
2022-11-06 18:43:27|04414|949900|TYO 2229|380.39B|380390000000|2,946.0|522,600|1.8%|32|2023-02-01|15/12/2022||40.49||71190000000|2022-11-07|15/09/2022||26.07||66880000000
2022-11-06 18:43:30|04415|44187|TYO 7751|3.18T|3180000000000|3,135.0|3,890,292|19.86%|26|2023-01-31|15/12/2022||78.97||1143730000000|2022-10-26|15/09/2022|52.83|66.49|996090000000|1028500000000
2022-11-06 18:43:34|04416|946272|TYO 8060|405.89B|405890000000|3,130.0|160,656|33.19%|32|2023-01-30|15/12/2022||70.65||163190000000|2022-10-25|15/09/2022|56.28|38.65|138210000000|139820000000
2022-11-06 18:43:38|04417|946338|TYO 9697|894B|894000000000|4,195.0|933,957|36.2%|32|2023-02-01|15/12/2022||38||31530000000|2022-10-26|15/09/2022|34.17|29.09|23840000000|23900000000
2022-11-06 18:43:42|04418|44306|TYO 6952|312.81B|312810000000|1,302.0|1,017,977|-18.93%|26|2023-02-02|15/12/2022||27.9||74540000000|2022-11-09|15/09/2022||20.9||70190000000
2022-11-06 18:43:47|04419|44218|TYO 9022|3.32T|3320000000000|16,855.0|715,297|-1.66%|37|2023-01-30|15/12/2022||380.58||381070000000|2022-10-31|15/09/2022|253.8|201.56|324800000000|327490000000
2022-11-06 18:43:51|04420|952820|TYO 8439|609.42B|609420000000|4,985.0|140,279|-19.98%|30|2022-11-07|15/09/2022|||||2022-08-05|15/06/2022|-159.45||315140000000|
2022-11-06 18:43:55|04421|44307|TYO 8331|589.87B|589870000000|810.0|2,864,443|12.97%|37|2022-11-07|15/09/2022||||44757000000|2022-08-05|15/06/2022|22.92|19.71|66280000000|40757000000
2022-11-06 18:43:59|04422|44283|TYO 9502|916.44B|916440000000|1,212.0|2,667,179|6.13%|26|2023-02-02|15/12/2022||-15.2||800000000000|2022-10-28|15/09/2022|-83.58|-66.1|1013270000000|954350000000
2022-11-06 18:44:03|04423|44175|TYO 4519|5.49T|5490000000000|3,342.0|2,261,203|-21.51%|27|2023-02-02|15/12/2022||62.87||384880000000|2022-10-24|15/09/2022|41.21|46.65|225280000000|272700000000
2022-11-06 18:44:07|04424|946330|TYO 9504|250.74B|250740000000|696.0|2,209,020|-19.91%|26|2023-01-31|15/12/2022||-16.65||325100000000|2022-10-28|15/09/2022|-81.21|-56.75|435020000000|410360000000
2022-11-06 18:44:11|04425|946097|TYO 2579|243.37B|243370000000|1,357.0|632,531|-14.71%|32|2023-02-16|15/12/2022||2.42||199690000000|2022-11-11|15/09/2022||7.81||234380000000
2022-11-06 18:44:14|04426|952591|TYO 7616|154.42B|154420000000|1,783.0|368,444|6.38%|30|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-4.81||51280000000|
2022-11-06 18:44:18|04427|44124|TYO 1721|289.79B|289790000000|2,400.0|423,582|-16.32%|37|2023-02-07|15/12/2022||||134700000000|2022-11-10|15/09/2022||||131910000000
2022-11-06 18:44:21|04428|976159|TYO 7186|536.52B|536520000000|451.0|3,437,241|-1.53%|28|2023-02-03|15/12/2022||||51840000000|2022-11-11|15/09/2022||||54368000000
2022-11-06 18:44:25|04429|962543|TYO 5021|302.03B|302030000000|3,850.0|604,277|67.03%|27|2023-02-09|15/12/2022||106.8||734500000000|2022-11-10|15/09/2022||174.1||748600000000
2022-11-06 18:44:29|04430|949906|TYO 3349|558.74B|558740000000|14,110.0|170,254|-22%|31|2023-01-11|15/11/2022||138.25||191910000000|2022-10-11|15/08/2022|163.68|155.96|206120000000|205450000000
2022-11-06 18:44:32|04431|44262|TYO 8253|246.01B|246010000000|1,574.0|802,167|11.87%|38|2023-02-08|15/12/2022||||80810000000|2022-11-10|15/09/2022||||78270000000
2022-11-06 18:44:36|04432|952146|TYO 4751|552.97B|552970000000|1,093.0|3,266,456|-45.78%|31|2023-01-26|15/12/2022||||180170000000|2022-10-26|15/09/2022|6.96|10.49|176230000000|176610000000
2022-11-06 18:44:40|04433|44207|TYO 7912|763.64B|763640000000|2,856.0|642,469|0.6%|37|2023-02-09|15/12/2022||||355300000000|2022-11-11|15/09/2022||||331730000000
2022-11-06 18:44:44|04434|44138|TYO 8750|2.39T|2390000000000|2,331.5|3,070,211|-3.68%|37|2022-11-14|15/09/2022||||1691632000000|2022-08-10|15/06/2022|79.17||2867710000000|1723093000000
2022-11-06 18:44:48|04435|946137|TYO 4202|279.57B|279570000000|944.0|779,882|8.88%|32|2023-02-03|15/12/2022||33.37||133840000000|2022-11-02|15/09/2022|44.97|34.04|138250000000|134040000000
2022-11-06 18:44:52|04436|946177|TYO 5471|176.47B|176470000000|4,140.0|149,833|-1.55%|32|2023-01-31|15/12/2022||||146070000000|2022-10-28|15/09/2022|197.92||144180000000|141990000000
2022-11-06 18:44:55|04437|946202|TYO 6383|849.35B|849350000000|6,740.0|567,520|-38.11%|32|2023-02-10|15/12/2022||87.5||145850000000|2022-11-08|15/09/2022||84.57||147130000000
2022-11-06 18:44:59|04438|44190|TYO 4568|8.91T|8910000000000|4,646.0|4,225,730|67.45%|37|2023-02-01|15/12/2022||19.81||320300000000|2022-10-31|15/09/2022|20.58|13.97|327480000000|285930000000
2022-11-06 18:45:03|04439|976160|TYO 7458|231.47B|231470000000|4,240.0|108,152|1.92%|28|2023-02-10|15/12/2022||90.39||32780000000|2022-11-09|15/09/2022||37.38||28550000000
2022-11-06 18:45:06|04440|44181|TYO 6367|6.57T|6570000000000|22,445.0|772,505|-11.21%|37|2023-02-07|15/12/2022||198.73||869810000000|2022-11-08|15/09/2022||253.41||938650000000
2022-11-06 18:45:10|04441|44182|TYO 7735|371.13B|371130000000|7,830.0|649,979|-31.68%|37|2023-02-01|15/12/2022||284.23||117710000000|2022-10-28|15/09/2022|286.52|282.36|116580000000|116050000000
2022-11-06 18:45:13|04442|952021|TYO 3880|181.89B|181890000000|1,090.0|317,172|-46.62%|31|2023-02-10|15/12/2022||||167290000000|2022-11-11|15/09/2022||||156970000000
2022-11-06 18:45:20|04443|946085|TYO 1878|997.68B|997680000000|14,830.0|259,602|7.85%|32|2023-01-30|15/12/2022||270.14||400340000000|2022-10-27|15/09/2022|264.17|295.25|410940000000|409470000000
2022-11-06 18:45:22|04444|44149|TYO 1925|1.98T|1980000000000|3,016.0|1,510,877|-17.46%|38|2023-02-09|15/12/2022||100.88||1135500000000|2022-11-10|15/09/2022||106.21||1165440000000
2022-11-06 18:45:27|04445|44332|TYO 8601|855.96B|855960000000|587.0|5,684,010|-9.58%|37|2023-01-31|15/12/2022||||122600000000|2022-10-31|15/09/2022|13.23|7.4|192550000000|106450000000
2022-11-06 18:45:31|04446|946114|TYO 3107|179.92B|179920000000|1,919.0|245,298|-6.34%|32|2023-02-09|15/12/2022||||210000000000|2022-11-09|15/09/2022||||200000000000
2022-11-06 18:45:34|04447|102045|TYO 2432|222.17B|222170000000|1,918.0|482,351|-12.54%|26|2023-02-08|15/12/2022||9.32||32860000000|2022-11-08|15/09/2022||9.41||36960000000
2022-11-06 18:45:38|04448|44110|TYO 4061|298.36B|298360000000|3,460.0|386,202|-8.47%|38|2023-02-08|15/12/2022||107.4||117590000000|2022-11-08|15/09/2022||70.04||112880000000
2022-11-06 18:45:42|04449|44301|TYO 6902|5.51T|5510000000000|7,324.0|1,691,279|-10.07%|37|2023-02-03|15/12/2022||159.35||1658720000000|2022-10-28|15/09/2022|70.78|118.46|1605110000000|1527610000000
2022-11-06 18:45:46|04450|44145|TYO 4324|1.17T|1170000000000|4,430.0|876,587|1.72%|36|2023-02-14|15/12/2022||||353700000000|2022-11-14|15/09/2022||||307130000000
2022-11-06 18:45:50|04451|946157|TYO 4631|236.73B|236730000000|2,502.0|286,293|-17.83%|28|2023-02-17|15/12/2022||||296100000000|2022-11-14|15/09/2022||||287290000000
2022-11-06 18:45:54|04452|946194|TYO 6146|1.28T|1280000000000|35,350.0|230,656|9.95%|32|2023-01-24|15/12/2022||528.88||69280000000|2022-10-20|15/09/2022|682.48|630.37|79530000000|77210000000
2022-11-06 18:45:56|04453|946193|TYO 6141|214.17B|214170000000|1,714.0|780,131|-11.92%|30|2023-02-10|15/12/2022||||137550000000|2022-11-07|15/09/2022||||113700000000
2022-11-06 18:46:00|04454|44111|TYO 5714|279.36B|279360000000|4,695.0|262,354|-1.37%|38|2023-02-10|15/12/2022||158.09||213210000000|2022-11-11|15/09/2022||176.31||200090000000
2022-11-06 18:46:08|04455|952120|TYO 4665|139.54B|139540000000|2,822.0|86,592|2.39%|31|2023-02-08|15/12/2022||||45000000000|2022-11-08|15/09/2022||||39960000000
2022-11-06 18:46:12|04456|44208|TYO 9020|2.99T|2990000000000|7,901.0|1,778,623|9.84%|37|2023-01-30|15/12/2022||171.77||650220000000|2022-10-31|15/09/2022|21.7|42.46|557460000000|588440000000
2022-11-06 18:46:15|04457|44171|TYO 6361|448.78B|448780000000|4,875.0|423,703|-24.65%|26|2023-02-14|15/12/2022||||194070000000|2022-11-14|15/09/2022||||167900000000
2022-11-06 18:46:21|04458|44180|TYO 4523|2.53T|2530000000000|8,821.0|1,723,251|5.35%|37|2023-02-02|15/12/2022||31.88||185940000000|2022-11-07|15/09/2022||28.16||173450000000
2022-11-06 18:46:26|04459|946335|TYO 9513|393.55B|393550000000|2,119.0|835,023|49.33%|32|2023-02-01|15/12/2022||100.75||352770000000|2022-10-31|15/09/2022|247.92|103.8|516480000000|374730000000
2022-11-06 18:46:30|04460|44225|TYO 5020|1.51T|1510000000000|498.1|15,973,226|8.17%|37|2023-02-10|15/12/2022||5.6||2500000000000|2022-11-10|15/09/2022||7.3||3260050000000
2022-11-06 18:46:33|04461|951790|TYO 2206|213.67B|213670000000|3,360.0|219,918|-19.9%|30|2022-11-04|15/09/2022|89.03|58.64|86790000000|85220000000|2022-08-04|15/06/2022|22.02|56.02|73730000000|76260000000
2022-11-06 18:46:36|04462|952167|TYO 4921|317.42B|317420000000|2,625.0|633,226|-28.08%|31|2023-02-01|15/12/2022||19.24||30410000000|2022-11-04|15/09/2022|12.29|11.71|25030000000|25280000000
2022-11-06 18:46:39|04463|44311|TYO 6954|3.75T|3750000000000|19,620.0|828,574|-13.78%|26|2023-01-25|15/12/2022||249.9||215080000000|2022-10-27|15/09/2022|220.02|235.33|204570000000|212730000000
2022-11-06 18:46:43|04464|44328|TYO 9983|8.44T|8440000000000|82,600.0|614,887|3.21%|37|2023-01-12|15/11/2022||868.54||715900000000|2022-10-13|15/08/2022|403.76|459.37|536020000000|536010000000
2022-11-06 18:46:47|04465|998064|TYO 3563|277.5B|277500000000|2,399.0|2,754,969|-52.12%|25|2023-02-09|15/12/2022||||75650000000|2022-11-04|15/09/2022|-14.2||69360000000|69180000000
2022-11-06 18:46:51|04466|952653|TYO 7947|295.01B|295010000000|3,605.0|165,421|-6.12%|31|2023-02-07|15/12/2022||56.32||59070000000|2022-10-31|15/09/2022|26.68|19.95|53130000000|53030000000
2022-11-06 18:46:55|04467|44221|TYO 6504|828.45B|828450000000|5,800.0|594,900|0.69%|37|2023-01-26|15/12/2022||86.65||238010000000|2022-10-27|15/09/2022|72.3|62.53|243200000000|222170000000
2022-11-06 18:47:00|04468|952306|TYO 6134|186.04B|186040000000|1,929.0|309,518|-29.19%|31|2023-02-09|15/12/2022||53.36||40700000000|2022-11-07|15/09/2022||37.9||38780000000
2022-11-06 18:47:04|04469|946161|TYO 4676|224.17B|224170000000|1,008.0|533,810|-20.19%|32|2023-02-03|15/12/2022||||149600000000|2022-11-02|15/09/2022|17.76||122480000000|130870000000
2022-11-06 18:47:09|04470|946100|TYO 2607|196.25B|196250000000|2,290.0|202,779|-16.02%|32|2023-02-08|15/12/2022||40.7||132000000000|2022-11-09|15/09/2022||23.3||128570000000
2022-11-06 18:47:13|04471|44205|TYO 4901|2.71T|2710000000000|6,754.0|1,287,821|-27.79%|37|2023-02-09|15/12/2022||140.32||708620000000|2022-11-10|15/09/2022||119.82||656870000000
2022-11-06 18:47:16|04472|952365|TYO 6406|238.6B|238600000000|3,045.0|171,080|16.62%|31|2023-02-09|15/12/2022||||54600000000|2022-11-08|15/09/2022||||50200000000
2022-11-06 18:47:25|04473|44246|TYO 6702|3.39T|3390000000000|17,230.0|661,993|-17.56%|37|2023-02-02|15/12/2022||286.69||916720000000|2022-10-27|15/09/2022|278.28|87.95|886450000000|818860000000
2022-11-06 18:47:33|04474|946221|TYO 6755|340.3B|340300000000|3,250.0|243,513|15.21%|32|2023-01-25|15/12/2022||20.41||78530000000|2022-10-25|15/09/2022|15.76|-0.075|100030000000|88780000000
2022-11-06 18:47:37|04475|44317|TYO 8354|474.01B|474010000000|2,526.0|639,774|21.21%|37|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|89.94|64.3|75120000000|
2022-11-06 18:47:41|04476|44121|TYO 5801|164.77B|164770000000|2,341.0|328,679|-7.07%|38|2023-02-02|15/12/2022||44.34||258210000000|2022-11-08|15/09/2022||44.35||249510000000
2022-11-06 18:47:47|04477|952380|TYO 6457|129.44B|129440000000|2,274.0|137,469|-7.9%|31|2023-02-08|15/12/2022||||61300000000|2022-11-08|15/09/2022||||53420000000
2022-11-06 18:47:51|04478|946328|TYO 9449|271.83B|271830000000|2,547.0|352,966|-21.63%|32|2023-02-10|15/12/2022||||56970000000|2022-11-14|15/09/2022||||55820000000
2022-11-06 18:47:55|04479|952010|TYO 3769|785.73B|785730000000|10,360.0|261,008|-30.93%|31|2023-02-09|15/12/2022||||14780000000|2022-11-14|15/09/2022||30.74||13530000000
2022-11-06 18:48:03|04480|952717|TYO 8111|346.48B|346480000000|7,700.0|83,907|2.67%|31|2023-02-07|15/12/2022||||39480000000|2022-11-08|15/09/2022||||23850000000
2022-11-06 18:48:07|04481|44236|TYO 6674|186.7B|186700000000|2,325.0|296,308|-6.36%|37|2023-02-02|15/12/2022||62.97||137050000000|2022-11-08|15/09/2022||23.83||121900000000
2022-11-06 18:48:14|04482|976126|SG 3765|134.58B|134580000000|2,186.0|277,830|-2.28%|28|2023-02-03|15/12/2022||||23400000000|2022-11-14|15/09/2022||||25950000000
2022-11-06 18:48:17|04483|946287|TYO 8359|228.56B|228560000000|473.0|1,001,910|25.46%|32|2023-02-02|15/12/2022|||||2022-10-28|15/09/2022|8.54||49980000000|17200000000
2022-11-06 18:48:22|04484|949901|TYO 2433|455.48B|455480000000|1,219.0|1,234,430|-37.16%|32|2023-02-06|15/12/2022||||228100000000|2022-11-10|15/09/2022||||211080000000
2022-11-06 18:48:24|04485|946233|TYO 6965|1.01T|1010000000000|6,530.0|382,961|-6.98%|32|2023-02-06|15/12/2022||||53700000000|2022-11-11|15/09/2022||69.4||52270000000
2022-11-06 18:48:32|04486|946315|TYO 9042|1.02T|1020000000000|4,240.0|683,234|15.53%|32|2023-02-03|15/12/2022||||231700000000|2022-10-31|15/09/2022|59.03||238170000000|222700000000
2022-11-06 18:48:35|04487|969277|TYO 1808|417.19B|417190000000|1,519.0|838,905|-0.59%|24|2023-02-10|15/12/2022||46.6||219530000000|2022-11-10|15/09/2022||53.4||218530000000
2022-11-06 18:48:40|04488|946327|TYO 9435|805.73B|805730000000|17,980.0|104,754|-2.23%|32|2023-02-15|15/12/2022||365.24||152120000000|2022-11-14|15/09/2022||304.44||150580000000
2022-11-06 18:48:44|04489|44142|TYO 7205|362.21B|362210000000|631.0|3,894,267|-42.48%|37|2023-02-01|15/12/2022||15.61||342470000000|2022-10-27|15/09/2022|4.8|-1.71|377500000000|321690000000
2022-11-06 18:48:47|04490|946290|TYO 7337|190.18B|190180000000|612.0|745,095|-5.85%|31|2022-11-11|15/09/2022|||||2022-08-03|15/06/2022|28.83||38050000000|
2022-11-06 18:48:51|04491|946224|TYO 6806|606.9B|606900000000|17,630.0|118,684|-8.46%|32|2023-01-30|15/12/2022||259.35||47870000000|2022-11-02|15/09/2022|307.34|296.62|48130000000|47630000000
2022-11-06 18:48:54|04492|946148|TYO 4530|279.9B|279900000000|3,510.0|194,261|-10.57%|32|2023-01-13|15/11/2022|||||2022-10-12|15/08/2022|61.12||33230000000|60000000000
2022-11-06 18:48:58|04493|44206|TYO 6501|6.62T|6620000000000|6,996.0|2,715,930|-0.21%|37|2023-02-01|15/12/2022||153.15||2304060000000|2022-10-28|15/09/2022|141.48|246.64|2846960000000|2592140000000
2022-11-06 18:49:02|04494|44161|TYO 6305|627.11B|627110000000|2,949.0|828,851|-20.19%|36|2023-01-30|15/12/2022||70.5||278120000000|2022-10-26|15/09/2022|80.47|54.2|311360000000|272140000000
2022-11-06 18:49:06|04495|946180|TYO 5486|929.07B|929070000000|2,172.0|2,794,400|0.93%|32|2023-01-30|15/12/2022||||223000000000|2022-10-26|15/09/2022|33.26||291900000000|427000000000
2022-11-06 18:49:10|04496|946319|TYO 9086|744.83B|744830000000|8,900.0|473,241|91.19%|32|2023-02-01|15/12/2022||68.11||194800000000|2022-10-27|15/09/2022|96.26|68.11|212580000000|184900000000
2022-11-06 18:49:14|04497|946334|TYO 9509|90.95B|90950000000|443.0|1,000,785|-3.06%|32|2023-02-02|15/12/2022||-42.3||203550000000|2022-10-26|15/09/2022|-60.42|-34.35|210820000000|189050000000
2022-11-06 18:49:18|04498|946289|TYO 8377|111.59B|111590000000|871.0|222,205|3.44%|32|2023-01-30|15/12/2022|||||2022-11-11|15/09/2022||||
2022-11-06 18:49:22|04499|946331|TYO 9505|101.25B|101250000000|485.0|734,469|-9.35%|32|2023-01-30|15/12/2022||-18.8||176950000000|2022-10-27|15/09/2022|-138.36|-38.55|211370000000|215750000000
2022-11-06 18:49:25|04500|44157|TYO 7267|5.72T|5720000000000|3,385.0|4,990,838|-0.7%|33|2023-02-03|15/12/2022||129.4||4584520000000|2022-11-09|15/09/2022||125.02||4143250000000
2022-11-06 18:49:29|04501|946228|TYO 6856|253.38B|253380000000|6,000.0|155,959|-22.38%|32|2023-02-14|15/12/2022||130.1||78170000000|2022-11-11|15/09/2022||144.9||62390000000
2022-11-06 18:49:33|04502|952386|TYO 6465|598.28B|598280000000|4,130.0|370,241|-14.49%|31|2023-02-13|15/12/2022||23.69||73200000000|2022-11-09|15/09/2022||37.42||78870000000
2022-11-06 18:49:40|04503|946107|TYO 2810|269.18B|269180000000|2,760.0|225,926|-15.73%|32|2023-02-02|15/12/2022||54.22||72500000000|2022-11-08|15/09/2022||24.61||67930000000
2022-11-06 18:49:42|04504|946261|TYO 7741|4.7T|4700000000000|13,185.0|1,482,767|-26.51%|32|2023-01-31|15/12/2022||111.94||178900000000|2022-10-27|15/09/2022|130.78|122.03|184110000000|177450000000
2022-11-06 18:49:46|04505|946151|TYO 4544|157.22B|157220000000|2,763.0|324,685|-1.14%|32|2023-02-08|15/12/2022||||58900000000|2022-11-09|15/09/2022||||70420000000
2022-11-06 18:49:50|04506|946111|TYO 3003|818.56B|818560000000|1,076.0|1,496,515|-3.76%|32|2023-02-01|15/12/2022||44.9||142010000000|2022-10-28|15/09/2022|15.34|21|151780000000|64780000000
2022-11-06 18:49:54|04507|946131|TYO 4062|670.82B|670820000000|4,805.0|1,349,731|-30.36%|32|2023-02-03|15/12/2022||83.06||110130000000|2022-10-27|15/09/2022|129.61|90.86|115260000000|105720000000
2022-11-06 18:49:57|04508|946169|TYO 5019|991.49B|991490000000|3,335.0|986,602|8.28%|32|2023-02-07|15/12/2022||96.9||2000000000000|2022-11-08|15/09/2022||141.7||2295050000000
2022-11-06 18:50:01|04509|44122|TYO 7013|508.23B|508230000000|3,430.0|1,766,472|26.47%|37|2023-02-07|15/12/2022||||337330000000|2022-11-07|15/09/2022||||308660000000
2022-11-06 18:50:07|04510|946117|TYO 3291|582.57B|582570000000|2,036.0|559,508|-28.86%|32|2023-02-14|15/12/2022||90.41||370780000000|2022-11-08|15/09/2022||83.37||381710000000
2022-11-06 18:50:11|04511|976103|TYO 2492|101.74B|101740000000|445.0|1,185,446|-65.64%|28|2023-02-15|15/12/2022||0.0693||3090000000|2022-10-31|15/09/2022|0.92|0.4661|2780000000|2820000000
2022-11-06 18:50:13|04512|1177847|TYO 5076|270.9B|270900000000|1,020.00|777,585|10.03%|7|2023-02-13|15/12/2022||||187300000000|2022-11-11|15/09/2022||||171210000000
2022-11-06 18:50:16|04513|44119|TYO 1605|2.12T|2120000000000|1,589.0|11,007,457|67.97%|37|2023-02-09|15/12/2022||84.3||744810000000|2022-11-08|15/09/2022||45.7||620900000000
2022-11-06 18:50:22|04514|946125|TYO 3774|395.73B|395730000000|2,190.0|586,297|-2.45%|32|2023-02-09|15/12/2022||||63500000000|2022-11-07|15/09/2022||||61210000000
2022-11-06 18:50:25|04515|44229|TYO 3099|507.9B|507900000000|1,331.0|2,860,325|51.25%|38|2023-02-01|15/12/2022||17.57||147500000000|2022-11-11|15/09/2022||10.09||129840000000
2022-11-06 18:50:29|04516|44132|TYO 7202|1.37T|1370000000000|1,762.0|2,907,308|11.52%|38|2023-02-09|15/12/2022||54.85||782280000000|2022-11-09|15/09/2022||40.98||747640000000
2022-11-06 18:50:33|04517|946099|TYO 2593|627.84B|627840000000|5,210.0|205,321|-31.81%|31|2022-12-05|15/10/2022||||116300000000|2022-09-01|15/07/2022|34.86||113230000000|112800000000
2022-11-06 18:50:36|04518|44217|TYO 8001|5.89T|5890000000000|4,019.0|3,104,797|23.06%|37|2023-02-03|15/12/2022||113.13||3579210000000|2022-11-04|15/09/2022|171.78|84.3|3614140000000|3387610000000
2022-11-06 18:50:40|04519|946164|TYO 4739|726.75B|726750000000|3,145.0|424,310|-18.21%|32|2023-02-02|15/12/2022||37.95||133750000000|2022-11-01|15/09/2022|33.12|37.63|137660000000|131470000000
2022-11-06 18:50:43|04520|952705|TYO 8088|316.91B|316910000000|5,510.0|133,757|-17.88%|30|2022-11-09|15/09/2022|||||2022-08-08|15/06/2022|134.64||203800000000|
2022-11-06 18:50:48|04521|946279|TYO 8273|215.92B|215920000000|3,020.0|163,161|-15.52%|32|2023-01-10|15/11/2022||||121500000000|2022-10-11|15/08/2022|74.68||113950000000|110420000000
2022-11-06 18:50:52|04522|44224|TYO 3086|317.37B|317370000000|1,211.0|1,880,407|10.39%|37|2022-12-20|15/11/2022||15.66||87400000000|2022-10-11|15/08/2022|15.95|10.41|87220000000|90400000000
2022-11-06 18:50:55|04523|946303|TYO 8595|159.52B|159520000000|2,241.0|698,723|-10.24%|32|2023-01-27|15/12/2022|||||2022-10-27|15/09/2022|1.41||2680000000|
2022-11-06 18:50:59|04524|940785|TYO 9201|1.25T|1250000000000|2,851.0|5,865,926|13.99%|34|2023-02-01|15/12/2022||42.21||359870000000|2022-11-01|15/09/2022|39.93|37.41|349630000000|339390000000
2022-11-06 18:51:04|04525|952973|TYO 9706|586.76B|586760000000|6,300.0|343,243|7.69%|31|2023-02-08|15/12/2022||||28410000000|2022-11-09|15/09/2022||||24610000000
2022-11-06 18:51:07|04526|952851|TYO 8697|1.01T|1010000000000|1,910.0|1,237,720|-27.33%|31|2023-02-01|15/12/2022||23.3||34740000000|2022-10-27|15/09/2022|21.08|22.27|32910000000|33050000000
2022-11-06 18:51:12|04527|959212|TYO 7182|3.72T|3720000000000|992.0|2,881,444|14.81%|29|2023-02-15|15/12/2022||19.62||306940000000|2022-11-11|15/09/2022||21.26||290620000000
2022-11-06 18:51:15|04528|959213|TYO 6178|3.55T|3550000000000|990.2|9,558,997|17.14%|29|2023-02-15|15/12/2022||25.45||2682940000000|2022-11-11|15/09/2022||25.45||2682940000000
2022-11-06 18:51:19|04529|959214|TYO 7181|836.09B|836090000000|2,150.0|953,723|20.38%|29|2023-02-15|15/12/2022||61.99||1487290000000|2022-11-11|15/09/2022||61.99||1505190000000
2022-11-06 18:51:22|04530|44305|TYO 5631|229.95B|229950000000|3,125.0|572,475|-9.42%|37|2023-02-14|15/12/2022||||68800000000|2022-11-09|15/09/2022||||62800000000
2022-11-06 18:51:26|04531|44219|TYO 2914|4.96T|4960000000000|2,795.0|4,669,723|18.43%|36|2023-02-14|15/12/2022||10.06||588140000000|2022-10-31|15/09/2022|78.73|56.32|741720000000|674190000000
2022-11-06 18:51:30|04532|952101|TYO 4552|239.12B|239120000000|1,928.0|376,239|-31.41%|31|2023-01-26|15/12/2022||4.19||9770000000|2022-10-26|15/09/2022|-3.29|3.85|5980000000|8120000000
2022-11-06 18:51:34|04533|952482|TYO 6951|271.95B|271950000000|5,300.0|301,528|-42.14%|31|2023-02-10|15/12/2022||99.98||40910000000|2022-11-11|15/09/2022||66.67||34640000000
2022-11-06 18:51:38|04534|44290|TYO 5411|795.8B|795800000000|1,380.0|4,721,592|-18.39%|37|2023-02-02|15/12/2022||60.59||1231830000000|2022-11-04|15/09/2022|67.62|66.79|1310740000000|1353990000000
2022-11-06 18:51:42|04535|44159|TYO 1963|477.02B|477020000000|1,888.0|1,786,198|73.69%|38|2023-02-09|15/12/2022||||168830000000|2022-11-10|15/09/2022||||133880000000
2022-11-06 18:51:46|04536|946136|TYO 4185|548.78B|548780000000|2,646.0|1,093,662|-38.54%|32|2023-01-30|15/12/2022||43.54||106910000000|2022-10-31|15/09/2022|43.23|45.3|103950000000|101930000000
2022-11-06 18:51:49|04537|44196|TYO 6473|353.61B|353610000000|1,034.0|1,112,913|2.27%|37|2023-02-03|15/12/2022||24.78||427380000000|2022-10-28|15/09/2022|26.54|19.83|432890000000|410770000000
2022-11-06 18:51:53|04538|952128|TYO 4686|193.31B|193310000000|3,010.0|219,123|-49.33%|30|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|56.21||10380000000|
2022-11-06 18:51:57|04539|946280|TYO 8282|225.84B|225840000000|1,185.0|894,615|1.89%|32|2023-02-01|15/12/2022||34.14||191700000000|2022-11-04|15/09/2022|37.03|37.26|192400000000|197370000000
2022-11-06 18:52:00|04540|946329|TYO 9468|344.01B|344010000000|2,492.0|804,587|-25.83%|31|2023-02-09|15/12/2022||||58540000000|2022-11-02|15/09/2022|20.77||58380000000|57740000000
2022-11-06 18:52:04|04541|946108|TYO 2811|249.25B|249250000000|2,896.0|240,320|-2.52%|32|2023-02-02|15/12/2022|||||2022-10-28|15/09/2022|35.34||54820000000|
2022-11-06 18:52:16|04542|44144|TYO 1812|685.97B|685970000000|1,393.0|1,529,777|-1.83%|26|2023-02-09|15/12/2022||||570610000000|2022-11-10|15/09/2022||||552760000000
2022-11-06 18:52:19|04543|946095|TYO 2371|468.57B|468570000000|2,290.0|884,687|-37.6%|32|2023-02-02|15/12/2022||||16380000000|2022-11-02|15/09/2022|18.92||14230000000|14560000000
2022-11-06 18:52:24|04544|946146|TYO 4521|141.63B|141630000000|3,700.0|69,167|-15.04%|32|2023-02-02|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-06 18:52:28|04545|946323|TYO 9364|313.26B|313260000000|2,806.0|375,887|21.26%|31|2022-11-11|15/09/2022||||64582000000|2022-08-09|15/06/2022|62.49||70890000000|
2022-11-06 18:52:32|04546|946134|TYO 4118|244.75B|244750000000|3,670.0|232,674|-14.95%|32|2023-02-07|15/12/2022||196.2||189270000000|2022-11-09|15/09/2022||||183970000000
2022-11-06 18:52:36|04547|44288|TYO 9503|994.23B|994230000000|1,114.0|2,566,920|6.2%|37|2023-02-02|15/12/2022||-34||800000000000|2022-10-31|15/09/2022|-72.77|-67.6|1016640000000|966800000000
2022-11-06 18:52:40|04548|946156|TYO 4613|421.58B|421580000000|1,781.0|1,006,867|-32.38%|32|2023-02-10|15/12/2022||27.3||121390000000|2022-11-10|15/09/2022||27.3||119830000000
2022-11-06 18:52:43|04549|44150|TYO 4452|2.38T|2380000000000|5,115.0|1,696,808|-19.22%|37|2023-02-02|15/12/2022||89.97||426240000000|2022-11-01|15/09/2022|41.65|53.1|393810000000|382620000000
2022-11-06 18:52:48|04550|44117|TYO 7012|436.77B|436770000000|2,608.0|1,713,510|12.95%|37|2023-02-01|15/12/2022||||411250000000|2022-11-10|15/09/2022||||379380000000
2022-11-06 18:52:52|04551|44243|TYO 9107|617.94B|617940000000|2,187.0|11,593,995|35.14%|37|2023-02-03|15/12/2022||485.41||202520000000|2022-11-04|15/09/2022|1059.09|800.12|254400000000|194580000000
2022-11-06 18:52:56|04552|44268|TYO 9433|9.32T|9320000000000|4,255.0|4,519,221|23.3%|37|2023-02-02|15/12/2022||87.63||1401120000000|2022-11-02|15/09/2022|74.11|79.98|1389160000000|1354420000000
2022-11-06 18:53:00|04553|952896|TYO 9045|402.48B|402480000000|3,780.0|280,848|23.13%|30|2022-11-08|15/09/2022|||||2022-08-05|15/06/2022|75.2||64040000000|64040000000
2022-11-06 18:53:04|04554|946313|TYO 9006|417.05B|417050000000|1,515.0|919,992|16.54%|32|2023-02-08|15/12/2022||11.99||72700000000|2022-11-11|15/09/2022||26.16||63000000000
2022-11-06 18:53:10|04555|44198|TYO 9008|623.93B|623930000000|5,120.0|294,490|-6.57%|37|2023-02-03|15/12/2022||42.59||87700000000|2022-11-04|15/09/2022|20.64|31.94|79110000000|83700000000
2022-11-06 18:53:16|04556|44203|TYO 9009|660.95B|660950000000|3,830.0|494,884|5.36%|37|2023-02-01|15/12/2022||45.25||59600000000|2022-10-31|15/09/2022|67.78|29.96|59280000000|58700000000
2022-11-06 18:53:20|04557|946106|TYO 2809|329.02B|329020000000|2,370.0|306,041|-6.55%|32|2023-01-12|15/11/2022||13.93||109190000000|2022-10-07|15/08/2022|40.66|26.89|110690000000|110310000000
2022-11-06 18:53:23|04558|943426|TYO 6861|13.56T|13560000000000|55,900.0|632,333|-24.87%|31|2023-02-03|15/12/2022||348.48||212740000000|2022-10-28|15/09/2022|416.52|371.66|251990000000|226460000000
2022-11-06 18:53:26|04559|44204|TYO 2801|1.52T|1520000000000|7,920.0|493,566|-14.47%|37|2023-02-03|15/12/2022||58.01||158500000000|2022-11-04|15/09/2022|58.31|50.23|157630000000|152860000000
2022-11-06 18:53:30|04560|946089|TYO 1944|295.73B|295730000000|1,443.0|263,269|-22.79%|32|2023-01-30|15/12/2022||||137360000000|2022-10-31|15/09/2022|23.8||142660000000|142100000000
2022-11-06 18:53:34|04561|946314|TYO 9041|935.69B|935690000000|4,920.0|618,098|34.43%|31|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|59.06||187190000000|
2022-11-06 18:53:40|04562|44189|TYO 2503|1.76T|1760000000000|2,171.0|2,710,969|7.66%|37|2023-02-13|15/12/2022||45.34||533270000000|2022-11-09|15/09/2022||52.63||522340000000
2022-11-06 18:53:44|04563|952180|TYO 4967|593.68B|593680000000|7,810.0|208,966|-18.48%|31|2023-02-06|15/12/2022||72.11||48530000000|2022-11-01|15/09/2022|87.97|87.02|43020000000|42530000000
2022-11-06 18:53:49|04564|951896|TYO 3038|679.97B|679970000000|3,110.0|1,442,549|-23.59%|31|2022-12-16|15/10/2022||24.17||105890000000|2022-09-12|15/07/2022|22.4|22.22|101860000000|101120000000
2022-11-06 18:53:53|04565|44285|TYO 5406|243.83B|243830000000|618.0|4,508,187|-2.22%|37|2023-02-02|15/12/2022||||620750000000|2022-11-09|15/09/2022||||624530000000
2022-11-06 18:53:56|04566|951986|TYO 3635|716.56B|716560000000|2,275.0|668,485|-13.99%|31|2023-01-30|15/12/2022||||19130000000|2022-10-31|15/09/2022|0.46||16110000000|17700000000
2022-11-06 18:54:00|04567|946249|TYO 7276|653.92B|653920000000|2,035.0|863,062|-37.77%|32|2023-01-27|15/12/2022||42.28||234520000000|2022-10-27|15/09/2022|25.15|29.58|222170000000|213670000000
2022-11-06 18:54:04|04568|952668|TYO 7984|212.39B|212390000000|1,839.0|205,238|4.37%|31|2023-02-13|15/12/2022|||||2022-10-31|15/09/2022||||
2022-11-06 18:54:08|04569|44151|TYO 6301|2.81T|2810000000000|2,974.0|3,429,264|-2.65%|37|2023-02-01|15/12/2022||78.52||835640000000|2022-10-31|15/09/2022|86.85|65.54|854930000000|777800000000
2022-11-06 18:54:12|04570|44323|TYO 9766|910.53B|910530000000|6,730.0|720,267|2.44%|37|2023-02-02|15/12/2022||134.21||88230000000|2022-11-02|15/09/2022|62.46|84.64|76450000000|74240000000
2022-11-06 18:54:16|04571|44210|TYO 4902|248.92B|248920000000|504.0|3,885,431|-0.79%|37|2023-01-31|15/12/2022||12.26||254920000000|2022-11-02|15/09/2022|4.03|-2.97|282890000000|248080000000
2022-11-06 18:54:20|04572|952168|TYO 4922|820.44B|820440000000|14,440.0|263,110|4.79%|31|2023-02-16|15/12/2022||78.09||92340000000|2022-11-11|15/09/2022||73.89||69930000000
2022-11-06 18:54:23|04573|44166|TYO 6326|2.46T|2460000000000|2,070.0|2,853,272|-16.95%|36|2023-02-13|15/12/2022||43.68||703900000000|2022-11-09|15/09/2022||39.65||639780000000
2022-11-06 18:54:27|04574|44269|TYO 3405|341.72B|341720000000|1,024.0|1,242,185|-1.92%|35|2023-02-08|15/12/2022||-0.3||177320000000|2022-11-09|15/09/2022||26.41||186650000000
2022-11-06 18:54:31|04575|946200|TYO 6370|664.17B|664170000000|5,910.0|303,123|0.51%|32|2023-02-01|15/12/2022||60.6||87270000000|2022-10-31|15/09/2022|66.86|60.6|86020000000|83500000000
2022-11-06 18:54:36|04576|993287|TYO 3549|227.03B|227030000000|7,200.0|115,846|-7.34%|25|2023-01-04|15/11/2022||85.61||88900000000|2022-10-03|15/08/2022|131.44|85.2|91770000000|89870000000
2022-11-06 18:54:40|04577|44316|TYO 6971|2.38T|2380000000000|6,649.0|1,199,972|-7.05%|37|2023-02-02|15/12/2022||151.94||514640000000|2022-10-31|15/09/2022|71.36|104.83|520220000000|511310000000
2022-11-06 18:54:44|04578|946090|TYO 1951|230.06B|230060000000|2,113.0|362,310|-21.57%|32|2023-02-09|15/12/2022||||143350000000|2022-11-11|15/09/2022||||144690000000
2022-11-06 18:54:47|04579|44120|TYO 4151|1.81T|1810000000000|3,375.0|804,849|-9.76%|37|2023-02-08|15/12/2022||25.42||110840000000|2022-11-04|15/09/2022|26.41|28.62|98500000000|100130000000
2022-11-06 18:54:52|04580|949896|TYO 1959|226.16B|226160000000|3,195.0|144,428|-9.36%|32|2023-02-01|15/12/2022||71.59||105230000000|2022-10-26|15/09/2022|123.66|48.66|99430000000|90110000000
2022-11-06 18:54:56|04581|102043|TYO 9508|342.76B|342760000000|721.0|2,185,667|-11.43%|35|2023-01-30|15/12/2022||-10.55||461900000000|2022-10-31|15/09/2022|-28.32|-91.85|573960000000|564230000000
2022-11-06 18:55:04|04582|976158|TYO 7180|161.8B|161800000000|374.0|927,807|-6.03%|26|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|22.35||63290000000|
2022-11-06 18:55:08|04583|992794|TYO 9142|464.44B|464440000000|2,956.0|798,623|11.13%|26|2023-02-07|15/12/2022||67.04||94270000000|2022-11-01|15/09/2022|32.38|39.26|79720000000|86440000000
2022-11-06 18:55:17|04584|952471|TYO 6920|1.89T|1890000000000|20,950.0|7,058,526|-24.72%|31|2023-01-30|15/12/2022||120.42||40810000000|2022-10-31|15/09/2022|74.64|71.84|25720000000|26700000000
2022-11-06 18:55:20|04585|946101|TYO 2651|478.37B|478370000000|4,780.0|328,443|-18.98%|32|2023-01-10|15/11/2022||60.94||249580000000|2022-10-06|15/08/2022|73.6|57.66|245750000000|250850000000
2022-11-06 18:55:24|04586|946264|TYO 7966|149.64B|149640000000|2,189.0|117,843|-12.72%|32|2023-02-10|15/12/2022||||71600000000|2022-11-10|15/09/2022||||69100000000
2022-11-06 18:55:28|04587|946166|TYO 4912|410.72B|410720000000|1,445.0|940,952|-22.23%|32|2023-02-10|15/12/2022||8.91||103150000000|2022-11-04|15/09/2022|21.29|21.12|100950000000|100660000000
2022-11-06 18:55:35|04588|946184|TYO 5938|546.28B|546280000000|1,904.0|1,208,225|-34.88%|32|2023-02-03|15/12/2022||54.24||404520000000|2022-10-31|15/09/2022|-6.94|37.76|372360000000|367450000000
2022-11-06 18:55:39|04589|946096|TYO 2413|2.73T|2730000000000|4,016.0|3,010,056|-38.26%|32|2023-01-27|15/12/2022||24.03||65150000000|2022-11-02|15/09/2022|17.58|16.53|55620000000|55120000000
2022-11-06 18:55:43|04590|946212|TYO 6592|266.6B|266600000000|4,125.0|185,164|7.28%|32|2023-02-16|15/12/2022||25.16||41610000000|2022-11-02|15/09/2022|89.95|64.7|42660000000|41770000000
2022-11-06 18:55:48|04591|946210|TYO 6586|703.29B|703290000000|2,592.0|1,265,502|-51.33%|32|2023-02-01|15/12/2022||41.68||187730000000|2022-10-28|15/09/2022|1.9|26.53|195970000000|185650000000
2022-11-06 18:55:53|04592|952608|TYO 7730|204.43B|204430000000|2,077.0|461,552|9.09%|31|2023-01-13|15/11/2022||||5830000000|2022-10-11|15/08/2022|15.24||5590000000|5590000000
2022-11-06 18:55:57|04593|44222|TYO 8002|2.37T|2370000000000|1,375.0|7,785,302|35%|38|2023-02-08|15/12/2022||67.71||2877230000000|2022-11-04|15/09/2022|65.58|68.14|2684770000000|2799690000000
2022-11-06 18:56:00|04594|102046|TYO 1333|119.78B|119780000000|2,336.0|335,459|-10.26%|31|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|146.32||232620000000|
2022-11-06 18:56:04|04595|44257|TYO 8252|463.51B|463510000000|2,354.0|757,092|1.42%|37|2023-02-02|15/12/2022||28.88||56200000000|2022-11-11|15/09/2022||35.25||59900000000
2022-11-06 18:56:08|04596|946176|TYO 5463|223.86B|223860000000|2,812.0|141,487|8.15%|32|2023-02-08|15/12/2022||||65670000000|2022-11-08|15/09/2022||||69240000000
2022-11-06 18:56:15|04597|949904|TYO 3088|752.95B|752950000000|5,360.0|749,554|7.96%|32|2023-02-13|15/12/2022||||240920000000|2022-11-14|15/09/2022||||236430000000
2022-11-06 18:56:18|04598|44152|TYO 7261|656.42B|656420000000|1,042.0|5,012,280|1.66%|37|2023-02-08|15/12/2022||48.98||1087890000000|2022-11-10|15/09/2022||52.93||1018450000000
2022-11-06 18:56:22|04599|952500|TYO 7167|312.12B|312120000000|289.0|3,317,918|21.43%|30|2022-11-11|15/09/2022|||||2022-08-04|15/06/2022|14.22||81360000000|
2022-11-06 18:56:26|04600|946256|TYO 7459|359.25B|359250000000|1,711.0|566,889|-19.33%|32|2023-01-31|15/12/2022||||871300000000|2022-10-31|15/09/2022|43.12||847070000000|831470000000
2022-11-06 18:56:30|04601|951799|TYO 2270|108.33B|108330000000|1,605.0|231,974|-29.17%|31|2023-02-10|15/12/2022||38.5||146430000000|2022-11-10|15/09/2022||37.02||147150000000
2022-11-06 18:56:34|04602|44169|TYO 2269|859B|859000000000|6,110.0|499,813|-15.96%|38|2023-02-07|15/12/2022||136.35||274740000000|2022-11-08|15/09/2022||105.3||264150000000
2022-11-06 18:56:43|04603|952986|TYO 9744|201.29B|201290000000|2,514.0|274,590|6.83%|31|2023-02-02|15/12/2022||||30380000000|2022-10-27|15/09/2022|34.16||29400000000|29830000000
2022-11-06 18:56:46|04604|976163|TYO 7780|178.03B|178030000000|2,348.0|351,657|-47%|28|2023-02-13|15/12/2022||27.77||27650000000|2022-11-14|15/09/2022||25.13||26390000000
2022-11-06 18:56:50|04605|952166|TYO 4919|197.76B|197760000000|6,080.0|85,116|-10.85%|31|2023-02-15|15/12/2022||27.09||12270000000|2022-11-11|15/09/2022||39.54||10840000000
2022-11-06 18:56:54|04606|44201|TYO 6479|880.83B|880830000000|2,135.0|1,439,162|-29.42%|37|2023-02-08|15/12/2022||59.76||337400000000|2022-11-02|15/09/2022|48.79|50.74|330020000000|313380000000
2022-11-06 18:56:58|04607|949827|TYO 1417|138.85B|138850000000|1,410.0|253,221|-35.47%|32|2023-02-08|15/12/2022||||123800000000|2022-11-11|15/09/2022||||109160000000
2022-11-06 18:57:02|04608|946343|TYO 9962|863.14B|863140000000|3,035.0|840,293|-38.75%|32|2023-01-31|15/12/2022||42.85||100280000000|2022-10-27|15/09/2022|33.95|38.14|95060000000|96850000000
2022-11-06 18:57:05|04609|44130|TYO 4188|950.37B|950370000000|668.6|5,004,959|-28.49%|37|2023-02-08|15/12/2022||19.91||1092950000000|2022-11-08|15/09/2022||29.2||1092650000000
2022-11-06 18:57:16|04610|44247|TYO 8058|6.29T|6290000000000|4,309.0|4,129,889|22.07%|37|2023-02-02|15/12/2022||84.8||4597960000000|2022-11-08|15/09/2022||86.83||4208320000000
2022-11-06 18:57:20|04611|44216|TYO 6503|2.77T|2770000000000|1,310.0|4,599,351|-14.69%|37|2023-02-02|15/12/2022||25.64||1145870000000|2022-10-28|15/09/2022|19.57|24.78|1271780000000|1170670000000
2022-11-06 18:57:29|04612|44158|TYO 8802|2.42T|2420000000000|1,828.0|3,244,577|5.88%|37|2023-02-08|15/12/2022||32.16||328200000000|2022-11-10|15/09/2022||21.86||325690000000
2022-11-06 18:57:35|04613|946135|TYO 4182|390.68B|390680000000|1,910.0|847,316|-12.98%|32|2023-02-07|15/12/2022||74.98||206180000000|2022-11-08|15/09/2022||69.22||201700000000
2022-11-06 18:57:39|04614|44112|TYO 7011|1.8T|1800000000000|5,369.0|3,058,007|87.47%|37|2023-02-08|15/12/2022||106.9||1003000000000|2022-11-01|15/09/2022|104.04|48|1003940000000|906540000000
2022-11-06 18:57:43|04615|44253|TYO 9301|281.49B|281490000000|3,305.0|302,007|6.27%|37|2023-02-01|15/12/2022||||74500000000|2022-10-31|15/09/2022|57.28||78080000000|75610000000
2022-11-06 18:57:47|04616|44325|TYO 5711|257.88B|257880000000|1,979.0|633,913|-9.55%|37|2023-02-08|15/12/2022||68.61||395690000000|2022-11-10|15/09/2022||55.21||378470000000
2022-11-06 18:58:00|04617|44147|TYO 7211|916.79B|916790000000|616.0|19,830,234|67.39%|37|2023-01-31|15/12/2022||13.93||630780000000|2022-11-02|15/09/2022|29.69|13.84|629490000000|565900000000
2022-11-06 18:58:10|04618|44287|TYO 8306|8.56T|8560000000000|702.0|52,439,549|10.24%|34|2023-02-03|15/12/2022||21.44||900770000000|2022-11-14|15/09/2022||19.7||940770000000
2022-11-06 18:58:13|04619|946302|TYO 8593|913.29B|913290000000|635.0|3,668,513|11.21%|31|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|22.32||460350000000|
2022-11-06 18:58:17|04620|44232|TYO 8031|5.63T|5630000000000|3,629.0|4,599,826|44.07%|37|2023-02-03|15/12/2022||128.93||3265410000000|2022-11-01|15/09/2022|167.25|134.63|3703280000000|2907260000000
2022-11-06 18:58:38|04621|44125|TYO 4183|534.79B|534790000000|2,766.0|774,311|-16.44%|37|2023-02-02|15/12/2022||84.2||505830000000|2022-11-08|15/09/2022||91.35||496700000000
2022-11-06 18:58:42|04622|44153|TYO 8801|2.64T|2640000000000|2,780.0|2,855,889|4.55%|37|2023-02-10|15/12/2022||51.04||534160000000|2022-11-09|15/09/2022||48.93||503970000000
2022-11-06 18:58:54|04623|44315|TYO 5706|174.56B|174560000000|3,065.0|398,300|-4.96%|37|2023-02-10|15/12/2022||135.83||182800000000|2022-11-09|15/09/2022||132.39||180450000000
2022-11-06 18:58:57|04624|44238|TYO 9104|1.05T|1050000000000|2,897.0|12,137,156|30.11%|36|2023-01-31|15/12/2022||440.92||405860000000|2022-10-31|15/09/2022|874.43|697.08|446550000000|421330000000
2022-11-06 18:59:00|04625|952288|TYO 6005|335.24B|335240000000|2,961.0|313,457|-34.35%|31|2023-02-06|15/12/2022||||39100000000|2022-11-04|15/09/2022|45.63||39980000000|42870000000
2022-11-06 18:59:04|04626|44327|TYO 8411|4.11T|4110000000000|1,621.0|7,963,297|4.72%|34|2023-02-01|15/12/2022||54.18||581630000000|2022-11-14|15/09/2022||58.25||569130000000
2022-11-06 18:59:08|04627|949912|TYO 4534|120.89B|120890000000|3,240.0|43,213|-5.4%|32|2023-02-03|15/12/2022||||29800000000|2022-11-04|15/09/2022|20.64||25510000000|25510000000
2022-11-06 18:59:10|04628|1034504|TYO 3994|226.58B|226580000000|4,215.0|1,273,887|-48.85%|24|2023-01-17|15/11/2022||||5870000000|2022-10-17|15/08/2022|-64.54||5460000000|5400000000
2022-11-06 18:59:13|04629|949903|TYO 3064|1.05T|1050000000000|2,117.0|1,293,907|-13.59%|32|2023-02-01|15/12/2022||9.43||61080000000|2022-10-28|15/09/2022|7.65|8.45|56130000000|56170000000
2022-11-06 18:59:21|04630|951788|TYO 2201|175.68B|175680000000|3,680.0|158,966|-9.69%|31|2023-02-10|15/12/2022||||47060000000|2022-11-10|15/09/2022||||49380000000
2022-11-06 18:59:25|04631|951797|TYO 2264|187.83B|187830000000|4,155.0|282,839|-38.54%|31|2023-02-08|15/12/2022||95.05||130530000000|2022-11-10|15/09/2022||143.68||135300000000
2022-11-06 18:59:29|04632|44128|TYO 8725|2.08T|2080000000000|3,919.0|1,277,936|5.92%|38|2023-02-15|15/12/2022||117.09||1272800000000|2022-11-18|15/09/2022||117.09||1315300000000
2022-11-06 18:59:32|04633|943427|TYO 6981|4.39T|4390000000000|6,978.0|2,085,715|-18.66%|33|2023-02-02|15/12/2022||142.07||495770000000|2022-10-31|15/09/2022|134.68|143.33|483570000000|493710000000
2022-11-06 18:59:37|04634|946196|TYO 6268|362.42B|362420000000|3,020.0|533,600|-18.27%|30|2023-02-10|15/12/2022||42.6||90640000000|2022-10-31|15/09/2022|131.08|30|76740000000|76530000000
2022-11-06 18:59:42|04635|952678|TYO 8012|240.26B|240260000000|2,039.0|163,805|11.36%|30|2022-11-04|15/09/2022|64.26||235980000000||2022-08-04|15/06/2022|66.69||219570000000|
2022-11-06 18:59:47|04636|946316|TYO 9048|443.13B|443130000000|2,255.0|727,685|13.83%|32|2023-02-10|15/12/2022||||131900000000|2022-11-08|15/09/2022||||110650000000
2022-11-06 18:59:55|04637|952895|TYO 9044|336.18B|336180000000|2,961.0|328,239|31.72%|31|2023-02-01|15/12/2022||||52800000000|2022-10-31|15/09/2022|35.04||56400000000|49300000000
2022-11-06 19:00:01|04638|44241|TYO 6701|1.26T|1260000000000|4,675.0|1,274,651|-18.41%|36|2023-01-30|15/12/2022||87.55||753840000000|2022-10-28|15/09/2022|65.48|89.95|795700000000|695430000000
2022-11-06 19:00:05|04639|952566|TYO 7518|266.55B|266550000000|3,245.0|570,921|-17.32%|31|2023-02-02|15/12/2022||40.45||50470000000|2022-11-02|15/09/2022|45.09|37.56|56250000000|48420000000
2022-11-06 19:00:08|04640|946124|TYO 3659|2.09T|2090000000000|2,415.0|1,938,262|17.8%|32|2023-02-07|15/12/2022||13.42||82480000000|2022-11-09|15/09/2022||36.25||97340000000
2022-11-06 19:00:15|04641|44275|TYO 5333|538.12B|538120000000|1,726.0|1,006,428|-9.78%|37|2023-01-31|15/12/2022||57.5||148970000000|2022-10-28|15/09/2022|27.42|45.29|143690000000|140190000000
2022-11-06 19:00:19|04642|946173|TYO 5334|549.7B|549700000000|2,699.0|1,332,410|41.83%|32|2023-01-30|15/12/2022||100.69||145440000000|2022-10-28|15/09/2022|95.33|102.02|141970000000|142510000000
2022-11-06 19:00:23|04643|44174|TYO 2282|358.73B|358730000000|3,505.0|435,828|-14.51%|37|2023-02-02|15/12/2022||113.17||348160000000|2022-10-31|15/09/2022|51.72|62.8|322510000000|313820000000
2022-11-06 19:00:30|04644|946187|TYO 5991|186.29B|186290000000|817.0|430,526|-5.88%|31|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|37.68||155040000000|
2022-11-06 19:00:35|04645|44214|TYO 2871|332.22B|332220000000|2,565.0|522,985|-7.4%|37|2023-02-07|15/12/2022||52.52||168950000000|2022-11-01|15/09/2022|42.84|48.26|165780000000|160310000000
2022-11-06 19:00:37|04646|946213|TYO 6594|4.59T|4590000000000|7,990.0|3,064,577|-38.98%|32|2023-01-25|15/12/2022||75.33||576910000000|2022-10-24|15/09/2022|78.81|71.09|590400000000|562260000000
2022-11-06 19:00:47|04647|946266|TYO 7988|339.09B|339090000000|3,385.0|221,075|-6.1%|32|2023-02-02|15/12/2022||58.84||80600000000|2022-10-28|15/09/2022|57.88|42|75700000000|75200000000
2022-11-06 19:00:52|04648|946227|TYO 6849|280.89B|280890000000|3,345.0|267,326|-8.61%|32|2023-02-01|15/12/2022||37.29||47770000000|2022-11-09|15/09/2022||44.71||48530000000
2022-11-06 19:01:01|04649|951775|TYO 2127|519.93B|519930000000|1,572.0|2,029,820|-57.22%|31|2023-02-01|15/12/2022||11.5||13000000000|2022-10-28|15/09/2022|8.46|9.08|11030000000|10930000000
2022-11-06 19:01:04|04650|946271|TYO 8056|314.44B|314440000000|3,130.0|329,256|-9.93%|32|2023-01-31|15/12/2022||48.28||76330000000|2022-11-01|15/09/2022|61.63|60.21|84270000000|82070000000
2022-11-06 19:01:08|04651|952906|TYO 9072|148.6B|148600000000|2,303.0|122,233|4.07%|31|2023-02-03|15/12/2022||||53200000000|2022-11-04|15/09/2022|59||53170000000|51100000000
2022-11-06 19:01:18|04652|44172|TYO 7731|525.21B|525210000000|1,468.0|2,043,520|22.85%|37|2023-02-09|15/12/2022||41.55||169760000000|2022-11-10|15/09/2022||25.83||140350000000
2022-11-06 19:01:21|04653|946265|TYO 7974|6.92T|6920000000000|5,954.0|6,246,685|17.58%|32|2023-02-02|15/12/2022||159.89||682610000000|2022-11-08|15/09/2022||88.27||347120000000
2022-11-06 19:01:25|04654|44250|TYO 5214|229.54B|229540000000|2,467.0|583,695|-10.87%|36|2023-02-02|15/12/2022||50.3||81220000000|2022-10-31|15/09/2022|51.24|69.9|78430000000|79810000000
2022-11-06 19:01:31|04655|44223|TYO 9147|651.7B|651700000000|7,300.0|367,589|1.67%|37|2023-02-13|15/12/2022||395.34||654590000000|2022-11-09|15/09/2022||194.09||654980000000
2022-11-06 19:01:35|04656|44140|TYO 4272|194.83B|194830000000|1,158.0|272,803|-6.69%|38|2023-01-31|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-06 19:01:41|04657|44310|TYO 5703|90.49B|90490000000|1,462.0|391,116|-19.54%|37|2023-01-30|15/12/2022||||138750000000|2022-10-31|15/09/2022|19.21||129850000000|128280000000
2022-11-06 19:01:44|04658|946155|TYO 4612|2.26T|2260000000000|962.0|3,355,452|-19.57%|28|2023-02-14|15/12/2022||16.97||338660000000|2022-11-14|15/09/2022||4.38||342140000000
2022-11-06 19:01:48|04659|44289|TYO 3863|101.78B|101780000000|881.0|887,744|-24.83%|37|2023-02-08|15/12/2022||-26||281860000000|2022-11-09|15/09/2022||-34.6||268210000000
2022-11-06 19:01:57|04660|952089|TYO 4516|537.48B|537480000000|7,980.0|182,680|-14.74%|31|2023-02-08|15/12/2022||87.27||34250000000|2022-11-10|15/09/2022||82.33||50280000000
2022-11-06 19:02:02|04661|946133|TYO 4114|212.53B|212530000000|5,330.0|81,805|-6.82%|32|2023-02-02|15/12/2022||127.9||115000000000|2022-11-07|15/09/2022||173.04||117250000000
2022-11-06 19:02:06|04662|44280|TYO 5401|1.95T|1950000000000|2,114.5|7,060,211|9.67%|37|2023-02-02|15/12/2022||91.21||1874540000000|2022-11-01|15/09/2022|153.55|83.48|1955230000000|2004870000000
2022-11-06 19:02:10|04663|44109|TYO 1332|155.62B|155620000000|500.0|1,403,354|-24.36%|37|2023-02-03|15/12/2022||23.29||195650000000|2022-11-02|15/09/2022|24.15|10.66|192950000000|186170000000
2022-11-06 19:02:14|04664|44263|TYO 9432|13.97T|13970000000000|4,005.0|5,508,534|23.76%|38|2023-02-10|15/12/2022||101.73||3159260000000|2022-11-08|15/09/2022||96.31||3102890000000
2022-11-06 19:02:20|04665|946325|TYO 9404|277.79B|277790000000|1,089.0|502,803|-14.39%|32|2023-02-02|15/12/2022||||110200000000|2022-11-04|15/09/2022|24.48||98990000000|98990000000
2022-11-06 19:02:27|04666|44233|TYO 9101|1.3T|1300000000000|2,563.0|16,846,712|3.21%|37|2023-02-03|15/12/2022||453.86||619970000000|2022-11-04|15/09/2022|713.79|677.68|692830000000|622370000000
2022-11-06 19:02:31|04667|946274|TYO 8086|182.67B|182670000000|1,092.0|347,589|-6.67%|32|2023-02-09|15/12/2022||||136300000000|2022-11-09|15/09/2022||||128800000000
2022-11-06 19:02:39|04668|952892|TYO 9031|220.96B|220960000000|2,806.0|150,049|-2.13%|30|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|49.75||119950000000|
2022-11-06 19:02:42|04669|946083|TYO 1820|144.08B|144080000000|3,650.0|332,979|13.18%|32|2023-02-08|15/12/2022||||86200000000|2022-11-04|15/09/2022|115.59||87550000000|80790000000
2022-11-06 19:02:53|04670|44314|TYO 4021|912.95B|912950000000|6,470.0|448,738|-0.61%|37|2023-02-03|15/12/2022||67.29||51780000000|2022-11-11|15/09/2022||50.84||49430000000
2022-11-06 19:02:56|04671|44127|TYO 7201|1.9T|1900000000000|486.1|15,885,884|-17.48%|37|2023-02-09|15/12/2022||17.89||2725400000000|2022-11-09|15/09/2022||13.14||2401440000000
2022-11-06 19:03:01|04672|44164|TYO 2002|465.43B|465430000000|1,565.0|1,410,031|-11.98%|37|2023-02-02|15/12/2022||27.56||205330000000|2022-10-26|15/09/2022|-148.32|-67.61|199450000000|194160000000
2022-11-06 19:03:08|04673|44244|TYO 3105|163.61B|163610000000|1,022.0|562,856|13.68%|37|2023-02-08|15/12/2022||||132000000000|2022-11-10|15/09/2022||||122000000000
2022-11-06 19:03:13|04674|946110|TYO 2897|997.66B|997660000000|9,840.0|304,518|10.56%|32|2023-02-07|15/12/2022||123.72||169670000000|2022-11-10|15/09/2022||100.62||159180000000
2022-11-06 19:03:17|04675|946342|TYO 9843|1.48T|1480000000000|13,115.0|462,880|-39.03%|35|2022-12-23|15/11/2022||179.07||201000000000|2022-12-22|15/12/2022||||
2022-11-06 19:03:24|04676|44458|TYO 6988|1.16T|1160000000000|7,840.0|646,472|-12.5%|37|2023-02-01|15/12/2022||213.79||258500000000|2022-10-26|15/09/2022|249.66|270.8|268540000000|272650000000
2022-11-06 19:03:28|04677|952080|TYO 4403|431.6B|431600000000|5,290.0|151,766|-10.34%|31|2023-02-08|15/12/2022||||54800000000|2022-11-02|15/09/2022|92.01||51790000000|48190000000
2022-11-06 19:03:33|04678|946241|TYO 7240|213.27B|213270000000|1,233.0|389,475|-9.14%|32|2023-02-02|15/12/2022||||197840000000|2022-11-10|15/09/2022||||180950000000
2022-11-06 19:03:36|04679|44113|TYO 8604|1.41T|1410000000000|472.4|9,931,052|-8.5%|33|2023-02-02|15/12/2022||14.3||341000000000|2022-11-02|15/09/2022|5.57|10.65|317960000000|317500000000
2022-11-06 19:03:40|04680|946116|TYO 3231|602.23B|602230000000|3,385.0|505,436|24.63%|32|2023-01-31|15/12/2022||101.45||134830000000|2022-10-27|15/09/2022|39.12|40.6|115040000000|128630000000
2022-11-06 19:03:44|04681|946142|TYO 4307|1.87T|1870000000000|3,165.0|1,421,759|-32.94%|32|2023-01-26|15/12/2022||34.41||172600000000|2022-10-27|15/09/2022|28.91|34.55|171520000000|168620000000
2022-11-06 19:03:48|04682|44186|TYO 6471|401.05B|401050000000|782.0|2,143,456|4.55%|37|2023-02-03|15/12/2022||10.72||247650000000|2022-10-31|15/09/2022|9.18|9.55|244440000000|239600000000
2022-11-06 19:03:52|04683|44191|TYO 6472|158.74B|158740000000|299.0|5,371,480|27.23%|37|2023-02-01|15/12/2022||5.42||189580000000|2022-10-31|15/09/2022|1.61|1.78|199090000000|183480000000
2022-11-06 19:03:56|04684|44308|TYO 9613|2.95T|2950000000000|2,102.0|3,036,641|-11.9%|37|2023-02-07|15/12/2022||24.74||942240000000|2022-11-07|15/09/2022||29.62||677790000000
2022-11-06 19:04:06|04685|44134|TYO 1802|676.75B|676750000000|944.0|2,303,020|-4.74%|38|2023-02-14|15/12/2022||||527700000000|2022-11-07|15/09/2022||||492150000000
2022-11-06 19:04:14|04686|952127|TYO 4684|1.97T|1970000000000|21,400.0|179,110|1.37%|31|2023-01-24|15/12/2022||140.03||25520000000|2022-10-25|15/09/2022|132.77|130.67|24970000000|24770000000
2022-11-06 19:04:22|04687|44193|TYO 9007|617.72B|617720000000|1,700.0|929,615|-28.69%|37|2023-02-10|15/12/2022||7.43||100000000000|2022-10-28|15/09/2022|12.37|9.63|98520000000|95200000000
2022-11-06 19:04:29|04688|44284|TYO 3861|513.14B|513140000000|518.0|2,327,838|-9.12%|37|2023-02-07|15/12/2022||23.2||436100000000|2022-11-08|15/09/2022||20.2||418180000000
2022-11-06 19:04:32|04689|44141|TYO 6103|155.61B|155610000000|4,995.0|155,934|-9.35%|37|2023-02-01|15/12/2022||103.7||55300000000|2022-10-31|15/09/2022|154.64|116.43|59570000000|55000000000
2022-11-06 19:04:36|04690|44177|TYO 7733|3.81T|3810000000000|2,990.5|4,501,797|19.33%|38|2023-02-10|15/12/2022||27.18||252030000000|2022-11-11|15/09/2022||27.32||240050000000
2022-11-06 19:04:39|04691|946215|TYO 6645|1.32T|1320000000000|6,630.0|836,459|-43.6%|32|2023-01-31|15/12/2022||90.51||215740000000|2022-10-26|15/09/2022|99.83|80.02|220030000000|206690000000
2022-11-06 19:04:50|04692|946147|TYO 4528|1.65T|1650000000000|3,385.0|1,455,628|35.48%|33|2023-02-03|15/12/2022||70.33||119960000000|2023-01-30|15/03/2023||59.04||117700000000
2022-11-06 19:04:57|04693|951943|TYO 3288|614.23B|614230000000|5,230.0|303,933|-26.23%|31|2023-02-15|15/12/2022||169.08||262050000000|2022-11-14|15/09/2022||137.6||260210000000
2022-11-06 19:05:02|04694|946163|TYO 4716|997.62B|997620000000|7,780.0|145,848|-26.95%|32|2022-12-21|15/11/2022||94.65||53760000000|2022-09-21|15/08/2022|88.39|93.47|51020000000|51640000000
2022-11-06 19:05:07|04695|946159|TYO 4661|6.45T|6450000000000|19,705.0|853,228|7.74%|32|2023-02-01|15/12/2022||80.59||140860000000|2022-10-27|15/09/2022|43.81|48.65|105830000000|114260000000
2022-11-06 19:05:11|04696|943425|TYO 8591|2.59T|2590000000000|2,149.0|3,604,303|-4.81%|33|2023-02-06|15/12/2022||71.04||671380000000|2022-11-07|15/09/2022||59.78||655830000000
2022-11-06 19:05:16|04697|44298|TYO 9532|851.74B|851740000000|2,046.0|1,161,277|10.89%|37|2023-02-02|15/12/2022||20.2||550000000000|2022-10-31|15/09/2022|-98.51|31.5|514440000000|487350000000
2022-11-06 19:05:20|04698|946191|TYO 6136|183.52B|183520000000|1,919.0|260,464|0.84%|32|2023-01-13|15/11/2022||||37000000000|2022-10-06|15/08/2022|40.22||35550000000|35000000000
2022-11-06 19:05:23|04699|946165|TYO 4768|840.88B|840880000000|4,435.0|482,643|-18.92%|32|2023-02-01|15/12/2022||49.32||205120000000|2022-10-31|15/09/2022|36.34|40.31|196860000000|192900000000
2022-11-06 19:05:27|04700|946153|TYO 4578|2.5T|2500000000000|4,602.0|1,009,510|0.92%|32|2023-02-15|15/12/2022||39.55||431770000000|2022-10-31|15/09/2022|76.07|75.3|451810000000|441680000000
2022-11-06 19:05:32|04701|951826|TYO 2427|145.19B|145190000000|1,157.0|958,239|-45.3%|31|2023-02-17|15/12/2022||||186210000000|2022-11-14|15/09/2022||||178510000000
2022-11-06 19:05:37|04702|952776|TYO 8283|253.59B|253590000000|4,035.0|76,090|-21.65%|31|2023-02-01|15/12/2022||||277600000000|2022-10-28|15/09/2022|67.34||278650000000|275550000000
2022-11-06 19:05:41|04703|946257|TYO 7532|1.45T|1450000000000|2,428.0|1,996,831|0.17%|32|2023-02-07|15/12/2022||||490500000000|2022-11-08|15/09/2022||||471640000000
2022-11-06 19:05:45|04704|44256|TYO 6752|2.94T|2940000000000|1,258.5|7,046,357|-8.64%|37|2023-02-01|15/12/2022||28.33||2040170000000|2022-10-31|15/09/2022|25.02|19.45|2090070000000|1896140000000
2022-11-06 19:05:49|04705|946160|TYO 4666|338.99B|338990000000|1,988.0|922,310|8.28%|32|2023-03-02|15/01/2023||22.97||75630000000|2022-12-15|15/10/2022||15.69||77330000000
2022-11-06 19:05:53|04706|946087|TYO 1893|208.45B|208450000000|728.0|803,761|-8.77%|32|2023-02-09|15/12/2022||||131600000000|2022-11-10|15/09/2022||||122230000000
2022-11-06 19:05:57|04707|969040|TYO 4587|198.38B|198380000000|1,528.0|810,375|-46.2%|28|2023-02-08|15/12/2022||28.39||11390000000|2022-11-11|15/09/2022||13.17||10260000000
2022-11-06 19:06:00|04708|949899|TYO 2181|673.09B|673090000000|2,924.0|583,892|-6.73%|32|2023-02-13|15/12/2022||||295770000000|2022-11-11|15/09/2022||||293400000000
2022-11-06 19:06:04|04709|952657|TYO 7956|227.47B|227470000000|1,900.0|697,149|-17.46%|36|2023-03-06|15/12/2022||19.88||26230000000|2022-11-08|15/09/2022||18.66||25520000000
2022-11-06 19:06:08|04710|952627|TYO 7846|224.86B|224860000000|5,700.0|60,738|37.18%|30|2022-11-07|15/09/2022|||||2022-08-08|15/06/2022|154.52||31250000000|
2022-11-06 19:06:14|04711|952172|TYO 4927|361.93B|361930000000|1,636.0|628,141|-30.56%|31|2023-02-15|15/12/2022||7.43||47080000000|2022-10-31|15/09/2022|9.63|7.45|40910000000|42110000000
2022-11-06 19:06:17|04712|961975|TYO 3923|288.86B|288860000000|1,594.0|1,886,690|-58.92%|27|2023-02-10|15/12/2022||0.8533||7050000000|2022-11-11|15/09/2022||1.19||6540000000
2022-11-06 19:06:20|04713|952147|TYO 4755|1.04T|1040000000000|656.0|10,260,303|-47.81%|31|2023-02-13|15/12/2022||-26.74||555270000000|2022-11-11|15/09/2022||-12.47||469030000000
2022-11-06 19:06:22|04714|952303|TYO 6098|7.25T|7250000000000|4,503.0|4,976,846|-42.38%|31|2023-02-13|15/12/2022||59.47||856210000000|2022-11-14|15/09/2022||65.35||849550000000
2022-11-06 19:06:26|04715|952874|TYO 8876|313.44B|313440000000|2,050.0|310,770|-9.61%|31|2023-02-09|15/12/2022||22.69||31670000000|2022-11-10|15/09/2022||25.28||30830000000
2022-11-06 19:06:31|04716|100158|TYO 6723|2.18T|2180000000000|1,221.5|9,229,580|-17.47%|35|2023-02-10|15/12/2022||45.4||360240000000|2022-10-26|15/09/2022|41.11|50.66|387130000000|372840000000
2022-11-06 19:06:34|04717|946126|TYO 3941|211.75B|211750000000|855.0|911,936|3.89%|32|2023-02-07|15/12/2022||28.3||226390000000|2022-11-02|15/09/2022|22.36|28.3|213370000000|229290000000
2022-11-06 19:06:39|04718|44292|TYO 8308|1.37T|1370000000000|573.7|11,191,957|31.07%|38|2023-02-01|15/12/2022||||151420000000|2022-11-11|15/09/2022||||158458000000
2022-11-06 19:06:42|04719|952126|TYO 4681|248.32B|248320000000|2,339.0|412,700|14.83%|31|2023-02-09|15/12/2022||23.55||41080000000|2022-11-09|15/09/2022||26.38||42770000000
2022-11-06 19:06:46|04720|44192|TYO 7752|680.32B|680320000000|1,123.0|2,111,541|6.65%|37|2023-02-02|15/12/2022||28.91||517820000000|2022-11-04|15/09/2022|11.89|18.59|514200000000|488770000000
2022-11-06 19:06:49|04721|946185|TYO 5947|461.9B|461900000000|9,380.0|152,216|-21.96%|32|2023-02-08|15/12/2022||113.73||113530000000|2022-11-04|15/09/2022|129.43|110.81|99340000000|100980000000
2022-11-06 19:06:54|04722|946232|TYO 6963|1.01T|1010000000000|10,310.0|731,182|-7.45%|32|2023-02-03|15/12/2022||200.64||133680000000|2022-11-01|15/09/2022|265.13|239.62|134800000000|131370000000
2022-11-06 19:06:58|04723|949911|TYO 4527|513.31B|513310000000|4,500.0|355,144|28.39%|32|2023-02-08|15/12/2022||||59150000000|2022-11-10|15/09/2022||46.46||55490000000
2022-11-06 19:07:02|04724|946255|TYO 7453|367.9B|367900000000|1,395.0|3,048,628|-34.51%|32|2023-01-10|15/11/2022||24.4||137140000000|2022-10-13|15/08/2022|17.3|3.05|125410000000|125410000000
2022-11-06 19:07:07|04725|946204|TYO 6417|285.09B|285090000000|4,905.0|251,628|76.44%|32|2023-02-09|15/12/2022||||35000000000|2022-11-07|15/09/2022||||22900000000
2022-11-06 19:07:10|04726|946317|TYO 9065|277.86B|277860000000|4,750.0|135,549|-4.14%|32|2023-02-02|15/12/2022||||144980000000|2022-10-31|15/09/2022|133.67||147580000000|143760000000
2022-11-06 19:07:14|04727|946276|TYO 8136|318.22B|318220000000|3,950.0|319,223|40.42%|32|2023-02-15|15/12/2022||||16550000000|2022-11-04|15/09/2022|27.62||16800000000|14350000000
2022-11-06 19:07:23|04728|1131558|TYO 4443|172.9B|172900000000|1,383.0|2,550,779|-60.06%|16|2023-01-12|15/11/2022||1.09||6210000000|2022-10-13|15/08/2022|-2.61|-1.12|5710000000|5720000000
2022-11-06 19:07:27|04729|946149|TYO 4536|369.07B|369070000000|982.0|1,466,087|-41.37%|34|2023-02-07|15/12/2022||14.5||67850000000|2022-11-08|15/09/2022||9.92||63190000000
2022-11-06 19:07:31|04730|946183|TYO 5929|266.32B|266320000000|1,205.0|593,548|-6.81%|32|2023-02-01|15/12/2022||14.83||126400000000|2022-10-31|15/09/2022|49.38|48.56|149220000000|146230000000
2022-11-06 19:07:35|04731|44179|TYO 2501|257.45B|257450000000|3,305.0|246,439|34.68%|37|2023-02-16|15/12/2022||51.61||134700000000|2022-11-09|15/09/2022||54.7||126230000000
2022-11-06 19:07:40|04732|952104|TYO 4887|182.17B|182170000000|4,145.0|145,221|-18.24%|31|2023-02-13|15/12/2022||150.73||56050000000|2022-11-08|15/09/2022||162.79||52570000000
2022-11-06 19:07:44|04733|946294|TYO 8473|719.14B|719140000000|2,645.0|1,665,533|-8.73%|32|2023-01-31|15/12/2022||98.1||211850000000|2022-11-14|15/09/2022||107.27||264740000000
2022-11-06 19:07:48|04734|946339|TYO 9719|667.78B|667780000000|2,140.0|559,028|-3.34%|32|2023-02-01|15/12/2022||31.5||112330000000|2022-10-31|15/09/2022|29.52|29.06|108680000000|109780000000
2022-11-06 19:07:52|04735|44318|TYO 9735|1.77T|1770000000000|8,190.0|561,590|5.68%|26|2023-02-09|15/12/2022||||276370000000|2022-11-10|15/09/2022||||265510000000
2022-11-06 19:07:56|04736|946207|TYO 6460|442.4B|442400000000|2,006.0|1,037,152|17.58%|32|2023-02-07|15/12/2022||91.07||125090000000|2022-10-31|15/09/2022|29.27|41.3|83980000000|82870000000
2022-11-06 19:07:59|04737|952890|TYO 9024|400.04B|400040000000|1,331.0|1,648,867|1.06%|31|2023-02-09|15/12/2022||239.6||99200000000|2022-11-10|15/09/2022||7.2||106330000000
2022-11-06 19:08:04|04738|946217|TYO 6724|698.17B|698170000000|2,045.0|1,519,779|2%|32|2023-02-02|15/12/2022||50.29||358950000000|2022-10-28|15/09/2022|68.9|55.35|335250000000|330400000000
2022-11-06 19:08:07|04739|946318|TYO 9076|204.28B|204280000000|1,128.0|307,974|-19.14%|32|2023-02-09|15/12/2022||||160480000000|2022-11-11|15/09/2022||||149750000000
2022-11-06 19:08:12|04740|946139|TYO 4204|813.12B|813120000000|1,864.0|901,352|-4.51%|32|2023-01-30|15/12/2022||34.56||306800000000|2022-10-27|15/09/2022|56.1|40.8|325490000000|324610000000
2022-11-06 19:08:16|04741|44154|TYO 1928|1.6T|1600000000000|2,416.0|2,878,598|-0.37%|38|2023-03-09|15/01/2023||60.23||780830000000|2022-12-09|15/10/2022||42.89||717090000000
2022-11-06 19:08:19|04742|44254|TYO 3382|4.84T|4840000000000|5,474.0|2,050,016|8.61%|37|2023-01-12|15/11/2022||76.21||2990820000000|2022-10-06|15/08/2022|80.44|73.54|3204190000000|3246170000000
2022-11-06 19:08:24|04743|952815|TYO 8410|306.77B|306770000000|261.0|3,763,718|8.3%|31|2023-02-03|15/12/2022||4.79||39000000000|2022-11-04|15/09/2022|4.06|4.61|37960000000|37110000000
2022-11-06 19:08:52|04744|1056361|TYO 9143|1.22T|1220000000000|1,921.0|1,509,931|-29.79%|22|2023-02-03|15/12/2022||59.32||414140000000|2022-10-28|15/09/2022|44.88|51.5|364370000000|386170000000
2022-11-06 19:08:55|04745|969284|TYO 6753|576.56B|576560000000|888.0|3,454,921|-34.46%|26|2023-02-01|15/12/2022||16.46||722810000000|2022-11-04|15/09/2022|-27.06|6.14|695820000000|662140000000
2022-11-06 19:08:59|04746|1011980|TYO 3697|392.3B|392300000000|22,260.0|288,003|-21.18%|26|2023-01-12|15/11/2022||110.69||20340000000|2022-10-14|15/08/2022|71.33|81.78|17870000000|17430000000
2022-11-06 19:09:03|04747|946333|TYO 9507|145.46B|145460000000|707.0|729,207|1.29%|32|2023-02-01|15/12/2022||17||190000000000|2022-10-28|15/09/2022|32.76|32.8|235440000000|235440000000
2022-11-06 19:09:06|04748|946260|TYO 7701|1.11T|1110000000000|3,770.0|843,413|-20.21%|32|2023-02-08|15/12/2022||43||115100000000|2022-11-07|15/09/2022||40.7||114570000000
2022-11-06 19:09:11|04749|946277|TYO 8227|438.07B|438070000000|11,920.0|169,618|22.38%|32|2022-12-19|15/11/2022||223.13||154850000000|2022-10-03|15/08/2022|561.08|220.08|152030000000|149940000000
2022-11-06 19:09:14|04750|946252|TYO 7309|2.05T|2050000000000|22,585.0|336,797|-29.2%|32|2023-02-14|15/12/2022||315.06||153820000000|2022-10-25|15/09/2022|494.34|315.96|163980000000|146760000000
2022-11-06 19:09:18|04751|44139|TYO 1803|547.75B|547750000000|742.0|1,822,961|-15.3%|38|2023-02-10|15/12/2022||||487310000000|2022-11-08|15/09/2022||||434550000000
2022-11-06 19:09:22|04752|44115|TYO 4063|6.26T|6260000000000|15,455.0|1,332,070|-23.68%|37|2023-01-27|15/12/2022||410.57||640660000000|2022-10-27|15/09/2022|509.71|440.95|752630000000|657980000000
2022-11-06 19:09:25|04753|946234|TYO 6967|475.52B|475520000000|3,515.0|1,675,675|-28.48%|32|2023-02-02|15/12/2022||117.7||80910000000|2022-10-27|15/09/2022|135.63|125.84|77620000000|80760000000
2022-11-06 19:09:29|04754|44277|TYO 8303|452.29B|452290000000|2,215.0|1,216,915|22.51%|37|2023-02-01|15/12/2022||||56107000000|2022-11-14|15/09/2022||||56232000000
2022-11-06 19:09:33|04755|44170|TYO 4507|1.96T|1960000000000|6,526.0|1,507,639|-13.19%|37|2023-02-02|15/12/2022||115.73||94950000000|2022-10-31|15/09/2022|75.04|70.41|78940000000|91010000000
2022-11-06 19:09:37|04756|946119|TYO 3360|257.48B|257480000000|2,727.0|251,352|-9.55%|32|2023-02-07|15/12/2022||15.99||132500000000|2022-11-08|15/09/2022||48.19||126000000000
2022-11-06 19:09:41|04757|44215|TYO 4911|1.96T|1960000000000|4,909.0|2,261,805|-37.39%|37|2023-02-09|15/12/2022||16.06||300070000000|2022-11-10|15/09/2022||18.17||248050000000
2022-11-06 19:09:45|04758|44322|TYO 5831|542.75B|542750000000|956.0|2,096,151|2.8%|37|2022-11-08|15/09/2022||||39760000000|2022-08-31|15/06/2022|17.48|17.48|71730000000|39984000000
2022-11-06 19:09:49|04759|949826|TYO 1414|333.11B|333110000000|6,270.0|148,261|29.55%|32|2023-02-10|15/12/2022||||22800000000|2022-11-10|15/09/2022||||20800000000
2022-11-06 19:09:53|04760|952951|TYO 9601|162.19B|162190000000|11,740.0|49,810|-6.38%|31|2023-01-13|15/11/2022|||||2022-10-13|15/08/2022|103.75||19720000000|
2022-11-06 19:09:57|04761|44304|TYO 4004|396.28B|396280000000|2,191.0|1,548,689|-20.04%|37|2023-02-15|15/12/2022||||403950000000|2022-11-07|15/09/2022||||387900000000
2022-11-06 19:10:01|04762|951927|TYO 3197|358.77B|358770000000|1,577.0|1,169,752|1.48%|31|2023-02-16|15/12/2022||-1.85||76960000000|2022-11-11|15/09/2022||8.35||84450000000
2022-11-06 19:10:05|04763|946197|TYO 6273|3.88T|3880000000000|59,430.0|285,877|-18.29%|32|2023-02-08|15/12/2022||754.47||204860000000|2022-11-14|15/09/2022||768.22||204840000000
2022-11-06 19:10:08|04764|951783|TYO 2175|299.35B|299350000000|3,435.0|264,069|-27.3%|31|2023-01-31|15/12/2022||2.87||10090000000|2022-10-28|15/09/2022|13.24|12.07|10820000000|10530000000
2022-11-06 19:10:11|04765|1116052|TYO 9434|6.87T|6870000000000|1,456.0|9,231,518|-3.77%|23|2023-02-09|15/12/2022||26.62||1513260000000|2022-11-04|15/09/2022|23.01|25.1|1446560000000|1432750000000
2022-11-06 19:10:14|04766|44333|TYO 9984|10T|10000000000000|6,557.0|16,508,680|5.6%|37|2023-02-08|15/12/2022||113.2||1659400000000|2022-11-11|15/09/2022||104.5||1579000000000
2022-11-06 19:10:18|04767|951812|TYO 2331|361.91B|361910000000|3,575.0|256,813|-26.14%|31|2023-01-31|15/12/2022||68.2||124810000000|2022-10-28|15/09/2022|52.43|66.6|122050000000|124250000000
2022-11-06 19:10:21|04768|44199|TYO 2768|556.33B|556330000000|2,410.0|1,376,872|40.69%|37|2023-02-03|15/12/2022|||||2022-11-01|15/09/2022|146.09||654810000000|
2022-11-06 19:10:24|04769|44123|TYO 8630|2.07T|2070000000000|6,196.0|997,307|25.45%|30|2023-02-15|15/12/2022||119.04||1042032000000|2022-11-18|15/09/2022||119.04||1042032000000
2022-11-06 19:10:27|04770|44266|TYO 6758|13.23T|13230000000000|10,700.0|3,963,467|-23.82%|26|2023-02-02|15/12/2022||222.59||3452900000000|2022-11-01|15/09/2022|213.44|163.8|2751880000000|2677420000000
2022-11-06 19:10:31|04771|946312|TYO 9003|212.02B|212020000000|2,164.0|220,072|0%|32|2023-02-02|15/12/2022||||51100000000|2022-11-02|15/09/2022|4.57||61160000000|38760000000
2022-11-06 19:10:34|04772|946337|TYO 9684|801.66B|801660000000|6,700.0|508,452|3.4%|32|2023-02-07|15/12/2022||100.57||90840000000|2022-11-07|15/09/2022||84.79||81270000000
2022-11-06 19:10:39|04773|946230|TYO 6923|433.69B|433690000000|2,711.0|537,943|-8.63%|32|2023-01-30|15/12/2022||48.35||111220000000|2022-10-31|15/09/2022|48.31|37.9|120040000000|102100000000
2022-11-06 19:10:43|04774|44167|TYO 7270|1.94T|1940000000000|2,528.0|3,051,887|14.13%|37|2023-02-08|15/12/2022||78.53||1037970000000|2022-11-02|15/09/2022|66.04|64.83|916800000000|964620000000
2022-11-06 19:10:46|04775|946259|TYO 7649|349.84B|349840000000|5,800.0|247,413|-30.7%|32|2022-12-21|15/11/2022||80.89||162130000000|2022-09-27|15/08/2022|71.02|87.23|171280000000|170490000000
2022-11-06 19:10:50|04776|44279|TYO 3436|652.71B|652710000000|1,864.0|4,293,038|-22.91%|34|2023-02-07|15/12/2022||55.18||113930000000|2022-11-08|15/09/2022||53.59||115100000000
2022-11-06 19:10:54|04777|946138|TYO 4203|186.34B|186340000000|3,960.0|126,923|-27.07%|32|2023-02-06|15/12/2022||||75800000000|2022-11-07|15/09/2022||||71230000000
2022-11-06 19:10:59|04778|44309|TYO 4005|763.72B|763720000000|467.0|7,265,785|-18.5%|37|2023-01-30|15/12/2022||22.57||755720000000|2022-11-01|15/09/2022|6.77|13.52|754430000000|790850000000
2022-11-06 19:11:04|04779|44242|TYO 8053|2.6T|2600000000000|2,077.5|3,530,730|26.1%|37|2023-02-09|15/12/2022||82.92||1611470000000|2022-11-04|15/09/2022|155.89|111.85|1739150000000|1556730000000
2022-11-06 19:11:08|04780|44165|TYO 4506|402.85B|402850000000|1,014.0|1,189,821|-35.41%|37|2023-02-02|15/12/2022||13.66||148580000000|2022-10-31|15/09/2022|-96.63|12.13|159410000000|147480000000
2022-11-06 19:11:12|04781|44126|TYO 5802|1.23T|1230000000000|1,571.0|2,333,493|3.63%|37|2023-02-02|15/12/2022||49||984110000000|2022-11-02|15/09/2022|18.95|32|1013960000000|919430000000
2022-11-06 19:11:15|04782|949876|TYO 1911|432.67B|432670000000|2,165.0|1,323,656|-7%|32|2023-02-14|15/12/2022||213.7||429500000000|2022-10-31|15/09/2022|165.91|38.7|423510000000|397790000000
2022-11-06 19:11:19|04783|44156|TYO 6302|348.76B|348760000000|2,854.0|390,926|-2.69%|37|2023-02-01|15/12/2022||||271250000000|2022-11-11|15/09/2022||||272650000000
2022-11-06 19:11:23|04784|44330|TYO 5713|1.18T|1180000000000|4,292.0|1,720,869|-2.25%|38|2023-02-08|15/12/2022||89.87||354720000000|2022-11-08|15/09/2022||116.31||334590000000
2022-11-06 19:11:27|04785|969280|TYO 8309|1.58T|1580000000000|4,297.0|1,033,375|9.87%|26|2023-02-01|15/12/2022||127.74||183080000000|2022-11-11|15/09/2022||130.16||182650000000
2022-11-06 19:11:31|04786|44302|TYO 8316|5.79T|5790000000000|4,245.0|5,796,254|11.1%|30|2023-02-01|15/12/2022||145.66||751740000000|2022-11-14|15/09/2022||124||687270000000
2022-11-06 19:11:51|04787|44255|TYO 5232|106.54B|106540000000|3,110.0|216,164|-6.04%|37|2023-02-10|15/12/2022||-2.9||57900000000|2022-11-09|15/09/2022||-8.6||51780000000
2022-11-06 19:11:56|04788|44178|TYO 8830|1.58T|1580000000000|3,331.0|1,286,407|-18.56%|37|2023-02-09|15/12/2022||82.46||228070000000|2022-11-11|15/09/2022||75.87||239160000000
2022-11-06 19:12:00|04789|946171|TYO 5110|328.5B|328500000000|1,249.0|934,377|-14.22%|32|2023-02-15|15/12/2022||30.84||357850000000|2022-11-09|15/09/2022||-5.7||267720000000
2022-11-06 19:12:03|04790|946345|TYO 9989|398.12B|398120000000|3,405.0|347,561|0.89%|32|2023-02-10|15/12/2022||||176630000000|2022-11-14|15/09/2022||||174730000000
2022-11-06 19:12:07|04791|951840|TYO 2587|1.55T|1550000000000|5,030.0|544,482|15.37%|31|2023-02-16|15/12/2022||33.95||355180000000|2022-11-11|15/09/2022||77.88||386240000000
2022-11-06 19:12:19|04792|946344|TYO 9987|280.64B|280640000000|3,190.0|207,472|-1.39%|32|2023-02-08|15/12/2022||||592200000000|2022-11-11|15/09/2022||||553700000000
2022-11-06 19:12:23|04793|44162|TYO 7269|2.44T|2440000000000|5,025.0|1,900,034|-7.24%|37|2023-02-06|15/12/2022||85.74||1114650000000|2022-11-08|15/09/2022||85.02||1067410000000
2022-11-06 19:12:27|04794|946229|TYO 6869|1.59T|1590000000000|7,599.0|657,339|-45.53%|32|2023-02-08|15/12/2022||70.26||106330000000|2022-11-09|15/09/2022||21.74||101320000000
2022-11-06 19:12:32|04795|44148|TYO 8795|802.15B|802150000000|1,443.0|2,299,525|1.76%|38|2023-02-15|15/12/2022||||529800000000|2022-11-14|15/09/2022||||526500000000
2022-11-06 19:12:36|04796|952364|TYO 6395|118.28B|118280000000|919.0|251,479|-19.88%|31|2023-02-02|15/12/2022||||67110000000|2022-11-14|15/09/2022||||63190000000
2022-11-06 19:12:39|04797|44260|TYO 5233|238.09B|238090000000|2,034.0|517,907|-16.78%|38|2023-02-10|15/12/2022||85.4||237170000000|2022-11-10|15/09/2022||-51.3||209660000000
2022-11-06 19:12:44|04798|44129|TYO 1801|783.19B|783190000000|4,015.0|636,189|8.51%|38|2023-02-09|15/12/2022||||433120000000|2022-11-11|15/09/2022||||394630000000
2022-11-06 19:12:47|04799|946154|TYO 4581|434.51B|434510000000|5,300.0|118,072|-13.54%|32|2023-02-02|15/12/2022||52.06||75600000000|2022-11-10|15/09/2022||35.59||75530000000
2022-11-06 19:12:51|04800|102044|TYO 4091|930.41B|930410000000|2,150.0|573,005|-19.42%|35|2023-02-07|15/12/2022||49.47||281020000000|2022-11-01|15/09/2022|41.27|46.76|297690000000|277060000000
2022-11-06 19:12:56|04801|44321|TYO 6976|481.61B|481610000000|3,865.0|1,282,180|-33.36%|38|2023-02-06|15/12/2022||104.11||96580000000|2022-11-07|15/09/2022||96.62||93350000000
2022-11-06 19:13:00|04802|44194|TYO 2531|201.07B|201070000000|1,017.0|571,718|-34.77%|37|2023-01-31|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-06 19:13:04|04803|44252|TYO 8233|292.59B|292590000000|1,855.0|1,634,087|61.16%|37|2022-12-23|15/11/2022||||107600000000|2022-10-11|15/08/2022|49.05||107700000000|107500000000
2022-11-06 19:13:09|04804|44155|TYO 4502|5.93T|5930000000000|3,838.0|4,544,766|18.31%|37|2023-02-02|15/12/2022||92.27||971000000000|2022-10-27|15/09/2022|39.68|38.25|1002310000000|950310000000
2022-11-06 19:13:13|04805|946324|TYO 9401|255.6B|255600000000|1,524.0|316,362|-18.81%|32|2023-02-09|15/12/2022||||98600000000|2022-11-10|15/09/2022||||88400000000
2022-11-06 19:13:16|04806|44271|TYO 6762|1.84T|1840000000000|4,850.0|2,182,474|8.38%|37|2023-02-01|15/12/2022||127.16||579010000000|2022-11-01|15/09/2022|146.52|127.61|611490000000|584350000000
2022-11-06 19:13:21|04807|952290|TYO 6028|406.67B|406670000000|3,785.0|372,290|9.39%|31|2023-02-03|15/12/2022||41.78||48570000000|2022-10-31|15/09/2022|38.8|26.88|48230000000|47670000000
2022-11-06 19:13:24|04808|44259|TYO 3401|260.34B|260340000000|1,355.0|672,613|-11.61%|37|2023-02-06|15/12/2022||||251350000000|2022-11-07|15/09/2022||||243750000000
2022-11-06 19:13:28|04809|44185|TYO 4543|3.33T|3330000000000|4,242.0|2,096,643|-12.88%|37|2023-02-09|15/12/2022||39.24||205650000000|2022-11-10|15/09/2022||36.79||197760000000
2022-11-06 19:13:32|04810|946288|TYO 8369|397.68B|397680000000|5,230.0|171,846|-0.19%|32|2023-02-01|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-06 19:13:36|04811|946291|TYO 5832|160.94B|160940000000|868.0|286,922|2.48%|31|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|44.98||53790000000|
2022-11-06 19:13:43|04812|946283|TYO 8334|165.09B|165090000000|402.0|1,142,816|13.56%|32|2023-02-02|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-06 19:13:47|04813|946292|TYO 5830|213.2B|213200000000|683.0|711,085|19.82%|31|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|52||51170000000|32600000000
2022-11-06 19:13:51|04814|946209|TYO 6481|312.34B|312340000000|2,548.0|631,393|2.91%|32|2023-02-09|15/12/2022||47.02||94700000000|2022-11-07|15/09/2022||51.1||95770000000
2022-11-06 19:13:55|04815|946122|TYO 3626|974.33B|974330000000|4,010.0|758,716|28.32%|32|2023-02-03|15/12/2022||42.83||124440000000|2022-11-02|15/09/2022|41.23|39.79|127230000000|125520000000
2022-11-06 19:13:59|04816|946130|TYO 4045|138.48B|138480000000|1,140.0|207,170|-9.38%|32|2023-02-08|15/12/2022|||||2022-10-31|15/09/2022|23.69||40740000000|
2022-11-06 19:14:03|04817|44183|TYO 9001|691.57B|691570000000|3,315.0|598,482|17.06%|37|2023-02-03|15/12/2022||34.03||142500000000|2022-11-02|15/09/2022|19.28|29.24|146400000000|137100000000
2022-11-06 19:14:08|04818|946084|TYO 1860|218.53B|218530000000|709.0|753,502|-2.88%|32|2023-02-10|15/12/2022||||126240000000|2022-11-11|15/09/2022||||119850000000
2022-11-06 19:14:13|04819|44303|TYO 9602|898.98B|898980000000|5,140.0|378,275|-7.22%|37|2023-01-16|15/11/2022||44.7||60640000000|2022-10-12|15/08/2022|57.02|52.7|58490000000|64020000000
2022-11-06 19:14:17|04820|946336|TYO 9533|275.99B|275990000000|2,626.0|287,785|-19.69%|32|2023-02-01|15/12/2022||13.3||150000000000|2022-10-27|15/09/2022|-32.65|13.3|158330000000|140000000000
2022-11-06 19:14:21|04821|952722|TYO 8129|135.65B|135650000000|1,923.0|196,623|4.91%|31|2023-02-02|15/12/2022||||335500000000|2022-11-11|15/09/2022||||308900000000
2022-11-06 19:14:25|04822|946332|TYO 9506|304.01B|304010000000|608.0|3,096,382|-18.72%|32|2023-01-31|15/12/2022||-86.9||623650000000|2022-10-28|15/09/2022|-210.25|-188.55|781430000000|704340000000
2022-11-06 19:14:29|04823|44265|TYO 5301|206.8B|206800000000|970.0|1,729,864|-29.09%|37|2023-02-07|15/12/2022||61.25||68470000000|2022-11-07|15/09/2022||32.84||68470000000
2022-11-06 19:14:33|04824|44143|TYO 8766|5.4T|5400000000000|2,686.0|6,013,866|34.72%|38|2023-02-15|15/12/2022||53.44||1426100000000|2022-11-18|15/09/2022||53.44||1383300000000
2022-11-06 19:14:36|04825|44329|TYO 4043|125.84B|125840000000|1,749.0|303,282|-12.77%|37|2023-02-01|15/12/2022||||89700000000|2022-10-28|15/09/2022|28.96||82350000000|80600000000
2022-11-06 19:14:40|04826|44278|TYO 9501|733.79B|733790000000|458.0|22,908,733|47.74%|37|2023-01-31|15/12/2022||-1.8||1549800000000|2022-11-01|15/09/2022|-47.63|38.4|2028820000000|1877700000000
2022-11-06 19:14:44|04827|44237|TYO 8035|5.91T|5910000000000|37,950.0|1,509,307|-32.95%|37|2023-01-31|15/12/2022||855.08||583100000000|2022-11-14|15/09/2022||934.83||617800000000
2022-11-06 19:14:49|04828|44293|TYO 9531|1.11T|1110000000000|2,554.0|1,207,139|26.81%|37|2023-02-02|15/12/2022||24.1||680000000000|2022-10-27|15/09/2022|76.65|8|751340000000|558350000000
2022-11-06 19:14:54|04829|952044|TYO 4186|251.48B|251480000000|6,280.0|189,930|-16.6%|31|2023-02-14|15/12/2022||138.11||44760000000|2022-11-10|15/09/2022||157.01||44870000000
2022-11-06 19:14:58|04830|44168|TYO 8804|411.72B|411720000000|1,971.0|817,980|19.09%|38|2023-02-06|15/12/2022||35.52||85690000000|2022-11-10|15/09/2022||10.37||56600000000
2022-11-06 19:15:01|04831|44188|TYO 9005|1.02T|1020000000000|1,685.0|1,371,039|2.06%|38|2023-02-10|15/12/2022||20.09||237800000000|2022-11-14|15/09/2022||14.78||228800000000
2022-11-06 19:15:08|04832|44457|TYO 3289|530.14B|530140000000|737.0|2,360,077|16.25%|37|2023-02-09|15/12/2022||12.08||225100000000|2022-11-09|15/09/2022||7.5||224920000000
2022-11-06 19:15:12|04833|952609|TYO 7732|170.47B|170470000000|1,619.0|532,057|-22.39%|31|2023-01-31|15/12/2022||19.9||47700000000|2022-10-28|15/09/2022|30.8|24.4|55700000000|51650000000
2022-11-06 19:15:16|04834|44202|TYO 7911|695.79B|695790000000|2,123.0|862,375|15.63%|37|2023-02-10|15/12/2022||||405150000000|2022-11-09|15/09/2022||||395700000000
2022-11-06 19:15:20|04835|44264|TYO 3402|1.15T|1150000000000|716.9|5,510,711|-4.09%|37|2023-02-10|15/12/2022||16.76||664800000000|2022-11-08|15/09/2022||6.89||632260000000
2022-11-06 19:15:24|04836|44211|TYO 6502|2.23T|2230000000000|5,145.0|1,615,085|0.45%|36|2023-02-15|15/12/2022||118||810000000000|2022-11-11|15/09/2022||89.3||820000000000
2022-11-06 19:15:28|04837|44324|TYO 4042|493.54B|493540000000|1,515.0|1,285,331|-16.34%|37|2023-02-02|15/12/2022||||265040000000|2022-11-01|15/09/2022|42.71||274320000000|269200000000
2022-11-06 19:15:32|04838|44270|TYO 5332|706.16B|706160000000|4,160.0|545,702|-21.8%|37|2023-02-02|15/12/2022||72.26||195180000000|2022-10-28|15/09/2022|49.03|40.93|174220000000|172770000000
2022-11-06 19:15:36|04839|44136|TYO 5901|276.53B|276530000000|1,520.0|553,561|5.63%|37|2023-02-03|15/12/2022|||||2022-10-31|15/09/2022|7.76||225220000000|
2022-11-06 19:15:48|04840|946109|TYO 2875|589.28B|589280000000|5,770.0|423,910|16.68%|32|2023-02-01|15/12/2022||89.37||114160000000|2022-10-31|15/09/2022|64.84|49.09|109810000000|102660000000
2022-11-06 19:15:52|04841|946170|TYO 5105|269.7B|269700000000|1,708.0|985,721|-12.14%|32|2023-02-17|15/12/2022||84.24||154350000000|2022-11-14|15/09/2022||60.41||131020000000
2022-11-06 19:15:56|04842|44234|TYO 3101|91.3B|91300000000|1,027.0|450,025|-25.15%|37|2023-02-08|15/12/2022||||104300000000|2022-11-10|15/09/2022||||101830000000
2022-11-06 19:16:00|04843|946251|TYO 7282|306.76B|306760000000|2,369.0|355,041|3.13%|32|2023-02-03|15/12/2022||||249050000000|2022-10-28|15/09/2022|43.4||244720000000|226500000000
2022-11-06 19:16:04|04844|946115|TYO 3116|364.39B|364390000000|1,951.0|467,590|-13.56%|32|2023-02-03|15/12/2022||75.95||431040000000|2022-10-28|15/09/2022|18.17|53.74|411460000000|385310000000
2022-11-06 19:16:08|04845|946195|TYO 6201|2.33T|2330000000000|7,520.0|530,397|-22.95%|32|2023-02-03|15/12/2022||210.18||805310000000|2022-10-28|15/09/2022|113.58|99.6|842870000000|775290000000
2022-11-06 19:16:12|04846|985692|TYO 7203|27.07T|27070000000000|1,985.0|24,770,410|-2.46%|27|2023-02-08|15/12/2022||55.68||9577400000000|2022-11-01|15/09/2022|31.77|50.69|9218230000000|8913950000000
2022-11-06 19:16:17|04847|44227|TYO 8015|1.77T|1770000000000|5,090.0|697,552|-1.17%|37|2023-02-03|15/12/2022|||||2022-10-28|15/09/2022|217.26||2532120000000|2532100000000
2022-11-06 19:16:21|04848|44200|TYO 4704|999.78B|999780000000|7,120.0|743,252|8.04%|38|2023-02-16|15/12/2022||46.66||61020000000|2022-11-10|15/09/2022||65.72||56720000000
2022-11-06 19:16:25|04849|946254|TYO 7313|201.64B|201640000000|1,566.0|343,389|4.54%|32|2023-02-02|15/12/2022||||107800000000|2022-11-11|15/09/2022||||96830000000
2022-11-06 19:16:31|04850|946150|TYO 4540|232.58B|232580000000|3,040.0|126,546|-16.83%|32|2023-02-03|15/12/2022||||36030000000|2022-11-04|15/09/2022|68.76||35690000000|32990000000
2022-11-06 19:16:34|04851|946120|TYO 3391|416.84B|416840000000|8,580.0|288,287|-40.38%|32|2022-12-20|15/11/2022||114.88||232870000000|2022-09-20|15/08/2022|154.48|130.29|243180000000|240960000000
2022-11-06 19:16:40|04852|946326|TYO 9409|136.24B|136240000000|1,341.0|184,643|-24.79%|32|2023-02-07|15/12/2022||||81700000000|2022-11-10|15/09/2022||||75600000000
2022-11-06 19:16:45|04853|44135|TYO 4208|185.86B|185860000000|1,919.0|429,908|-8.53%|37|2023-02-03|15/12/2022||||142380000000|2022-11-04|15/09/2022|-62.77||128600000000|134500000000
2022-11-06 19:16:50|04854|946219|TYO 6728|282.69B|282690000000|5,740.0|417,810|-14.71%|32|2023-02-13|15/12/2022||120.82||62100000000|2022-11-11|15/09/2022||77.18||56050000000
2022-11-06 19:16:54|04855|946275|TYO 8113|2.61T|2610000000000|4,354.0|1,140,287|-3.91%|31|2023-02-16|15/12/2022||38.27||240380000000|2022-11-07|15/09/2022||35.99||222450000000
2022-11-06 19:16:59|04856|946231|TYO 6925|191.23B|191230000000|1,625.0|451,416|-28.63%|32|2023-02-02|15/12/2022||32.12||43050000000|2022-11-02|15/09/2022|47.73|27.89|48230000000|41030000000
2022-11-06 19:17:03|04857|952141|TYO 4732|530.23B|530230000000|2,169.0|841,410|15.62%|31|2023-02-14|15/12/2022||||20800000000|2022-11-08|15/09/2022||||20060000000
2022-11-06 19:17:07|04858|946121|TYO 3591|144.68B|144680000000|2,414.0|173,157|7.29%|32|2023-02-01|15/12/2022||||50000000000|2022-11-11|15/09/2022||||54970000000
2022-11-06 19:17:11|04859|949905|TYO 3141|640.46B|640460000000|3,065.0|583,052|-28.8%|30|2023-01-11|15/11/2022||25.03||277040000000|2022-10-04|15/08/2022|51.56|47.98|295040000000|288110000000
2022-11-06 19:17:15|04860|44213|TYO 9021|1.42T|1420000000000|5,816.0|1,559,375|4.7%|37|2023-01-30|15/12/2022||163.83||348890000000|2022-11-01|15/09/2022|27.31|-12.25|319560000000|308560000000
2022-11-06 19:17:19|04861|946093|TYO 2267|1.27T|1270000000000|8,160.0|441,505|39.49%|32|2023-01-31|15/12/2022||109.12||129030000000|2022-11-11|15/09/2022||97.08||119480000000
2022-11-06 19:17:24|04862|946341|TYO 9831|368.62B|368620000000|468.0|5,240,792|6.85%|32|2023-02-02|15/12/2022||20.33||407020000000|2022-11-04|15/09/2022|3.9|6.36|398780000000|425570000000
2022-11-06 19:17:28|04863|946293|TYO 8418|182.36B|182360000000|782.0|592,541|21.24%|31|2022-11-11|15/09/2022|||||2022-08-05|15/06/2022|32.24||37250000000|
2022-11-06 19:17:32|04864|44212|TYO 7951|913.22B|913220000000|5,320.0|553,631|-18.53%|37|2023-02-06|15/12/2022||79.05||123900000000|2022-11-02|15/09/2022|71.15|55.04|112120000000|112050000000
2022-11-06 19:17:37|04865|946248|TYO 7272|1.04T|1040000000000|3,085.0|1,719,105|-0.16%|32|2023-02-09|15/12/2022||82.73||549480000000|2022-11-07|15/09/2022||94||542820000000
2022-11-06 19:17:42|04866|44228|TYO 9064|790.12B|790120000000|2,181.0|1,266,964|-23.66%|37|2023-02-01|15/12/2022||99.65||512000000000|2022-11-07|15/09/2022||34.53||451000000000
2022-11-06 19:17:46|04867|946175|TYO 5444|295.51B|295510000000|4,640.0|155,677|31.82%|32|2023-01-31|15/12/2022||||45700000000|2022-10-31|15/09/2022|311.41||47780000000|49700000000
2022-11-06 19:17:51|04868|946092|TYO 2212|309.61B|309610000000|1,487.0|725,608|-11.65%|32|2023-02-14|15/12/2022||9.04||282660000000|2022-10-25|15/09/2022|4.48|4.94|263880000000|255540000000
2022-11-06 19:17:57|04869|952774|TYO 8279|248.18B|248180000000|6,390.0|56,839|-7.53%|31|2023-02-09|15/12/2022||||143770000000|2022-11-10|15/09/2022||||141400000000
2022-11-06 19:18:05|04870|44226|TYO 6506|1.07T|1070000000000|4,110.0|1,262,851|-21.11%|40|2023-01-12|15/11/2022||44.1||138270000000|2022-10-07|15/08/2022|50.97|47.78|143220000000|133370000000
2022-11-06 19:18:11|04871|44291|TYO 6841|668.39B|668390000000|2,504.0|874,449|7.98%|38|2023-02-07|15/12/2022||32.47||106380000000|2022-11-01|15/09/2022|29.74|25.95|111920000000|105040000000
2022-11-06 19:18:15|04872|44230|TYO 5101|365.91B|365910000000|2,277.0|676,130|14.88%|37|2023-02-16|15/12/2022||74.1||267520000000|2022-11-11|15/09/2022||35.5||200350000000
2022-11-06 19:18:20|04873|953009|TYO 9861|146.77B|146770000000|2,269.0|467,861|-4.14%|31|2023-01-11|15/11/2022||||41810000000|2022-10-12|15/08/2022|50.03||41530000000|41970000000
2022-11-06 19:18:22|04874|44195|TYO 4689|2.55T|2550000000000|340.0|19,417,108|-57.23%|27|2023-02-03|15/12/2022||3.58||452290000000|2022-11-02|15/09/2022|2.01|3.82|394340000000|404410000000
2022-11-06 19:18:30|04875|952499|TYO 7164|334.68B|334680000000|4,865.0|168,110|-7.86%|31|2023-02-06|15/12/2022||||10700000000|2022-11-04|15/09/2022|86.12||10370000000|10520000000
2022-11-06 19:18:35|04876|946258|TYO 7550|531.66B|531660000000|3,485.0|475,466|28.46%|32|2023-02-07|15/12/2022||||185230000000|2022-11-11|15/09/2022||||189790000000
2022-11-06 19:18:39|04877|946140|TYO 4205|268.97B|268970000000|1,270.0|778,079|-5.08%|32|2023-01-30|15/12/2022||41.08||101530000000|2022-10-31|15/09/2022|41.21|40.14|99840000000|99700000000
2022-11-06 19:18:44|04878|946113|TYO 3092|953.54B|953540000000|3,180.0|914,185|-14.52%|32|2023-02-02|15/12/2022||36.68||51870000000|2022-10-28|15/09/2022|30.37|29.68|41180000000|41210000000
2022-11-06 19:18:47|04879|44176|TYO 6366|98.15B|98150000000|379.0|1,522,049|-7.79%|38|2023-02-09|15/12/2022||||130000000000|2022-11-08|15/09/2022||||105000000000
2022-11-06 19:18:51|04880|44197|TYO 7762|183.32B|183320000000|629.0|1,647,466|27.07%|38|2023-02-10|15/12/2022||17.9||83480000000|2022-11-14|15/09/2022||17||74440000000
2022-11-06 19:19:04|04881|44131|TYO 5803|252.33B|252330000000|915.0|1,849,580|50%|37|2023-02-06|15/12/2022||||193750000000|2022-11-09|15/09/2022||||191150000000
2022-11-06 19:19:08|04882|44331|TYO 7004|146.96B|146960000000|872.0|869,123|-1.36%|37|2023-02-06|15/12/2022||||114450000000|2022-11-07|15/09/2022||||110650000000
2022-11-06 19:19:22|04883|44118|TYO 8628|198.77B|198770000000|773.0|694,208|-5.27%|37|2023-01-26|15/12/2022|||||2022-10-26|15/09/2022|7.44||7670000000|
2022-11-06 19:19:26|04884|44326|TYO 7003|45.44B|45440000000|441.0|1,015,433|-5.57%|36|2022-11-10|15/09/2022||||177825000000|2022-08-04|15/06/2022|-22.93||50580000000|187000000000
2022-11-06 19:19:30|04885|44245|TYO 5202|49.49B|49490000000|542.0|1,501,492|-10.41%|37|2023-02-02|15/12/2022||11.7||177350000000|2022-11-10|15/09/2022||35.1||174060000000
2022-11-06 19:19:47|04886|44251|TYO 6703|62.63B|62630000000|723.0|537,677|-27.41%|37|2023-02-02|15/12/2022||||93900000000|2022-11-09|15/09/2022||||89600000000
2022-11-06 19:19:52|04887|44300|TYO 5541|36.08B|36080000000|1,850.0|338,785|-11.27%|37|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|168.36||10860000000|
2022-11-06 19:20:02|04888|44258|TYO 9412|148.34B|148340000000|511.0|505,031|17.47%|37|2023-02-01|15/12/2022||14.3||30030000000|2022-11-02|15/09/2022|12.64|13.5|29190000000|29140000000
2022-11-06 19:20:08|04889|44320|TYO 5707|28.96B|28960000000|2,133.0|293,961|-28.4%|37|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|192.72||33280000000|
2022-11-06 19:20:23|04890|44239|TYO 3103|15.74B|15740000000|273.0|1,143,182|-23.1%|38|2023-02-08|15/12/2022||||32500000000|2022-11-09|15/09/2022||||30560000000
2022-11-06 19:20:25|04891|949806|NZ A2M|4.02B|4020000000|5.42|3,570,180|-15.18%|1|2017-02-15|15/06/2017|||||
2022-11-06 19:20:29|04892|7433|ASX ABP|2.41B|2410000000|2.70|1,109,353|-25.62%|19|2023-02-15|15/12/2022||8.90||97000000|2022-08-16|15/06/2022|0.23||169800000|
2022-11-06 19:21:05|04893|7722|ASX ABC|1.06B|1060000000|1.640|1,936,880|-46.75%|19|2023-02-23|15/12/2022||6.50||827040000|2022-08-22|15/06/2022|0.07||812400000|732000000
2022-11-06 19:21:09|04894|977691|ASX APT|19.97B|19970000000|66.47|2,013,129|-43.43%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-11-06 19:21:12|04895|618|ASX AGL|4.9B|4900000000|7.29|2,493,700|30.18%|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
2022-11-06 19:21:15|04896|7462|ASX ALQ|5.47B|5470000000|11.30|951,132|-16.67%|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
2022-11-06 19:21:20|04897|101951|ASX ALU|4.72B|4720000000|35.88|400,024|-10.34%|18|2023-02-20|15/12/2022||0.19||104000000|2022-11-07|15/09/2022||||
2022-11-06 19:21:23|04898|629|ASX AWC|4.21B|4210000000|1.450|11,011,457|-22.87%|23|2023-02-20|15/12/2022||0.01||71000000|2022-11-07|15/09/2022||||106000000
2022-11-06 19:21:26|04899|621|ASX AMC|25.55B|25550000000|17.200|2,177,054|4.69%|27|2023-01-31|15/12/2022||0.2751||5650000000|2022-11-01|15/09/2022|0.2823|0.2718|5790000000|5440000000
2022-11-06 19:21:32|04900|630|ASX AMP|3.82B|3820000000|1.255|13,179,543|6.36%|19|2023-02-08|15/12/2022||2.70||676000000|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000
2022-11-06 19:21:36|04901|1161838|ASX ALD|6.69B|6690000000|28.09|895,037|-12.08%|20|2023-02-20|15/12/2022||127.40||16530000000|2022-10-24|15/09/2022||||
2022-11-06 19:21:40|04902|7689|ASX ANN|3.54B|3540000000|28.16|484,771|-13.67%|19|2023-02-13|15/12/2022||0.67||1009000000|2022-08-23|15/06/2022||0.69||968000000
2022-11-06 19:21:43|04903|636|ASX ANZ|76.14B|76140000000|25.500|6,871,927|-10.75%|30|2022-10-26|15/09/2022|1.18|109.43|16510000000|9539000000|2022-07-17|15/06/2022||||
2022-11-06 19:21:47|04904|7374|ASX APE|3.12B|3120000000|12.20|464,976|-19.58%|15|2023-02-24|15/12/2022||51.83||5110000000|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000
2022-11-06 19:21:50|04905|7596|ASX APA|12.37B|12370000000|10.480|1,995,686|18.55%|19|2023-02-20|15/12/2022||16.00||1378000000|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000
2022-11-06 19:21:52|04906|947527|ASX APX|307.38M|307380000|2.49|901,180|-78.2%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-11-06 19:21:56|04907|7778|ASX ARB|2.27B|2270000000|27.71|272,495|-47.68%|17|2023-02-20|15/12/2022||80.13||357550000|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000
2022-11-06 19:21:59|04908|7387|ASX ALL|24.59B|24590000000|37.160|1,516,503|-23.03%|30|2023-01-26|15/12/2022|||||2022-12-01|15/09/2022||83.00||2820000000
2022-11-06 19:22:03|04909|633|ASX ASX|13.11B|13110000000|67.74|561,026|-26.1%|30|2023-02-07|15/12/2022||126.80||492670000|2022-11-07|15/09/2022||||
2022-11-06 19:22:10|04910|32445|ASX ALX|9.43B|9430000000|6.49|5,290,797|12.01%|30|2023-03-02|15/12/2022||0.2829||67000000|2022-10-19|15/09/2022||||
2022-11-06 19:22:13|04911|7786|ASX AUB|2.09B|2090000000|20.63|285,215|-11.23%|17|2023-02-20|15/12/2022||40.06||327000000|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000
2022-11-06 19:22:18|04912|14232|NZ AIA|10.07B|10070000000|6.93|677,158|-11.27%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022||||
2022-11-06 19:22:22|04913|32570|ASX AZJ|6.68B|6680000000|3.630|5,924,662|6.45%|19|2023-02-13|15/12/2022||13.83||1512000000|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000
2022-11-06 19:22:26|04914|8649|ASX AST|9.93B|9930000000|2.590|13,336,113|0.78%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-11-06 19:22:30|04915|7470|ASX ASB|883.89M|883890000|2.45|812,946|28.95%|16|2023-02-22|15/12/2022||10.00||863990000|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000
2022-11-06 19:22:32|04916|7793|ASX BOQ|4.7B|4700000000|7.29|2,470,778|-16.21%|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
2022-11-06 19:22:36|04917|947573|ASX BAP|2.26B|2260000000|6.67|927,931|-19.83%|19|2023-02-14|15/12/2022||18.00||956570000|2022-11-30|15/09/2022||||
2022-11-06 19:22:39|04918|7466|ASX BPT|3.72B|3720000000|1.630|8,949,830|27.34%|32|2023-02-12|15/12/2022||9.70||398000000|2022-10-19|15/09/2022|||437000000|437000000
2022-11-06 19:22:43|04919|101956|ASX BGA|975.51M|975510000|3.21|765,707|-42.37%|16|2023-02-22|15/12/2022||17.00||1900000000|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000
2022-11-06 19:22:46|04920|7528|ASX BEN|5.1B|5100000000|9.00|2,192,464|-3.74%|19|2023-02-13|15/12/2022||39.53||875010000|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000
2022-11-06 19:22:49|04921|617|ASX BHP|206.89B|206890000000|38.560|10,650,726|19.99%|21|2023-02-20|15/12/2022||1.6||36262000000|2022-10-18|15/09/2022||||
2022-11-06 19:22:53|04922|7784|ASX BKL|1.26B|1260000000|65.00|34,348|-35.9%|31|2023-02-21|15/12/2022||91.00||307510000|2022-11-07|15/09/2022||||
2022-11-06 19:22:57|04923|620|ASX BSL|7.35B|7350000000|16.040|1,714,699|-21.45%|19|2023-02-20|15/12/2022||317.67||8815000000|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000
2022-11-06 19:23:00|04924|7411|ASX BLD|3.14B|3140000000|2.850|2,106,241|-26.87%|29|2023-02-13|15/12/2022||8.00||1938000000|2022-11-07|15/09/2022||||
2022-11-06 19:23:04|04925|631|ASX BXB|15.82B|15820000000|11.400|4,713,358|8.99%|23|2023-02-23|15/12/2022||0.20||2746000000|2022-11-07|15/09/2022||||
2022-11-06 19:23:07|04926|39192|ASX BRG|2.85B|2850000000|20.01|446,123|-34.26%|19|2023-02-14|15/12/2022||55.00||833730000|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000
2022-11-06 19:23:11|04927|7541|ASX BKW|3.18B|3180000000|20.96|199,927|-10.43%|17|2022-09-21|15/07/2022|1.9||558200000||2022-03-24|15/01/2022|3.82||535000000|
2022-11-06 19:23:14|04928|7694|ASX BWP|2.56B|2560000000|3.95|1,031,168|-6.62%|27|2023-02-08|15/12/2022||9.00||75000000|2022-11-30|15/09/2022||||
2022-11-06 19:23:18|04929|32468|ASX CAR|7.31B|7310000000|20.81|1,006,945|-15.97%|19|2023-02-12|15/12/2022||29.64||230290000|2022-08-15|15/06/2022|0.3|36.49|267200000|263660000
2022-11-06 19:23:21|04930|102024|ASX CIP|1.83B|1830000000|2.89|1,368,115|-21.47%|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000
2022-11-06 19:23:25|04931|7288|ASX CGF|4.87B|4870000000|7.130|1,609,580|2.3%|19|2023-02-15|15/12/2022||20.67||371070000|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000
2022-11-06 19:23:29|04932|947653|ASX CIA|2.49B|2490000000|4.820|2,193,371|18.72%|27|2023-01-25|15/12/2022||0.1085||407490000|2022-10-27|15/09/2022|0.0684|0.0764|342950000|340130000
2022-11-06 19:23:32|04933|7654|ASX CHC|6.19B|6190000000|13.09|1,468,986|-32.11%|22|2023-02-24|15/12/2022||0.4345||240280000|2022-11-30|15/09/2022||||
2022-11-06 19:23:35|04934|993190|ASX CLW|3.08B|3080000000|4.26|2,101,708|-12.88%|15|2023-02-06|15/12/2022||14.96||140000000|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000
2022-11-06 19:23:39|04935|13574|ASX CQR|2.3B|2300000000|3.97|1,233,780|-6.15%|19|2023-02-20|15/12/2022||13.50||96920000|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000
2022-11-06 19:23:41|04936|14585|NZ CNU|3.21B|3210000000|7.15|607,055|15.51%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-11-06 19:23:45|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|13.29%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2022-11-06 19:23:48|04938|8681|ASX CWY|5.99B|5990000000|2.690|6,042,549|-8.81%|19|2023-02-15|15/12/2022||3.20||1009000000|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000
2022-11-06 19:23:51|04939|7384|ASX CUV|955.6M|955600000|19.50|153,623|-45.07%|15|2023-02-21|15/12/2022||23.80||19950000|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000
2022-11-06 19:23:55|04940|7383|ASX COH|12.85B|12850000000|195.31|154,411|-16.91%|19|2023-02-20|15/12/2022||197.47||784650000|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000
2022-11-06 19:23:59|04941|7255|ASX CDA|715.61M|715610000|3.95|870,854|-61.31%|24|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.28|30.80|249400000|322500000
2022-11-06 19:24:05|04942|1099590|ASX COL|21.57B|21570000000|16.18|3,516,583|-9.1%|24|2023-02-21|15/12/2022||0.4325||11300000000|2022-11-02|15/09/2022|||9890000000|9890000000
2022-11-06 19:24:09|04943|101963|ASX CKF|1.13B|1130000000|9.67|264,875|-23.13%|24|2022-11-29|15/10/2022||23.20||525200000|2022-08-15|15/07/2022||||
2022-11-06 19:24:12|04944|625|ASX CBA|174.27B|174270000000|103.050|2,471,353|-6.07%|25|2023-02-15|15/12/2022||246.32||12020000000|2022-11-16|15/09/2022||||
2022-11-06 19:24:16|04945|7765|ASX CPU|15.64B|15640000000|25.90|2,068,490|35.96%|19|2023-02-06|15/12/2022||0.23||1188000000|2022-08-09|15/06/2022||0.35||1431000000
2022-11-06 19:24:20|04946|101966|ASX CTD|2.58B|2580000000|17.56|450,227|-29.19%|21|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.08|21.00|140800000|
2022-11-06 19:24:26|04947|958287|ASX CGC|1.21B|1210000000|2.600|1,588,711|-13.04%|20|2023-02-20|15/12/2022||1.70||749910000|2022-11-30|15/09/2022||||
2022-11-06 19:24:30|04948|7774|ASX CCP|1.21B|1210000000|17.87|221,173|-45.15%|27|2023-01-31|15/12/2022||66.45||183650000|2022-11-30|15/09/2022||||
2022-11-06 19:24:34|04949|7194|ASX CMW|1.79B|1790000000|0.685|2,472,946|-19.41%|19|2023-02-22|15/12/2022||3.00|||2022-08-25|15/06/2022|0.05|3.00|187400000|
2022-11-06 19:24:39|04950|10537|ASX CWN|8.86B|8860000000|13.090|2,492,749|26.84%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2022-11-06 19:24:43|04951|623|ASX CSL|132.9B|132900000000|275.60|719,306|-12.36%|19|2023-02-14|15/12/2022||3.50||6056000000|2022-08-17|15/06/2022||1.35||4703000000
2022-11-06 19:24:46|04952|7215|ASX CSR|2.25B|2250000000|4.690|1,788,680|-25.56%|14|2022-11-04|15/09/2022||||1130000000|2022-05-11|15/03/2022|0.22|22.00|1170000000|1185000000
2022-11-06 19:24:48|04953|1167286|ASX DRR|2.17B|2170000000|4.10|1,181,813|7.33%|10|2023-02-20|15/06/2023|||||2022-08-17|15/06/2022|0.22||172300000|
2022-11-06 19:24:52|04954|10538|ASX DXS|8.13B|8130000000|7.560|3,968,733|-32.01%|19|2023-02-13|15/12/2022||34.00||665900000|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000
2022-11-06 19:24:57|04955|1055046|ASX DHG|2.12B|2120000000|3.36|1,411,853|-43.5%|13|2023-02-15|15/12/2022||3.49||170880000|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000
2022-11-06 19:25:01|04956|7642|ASX DMP|4.7B|4700000000|54.33|559,202|-53.54%|31|2023-02-20|15/12/2022||117.00||1160000000|2022-11-07|15/09/2022||||
2022-11-06 19:25:04|04957|7486|ASX DOW|3.23B|3230000000|4.820|2,138,346|-23.25%|19|2023-02-09|15/12/2022||19.00||5710000000|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000
2022-11-06 19:25:10|04958|9260|ASX ELD|2.05B|2050000000|13.10|594,334|5.31%|17|2022-11-14|15/09/2022||43.30||1600000000|2022-05-23|15/03/2022|0.58|41.00|1510000000|1416000000
2022-11-06 19:25:14|04959|947762|ASX EML|205.69M|205690000|0.55|4,605,452|-81.23%|23|2022-11-16|15/09/2022|||||2022-08-21|15/06/2022|0.02|3.80|119000000|57400000
2022-11-06 19:25:18|04960|32564|ASX EVN|3.69B|3690000000|2.01|13,759,451|-45.97%|29|2023-02-16|15/12/2022||0.09||874500000|2022-10-19|15/09/2022|0.00|0.00||
2022-11-06 19:25:26|04961|14268|ASX FPH|10.32B|10320000000|18.10|489,526|-41.76%|10|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 19:25:29|04962|13822|ASX FBU|3.67B|3670000000|4.690|738,217|-31.53%|19|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022||||
2022-11-06 19:25:33|04963|7385|ASX FLT|3.39B|3390000000|16.94|1,255,990|-15.22%|19|2023-02-22|15/12/2022||-72.50||321750000|2022-08-25|15/06/2022|-0.46|-37.00|691800000|767230000
2022-11-06 19:25:36|04964|628|ASX FMG|48.82B|48820000000|15.870|8,484,148|11.21%|19|2023-02-22|15/12/2022||0.5977||8254000000|2022-11-07|15/09/2022||0.00||
2022-11-06 19:25:40|04965|32466|ASX GEM|816.07M|816070000|0.995|1,367,214|-8.29%|21|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|0.01|2.90|416400000|400400000
2022-11-06 19:25:43|04966|40369|ASX GOR|1.41B|1410000000|1.315|4,730,509|-4.71%|19|2022-10-26|15/09/2022|||||2022-08-29|15/06/2022|0.0469|0.0469|196950000|196950000
2022-11-06 19:25:47|04967|638|ASX GMG|31.88B|31880000000|16.830|4,599,524|-29.11%|19|2023-02-15|15/12/2022||38.50||935000000|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000
2022-11-06 19:25:50|04968|637|ASX GPT|8.22B|8220000000|4.290|5,091,092|-17.66%|19|2023-02-13|15/12/2022||15.50||426040000|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000
2022-11-06 19:25:53|04969|7471|ASX GNC|1.84B|1840000000|8.19|1,068,564|21.15%|19|2022-11-15|15/09/2022||49.90||3540000000|2022-08-31|15/06/2022||||
2022-11-06 19:25:58|04970|18522|ASX GOZ|2.48B|2480000000|3.24|704,814|-22.67%|18|2023-02-15|15/12/2022||12.00||129000000|2022-08-16|15/06/2022|0.11|12.00|156000000|
2022-11-06 19:26:03|04971|7355|ASX GUD|1.12B|1120000000|7.94|540,397|-34.81%|18|2023-02-06|15/12/2022||34.50||322450000|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000
2022-11-06 19:26:07|04972|7228|ASX HVN|5.07B|5070000000|4.070|2,805,610|-19.41%|32|2023-02-28|15/12/2022||25.35||2249000000|2022-11-07|15/09/2022||||
2022-11-06 19:26:10|04973|947866|ASX HUB|1.99B|1990000000|24.88|237,682|-16.31%|25|2023-02-20|15/12/2022||23.00||81000000|2022-11-24|15/09/2022||||
2022-11-06 19:26:13|04974|961867|ASX IEL|8.06B|8060000000|28.99|899,277|-24.11%|15|2023-02-06|15/12/2022||21.00||419200000|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000
2022-11-06 19:26:22|04975|7714|ASX IGO|11.28B|11280000000|14.960|4,511,129|63.86%|30|2023-02-02|15/12/2022||22.60||329230000|2022-10-30|15/09/2022|||285200000|253000000
2022-11-06 19:26:27|04976|7635|ASX ILU|3.76B|3760000000|8.870|2,333,099|2.82%|30|2023-02-22|15/12/2022||49.00||752200000|2022-10-27|15/09/2022|||357300000|
2022-11-06 19:26:30|04977|7569|ASX IPL|7.3B|7300000000|3.760|8,846,704|19.37%|19|2022-11-15|15/09/2022||30.70||2911000000|2022-05-23|15/03/2022|0.2|21.73|2550000000|2361000000
2022-11-06 19:26:32|04978|7553|ASX INA|1.59B|1590000000|3.89|861,603|-40.43%|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
2022-11-06 19:26:35|04979|993193|ASX ING|984.95M|984950000|2.65|1,400,583|-24.29%|15|2023-02-15|15/12/2022|||||2022-08-17|15/06/2022|-0.01||1330000000|
2022-11-06 19:26:39|04980|627|ASX IAG|12.14B|12140000000|4.940|6,306,828|6.7%|19|2023-02-09|15/12/2022||7.05||3780000000|2022-08-12|15/06/2022|0.07|1.30|7020000000|3941000000
2022-11-06 19:26:42|04981|7379|ASX IVC|1.47B|1470000000|10.31|229,967|-13.94%|25|2023-02-27|15/12/2022||23.00|||2022-11-30|15/09/2022||||
2022-11-06 19:26:47|04982|7333|ASX IFL|2.07B|2070000000|3.15|1,884,638|-19.23%|19|2023-02-22|15/12/2022||17.30||751390000|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000
2022-11-06 19:26:51|04983|942738|ASX IPH|2.17B|2170000000|9.62|675,241|11.09%|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
2022-11-06 19:26:55|04984|7558|ASX IRE|1.75B|1750000000|9.65|525,407|-20.31%|23|2023-02-15|15/12/2022||18.00|||2022-11-07|15/09/2022||||
2022-11-06 19:26:59|04985|7220|ASX JHX|14.69B|14690000000|32.97|1,197,690|-39.89%|37|2023-02-07|15/12/2022||0.3948||1030000000|2022-11-07|15/09/2022||0.4065||1060000000
2022-11-06 19:27:02|04986|32565|ASX JHG|5.56B|5560000000|33.64|100,136|-47.41%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-11-06 19:27:05|04987|7274|ASX JBH|4.65B|4650000000|42.50|533,904|-15.3%|32|2023-02-13|15/12/2022||222.00||2470000000|2022-11-30|15/09/2022||||2200000000
2022-11-06 19:27:14|04988|985811|ASX KGN|361.81M|361810000|3.38|374,398|-64.23%|17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 19:27:18|04989|626|ASX LLC|5.36B|5360000000|7.720|1,623,019|-30.51%|23|2023-02-13|15/12/2022||0.2065||4046000000|2022-11-30|15/09/2022||||
2022-11-06 19:27:20|04990|960731|ASX LNK|1.73B|1730000000|3.39|3,072,093|-27.87%|16|2023-02-22|15/12/2022||10.47||581680000|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000
2022-11-06 19:27:24|04991|7473|ASX LYC|7.79B|7790000000|8.610|4,619,715|17.95%|27|2023-03-02|15/12/2022||0.21|||2022-11-30|15/09/2022||0.22||164000000
2022-11-06 19:27:27|04992|624|ASX MQG|63.32B|63320000000|170.370|785,805|-15.83%|29|2022-10-27|15/09/2022|5.85|503.15|11610000000|7550000000|2022-07-28|15/06/2022||||
2022-11-06 19:27:31|04993|32451|ASX MFG|1.75B|1750000000|9.56|1,129,708|-72.83%|19|2023-02-15|15/12/2022||125.70||365150000|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000
2022-11-06 19:27:34|04994|946358|ASX MPL|7.87B|7870000000|2.820|10,988,904|-18.73%|16|2023-02-17|15/12/2022||0.0844||3880000000|2022-11-30|15/09/2022||||
2022-11-06 19:27:38|04995|962367|ASX MP1|937.92M|937920000|5.93|1,418,726|-69.9%|25|2023-02-22|15/12/2022||-11.25||33600000|2022-10-18|15/09/2022|||33700000|
2022-11-06 19:27:41|04996|7590|ASX MSB|699.75M|699750000|0.950|1,167,791|-44.28%|32|2023-02-23|15/12/2022||-0.042||5900000|2022-11-16|15/09/2022||-0.03||4150000
2022-11-06 19:27:45|04997|7566|ASX MTS|3.83B|3830000000|3.960|3,030,288|-5.04%|19|2022-12-04|15/10/2022||0.1582||7571000000|2022-06-27|15/04/2022|0.12|12.95|8030000000|7550000000
2022-11-06 19:27:47|04998|7720|ASX MIN|13.87B|13870000000|73.52|1,151,108|94.09%|19|2023-02-23|15/12/2022||47.00||1419000000|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000
2022-11-06 19:27:51|04999|7619|ASX MGR|8.13B|8130000000|2.06|10,549,504|-27.72%|30|2023-02-08|15/12/2022||6.00||1027000000|2022-10-25|15/09/2022||||
2022-11-06 19:27:56|05000|7311|ASX MND|1.34B|1340000000|14.05|295,661|39.8%|28|2023-02-20|15/12/2022||23.00||939560000|2022-11-30|15/09/2022||||
2022-11-06 19:28:04|05001|18557|ASX NAN|1.29B|1290000000|4.27|670,200|-31.46%|26|2023-02-20|15/12/2022||1.10||60780000|2022-11-07|15/09/2022||||
2022-11-06 19:28:08|05002|7788|ASX NAB|101.06B|101060000000|32.120|5,238,008|11.03%|28|2022-11-09|15/09/2022||108.67||9310000000|2022-08-08|15/06/2022|1.04||4560000000|4546000000
2022-11-06 19:28:12|05003|102032|ASX NSR|2.96B|2960000000|2.470|2,511,067|1.65%|25|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|0.29|4.97|147200000|133640000
2022-11-06 19:28:15|05004|102006|ASX NEA|1.04B|1040000000|2.070|3,871,829|-8.41%|26|2023-02-22|15/12/2022||-3.00||81460000|2022-11-30|15/09/2022||||
2022-11-06 19:28:22|05005|1055094|ASX NWL|2.96B|2960000000|12.14|320,892|-29.54%|12|2022-08-23|15/06/2022|0.12||86660000||2022-02-15|15/12/2021|0.11||82880000|
2022-11-06 19:28:25|05006|7695|ASX NCM|15.51B|15510000000|17.400|4,311,923|-30.57%|23|2023-02-16|15/12/2022||0.4816||1687000000|2022-10-26|15/09/2022|0.00|0.00||
2022-11-06 19:28:30|05007|41354|ASX NWS|14.94B|14940000000|26.21|187,825|-22.68%|34|2023-02-02|15/12/2022||0.5912||4360000000|2022-11-08|15/09/2022||0.2409||3960000000
2022-11-06 19:28:33|05008|40380|ASX NXT|3.93B|3930000000|8.57|1,671,448|-27.92%|17|2023-02-21|15/12/2022||0.40||137000000|2022-08-25|15/06/2022|-0|0.038|148300000|159090000
2022-11-06 19:28:36|05009|14292|ASX NHF|3.26B|3260000000|6.81|1,041,059|-6.71%|20|2023-02-20|15/12/2022||0.2||1480000000|2022-10-11|15/09/2022||||
2022-11-06 19:28:38|05010|1089517|ASX NIC|2.13B|2130000000|0.780|10,345,858|-23.15%|8|2022-11-30|15/09/2022||0.00|||2022-08-30|15/06/2022|0.04|0.07||447960000
2022-11-06 19:28:42|05011|985597|ASX NEC|3.57B|3570000000|2.110|4,286,097|-27.74%|14|2022-08-24|15/06/2022|0.05|7.60|1360000000|1322000000|2022-02-23|15/12/2021|0.12|9.20|1330000000|1180000000
2022-11-06 19:28:49|05012|39197|ASX NST|10.06B|10060000000|8.760|5,708,688|-8.75%|30|2023-02-21|15/12/2022||0.12||1861000000|2022-10-18|15/09/2022|0.00|0.00|921000000|386000000
2022-11-06 19:28:53|05013|13870|ASX NWH|1.11B|1110000000|2.48|1,282,846|45.88%|17|2023-02-15|15/12/2022||||1188000000|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000
2022-11-06 19:28:56|05014|7506|ASX NUF|2.15B|2150000000|5.65|1,370,694|12.55%|29|2022-11-16|15/09/2022|||||2022-11-15|15/07/2022||||
2022-11-06 19:28:58|05015|1167776|ASX NXL|176.11M|176110000|0.56|923,329|-81.58%|6|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|-0.02||68290000|
2022-11-06 19:29:02|05016|7600|ASX OSH|8.39B|8390000000|4.040|8,326,244|-4.49%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-11-06 19:29:05|05017|18532|Australia|1.21B|1210000000|4.44|603,931|49.49%|16|2023-02-16|15/12/2022||2.00||79910000|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000
2022-11-06 19:29:09|05018|7420|ASX ORI|6.41B|6410000000|14.160|1,383,727|-9.29%|19|2022-11-09|15/09/2022||40.23||3315000000|2022-05-11|15/03/2022|0.31|24.50|3050000000|2718000000
2022-11-06 19:29:12|05019|7710|ASX ORG|9.86B|9860000000|5.740|4,958,366|13.44%|30|2023-02-14|15/12/2022||14.00||6776000000|2022-11-30|15/09/2022||||
2022-11-06 19:29:15|05020|985599|ASX ORA|2.45B|2450000000|2.92|2,244,223|-13.35%|15|2023-02-13|15/12/2022||11.00||1741000000|2022-08-19|15/06/2022|0.1|9.30|2100000000|2039000000
2022-11-06 19:29:19|05021|7474|ASX OZL|8.32B|8320000000|24.84|2,022,511|3.89%|29|2023-02-20|15/12/2022||0.2494||916350000|2022-10-23|15/09/2022||||
2022-11-06 19:29:23|05022|14249|ASX PDL|1.62B|1620000000|4.51|2,025,862|-35.11%|26|2022-11-03|15/09/2022||18.45||304450000|2022-08-31|15/06/2022||||
2022-11-06 19:29:26|05023|7674|ASX PRN|667.64M|667640000|0.970|2,453,638|-1.02%|28|2023-02-20|15/12/2022||5.00||1065000000|2022-12-02|15/09/2022||||2032000000
2022-11-06 19:29:30|05024|7625|ASX PPT|1.66B|1660000000|29.12|315,921|-21.62%|29|2023-02-22|15/12/2022||132.30||383340000|2022-11-30|15/09/2022||||
2022-11-06 19:29:33|05025|13576|ASX PRU|2.52B|2520000000|1.840|4,264,753|15.38%|33|2023-02-20|15/12/2022||7.80|||2022-10-19|15/09/2022||||
2022-11-06 19:29:37|05026|948096|ASX PLS|15.38B|15380000000|5.150|30,364,246|118.22%|14|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|2022-02-22|15/12/2021|0.04||291700000|
2022-11-06 19:29:45|05027|10545|ASX PTM|1.03B|1030000000|1.80|1,286,569|-40.79%|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
2022-11-06 19:29:48|05028|1137433|ASX PBH|620.53M|620530000|2.03|2,077,269|-76.06%|12|2022-10-24|15/09/2022||||86650000|2022-08-30|15/06/2022|-0.46|-43.00|157400000|198000000
2022-11-06 19:29:51|05029|32481|ASX PNV|1.35B|1350000000|2.040|2,215,546|16.24%|18|2023-02-23|15/12/2022||||17000000|2022-11-30|15/09/2022||||
2022-11-06 19:29:54|05030|7738|ASX PMV|3.95B|3950000000|24.82|269,053|-22.63%|29|2022-12-28|15/10/2022|||||2022-09-28|15/07/2022|0.76|35.00|731200000|670620000
2022-11-06 19:29:57|05031|8583|ASX HLS|1.93B|1930000000|3.360|2,312,621|-32.39%|24|2023-02-15|15/12/2022||0.0912||892870000|2022-11-07|15/09/2022||||
2022-11-06 19:30:02|05032|948097|ASX PME|5.64B|5640000000|54.05|177,696|-11.65%|23|2023-02-14|15/12/2022||19.00||42860000|2022-11-30|15/09/2022||||
2022-11-06 19:30:09|05033|985603|ASX QAN|10.95B|10950000000|5.97|8,883,389|6.23%|27|2023-02-23|15/12/2022||0.4955||2973000000|2022-10-12|15/09/2022||||
2022-11-06 19:30:13|05034|8592|ASX QBE|18.74B|18740000000|12.620|3,708,841|4.82%|23|2023-02-16|15/12/2022||0.42||7724000000|2022-11-30|15/09/2022||||
2022-11-06 19:30:16|05035|14304|ASX QUB|4.73B|4730000000|2.680|5,303,594|-18.09%|19|2023-02-21|15/12/2022||4.23||1030000000|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000
2022-11-06 19:30:20|05036|14307|ASX RMS|658.58M|658580000|0.755|7,086,160|-53.82%|23|2023-02-20|15/12/2022||5.40|||2022-11-30|15/09/2022||||128000000
2022-11-06 19:30:22|05037|8604|ASX RHC|13.17B|13170000000|57.82|648,487|-21.25%|22|2023-02-23|15/12/2022||1.39||7440000000|2022-11-10|15/09/2022||||
2022-11-06 19:30:30|05038|8599|ASX REA|15.74B|15740000000|119.11|183,621|-32.63%|32|2023-02-10|15/12/2022||1.84||639390000|2022-11-08|15/09/2022||63.80||264000000
2022-11-06 19:30:34|05039|8601|ASX REH|9.67B|9670000000|14.97|703,932|-30.34%|21|2023-02-22|15/12/2022||26.25||3422000000|2022-10-27|15/09/2022|||2280000000|
2022-11-06 19:30:39|05040|32462|ASX RRL|1.12B|1120000000|1.490|3,384,102|-23.39%|31|2023-02-20|15/12/2022||11.50||529330000|2022-11-07|15/09/2022||||
2022-11-06 19:30:42|05041|977693|ASX RWC|2.4B|2400000000|3.06|3,515,251|-51.2%|17|2023-02-20|15/12/2022|||||2022-08-22|15/06/2022||||460850000
2022-11-06 19:30:46|05042|8610|ASX RMD|47.74B|47740000000|33.460|1,153,374|-6.22%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-11-06 19:30:49|05043|8616|ASX RSG|215.32M|215320000|0.195|4,387,003|-51.85%|24|2023-02-22|15/12/2022||3.00||367910000|2022-08-25|15/06/2022||2.00||345510000
2022-11-06 19:30:52|05044|8607|ASX RIO|149.9B|149900000000|92.800|1,515,066|5.25%|22|2023-02-22|15/12/2022||3.31||24438000000|2022-10-17|15/09/2022||||
2022-11-06 19:30:55|05045|8656|ASX STO|26.53B|26530000000|8.000|11,926,769|17.13%|15|2023-02-13|15/12/2022||0.30||4159000000|2022-08-15|15/06/2022||0.28||27600000
2022-11-06 19:30:59|05046|102935|ASX SCG|14.88B|14880000000|2.87|12,729,717|-6.82%|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
2022-11-06 19:31:03|05047|8624|ASX SEK|7.71B|7710000000|21.77|1,165,469|-36.73%|30|2023-02-23|15/12/2022||26.70||506000000|2022-11-30|15/09/2022||||
2022-11-06 19:31:11|05048|8626|ASX SVW|6.8B|6800000000|18.730|535,125|-15.74%|28|2023-02-20|15/12/2022||88.93||3708000000|2022-11-14|15/09/2022||||
2022-11-06 19:31:14|05049|40384|ASX SCP|2.97B|2970000000|2.620|3,566,693|-9.34%|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
2022-11-06 19:31:18|05050|32454|ASX SLR|1.03B|1030000000|1.110|4,301,305|-34.9%|17|2023-02-20|15/12/2022||4.80|||2022-08-16|15/06/2022|0.04||327000000|
2022-11-06 19:31:23|05051|8629|ASX SGM|2.29B|2290000000|12.17|722,156|-14.66%|29|2023-02-13|15/12/2022||115.00||4111000000|2022-11-07|15/09/2022||||
2022-11-06 19:31:27|05052|14315|ASX SKC|1.96B|1960000000|2.59|287,936|-14.8%|30|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022||||
2022-11-06 19:31:31|05053|8635|ASX SHL|15.33B|15330000000|32.19|1,129,620|-21.32%|24|2023-02-20|15/12/2022||198.30||5242000000|2022-11-10|15/09/2022||||
2022-11-06 19:31:34|05054|953541|ASX S32|17.42B|17420000000|3.810|21,453,714|8.86%|16|2023-02-14|15/12/2022||0.21||4515000000|2022-08-25|15/06/2022||0.35||5461000000
2022-11-06 19:31:37|05055|8640|ASX SKI|5.04B|5040000000|2.870|56,606,744|1.41%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-11-06 19:31:40|05056|8670|ASX SPK|8.87B|8870000000|4.74|1,039,810|8.97%|29|2023-02-21|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 19:31:43|05057|8620|ASX SBM|395.78M|395780000|0.485|5,919,604|-66.2%|18|2023-02-20|15/12/2022||-0.40||324540000|2022-08-25|15/06/2022|-0.23||355900000|488740000
2022-11-06 19:31:48|05058|32444|ASX SGR|2.83B|2830000000|2.98|2,925,867|-23.39%|29|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|-0.13|105.70|950000000|904110000
2022-11-06 19:31:52|05059|102031|ASX SDF|5.17B|5170000000|5.01|2,748,952|0.8%|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
2022-11-06 19:31:54|05060|8631|ASX SGP|8.32B|8320000000|3.490|6,499,393|-24.95%|22|2023-02-20|15/12/2022||11.00||1184000000|2022-10-16|15/09/2022||||
2022-11-06 19:31:58|05061|8659|ASX SUN|14.79B|14790000000|11.730|3,719,480|2.09%|25|2023-02-08|15/12/2022||21.35||6117000000|2022-11-30|15/09/2022||||
2022-11-06 19:32:01|05062|8658|ASX SUL|2.29B|2290000000|10.04|685,801|-25.07%|21|2023-02-19|15/12/2022||50.00||1626000000|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000
2022-11-06 19:32:05|05063|18484|ASX SYD|23.53B|23530000000|8.720|48,232,730|5.95%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-11-06 19:32:08|05064|8664|ASX TAH|2.09B|2090000000|0.940|13,946,409|-5.73%|30|2023-02-15|15/12/2022||8.00||2740000000|2022-10-25|15/09/2022||||
2022-11-06 19:32:11|05065|8679|ASX TNE|3.94B|3940000000|12.18|634,442|-3.18%|18|2022-11-22|15/09/2022||16.10||189750000|2022-05-24|15/03/2022|0.1|11.40|172000000|166140000
2022-11-06 19:32:14|05066|8677|ASX TLS|45.02B|45020000000|3.900|23,034,355|-1.27%|29|2023-02-09|15/12/2022||7.80||11349000000|2022-11-07|15/09/2022||||
2022-11-06 19:32:17|05067|13578|ASX TPG|8.96B|8960000000|4.820|1,954,062|-27.19%|24|2023-02-23|15/12/2022||0.1022||2710000000|2022-11-30|15/09/2022||||
2022-11-06 19:32:21|05068|8668|ASX TCL|41.51B|41510000000|13.500|4,915,949|-1.75%|29|2023-02-15|15/12/2022||-2.93||1383000000|2022-11-30|15/09/2022||||
2022-11-06 19:32:24|05069|32563|ASX TWE|9.15B|9150000000|12.680|2,011,481|8.65%|19|2023-02-14|15/12/2022||22.75||1256000000|2022-08-17|15/06/2022|0.21|21.35|1230000000|1212000000
2022-11-06 19:32:27|05070|1080079|ASX URW|-|-|3.63|434,289|-29.92%|16|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022||||
2022-11-06 19:32:30|05071|1159126|ASX UMG|936.95M|936950000|3.13|829,220|-24.94%|11|2022-11-15|15/09/2022||11.85||706060000|2022-08-31|15/06/2022||||
2022-11-06 19:32:33|05072|7791|ASX VCX|8.71B|8710000000|1.910|12,330,014|8.22%|19|2023-02-15|15/12/2022||4.50||343280000|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000
2022-11-06 19:32:36|05073|963730|ASX VUK|3.46B|3460000000|2.44|3,417,866|-22.54%|0||
2022-11-06 19:32:40|05074|1088709|ASX VEA|4.4B|4400000000|2.850|3,427,489|22.32%|19|2023-02-20|15/12/2022||0.1623||10435000000|2022-10-28|15/09/2022|||3650000000|
2022-11-06 19:32:43|05075|8646|ASX SOL|10.05B|10050000000|28.28|422,055|-12.45%|16|2022-09-23|15/07/2022|2.03||1510000000||2022-03-24|15/01/2022|-2.02||1280000000|
2022-11-06 19:32:45|05076|986103|ASX WPR|1.82B|1820000000|2.680|1,935,866|-3.29%|12|2023-02-27|15/12/2022||8.00||74790000|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000
2022-11-06 19:32:49|05077|39194|ASX WEB|2.03B|2030000000|5.32|1,665,160|-15.56%|22|2022-11-16|15/12/2022||-1.50||98590000|2022-08-31|15/06/2022||8.00||116070000
2022-11-06 19:32:53|05078|8712|ASX WES|51.3B|51300000000|45.230|1,770,073|-22.46%|32|2023-02-21|15/12/2022||1.17||8100000000|2022-11-07|15/09/2022||||6650000000
2022-11-06 19:32:56|05079|994040|ASX WGX|341.01M|341010000|0.720|1,333,523|-63.17%|21|2023-02-23|15/12/2022||4.10|||2022-10-26|15/09/2022||||
2022-11-06 19:32:59|05080|8706|ASX WBC|84.05B|84050000000|24.140|6,586,736|7.05%|30|2023-02-02|15/12/2022||||5056000000|2022-11-06|15/09/2022||76.82||9511000000
2022-11-06 19:33:02|05081|10547|ASX WHC|8.82B|8820000000|9.970|12,215,606|308.61%|31|2023-02-15|15/12/2022||35.00||1523000000|2022-11-07|15/09/2022||||
2022-11-06 19:33:08|05082|976093|ASX WTC|18.69B|18690000000|57.96|535,725|5.82%|17|2023-02-22|15/12/2022||0.0034||301000000|2022-11-30|15/09/2022||||
2022-11-06 19:33:20|05083|8721|ASX WDS|72.3B|72300000000|38.170|5,694,386|69.04%|25|2023-02-18|15/12/2022||2.19||3873000000|2022-10-19|15/09/2022|||5860000000|5870000000
2022-11-06 19:33:24|05084|8720|ASX WOW|39.45B|39450000000|32.560|2,199,825|-17.84%|34|2023-02-22|15/12/2022||0.7273||16500000000|2022-11-02|15/09/2022|||16360000000|16270000000
2022-11-06 19:33:28|05085|8718|ASX WOR|7.9B|7900000000|15.02|1,285,731|44.56%|30|2023-02-21|15/12/2022||24.00||5061000000|2022-11-30|15/09/2022||||
2022-11-06 19:33:31|05086|102040|ASX XRO|11.24B|11240000000|74.89|467,866|-51.52%|18|2022-11-10|15/09/2022||0.1707||664830000|2022-08-31|15/06/2022||||
2022-11-06 19:33:35|05087|948170|ASX ZIP|454.04M|454040000|0.66|6,880,175|-89.35%|28|2023-02-27|15/12/2022||-0.0453||355770000|2022-10-24|15/09/2022|||163200000|
2022-11-06 19:33:39|05088|320|SIX ABBN|52.92B|52920000000|28.23|3,458,056|-10.35%|38|2023-02-02|15/12/2022||0.3854||7520000000|2022-10-20|15/09/2022|0.3878|0.3291|7410000000|7390000000
2022-11-06 19:33:42|05089|949649|SIX ADXN|14.2M|14200000|0.143|92,995|-88.87%|20|2022-11-11|15/09/2022||-0.015||410000|2022-08-18|15/06/2022|-0.19|-0.0217|186000|510000
2022-11-06 19:33:48|05090|317|SIX ADEN|5.21B|5210000000|31.53|495,919|-33.1%|38|2023-02-23|15/12/2022||1.09||6060000000|2022-11-03|15/09/2022|0.9|1.04|6040000000|5980000000
2022-11-06 19:34:01|05091|949648|SIX ADVN|97.09M|97090000|133.00|123|-21.76%|14|2022-08-19|15/06/2022|-0.06||86010000|86200000|2022-04-27|15/12/2021|2.22||80390000|
2022-11-06 19:34:04|05092|949650|SIX AEVS|1.58B|1580000000|18.75|3,400|47.64%|12|2022-09-16|15/06/2022|0.55||525300000||2022-03-24|15/12/2021|0.15||429300000|
2022-11-06 19:34:07|05093|949651|SIX AIRE|32.87M|32870000|0.530|3,567|-28.86%|14|2022-09-30|15/06/2022|0.02||67700000||2022-04-27|15/12/2021|-0.01||83990000|
2022-11-06 19:34:10|05094|1128773|SIX ALCC|28.23B|28230000000|57.42|814,036|-26.54%|17|2023-02-28|15/12/2022||0.4744||2190000000|2022-11-15|15/09/2022||0.4859||2130000000
2022-11-06 19:34:13|05095|48533|SIX ALLN|2.35B|2350000000|142.40|27,518|-27.72%|19|2023-03-01|15/12/2022|||||2022-08-24|15/06/2022|5.01|4.24|259200000|
2022-11-06 19:34:15|05096|949654|SIX ALPN|106.33M|106330000|12.00|3,134|-21.05%|14|2022-09-19|15/06/2022|-2.82||1090000||2022-04-06|15/12/2021|1.37||18660000|
2022-11-06 19:34:22|05097|949655|SIX ALSN|1.99B|1990000000|155.20|14,539|-45.64%|22|2023-02-20|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 19:34:25|05098|48525|SIX AMS|1.67B|1670000000|6.41|1,671,773|-63.08%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|213250000
2022-11-06 19:34:28|05099|949657|SIX APGN|476.22M|476220000|159.00|542|-21.87%|14|2022-07-29|15/06/2022|3.39||141700000||2022-04-26|15/12/2021|3.94||161100000|
2022-11-06 19:34:34|05100|48552|SIX ARBNO|860.21M|860210000|12.46|81,548|-40.81%|18|2022-08-23|15/06/2022|0.17||630900000|636250000|2022-03-01|15/12/2021|0.06||597600000|
2022-11-06 19:34:37|05101|955643|SIX ARONL|7.9M|7900000|0.540|9,790|-75.89%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-11-06 19:34:40|05102|49837|SIX ARYN|1.04B|1040000000|1.0460|2,391,515|-13.2%|26|2023-03-07|15/01/2023|||||2022-12-28|15/10/2022||||390100000
2022-11-06 19:34:54|05103|48538|SIX ASCN|230.57M|230570000|6.43|82,793|-52.58%|29|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 19:35:05|05104|1072993|SIX ASWN|27.54M|27540000|2.350|1,993|-22.44%|11|2022-08-25|15/06/2022|0.08||7370000||2022-03-16|15/12/2021|0.07||6230000|
2022-11-06 19:35:08|05105|949660|SIX AUTON|452.58M|452580000|97.40|6,306|-35.92%|14|2022-07-27|15/06/2022|-3.81||888700000|915000000|2022-03-02|15/12/2021|0.56||810100000|810000000
2022-11-06 19:35:43|05106|949661|SIX BANB|5.25B|5250000000|71.25|113,509|-48.67%|25|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.5||234900000|
2022-11-06 19:36:01|05107|322|SIX BALN|6.23B|6230000000|138.00|84,784|-5.67%|21|2023-03-09|15/12/2022|||||2022-08-25|15/06/2022|6.35||3950000000|
2022-11-06 19:36:05|05108|949723|SIX LINN|471.16M|471160000|585.00|9|17.47%|14|2022-08-23|15/06/2022|19.57||47350000||2022-02-25|15/12/2021|16.02||51380000|
2022-11-06 19:36:08|05109|48544|SIX BCVN|7.72B|7720000000|89.95|95,545|21.23%|34|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-06 19:36:11|05110|949664|SIX BCGE|1.28B|1280000000|181.50|517|8.04%|14|2022-08-09|15/06/2022|11.05||244100000||2022-02-22|15/12/2021|17.69||476700000|
2022-11-06 19:36:15|05111|949666|SIX BCJ|161.69M|161690000|54.00|159|4.85%|14|2022-09-16|15/06/2022|2.69||26460000||2022-04-22|15/12/2021|0.62||26100000|
2022-11-06 19:36:18|05112|955653|SIX WKB|1.68B|1680000000|107.00|1,460|4.39%|14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2022-11-06 19:36:23|05113|49829|SIX BARN|10.46B|10460000000|1,908.0|6,340|-12.07%|30|2023-01-19|15/11/2022||||2240000000|2022-11-02|15/08/2022|24.72|41.81|2020000000|1850000000
2022-11-06 19:36:26|05114|949670|SIX BLKB|1.98B|1980000000|916.00|253|0.44%|0||
2022-11-06 19:36:30|05115|949676|SIX BSLN|553.75M|553750000|46.60|36,398|8.78%|26|2023-02-13|15/12/2022||-0.82||49400000|2022-11-30|15/09/2022||||
2022-11-06 19:36:37|05116|949675|SIX BSKP|2.52B|2520000000|60.60|2,349|-4.42%|14|2022-06-29|15/12/2021|2.31||344900000||2021-08-11|15/06/2021|1.86||363900000|
2022-11-06 19:36:42|05117|48555|ETR BION|3.11B|3110000000|56.70|62,277|-30%|34|2023-02-17|15/12/2022|||||2022-10-18|15/09/2022|3.83||220990000|
2022-11-06 19:36:49|05118|48527|SIX BEAN|4.89B|4890000000|397.5|18,022|-29.02%|19|2023-03-06|15/12/2022||||400600000|2022-07-26|15/06/2022|4.99||416400000|405700000
2022-11-06 19:36:52|05119|945097|SIX BELL|1.55B|1550000000|246.50|2,773|-16.72%|18|2022-08-11|15/06/2022|6.4||2110000000|2120000000|2022-02-11|15/12/2021|12.34||2130000000|
2022-11-06 19:36:55|05120|955638|SIX TIBN|137.86M|137860000|41.60|592|-9.17%|14|2022-06-27|15/04/2022|0.33||28480000||2022-01-31|15/10/2021|0.68||21340000|
2022-11-06 19:36:58|05121|949667|SIX BEKN|2.04B|2040000000|221.00|1,530|5.24%|14|2022-08-10|15/06/2022|7.08||252300000||2022-02-03|15/12/2021|16.62||497400000|
2022-11-06 19:37:01|05122|949668|SIX BKWB|6.25B|6250000000|118.40|60,694|-5.13%|15|2022-09-06|15/06/2022|1.11||||2022-03-15|15/12/2021|2.04|||
2022-11-06 19:37:04|05123|1088124|SIX BLS|5.55M|5550000|0.130|150,620|-95.42%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-11-06 19:37:15|05124|949671|SIX BOBNN|1.04B|1040000000|63.10|56,548|-19.1%|15|2023-02-27|15/12/2022||||952500000|2022-07-26|15/06/2022|1.3||772500000|
2022-11-06 19:37:21|05125|48541|SIX BOS|1.48B|1480000000|191.60|12,603|-43.89%|29|2023-03-08|15/12/2022||||259500000|2022-10-12|15/09/2022|||291600000|291600000
2022-11-06 19:37:26|05126|48529|SIX BUCN|3.46B|3460000000|338.40|9,475|-24.3%|32|2023-02-24|15/12/2022||18.18||854000000|2022-10-27|15/09/2022|||846300000|867150000
2022-11-06 19:37:30|05127|949665|SIX BCHN|1.63B|1630000000|481.00|4,619|22.39%|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|2022-06-08|15/03/2022|9.57||382200000|
2022-11-06 19:37:33|05128|949674|SIX BRKN|788.64M|788640000|77.20|9,840|15.92%|14|2022-09-05|15/06/2022|1.8||245200000||2022-03-31|15/12/2021|2.51||291600000|
2022-11-06 19:37:36|05129|949677|SIX BVZN|145M|145000000|735.00|27|-1.34%|14|2022-09-19|15/06/2022|27.49||81310000||2022-03-16|15/12/2021|31.41||75990000|
2022-11-06 19:37:40|05130|949686|SIX BYS|1.22B|1220000000|589.00|1,754|-54.76%|25|2022-10-14|15/09/2022|||259200000|247000000|2022-07-21|15/06/2022|3.38||453200000|253000000
2022-11-06 19:37:44|05131|949678|SIX CALN|353.06M|353060000|42.00|4,502|-11.95%|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
2022-11-06 19:37:53|05132|949700|SIX GAV|190.47M|190470000|268.00|284|6.35%|24|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 19:37:56|05133|955629|SIX SKIN|383.78M|383780000|35.70|1,258|8.84%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-11-06 19:37:59|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|
2022-11-06 19:38:02|05135|949688|SIX CPE|77.81M|77810000|7.70|1,555|-18.09%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-11-06 19:38:04|05136|949685|SIX CMBN|2.19B|2190000000|74.50|70,519|15.06%|16|2023-02-23|15/12/2022|||||2022-07-21|15/06/2022|3.08||262200000|
2022-11-06 19:38:10|05137|949682|SIX CIE|1.76M|1760000|2.880|851|-4%|14|2022-09-30|15/06/2022|-0.33||||2022-04-29|15/12/2021|-1.01|||
2022-11-06 19:38:17|05138|949681|SIX CICN|144.56M|144560000|41.90|1,489|-27.51%|15|2022-08-11|15/06/2022|0.23||157700000|149020000|2022-03-10|15/12/2021|0.79||122300000|115800000
2022-11-06 19:38:20|05139|326|SIX CLN|5.3B|5300000000|16.09|583,744|-17.57%|38|2023-03-02|15/12/2022||0.3171||1370000000|2022-10-27|15/09/2022|0.0851|0.0851|1310000000|1270000000
2022-11-06 19:38:27|05140|949683|SIX CLTN|464.89M|464890000|77.80|1,247|-29.91%|25|2023-03-03|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 19:38:34|05141|949687|SIX COTNE|1.23B|1230000000|159.40|24,742|-55.6%|25|2023-03-02|15/12/2022||||317500000|2022-11-30|15/09/2022||||
2022-11-06 19:38:37|05142|949680|SIX CFT|801.51M|801510000|106.00|773|-4.03%|22|2022-11-02|15/09/2022|||||2022-09-02|15/06/2022|6.74||483900000|
2022-11-06 19:38:40|05143|48554|SIX COPN|951.89M|951890000|58.10|7,083|-20.74%|18|2022-07-29|15/06/2022||-0.06||39000000|2022-03-23|15/12/2021|1.47|||33000000
2022-11-06 19:38:44|05144|949690|SIX CPHN|436.8M|436800000|72.00|2,295|5.26%|14|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2022-11-06 19:38:48|05145|949684|SIX CLXN|53.37M|53370000|38.00|856|-68.6%|14|2022-09-13|15/06/2022|-4.93||48580000||2022-03-15|15/12/2021|-7.26||45440000|
2022-11-06 19:38:52|05146|316|SIX CSGN|10.94B|10940000000|4.19|14,155,922|-55.43%|38|2023-02-09|15/12/2022||-0.0606||3850000000|2022-10-27|15/09/2022|-1.53|-0.1417|3800000000|3800000000
2022-11-06 19:38:56|05147|48549|SIX DAE|3.02B|3020000000|177.80|13,133|-51.35%|19|2023-02-09|15/12/2022|||||2022-08-24|15/06/2022|3.38||541600000|563900000
2022-11-06 19:39:00|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|
2022-11-06 19:39:03|05149|49838|SIX DKSH|4.68B|4680000000|72.00|54,433|-3.23%|19|2023-02-07|15/12/2022||1.77||5908000000|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000
2022-11-06 19:39:07|05150|48539|SIX DOKA|1.31B|1310000000|312.50|8,076|-56.54%|26|2023-03-07|15/12/2022||||1321000000|2022-11-30|15/09/2022||||
2022-11-06 19:39:10|05151|949692|SIX DESN|3.36B|3360000000|244.00|2,051|-29.48%|13|2022-05-31|15/03/2022|2.56||150100000||2021-11-26|15/09/2021|1.73||101800000|
2022-11-06 19:39:16|05152|949693|BS DUFN|3.15B|3150000000|34.66|375,351|-35.41%|26|2022-11-02|15/09/2022|||2120000000|2060000000|2022-08-09|15/06/2022|-0.2|0.40|2850000000|1820000000
2022-11-06 19:39:20|05153|949697|SIX ESUN|113.94M|113940000|110.00|187|-14.4%|14|2022-08-26|15/06/2022|5.97||9230000||2022-03-25|15/12/2021|1.91||8610000|
2022-11-06 19:39:23|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|
2022-11-06 19:39:27|05155|949695|SIX EFGN|2.59B|2590000000|8.39|228,238|25.98%|15|2023-02-21|15/12/2022|||||2022-07-21|15/06/2022|0.28||812100000|
2022-11-06 19:39:30|05156|949696|SIX ELMN|233.06M|233060000|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|
2022-11-06 19:39:33|05157|48543|SIX EMMN|4.22B|4220000000|788.00|3,781|-19.26%|18|2022-08-18|15/06/2022|14.61||2020000000|1957000000|2022-03-04|15/12/2021|22.06||2030000000|2028000000
2022-11-06 19:39:37|05158|48545|SIX EMSN|14.56B|14560000000|622.50|14,924|-31.67%|37|2023-02-10|15/12/2022||||619000000|2022-10-25|15/09/2022|||611000000|587000000
2022-11-06 19:39:39|05159|949694|SIX EDHN|1.45B|1450000000|43.80|1,759|-5.19%|0||
2022-11-06 19:39:43|05160|993559|SIX RUSE|15.45M|15450000|6.00|1|-31.82%|14|2022-08-25|15/06/2022|5.19||18580000||2022-04-13|15/12/2021|0.15||2750000|
2022-11-06 19:39:45|05161|48546|SIX EVE|91.05M|91050000|0.0820|727,989|-40.67%|17|2023-03-09|15/12/2022|||||2022-08-25|15/06/2022|-0.03||8130000|
2022-11-06 19:39:49|05162|949699|SIX FTON|300.64M|300640000|20.40|10,111|-47.05%|25|2022-11-07|15/09/2022|||||2022-08-23|15/06/2022|1.11||411500000|
2022-11-06 19:39:53|05163|48534|SIX FHZN|4.67B|4670000000|152.20|42,135|-12.73%|28|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022|1.8|1.81|458300000|425940000
2022-11-06 19:39:56|05164|949698|SIX FORN|1.78B|1780000000|1,200.00|1,386|-35.21%|26|2023-03-02|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 19:39:59|05165|1008651|SIX GALE|3.46B|3460000000|69.80|100,379|3.79%|14|2023-03-06|15/12/2022|||||2022-08-02|15/06/2022|1.67||1960000000|
2022-11-06 19:40:03|05166|49959|SIX GAMH|117.18M|117180000|0.750|121,527|-48.38%|32|2023-02-28|15/12/2022|||||2022-10-20|15/09/2022||||
2022-11-06 19:40:08|05167|39129|SIX GEBN|14.48B|14480000000|419.20|120,121|-41.45%|38|2023-03-08|15/12/2022||3.24||772410000|2022-11-03|15/09/2022|4.04|5.22|790700000|873350000
2022-11-06 19:40:18|05168|49954|SIX GF|4.57B|4570000000|55.85|146,427|-22.86%|28|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 19:40:20|05169|986242|SIX GIVN|26.79B|26790000000|2,903.00|21,540|-33.4%|28|2023-01-25|15/12/2022||40.58||1740000000|2022-10-11|15/09/2022|||1810000000|1830000000
2022-11-06 19:40:24|05170|958264|SIX GLKBN|336.15M|336150000|24.90|2,290|-11.07%|24|2022-11-07|15/09/2022|0.35||26920000||2022-08-10|15/06/2022|0.45||25510000|
2022-11-06 19:40:28|05171|949704|SIX GRKP|4.19B|4190000000|1,680.00|129|9.45%|24|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|39.63||212200000|
2022-11-06 19:40:32|05172|949703|SIX GMI|100.98M|100980000|306.00|49|-21.13%|14|2022-09-07|15/06/2022|7.73||70660000||2022-03-17|15/12/2021|14.18||70750000|
2022-11-06 19:40:35|05173|949705|SIX GURN|426.09M|426090000|91.10|4,455|-43.7%|28|2023-03-02|15/12/2022||||116000000|2022-10-21|15/09/2022|||128000000|128000000
2022-11-06 19:40:39|05174|949707|SIX HBMN|1.58B|1580000000|227.00|3,257|-34.68%|24|2023-01-20|15/12/2022|||||2022-10-21|15/09/2022|-12.33||-77170000|
2022-11-06 19:40:44|05175|49831|SIX HELN|5.27B|5270000000|99.75|74,032|-8.65%|19|2023-03-06|15/12/2022|||||2022-09-08|15/06/2022|3.9||5150000000|
2022-11-06 19:40:47|05176|949708|SIX HIAG|819.69M|819690000|81.00|6,170|-15.27%|14|2022-08-26|15/06/2022|5.56||32430000||2022-03-14|15/12/2021|5.34||32500000|
2022-11-06 19:40:50|05177|949709|SIX HLEE|215.57M|215570000|22.80|122|-14.29%|14|2022-08-18|15/06/2022|-0.81||268500000||2022-06-10|15/12/2021|0.24||301600000|
2022-11-06 19:40:54|05178|949710|SIX HOCN|52.41M|52410000|24.70|394|-39.83%|14|2022-08-08|15/06/2022|-8.63||145700000||2022-04-18|15/12/2021|5.44||163200000|
2022-11-06 19:40:58|05179|321|SIX HOLN|28.52B|28520000000|46.91|1,527,830|-0.61%|38|2023-02-24|15/12/2022||2.65||6900000000|2022-10-28|15/09/2022|||8050000000|7600000000
2022-11-06 19:41:03|05180|949712|SIX HUBN|1.7B|1700000000|88.00|24,587|5.52%|27|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022|2.28||477400000|440300000
2022-11-06 19:41:07|05181|949706|SIX HBLN|296.24M|296240000|4,120.0|16|-1.44%|14|2022-10-19|15/06/2022|120.13||46920000||2022-02-16|15/12/2021|125.69||48980000|
2022-11-06 19:41:10|05182|1017260|SIX IDIA|2.66B|2660000000|15.00|399,361|-18.79%|24|2023-02-07|15/12/2022||-1.23||45500000|2022-10-25|15/09/2022|-1.22|-1.23|21000000|23730000
2022-11-06 19:41:14|05183|48547|SIX IMPN|710.7M|710700000|38.55|56,698|84.45%|19|2023-03-01|15/12/2022|||||2022-08-17|15/06/2022|3.42||1770000000|1840000000
2022-11-06 19:41:19|05184|48536|SIX IFCN|1.82B|1820000000|746.00|1,967|-36.13%|29|2023-03-02|15/12/2022||11.33||134000000|2022-10-20|15/09/2022|6.8|6.86|143800000|139150000
2022-11-06 19:41:22|05185|949715|SIX INRN|1.65B|1650000000|2,020.0|1,452|-56.37%|14|2022-08-02|15/06/2022|40.31||310900000|295000000|2022-03-18|15/12/2021|57.47||368000000|368000000
2022-11-06 19:41:26|05186|949716|SIX ISN|1.12B|1120000000|606.00|1,071|2.71%|24|2022-11-07|15/09/2022|||||2022-08-25|15/06/2022|19.38||41260000|
2022-11-06 19:41:30|05187|985791|SIX IREN|1.28B|1280000000|100.50|3,689|-2.9%|14|2022-08-31|15/06/2022|9.86||111700000||2022-03-24|15/12/2021|5.35||114300000|
2022-11-06 19:41:33|05188|955645|SIX VBSN|267.1M|267100000|112.50|307|-16.67%|14|2022-08-15|15/06/2022|2.1||72900000||2022-03-09|15/12/2021|0.99||72340000|
2022-11-06 19:41:40|05189|319|SIX BAER|9.92B|9920000000|49.27|430,972|-24.66%|19|2023-02-02|15/12/2022||2.43||1832000000|2022-07-25|15/06/2022|2.15|2.25|2090000000|1896000000
2022-11-06 19:41:44|05190|949717|SIX JFN|664.69M|664690000|114.00|1,553|-22.34%|24|2022-11-30|15/09/2022|||||2022-09-01|15/06/2022|2.57||93160000|
2022-11-06 19:41:48|05191|48551|SIX KARN|1.2B|1200000000|155.20|6,646|-47.48%|18|2023-03-02|15/12/2022||3.89||294020000|2022-11-30|15/09/2022||||
2022-11-06 19:41:51|05192|1081717|SIX KLIN|106.08M|106080000|12.00|2,571|-22.83%|0||
2022-11-06 19:41:53|05193|48535|SIX KOMN|1.12B|1120000000|220.50|7,696|-5.93%|18|2022-08-17|15/06/2022|6.03||241800000|255000000|2022-03-15|15/12/2021|5.7||237800000|244350000
2022-11-06 19:41:56|05194|949718|SIX KUD|144.2M|144200000|2.58|29,527|-27.53%|10|2023-02-21|15/12/2022||0.49||441000000|2022-08-24|15/06/2022||-0.38||333000000
2022-11-06 19:42:01|05195|49835|SIX KNIN|25.14B|25140000000|209.00|191,004|-27.51%|36|2023-03-01|15/12/2022||4.24||8810000000|2022-10-24|15/09/2022|5.45|5.57|9970000000|9790000000
2022-11-06 19:42:05|05196|14155|SIX KURN|60.3M|60300000|1.650|12,763|-21.43%|28|2022-10-26|15/09/2022|||||2022-08-09|15/06/2022|-0.11||10430000|
2022-11-06 19:42:08|05197|1084287|SIX LLQ|233.9M|233900000|32.60|480|-18.5%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-11-06 19:42:11|05198|1027140|SIX LANDI|1.7B|1700000000|58.95|45,214|-8.11%|15|2023-01-31|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-06 19:42:14|05199|100240|SIX LMN|228.67M|228670000|20.80|10,530|-52.51%|13|2022-11-17|15/09/2022|||||2022-09-08|15/06/2022||||
2022-11-06 19:42:18|05200|949719|SIX LECN|184.36M|184360000|0.550|66,741|-22.54%|14|2022-09-26|15/06/2022|||||2022-04-25|15/12/2021|-0.15||4730000|
2022-11-06 19:42:21|05201|949720|SIX LEHN|1.98B|1980000000|1,736.00|403|-22.15%|25|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|12.88||90720000|88400000
2022-11-06 19:42:25|05202|949721|SIX LEON|780.81M|780810000|42.85|39,452|-31.88%|26|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 19:42:28|05203|955599|SIX LLBN|1.66B|1660000000|54.20|4,346|1.88%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2022-11-06 19:42:31|05204|49830|SIX LISN|22.26B|22260000000|95,800.0|85|-16.91%|27|2023-03-07|15/12/2022||1873||2984000000|2022-11-30|15/09/2022||||
2022-11-06 19:42:35|05205|943209|SIX LISP|22.26B|22260000000|9,610.0|1,713|-16.51%|25|2023-03-07|15/12/2022||||2984000000|2022-11-30|15/09/2022||||
2022-11-06 19:42:38|05206|324|SIX LOGN|8.12B|8120000000|50.20|898,848|-30.66%|37|2023-01-23|15/12/2022||1.22||1400000000|2022-10-25|15/09/2022|0.84|0.8476|1150000000|1200000000
2022-11-06 19:42:41|05207|338|SIX LONN|35.55B|35550000000|479.20|161,673|-32.75%|27|2023-01-25|15/12/2022||8.59||3263000000|2022-11-07|15/09/2022||||
2022-11-06 19:42:48|05208|955601|SIX LUKN|3.46B|3460000000|408.00|884|-3.77%|28|2023-02-02|15/12/2022|||||2022-11-07|15/09/2022|6.73||178400000|
2022-11-06 19:42:52|05209|955602|SIX MCHN|153.22M|153220000|4.95|118,588|-59.95%|14|2022-09-02|15/06/2022|-0.85||185600000|111100000|2022-03-29|15/12/2021|0.82||182900000|
2022-11-06 19:42:54|05210|1127887|SIX MOVE|1.76B|1760000000|91.30|6,485|-42.87%|6|2023-03-09|15/12/2022|||||2022-09-09|15/06/2022||||
2022-11-06 19:42:57|05211|1081655|SIX MEDA|998.45M|998450000|84.30|3,297|-29.75%|11|2022-08-16|15/06/2022|||88380000||2022-03-08|15/12/2021|-0.02||86310000|
2022-11-06 19:43:00|05212|955603|SIX METN|829.3M|829300000|1,850.0|157|-12.32%|14|2022-08-11|15/06/2022|32.84||324400000|334000000|2022-03-15|15/12/2021|59.1||359100000|340000000
2022-11-06 19:43:04|05213|949724|SIX MBTN|1.08B|1080000000|0.4060|18,546,380|5.56%|15|2022-08-18|15/06/2022|-0.02||56700000||2022-03-24|15/12/2021|-0.03||21940000|58900000
2022-11-06 19:43:07|05214|955604|SIX MIKN|144.01M|144010000|8.52|4,456|9.79%|26|2023-03-10|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 19:43:10|05215|953068|SIX MOZN|689.45M|689450000|15.88|143,820|25.04%|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
2022-11-06 19:43:13|05216|48537|SIX MOBN|1.65B|1650000000|227.50|9,722|-26.78%|29|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 19:43:16|05217|942513|SIX MOLN|206.01M|206010000|6.33|52,080|-61.45%|24|2023-03-09|15/12/2022||-0.6||3500000|2022-10-27|15/09/2022|-0.41|-0.6|2400000|3200000
2022-11-06 19:43:20|05218|949725|SIX NBEN|75.3M|75300000|8.25|1,323|-8.33%|14|2022-08-18|15/06/2022|-0.23||-1970000||2022-04-07|15/12/2021|-0.01||223800|
2022-11-06 19:43:23|05219|334|SIX NESN|300.24B|300240000000|108.66|3,181,678|-11.79%|32|2023-02-16|15/12/2022||2.41||26020000000|2022-10-19|15/09/2022||2.76|23550000000|23550000000
2022-11-06 19:43:26|05220|949727|SIX THAGN|14.95M|14950000|0.032|332,231|-96.78%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-11-06 19:43:29|05221|955607|SIX NWRN|23.2M|23200000|1.30|7,238|-36.89%|6|2022-09-15|15/06/2022||-0.44||3200000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2022-11-06 19:43:31|05222|332|SIX NOVN|174.6B|174600000000|81.17|3,780,530|6.68%|26|2023-02-01|15/12/2022||1.41||13070000000|2022-10-25|15/09/2022|1.58|1.55|12500000000|12880000000
2022-11-06 19:43:36|05223|14157|SIX OERL|2.08B|2080000000|6.37|377,531|-33.92%|36|2023-02-21|15/12/2022||||747000000|2022-11-03|15/09/2022|||742000000|721480000
2022-11-06 19:43:39|05224|949673|SIX ONE|23.74M|23740000|1.580|6,035|-46.98%|18|2022-07-13|15/06/2022|-0.06||15790000||2022-03-21|15/12/2021|-0.14||17740000|
2022-11-06 19:43:42|05225|955608|SIX ODHN|281.71M|281710000|7.00|3,706|-35.78%|23|2022-11-16|15/09/2022||0.2723|||2022-08-17|15/06/2022|0.1404|0.1815|128500000|
2022-11-06 19:43:57|05226|955609|SIX OFN|161.46M|161460000|82.40|432|-11.21%|14|2022-08-05|15/06/2022|3.41||97630000||2022-03-30|15/12/2021|1.96||113100000|116500000
2022-11-06 19:44:02|05227|955610|SIX ORON|442.72M|442720000|67.80|5,151|-29.81%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|1.98||309200000|
2022-11-06 19:44:05|05228|49833|SIX PGHN|23.5B|23500000000|901.20|54,691|-45.55%|18|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000|2022-03-22|15/12/2021|31.69|24.60|1480000000|1398000000
2022-11-06 19:44:08|05229|955613|SIX PEAN|355.21M|355210000|21.05|26,565|-67.01%|14|2022-08-30|15/06/2022|2.59||138100000||2022-03-29|15/12/2021|4.87||220700000|
2022-11-06 19:44:15|05230|955617|SIX KNRS|1.47M|1470000|0.0086|1,134,886|-87.16%|14|2022-08-31|15/06/2022|-0||||2022-03-31|15/12/2021|-0|||
2022-11-06 19:44:18|05231|955614|SIX PEDU|10.83M|10830000|80.00|211|-23.08%|14|2022-08-25|15/04/2022|-17.11||8460000||2022-07-06|15/10/2021|-5.72||6070000|
2022-11-06 19:44:21|05232|955616|SIX PM|311.2M|311200000|324.00|369|-27.19%|13|2022-11-03|15/09/2022|||215800000|215800000|2022-08-11|15/06/2022||||
2022-11-06 19:44:24|05233|993241|VIE PMAG|2.05B|2050000000|60.00|9,576|-30.8%|20|2022-11-11|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-06 19:44:27|05234|955615|SIX PLANZ|641.7M|641700000|310.00|916|-7.19%|14|2022-09-01|15/06/2022|7.4||13950000||2022-03-09|15/12/2021|17.57||13910000|
2022-11-06 19:44:30|05235|1055082|SIX PNHO|298.82M|298820000|51.60|4,666|22.86%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-11-06 19:44:38|05236|1076609|SIX SPEXN|24.26M|24260000|0.50|10,888|-71.72%|12|2022-09-06|15/06/2022|-0.21||||2022-04-18|15/12/2021|-0.82|||
2022-11-06 19:44:40|05237|949728|SIX PEHN|181.77M|181770000|72.00|678|-19.1%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-11-06 19:44:46|05238|49832|SIX PSPN|4.82B|4820000000|105.00|90,656|-9.56%|36|2022-11-08|15/09/2022|||||2022-09-02|15/06/2022|3.25||78700000|78700000
2022-11-06 19:44:52|05239|955640|SIX RLFB|123.88M|123880000|0.0282|3,700,356|-56.62%|14|2022-09-15|15/06/2022|-0.01||4550000||2022-03-31|15/12/2021|-0.01||3320000|
2022-11-06 19:44:56|05240|318|SIX CFR|59.56B|59560000000|104.30|1,007,220|-13.3%|28|2023-02-01|15/12/2022||2.62||6180000000|2022-11-11|15/09/2022||2.96||4900000000
2022-11-06 19:44:58|05241|48531|SIX RIEN|394.13M|394130000|87.70|9,734|-52.8%|19|2023-03-09|15/12/2022||||794000000|2022-07-13|15/06/2022|-5.62||620600000|609650000
2022-11-06 19:45:01|05242|955621|SIX RO|269.14B|269140000000|397.80|43,374|-2.88%|30|2023-02-02|15/12/2022||8.64||16200000000|2022-10-18|15/09/2022||9.02|14740000000|15290000000
2022-11-06 19:45:05|05243|337|SIX ROG|269.14B|269140000000|326.40|1,011,267|-10.4%|37|2023-02-02|15/12/2022||8.64||16200000000|2022-10-18|15/09/2022||9.02|14740000000|15290000000
2022-11-06 19:45:09|05244|949711|SIX HREN|1.13B|1130000000|1,100.00|56|-20.86%|15|2022-09-05|15/06/2022|-45.67||347000000||2022-04-11|15/12/2021|-13.74||315500000|
2022-11-06 19:45:15|05245|955628|SIX SHLTN|233.89M|233890000|16.00|2,543|-19.6%|13|2022-11-16|15/09/2022|||||2022-09-22|15/06/2022||||
2022-11-06 19:45:18|05246|955624|SIX SANN|30.67M|30670000|0.59|160,595|-57.12%|26|2023-03-01|15/12/2022||-0.15||1500000|2022-12-14|15/09/2022||-0.15||1600000
2022-11-06 19:45:21|05247|955623|SIX SAHN|168.97M|168970000|268.00|190|-12.99%|23|2023-01-10|15/12/2022|||||2022-12-06|15/09/2022||||
2022-11-06 19:45:26|05248|48548|SIX SCHN|17.65B|17650000000|161.80|24,502|-34.39%|34|2023-02-15|15/12/2022||1.51||2940000000|2022-10-20|15/09/2022|1.59|1.35|2970000000|2820000000
2022-11-06 19:45:30|05249|49834|SIX SCHP|17.65B|17650000000|167.50|108,712|-33.27%|33|2023-02-15|15/12/2022||1.51||2940000000|2022-10-20|15/09/2022|1.59|1.35|2970000000|2820000000
2022-11-06 19:45:33|05250|955635|SIX STRN|24.75M|24750000|22.40|228|-11.11%|14|2022-08-11|15/06/2022|1.83||51320000||2022-03-31|15/12/2021|2.67||49840000|
2022-11-06 19:45:36|05251|955636|SIX SWTQ|936.4M|936400000|654.00|1,065|-53.62%|15|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|2022-03-04|15/12/2021|27.15||600500000|630000000
2022-11-06 19:45:39|05252|955631|SIX SNBN|421M|421000000|4,210.0|52|-16.8%|23|2022-10-31|15/09/2022|-472050||2930000000||2022-07-29|15/06/2022|-623838||3460000000|
2022-11-06 19:45:42|05253|1073053|SIX SENSI|1.4B|1400000000|89.90|19,100|-31.27%|11|2022-08-24|15/06/2022|2.24||164800000||2022-03-15|15/12/2021|2||143100000|
2022-11-06 19:45:47|05254|955625|SIX SFPN|284.91M|284910000|85.00|1,684|-13.27%|14|2022-09-08|15/06/2022|6.38||25340000||2022-04-13|15/12/2021|7.81||23700000|
2022-11-06 19:45:50|05255|945096|SIX SFSN|3.5B|3500000000|90.20|28,932|-26.85%|16|2023-03-02|15/12/2022||||1529000000|2022-07-18|15/06/2022|3.42||1220000000|1205000000
2022-11-06 19:45:53|05256|13818|SIX SGSN|16.35B|16350000000|2,182.00|15,444|-21.88%|19|2023-01-25|15/12/2022||53.80||3464000000|2022-07-19|15/06/2022|36.85|40.29|3260000000|3277000000
2022-11-06 19:45:57|05257|955626|SIX SFZN|2.62B|2620000000|618.50|9,702|-29.23%|25|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022|14.51|9.40|586700000|527000000
2022-11-06 19:46:00|05258|1096149|SIX SIGNC|7.64B|7640000000|19.99|1,094,162|-20.36%|13|2023-02-28|15/12/2022||0.26||809000000|2022-10-28|15/09/2022|0.18|0.22|770800000|770900000
2022-11-06 19:46:03|05259|49827|SIX SIKA|34.46B|34460000000|224.20|343,811|-29.56%|33|2023-02-17|15/12/2022||4.92||2890000000|2022-10-21|15/09/2022|1.87||2750000000|2750000000
2022-11-06 19:46:06|05260|49955|SIX SOON|13.81B|13810000000|225.80|247,695|-42.19%|25|2022-11-14|15/09/2022||5.36||1593000000|2022-08-31|15/06/2022||||
2022-11-06 19:46:10|05261|945906|SIX SPCE|78.16M|78160000|16.20|5,439|5.88%|17|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022|-1.7||-6590000|
2022-11-06 19:46:14|05262|955627|SIX SGKN|2.8B|2800000000|468.00|2,091|9.09%|26|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 19:46:17|05263|1128801|SIX SRAIL|2.98B|2980000000|30.76|140,146|-24.98%|9|2022-09-01|15/06/2022|0.01||1470000000||2022-03-15|15/12/2021|1.08||2220000000|
2022-11-06 19:46:21|05264|955633|SIX STGN|157.92M|157920000|47.40|1,024|-1.66%|26|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|1.5||139500000|
2022-11-06 19:46:25|05265|949731|SIX STMN|15.07B|15070000000|94.94|343,704|-52.84%|31|2023-02-21|15/12/2022||14.98||569000000|2022-11-02|15/09/2022|||550500000|540370000
2022-11-06 19:46:29|05266|49836|SIX SUN|2.27B|2270000000|67.10|46,402|-26.67%|32|2023-02-16|15/12/2022||||1693000000|2022-10-26|15/09/2022||||
2022-11-06 19:46:32|05267|330|SIX UHR|12.26B|12260000000|244.80|108,729|-6.13%|28|2022-11-30|15/09/2022|||||2022-07-14|15/06/2022|6.01|5.73|3610000000|3574000000
2022-11-06 19:46:36|05268|943210|SIX UHRN|12.26B|12260000000|45.30|46,699|-10.21%|26|2022-11-30|15/09/2022|||||2022-07-14|15/06/2022|6.01||3610000000|3574000000
2022-11-06 19:46:39|05269|331|SIX SLHN|14.91B|14910000000|483.70|89,391|-5.49%|31|2022-11-09|15/09/2022|||||2022-11-09|15/12/2022||||
2022-11-06 19:46:46|05270|49828|SIX SPSN|6.19B|6190000000|80.70|124,000|-12.31%|37|2023-02-09|15/12/2022|||||2022-11-11|15/09/2022||||
2022-11-06 19:46:51|05271|335|SIX SRENH|21.76B|21760000000|75.32|954,891|-17.07%|38|2023-02-17|15/12/2022||1.40||10926000000|2022-10-28|15/09/2022||0.73||10798000000
2022-11-06 19:46:55|05272|955634|SIX STLN|698.95M|698950000|0.2285|263,749|-35.63%|29|2022-11-10|15/09/2022|||||2022-09-09|15/06/2022|0.02||1120000000|
2022-11-06 19:46:59|05273|339|SIX SCMN|25.31B|25310000000|488.50|96,723|-2.46%|38|2023-02-09|15/12/2022||6.1||2830000000|2022-10-27|15/09/2022|8.28|7.55|2730000000|2720000000
2022-11-06 19:47:02|05274|955632|SIX SQN|1.73B|1730000000|115.40|38,459|-40.94%|24|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|5.14||230100000|
2022-11-06 19:47:06|05275|48540|SIX TECN|4.51B|4510000000|354.00|26,692|-33.58%|28|2022-11-07|15/09/2022|||||2022-08-17|15/06/2022|5.33||584000000|
2022-11-06 19:47:10|05276|949732|SIX TEMN|4.08B|4080000000|56.86|284,001|-58.77%|31|2023-02-16|15/12/2022||1.07||285500000|2022-10-20|15/09/2022|0.38|0.7984|212800000|234300000
2022-11-06 19:47:12|05277|955639|SIX TKBP|2.31B|2310000000|115.50|999|9.48%|14|2022-08-18|15/06/2022|18.8||198500000||2022-04-15|15/12/2021|17.84||198800000|
2022-11-06 19:47:30|05278|955641|SIX TOHN|108.51M|108510000|5.50|3,290|-24.09%|25|2023-03-06|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 19:47:42|05279|955637|SIX TXGN|1.46B|1460000000|138.20|4,518|-10.61%|15|2023-03-08|15/12/2022||||502000000|2022-08-30|15/06/2022|-1.68||443200000|
2022-11-06 19:47:45|05280|955642|SIX UBXN|725.3M|725300000|103.80|23,656|53.97%|14|2022-08-19|15/06/2022|6.58||294400000|264150000|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000
2022-11-06 19:47:49|05281|943811|SIX UBSG|51.71B|51710000000|16.25|7,650,521|-2.93%|33|2023-01-31|15/12/2022||0.3533||7800000000|2022-10-25|15/09/2022|0.52|0.43|8240000000|8120000000
2022-11-06 19:47:52|05282|955649|SIX VLRT|69.83M|69830000|17.70|2,478|88.3%|14|2022-08-25|15/06/2022|3.16||11060000||2022-04-05|15/12/2021|0.26||7200000|
2022-11-06 19:47:57|05283|49956|SIX VATN|1.56B|1560000000|99.00|17,114|9.15%|33|2023-02-02|15/12/2022||2.24||118350000|2022-11-08|15/09/2022||1.64||108980000
2022-11-06 19:48:00|05284|48528|SIX VALN|1.14B|1140000000|259.50|10,696|39.82%|28|2023-02-21|15/12/2022||8.27||1014000000|2022-11-07|15/09/2022||||
2022-11-06 19:48:03|05285|994260|SIX VARN|487.06M|487060000|48.10|2,644|14.8%|8|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-06 19:48:07|05286|976465|SIX VACN|6.73B|6730000000|224.40|86,669|-50.72%|25|2023-03-01|15/12/2022||4.87||627000000|2022-10-13|15/09/2022|||305500000|297670000
2022-11-06 19:48:11|05287|955644|SIX VAHN|1.16B|1160000000|398.00|1,081|-13.48%|14|2022-08-31|15/06/2022|22.82||624500000||2022-03-30|15/12/2021|23.59||641000000|
2022-11-06 19:48:14|05288|955647|SIX VETN|641.31M|641310000|32.4|13,032|-45.18%|14|2022-08-23|15/06/2022|-0.24||435000000|435000000|2022-03-15|15/12/2021|1.18||417300000|403950000
2022-11-06 19:48:18|05289|49957|SIX VIFN|11.75B|11750000000|181.00|6,385|51.97%|18|2023-02-15|15/12/2022|||||2022-08-08|15/06/2022||||
2022-11-06 19:48:27|05290|955648|SIX VILN|81.43M|81430000|780.00|6|5.41%|14|2022-09-07|15/06/2022|10.1||34850000||2022-05-11|15/12/2021|11.71||35770000|
2022-11-06 19:48:32|05291|955622|SIX ROL|297.82M|297820000|0.850|97,457|-31.73%|23|2022-11-15|15/09/2022|||||2022-09-05|15/06/2022|0.02||121900000|
2022-11-06 19:48:35|05292|48542|SIX VONN|3.21B|3210000000|57.50|33,240|-28.17%|29|2023-02-09|15/12/2022|||||2022-11-01|15/09/2022||||
2022-11-06 19:48:37|05293|955650|SIX VPBN|536.28M|536280000|87.60|1,837|-16.25%|15|2023-03-07|15/12/2022|||||2022-08-18|15/06/2022|3.49||173200000|
2022-11-06 19:48:40|05294|955654|SIX METG|373.88M|373880000|31.30|14,876|64.74%|14|2022-07-28|15/06/2022|0.97||258300000||2022-04-15|15/12/2021|0.99||270700000|
2022-11-06 19:48:45|05295|955652|SIX WARN|529.65M|529650000|2,140.0|99|-10.83%|14|2022-08-25|15/06/2022|59.64||18140000||2022-03-21|15/12/2021|44.54||18030000|
2022-11-06 19:48:48|05296|976078|SIX WIHN|19.99M|19990000|0.151|495,256|-85.95%|16|2022-10-06|15/09/2022|-0.0044|-0.0044|6000000|6000000|2022-09-15|15/06/2022||-0.01||6500000
2022-11-06 19:48:50|05297|955611|SIX YTME|34.73M|34730000|0.560|4,078|-60.84%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-11-06 19:48:53|05298|955655|SIX YPSN|2.24B|2240000000|164.40|5,695|-3.29%|14|2022-11-16|15/09/2022|||||2022-05-25|15/03/2022|1.26||242300000|
2022-11-06 19:48:56|05299|48553|SIX ZEHN|585.19M|585190000|50.70|15,861|-46.58%|12|2023-03-01|15/12/2022|||||2022-07-27|15/06/2022||2.55||378000000
2022-11-06 19:48:59|05300|955658|SIX ZUBN|81.56M|81560000|24.60|565|-10.87%|13|2022-09-14|15/03/2022|1.19||4270000||2021-11-10|15/09/2021|0.61||4180000|
2022-11-06 19:49:02|05301|955659|SIX ZUGN|808.35M|808350000|1,585.0|280|-20.55%|14|2022-08-26|15/06/2022|54.71||38340000||2022-03-04|15/12/2021|84.11||37930000|
2022-11-06 19:49:05|05302|955657|SIX ZUGER|2.08B|2080000000|7,240.0|37|7.42%|14|2022-07-11|15/06/2022|186.49||128600000||2022-01-21|15/12/2021|261.73||253200000|
2022-11-06 19:49:09|05303|1024762|SIX ROSEG|319.45M|319450000|25.48|173,737|-92.54%|26|2022-10-20|15/09/2022|||376300000|400950000|2022-08-17|15/06/2022|-8.29||404550000|407050000
2022-11-06 19:49:12|05304|329|SIX ZURN|63.69B|63690000000|429.50|272,429|4.17%|37|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|13.91|17.61|30040000000|31616000000
2022-11-06 19:49:15|05305|955660|SIX ZWM|11.79M|11790000|168.00|21|0%|14|2022-09-17|15/06/2022|13.46||27800000||2022-04-08|15/12/2021|16.54||28560000|
2022-11-06 19:49:18|05306|7010|BIT A2|3.54B|3540000000|1.129|8,329,949|-39.14%|35|2022-11-10|15/09/2022||||2550000000|2022-07-28|15/06/2022|0.09||4250000000|3610000000
2022-11-06 19:49:22|05307|26023|ST AAK|41.91B|41910000000|161.4|233,399|-16.37%|34|2023-02-02|15/12/2022||2.27||13340000000|2022-10-25|15/09/2022|2.36|1.99|13310000000|12790000000
2022-11-06 19:49:25|05308|6920|AS AALB|3.9B|3900000000|35.23|192,749|-28.16%|29|2023-02-23|15/12/2022||1.18||1558000000|2022-11-09|15/09/2022||||
2022-11-06 19:49:28|05309|961622|AS ABNd|9.35B|9350000000|10.41|2,757,744|-18.93%|27|2023-02-08|15/12/2022||0.2491||1900000000|2022-11-09|15/09/2022||0.3706||1830000000
2022-11-06 19:49:32|05310|534|EBR ACKB|4.71B|4710000000|142.20|24,634|-8.26%|29|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022|8.3||2150000000|
2022-11-06 19:49:36|05311|442|BME ACS|6.56B|6560000000|25.750|637,033|20.19%|38|2023-03-01|15/12/2022||0.2302||7920000000|2022-11-15|15/09/2022||0.6787||8090000000
2022-11-06 19:49:39|05312|1081623|AS ADYEN|40B|40000000000|1,291.20|89,544|-52.96%|24|2023-02-09|15/06/2023||11.61||812630000|2023-02-09|15/12/2022||10.78||715260000
2022-11-06 19:49:42|05313|15189|EBR AOO|3.07B|3070000000|78.10|56,670|-32.85%|23|2022-11-16|15/09/2022|||||2022-08-05|15/06/2022|1.25|5.39|65790000|
2022-11-06 19:49:46|05314|304|AS AEGN|9.46B|9460000000|4.694|7,788,762|8.38%|38|2023-02-16|15/12/2022||0.2074||6970000000|2022-11-10|15/09/2022||-0.2933||7090000000
2022-11-06 19:49:49|05315|945627|BME AENA|17.63B|17630000000|117.50|139,876|-22.31%|29|2023-02-22|15/12/2022||0.5011||877400000|2022-10-26|15/09/2022|2.24|0.5145|1190000000|1190000000
2022-11-06 19:49:53|05316|26031|ST AFRY|17.55B|17550000000|154.8|199,973|-39.91%|34|2023-02-10|15/12/2022||3.58||6160000000|2022-10-28|15/09/2022|2.3|2.3|5300000000|4970000000
2022-11-06 19:49:56|05317|13129|EBR AGES|6.8B|6800000000|36.78|426,777|-13.84%|38|2023-02-22|15/12/2022||1.28||2420000000|2022-11-09|15/09/2022||1.52||2420000000
2022-11-06 19:50:01|05318|6909|AS AD|27.7B|27700000000|28.18|2,646,567|-1.47%|38|2023-02-15|15/12/2022||0.6151||22810000000|2022-11-09|15/09/2022||0.5938||21630000000
2022-11-06 19:50:05|05319|50563|IR AIBG|8.18B|8180000000|3.060|3,034,239.02|29.55%|29|2023-03-01|15/12/2022||0.08||1498000000|2022-10-28|15/09/2022||||
2022-11-06 19:50:08|05320|40260|OL AKRBP|228.56B|228560000000|361.50|1,230,204|6.45%|37|2023-02-08|15/12/2022||1.25||4280000000|2022-10-26|15/09/2022|1.24|1.31|4870000000|4620000000
2022-11-06 19:50:12|05321|6902|AS AKZO|11.26B|11260000000|63.46|619,002|-37.26%|38|2023-02-15|15/12/2022||0.7757||2720000000|2022-10-20|15/09/2022|0.57|0.5817|2860000000|2860000000
2022-11-06 19:50:16|05322|481|ST ALFA|115.77B|115770000000|280.1|653,008|-24.19%|38|2023-02-02|15/12/2022||3.9||15170000000|2022-10-25|15/09/2022|2.92|3.47|13180000000|13090000000
2022-11-06 19:50:19|05323|1166736|WA ALEP|24.69B|24690000000|23.40|3,340,204|-52.48%|15|2023-03-02|15/12/2022||0.0694||3373000000|2022-11-24|15/09/2022||0.1127||2140000000
2022-11-06 19:50:23|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||||
2022-11-06 19:50:28|05325|14615|BME AMA|23.17B|23170000000|51.500|581,390|-16.86%|37|2023-02-24|15/12/2022||0.329||1230000000|2022-11-04|15/09/2022|0.49|0.4311|1220000000|1200000000
2022-11-06 19:50:31|05326|26232|CSE AMBUb|22.14B|22140000000|87.1|1,426,099|-49.24%|32|2023-02-07|15/12/2022||0.08||1200000000|2022-11-15|15/09/2022||-0.4704||1140000000
2022-11-06 19:50:36|05327|18928|BIT AMPF|5.63B|5630000000|25.190|615,629|-44.95%|33|2023-03-01|15/12/2022||0.339||626050000|2022-10-26|15/09/2022|0.129|0.1307|502750000|488230000
2022-11-06 19:50:42|05328|590|VIE ANDR|5.07B|5070000000|51.150|119,879|9.11%|37|2023-03-03|15/12/2022||1.34||2020000000|2022-11-04|15/09/2022|1.01|0.9125|1890000000|1740000000
2022-11-06 19:50:47|05329|13111|EBR ABI|103.56B|103560000000|52.23|1,535,613|-0.42%|37|2023-03-02|15/12/2022||0.7186||15270000000|2022-10-27|15/09/2022|0.81|0.7721|15090000000|15120000000
2022-11-06 19:50:51|05330|943396|EBR ARGX|20.57B|20570000000|371.80|71,130|34.76%|26|2023-03-02|15/12/2022||-3.05||164180000|2022-10-27|15/09/2022|-4.26|-3.35|146490000|117510000
2022-11-06 19:50:55|05331|963108|F AT1|3.06B|3060000000|2.100|14,166|-66.56%|25|2022-11-29|15/09/2022||0.10||397920000|2022-09-02|15/06/2022|0.2|0.11|317800000|310900000
2022-11-06 19:50:58|05332|6888|AS ASMI|10.86B|10860000000|223.00|254,740|-46.92%|38|2023-02-28|15/12/2022||3.23||613670000|2022-10-25|15/09/2022|3.53|3.55|609800000|583390000
2022-11-06 19:51:02|05333|6917|AS ASML|185.3B|185300000000|464.40|793,289|-37%|38|2023-01-25|15/12/2022||4.38||6340000000|2022-10-19|15/09/2022|4.29|3.76|5780000000|5510000000
2022-11-06 19:51:05|05334|985157|AS ASRNL|5.83B|5830000000|44.14|446,335|10.88%|24|2023-02-22|15/12/2022||2.29|||2022-11-30|15/09/2022||||
2022-11-06 19:51:11|05335|483|ST ASSAb|249.37B|249370000000|224.5|1,661,435|-12%|38|2023-02-03|15/12/2022||3.27||32510000000|2022-10-26|15/09/2022|3.2|2.96|31820000000|30170000000
2022-11-06 19:51:17|05336|308|BIT GASI|24.39B|24390000000|15.6850|3,511,928|-17.9%|36|2022-11-10|15/09/2022||0.5195||17510000000|2022-07-31|15/06/2022|0.5403|0.5403|19850000000|19560000000
2022-11-06 19:51:21|05337|7011|BIT ATL|18.58B|18580000000|22.69|2,961,079|30.48%|37|2022-11-10|15/09/2022||||1530000000|2022-08-05|15/06/2022|0.11||1800000000|1800000000
2022-11-06 19:51:26|05338|476|ST ATCOa|571.07B|571070000000|121.3|4,100,858|-9.6%|38|2023-01-26|15/12/2022||1.35||38550000000|2022-10-19|15/09/2022|1.34|1.18|38070000000|35110000000
2022-11-06 19:51:33|05339|7029|BIT BAMI|4.77B|4770000000|3.158|11,847,749|8.9%|38|2023-02-08|15/12/2022||0.0979||1120000000|2022-11-08|15/09/2022||0.106||1120000000
2022-11-06 19:51:36|05340|473|BME SABE|4.48B|4480000000|0.8016|30,132,285|19.04%|38|2023-02-03|15/12/2022||0.0247||1220000000|2022-10-28|15/09/2022|0.14|0.044|1350000000|1300000000
2022-11-06 19:51:39|05341|290|LON BIRG|8.07B|8070000000|7.57|1,571,599|45.02%|20|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022||||
2022-11-06 19:51:43|05342|8759|WA PEO|19.9B|19900000000|75.82|1,067,908|-41.59%|38|2023-02-28|15/12/2022||4.35||3210000000|2022-11-03|15/09/2022|-2.07|-2.44|1010000000|2790000000
2022-11-06 19:51:46|05343|447|BME BKT|5.2B|5200000000|5.784|2,877,260|16.45%|38|2023-01-26|15/12/2022||0.14||514200000|2022-10-21|15/09/2022|0.175|0.1767|555000000|541750000
2022-11-06 19:51:50|05344|446|BME BBVA|31.48B|31480000000|5.304|18,931,338|-11.98%|38|2023-02-01|15/12/2022||0.26||6420000000|2022-10-28|15/09/2022|0.29|0.2389|6860000000|6210000000
2022-11-06 19:51:54|05345|26047|ST BEIJb|64.95B|64950000000|170.70|343,460|-6.16%|28|2023-01-26|15/12/2022||0.8731||5490000000|2022-10-20|15/09/2022|1.12|1.11|5980000000|5980000000
2022-11-06 19:51:58|05346|477|ST BOL|96B|96000000000|351.00|1,212,344|22.92%|38|2023-02-14|15/12/2022||9.88||20780000000|2022-10-20|15/09/2022|9.9|9.72|19480000000|20420000000
2022-11-06 19:52:02|05347|452|BME CABK|25.57B|25570000000|3.250|13,224,210|29.69%|38|2023-02-03|15/12/2022||0.0757||2690000000|2022-10-28|15/09/2022|0.12|0.125|2990000000|2880000000
2022-11-06 19:52:22|05348|13579|BIT CPRI|10.43B|10430000000|9.3120|1,896,419|-27.19%|38|2023-02-21|15/12/2022||0.16||715570000|2022-10-27|15/09/2022|||748800000|748800000
2022-11-06 19:52:26|05349|551|CSE CARLb|134.53B|134530000000|906.2|190,535|-17.58%|38|2023-02-07|15/12/2022||11.78||15590000000|2022-10-26|15/09/2022|20.58|20.62|20240000000|20240000000
2022-11-06 19:52:30|05350|18976|BS CASTs|39.65B|39650000000|120.85|251,147|-48.49%|33|2023-02-13|15/12/2022||3.13||2270000000|2022-10-20|15/09/2022|3.1|2.58|2330000000|2310000000
2022-11-06 19:52:35|05351|37756|WA CDR|14.02B|14020000000|139.18|697,852|-22.17%|25|2022-11-28|15/09/2022||0.83||211660000|2022-09-07|15/06/2022|0.45|1.19|161800000|178850000
2022-11-06 19:52:39|05352|951681|BME CLNX|21.77B|21770000000|32.43|1,124,903|-38.49%|27|2023-03-01|15/12/2022||-0.0244||904180000|2022-11-11|15/09/2022||-0.0646||872870000
2022-11-06 19:52:48|05353|26250|CSE CHRH|56.02B|56020000000|425.7|248,739|-17.34%|38|2023-01-12|15/11/2022||0.4338||308000000|2022-10-12|15/08/2022|0.47|0.4853|327900000|326020000
2022-11-06 19:52:50|05354|6687|F CBRO|1.72B|1720000000|11.20|228|-31.71%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-11-06 19:52:54|05355|41180|NYSE CNHI|17.88B|17880000000|13.30|3,661,934|-24.73%|38|2023-02-07|15/12/2022||0.3592||5750000000|2022-11-08|15/09/2022||0.3243||5110000000
2022-11-06 19:52:58|05356|538|EBR COFB|2.8B|2800000000|86.85|58,143|-39.14%|38|2023-02-17|15/12/2022||1.74||81850000|2022-10-28|15/09/2022|5.29|1.79|90210000|90210000
2022-11-06 19:53:02|05357|14228|CSE COLOb|171.76B|171760000000|809.0|185,349|-23.43%|38|2023-02-03|15/12/2022||6.7||6200000000|2022-11-07|15/09/2022||6.06||6070000000
2022-11-06 19:53:06|05358|6891|AS CORB|1.61B|1610000000|27.24|78,841|-34.23%|31|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|||393000000|393000000
2022-11-06 19:53:09|05359|549|CSE DANSKE|103.53B|103530000000|121.7|1,843,810|11.19%|31|2023-02-02|15/12/2022||4.13||11620000000|2022-10-26|15/09/2022|-16.2|2.23|9770000000|9760000000
2022-11-06 19:53:14|05360|566|CSE DEMANT|39.22B|39220000000|177.9|341,176|-46.7%|38|2023-02-23|15/12/2022||5.78||5290000000|2022-11-03|15/09/2022|0.00|0.00|4860000000|4940000000
2022-11-06 19:53:21|05361|14609|BIT DIAS|6.9B|6900000000|129.20|99,005|-29.21%|38|2023-03-08|15/12/2022||1.56||370800000|2022-10-27|15/09/2022|1.11|1.11|326600000|316030000
2022-11-06 19:53:31|05362|1008705|WA DNP|32.66B|32660000000|333.10|228,212|-5.85%|24|2022-11-03|15/09/2022|3.16|3.16|5370000000|5100000000|2022-08-18|15/06/2022|2.62|2.46|4890000000|4670000000
2022-11-06 19:53:38|05363|13140|OL DNB|282.48B|282480000000|182.20|1,295,693|-15.49%|38|2023-02-09|15/12/2022||4.91||17480000000|2022-10-20|15/09/2022|4.77|4.76|16130000000|16060000000
2022-11-06 19:54:43|05364|961662|ST DOMETIC|19.8B|19800000000|61.96|1,022,460|-55.18%|27|2023-01-27|15/12/2022||0.6888||6320000000|2022-10-26|15/09/2022|2.12|2|7580000000|7570000000
2022-11-06 19:54:48|05365|553|CSE DSV|225.82B|225820000000|1,021.0|339,690|-33.62%|38|2023-02-02|15/12/2022||16.33||54630000000|2022-10-25|15/09/2022|20.9|21.78|60560000000|56770000000
2022-11-06 19:54:51|05366|18899|BS DUFNz|3.15B|3150000000|35.10|114,579|-35.19%|31|2022-11-02|15/09/2022|||2120000000|2060000000|2022-08-09|15/06/2022||||1820000000
2022-11-06 19:54:54|05367|424|ELI EDP|17.13B|17130000000|4.34|6,540,838|-8.8%|38|2023-03-02|15/12/2022||0.139||7510000000|2022-10-27|15/09/2022|0.05|0.0423|5680000000|4620000000
2022-11-06 19:54:58|05368|475|ST ELUXb|36.45B|36450000000|134.5|1,977,628|-33.08%|38|2023-02-02|15/12/2022||-0.2718||38230000000|2022-10-28|15/09/2022|-2.23|0.291|35240000000|32520000000
2022-11-06 19:55:01|05369|18977|BS EKTABs|22.28B|22280000000|58.30|341,081|-42.88%|31|2023-02-23|15/01/2023||0.807||4150000000|2022-11-24|15/10/2022||0.6737||4140000000
2022-11-06 19:55:04|05370|15213|EBR ELI|9.49B|9490000000|129.30|57,333|28.46%|20|2022-11-25|15/09/2022|||||2022-07-27|15/06/2022|2.29||1620000000|1952000000
2022-11-06 19:55:07|05371|571|HE ELISA|7.79B|7790000000|48.61|244,510|-9.75%|36|2023-01-27|15/12/2022||0.5765||559330000|2022-10-19|15/09/2022|0.63|0.6225|534000000|522190000
2022-11-06 19:55:10|05372|453|BME ENAG|4.28B|4280000000|16.375|894,381|-18.49%|37|2023-02-21|15/12/2022||0.2478||244840000|2022-10-25|15/09/2022|0.4383|0.3466|237000000|237000000
2022-11-06 19:55:13|05373|13816|BME ELE|17.61B|17610000000|16.655|1,010,769|-16.72%|38|2023-02-22|15/12/2022||0.0988||336210000|2022-11-08|15/09/2022||0.828||8440000000
2022-11-06 19:55:21|05374|6963|BIT ENEI|47.54B|47540000000|4.679|24,306,275|-35.85%|31|2022-11-03|15/09/2022|0.25|0.2282|40920000000|22070000000|2022-07-28|15/06/2022|0.05|0.0966|33830000000|33830000000
2022-11-06 19:55:28|05375|6974|BIT ENI|47.71B|47710000000|14.010|13,603,927|10.56%|28|2023-02-17|15/12/2022||0.9835||29550000000|2022-10-28|15/09/2022|1.06|0.9419|37300000000|26720000000
2022-11-06 19:55:31|05376|1082093|ST EPIRa|209.69B|209690000000|173.75|919,654|-21.38%|23|2023-01-25|15/12/2022||2||13730000000|2022-10-26|15/09/2022|1.88|1.91|12800000000|12720000000
2022-11-06 19:55:34|05377|1153107|ST EQTAB|258.37B|258370000000|217.80|1,002,972|-56.46%|8|2023-01-18|15/12/2022||4.57||9463000000|2022-10-18|15/09/2022||||
2022-11-06 19:55:37|05378|376|OL EQNR|1.25T|1250000000000|392.75|3,745,575|73.82%|37|2023-02-08|15/12/2022||2.04||42190000000|2022-10-28|15/09/2022|2.13|2.24|43630000000|42730000000
2022-11-06 19:55:41|05379|592|VIE ERST|11.33B|11330000000|28.030|775,729|-31.11%|37|2023-02-28|15/12/2022||0.6673||2120000000|2022-11-04|15/09/2022|1.19|1.14|2120000000|2110000000
2022-11-06 19:55:44|05380|1013381|ST ESSITYb|162.37B|162370000000|231.30|1,327,330|-18.7%|25|2023-01-26|15/12/2022||3.21||43640000000|2022-10-27|15/09/2022|2.81|2.68|40110000000|39460000000
2022-11-06 19:55:46|05381|535|EBR COLR|3.13B|3130000000|24.47|271,178|-43.07%|24|2022-12-13|15/09/2022||1.53||5006000000|2022-09-02|15/06/2022||2.94||9845000000
2022-11-06 19:56:00|05382|6978|F EURA|4.46B|4460000000|57.15|24|-28.07%|26|2022-11-08|15/09/2022|||||2022-07-26|15/06/2022||||
2022-11-06 19:56:03|05383|948356|ST EVOG|216.32B|216320000000|1,014.60|846,984|-25.28%|14|2023-02-02|15/12/2022||1.08||400110000|2022-10-27|15/09/2022|1.02|0.9838|378530000|368510000
2022-11-06 19:56:06|05384|13380|LON 0RKY|15.87B|15870000000|68.42|54,479|-19.34%|29|2022-11-11|15/09/2022|||||2022-09-06|15/06/2022|5.68||18680000000|
2022-11-06 19:56:10|05385|18980|BS FABGs|25.06B|25060000000|79.83|132,584|-46.31%|33|2023-02-06|15/12/2022||1.04||764810000|2022-10-20|15/09/2022|1.3|1.2|771000000|783140000
2022-11-06 19:56:14|05386|26042|ST BALDb|45.93B|45930000000|41.05|2,852,202|-61.88%|31|2023-02-10|15/12/2022||1.1||2690000000|2022-10-28|15/09/2022|1.54|1.2|2660000000|2660000000
2022-11-06 19:56:16|05387|959205|NYSE RACE|36.29B|36290000000|199.20|331,666|-24.12%|29|2023-02-02|15/12/2022||1.17||1260000000|2022-11-02|15/09/2022|1.23|1.15|1250000000|1200000000
2022-11-06 19:56:19|05388|459|BME FER|17.16B|17160000000|23.600|909,094|-11.32%|38|2023-03-02|15/12/2022||0.07||1900000000|2022-10-27|15/09/2022|0.078|0.02|1980000000|1980000000
2022-11-06 19:56:23|05389|103940|BIT FBK|8.65B|8650000000|14.1750|2,071,979|-17.35%|30|2023-02-07|15/12/2022||||227330000|2022-11-08|15/09/2022||||210950000
2022-11-06 19:56:25|05390|574|HE FORTUM|12.78B|12780000000|14.38|2,623,517|-44.56%|36|2023-02-03|15/12/2022||0.5442||2580000000|2022-11-10|15/09/2022||0.294||1620000000
2022-11-06 19:56:29|05391|15225|AS GLPG|2.83B|2830000000|43.02|165,839|-7.97%|34|2023-02-23|15/12/2022||-0.948||130250000|2022-11-03|15/09/2022|0.15|-0.81|148000000|127820000
2022-11-06 19:56:33|05392|421|ELI GALP|9.11B|9110000000|10.99|2,833,219|21.04%|38|2023-02-21|15/12/2022||0.4608||6380000000|2022-10-24|15/09/2022|0.2299|0.2398|7760000000|6540000000
2022-11-06 19:56:37|05393|457|BME SGREN|12.2B|12200000000|17.940|1,482,704|-4.5%|38|2023-01-31|15/12/2022||0.0653||2340000000|2022-11-07|15/09/2022||0.4694||3270000000
2022-11-06 19:56:46|05394|545|EBR GBLB|10.62B|10620000000|74.52|161,952|-28.14%|38|2023-03-08|15/12/2022|||||2022-11-03|15/09/2022||||
2022-11-06 19:56:57|05395|561|CSE GMAB|193.8B|193800000000|2,964.0|109,272|-1.4%|38|2023-02-22|15/12/2022||19.56||4090000000|2022-11-09|15/09/2022||17.27||3570000000
2022-11-06 19:57:02|05396|18981|BS GETIBs|63.24B|63240000000|232.89|181,768|-42.05%|33|2023-02-01|15/12/2022||4.24||8820000000|2022-10-19|15/09/2022|3.1|2.44|6500000000|6810000000
2022-11-06 19:57:23|05397|40266|OL GJFG|94.44B|94440000000|188.90|238,780|-12.83%|38|2023-01-24|15/12/2022||2.53||7980000000|2022-10-21|15/09/2022|2.21|2.14|8050000000|8050000000
2022-11-06 19:57:25|05398|44478|IR GL9|2.93B|2930000000|10.77|411,562|-19.87%|28|2023-03-01|15/12/2022||0.45||2722000000|2022-11-03|15/09/2022||||
2022-11-06 19:57:30|05399|563|CSE GN|21.71B|21710000000|169.7|979,077|-57.64%|38|2023-02-09|15/12/2022||3.77||5470000000|2022-11-11|15/09/2022||3.21||4890000000
2022-11-06 19:57:36|05400|458|BME GRLS|5.42B|5420000000|8.852|1,330,235|-52.15%|38|2023-03-02|15/12/2022||||1540000000|2022-11-08|15/09/2022||||1600000000
2022-11-06 19:57:40|05401|490|ST HMb|189.72B|189720000000|116.0|4,418,027|-32.64%|34|2023-01-27|15/11/2022||2||61760000000|2022-09-29|15/08/2022|1.3|1.98|57450000000|57450000000
2022-11-06 19:57:53|05402|40231|AS HEIO|19.79B|19790000000|68.70|111,290|-15.39%|24|2022-10-26|15/09/2022|||7790000000||2022-08-01|15/06/2022|2.2||13490000000|
2022-11-06 19:57:57|05403|303|AS HEIN|48.21B|48210000000|83.76|547,678|-14%|31|2023-02-15|15/12/2022||2.49||7960000000|2022-10-26|15/09/2022|||7790000000|7830000000
2022-11-06 19:58:00|05404|18949|BIT HRA|3.58B|3580000000|2.462|2,656,362|-32.97%|32|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|0.08||3360000000|3360000000
2022-11-06 19:58:03|05405|18983|BS HEXABs|291.02B|291020000000|106.35|689,767|-25.98%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-11-06 19:58:07|05406|26111|ST HPOLb|37.41B|37410000000|108.6|447,895|3.87%|34|2023-02-03|15/12/2022||1.85||5590000000|2022-10-21|15/09/2022|1.79|1.76|5920000000|5460000000
2022-11-06 19:58:11|05407|18984|BS HOLMBs|66.15B|66150000000|405.06|48,078|5.4%|31|2023-01-31|15/12/2022||6.52||5670000000|2022-10-20|15/09/2022|9.1|7.76|5780000000|5720000000
2022-11-06 19:58:14|05408|26410|HE HUH1V|3.78B|3780000000|36.24|175,309|-4.18%|38|2023-02-09|15/12/2022||0.5863||1140000000|2022-10-19|15/09/2022|0.59|0.6003|1180000000|1120000000
2022-11-06 19:58:18|05409|18987|BS HUSQBs|38.51B|38510000000|66.90|733,750|-48.23%|33|2023-02-03|15/12/2022||-1.35||8950000000|2022-10-19|15/09/2022|0.47|0.6752|12210000000|11100000000
2022-11-06 19:58:21|05410|463|BME IBE|62.72B|62720000000|10.005|11,741,106|1.2%|37|2023-02-22|15/12/2022||0.1612||19760000000|2022-10-25|15/09/2022|0.16|0.1555|13470000000|10520000000
2022-11-06 19:58:24|05411|18982|BS ICAs|107.8B|107800000000|535.92|112,321|12.45%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-11-06 19:58:29|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
2022-11-06 19:58:33|05413|943214|AS IMCD|7.43B|7430000000|130.55|124,615|-32.67%|27|2023-02-24|15/12/2022||1.16||1010000000|2022-11-10|15/09/2022||1.32||1120000000
2022-11-06 19:58:37|05414|598|VIE IMFI|1.7B|1700000000|12.290|96,217|-42.57%|28|2022-11-23|15/09/2022|||||2022-08-24|15/06/2022|0.65||88450000|103000000
2022-11-06 19:58:40|05415|461|BME ITX|73.28B|73280000000|23.550|3,416,619|-27.02%|31|2022-12-14|15/10/2022||0.418||8000000000|2022-09-14|15/07/2022|0.33|0.3253|8100000000|8100000000
2022-11-06 19:58:44|05416|18989|BS INDUAs|107.94B|107940000000|247.27|45,505|-15.64%|33|2023-02-03|15/12/2022|||||2022-10-07|15/09/2022|-14.27|||
2022-11-06 19:58:48|05417|26116|ST INDT|69.22B|69220000000|190.0|364,080|-24.66%|34|2023-02-02|15/12/2022||2.11||6560000000|2022-10-28|15/09/2022|1.9|1.91|6710000000|6340000000
2022-11-06 19:58:52|05418|301|AS INGA|40.76B|40760000000|10.94|14,535,571|-17.83%|38|2023-02-02|15/12/2022||0.2839||4840000000|2022-11-03|15/09/2022|0.26|0.3183|4410000000|4490000000
2022-11-06 19:58:55|05419|9060|BME COL|2.85B|2850000000|5.360|1,190,217|-38.21%|38|2023-02-28|15/12/2022||0.07||86360000|2022-11-17|15/09/2022||0.07||82830000
2022-11-06 19:58:59|05420|18953|BIT ITPG|4.15B|4150000000|39.580|199,259|-41.41%|32|2022-11-10|15/09/2022||||499350000|2022-08-03|15/06/2022|0.69||537610000|517600000
2022-11-06 19:59:03|05421|6951|BIT ISP|37.74B|37740000000|2.0650|110,214,550|-16.85%|38|2023-02-03|15/12/2022||0.0326||5130000000|2022-11-04|15/09/2022|0.04|0.041|5020000000|4960000000
2022-11-06 19:59:07|05422|487|ST INVEb|562.12B|562120000000|180.8|2,819,989|-13.55%|37|2023-01-20|15/12/2022|||||2022-10-21|15/09/2022|2.73||13720000000|
2022-11-06 19:59:12|05423|954900|BIT INWT|8.81B|8810000000|9.174|728,184|-5.83%|26|2023-03-03|15/12/2022||0.1493||223150000|2022-10-27|15/09/2022|0.0625|0.0625|214800000|214300000
2022-11-06 19:59:15|05424|942733|CSE ISS|25.83B|25830000000|139.80|456,161|1.08%|33|2023-02-23|15/12/2022||3.13||19600000000|2022-11-03|15/09/2022|0.00|0.8568|19300000000|18780000000
2022-11-06 19:59:19|05425|993186|BIT IG|4.31B|4310000000|5.320|1,296,386|-7.22%|25|2022-10-27|15/09/2022|0.12|0.13|379600000|379000000|2022-07-25|15/06/2022|0.112|0.112|353000000|353000000
2022-11-06 19:59:22|05426|1161408|AS JDEP|14.57B|14570000000|28.78|254,062|14.84%|14|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|1.01||3900000000|
2022-11-06 19:59:26|05427|423|ELI JMT|13.02B|13020000000|20.72|693,238|4.17%|38|2023-03-01|15/12/2022||0.2795||6480000000|2022-10-26|15/09/2022|0.31|0.2757|6510000000|6360000000
2022-11-06 19:59:29|05428|991179|AS TKWY|4.32B|4320000000|19.99|3,616,878|-67.13%|25|2023-03-01|15/12/2022||-0.26||2777000000|2022-10-19|15/09/2022||||
2022-11-06 19:59:32|05429|539|EBR KBC|22.1B|22100000000|53.00|654,072|-37.41%|38|2023-02-09|15/12/2022||1.55||2100000000|2022-11-09|15/09/2022||1.63||2050000000
2022-11-06 19:59:36|05430|44480|IR KYGa|15.6B|15600000000|87.30|258,534|-23.08%|29|2023-02-14|15/12/2022||2.67||4471000000|2022-10-27|15/09/2022||||
2022-11-06 19:59:40|05431|575|HE KESKOB|8.16B|8160000000|20.65|493,331|-29.43%|36|2023-02-02|15/12/2022||0.3592||2960000000|2022-10-27|15/09/2022|0.47|0.4292|3010000000|3020000000
2022-11-06 19:59:45|05432|8777|WA KGH|21.8B|21800000000|109.00|697,215|-27.33%|37|2022-11-16|15/09/2022||5.14||7850000000|2022-08-17|15/06/2022|11.4|6.61|8930000000|9350000000
2022-11-06 19:59:48|05433|32414|LON KSP|9.32B|9320000000|51.12|111,313|-49.81%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-11-06 19:59:53|05434|18993|BS KINVBs|37.98B|37980000000|137.10|149,525|-60.48%|33|2023-02-02|15/12/2022|||||2022-10-19|15/09/2022|-11.3|||
2022-11-06 19:59:56|05435|1081898|HE KOJAMO|3.59B|3590000000|14.51|375,361|-30.17%|22|2023-02-16|15/12/2022||0.133||91340000|2022-11-03|15/09/2022|0.29|0.1853|78200000|92170000
2022-11-06 19:59:58|05436|570|HE KNEBV|22.97B|22970000000|44.35|1,061,600|-26.67%|36|2023-01-26|15/12/2022||0.5149||2890000000|2022-10-27|15/09/2022|0.46|0.4851|3000000000|2950000000
2022-11-06 20:00:02|05437|6905|AS DSMN|20.25B|20250000000|117.05|451,102|-37.15%|38|2023-02-16|15/12/2022||1.46||2100000000|2022-11-01|15/09/2022|0.4657|0.3417|2180000000|2100000000
2022-11-06 20:00:07|05438|6913|AS KPN|11.49B|11490000000|2.785|10,921,106|5.65%|38|2023-02-01|15/12/2022||0.0443||1370000000|2022-10-26|15/09/2022|0.05|0.05|1340000000|1330000000
2022-11-06 20:00:10|05439|6961|BIT LDOF|4.35B|4350000000|7.566|2,544,217|16.01%|26|2022-11-03|15/09/2022|0.689|0.1332|3340000000|3280000000|2022-07-28|15/06/2022|0.333|0.274|3570000000|3600000000
2022-11-06 20:00:14|05440|480|ST ERICb|201.28B|201280000000|60.12|6,904,011|-36.72%|38|2023-01-20|15/12/2022||2.25||82730000000|2022-10-20|15/09/2022|1.56|1.77|68040000000|66390000000
2022-11-06 20:00:18|05441|18999|BS LUNDBs|106.88B|106880000000|430.97|25,002|-15.91%|23|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022||||
2022-11-06 20:00:22|05442|489|ST ORRON|7.38B|7380000000|25.80|12,463,715|-92.73%|38|2023-02-15|15/12/2022||0.0217||9000000|2022-11-25|15/09/2022||0.0257||3000000
2022-11-06 20:00:26|05443|7024|BIT MDBI|7.97B|7970000000|9.398|2,494,092|-13.1%|41|2023-02-08|15/12/2022||0.21||702250000|2022-10-27|15/09/2022|0.33|0.3|757000000|701600000
2022-11-06 20:00:30|05444|102931|BME MRL|4.02B|4020000000|8.585|946,549|-12.49%|27|2023-03-02|15/12/2022||0.14||113170000|2022-11-11|15/09/2022||0.14||111840000
2022-11-06 20:00:34|05445|556|CSE MAERSKb|255.79B|255790000000|14,655|29,642|-24.48%|37|2023-02-08|15/12/2022||330.46||19720000000|2022-11-02|15/09/2022|487|439.84|22770000000|21600000000
2022-11-06 20:00:38|05446|48565|BIT MONC|12.2B|12200000000|45.39|679,364|-32.86%|35|2022-10-26|15/09/2022|0.4274|0.4274|638200000|629390000|2022-07-27|15/06/2022|0.3577|0.3577|328500000|330340000
2022-11-06 20:00:42|05447|369|OL MOWI|80.31B|80310000000|155.30|1,295,475|-35.88%|38|2023-02-15|15/12/2022||0.3358||1400000000|2022-11-09|15/09/2022||0.337||1370000000
2022-11-06 20:00:47|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
2022-11-06 20:00:53|05449|456|BME NTGY|24.34B|24340000000|25.330|385,187|8.34%|38|2023-02-08|15/12/2022||0.6127||9280000000|2022-11-08|15/09/2022||0.3535||4340000000
2022-11-06 20:00:56|05450|49893|OL NEL|19.82B|19820000000|12.68|7,623,462|-33.6%|26|2023-02-15|15/12/2022||-0.1226||258870000|2022-10-20|15/09/2022|-0.17|-0.158|183000000|183050000
2022-11-06 20:00:59|05451|578|HE NESTE|34.92B|34920000000|45.47|819,656|-8.9%|36|2023-02-08|15/12/2022||0.7453||6950000000|2022-10-27|15/09/2022|0.79|0.7612|6580000000|6300000000
2022-11-06 20:01:01|05452|1128905|BIT NEXII|11.24B|11240000000|8.572|2,209,397|-43.77%|17|2022-11-10|15/09/2022||||851500000|2022-07-29|15/06/2022|0.06||808000000|791770000
2022-11-06 20:01:05|05453|26151|ST NIBEb|177.41B|177410000000|88.0|3,047,719|-32.8%|34|2023-02-16|15/12/2022||0.5747||10210000000|2022-11-15|15/09/2022||0.5415||9790000000
2022-11-06 20:01:09|05454|943213|AS NN|13.32B|13320000000|42.76|969,344|-8.48%|33|2023-02-16|15/12/2022||1.33|||2022-11-17|15/09/2022||1.35||
2022-11-06 20:01:12|05455|647|HE NOKIA|24.66B|24660000000|4.396|15,341,086|-12.38%|36|2023-01-26|15/12/2022||0.1417||7260000000|2022-10-20|15/09/2022|0.1|0.0926|6240000000|6050000000
2022-11-06 20:01:15|05456|583|HE TYRES|1.39B|1390000000|10.03|715,447|-70.5%|37|2023-02-07|15/12/2022||0.3344||458140000|2022-11-01|15/09/2022|0.2578|0.2598|466200000|466130000
2022-11-06 20:01:19|05457|8922|HE NDAFI|35.98B|35980000000|9.759|7,315,170|-9.92%|33|2023-02-02|15/12/2022||0.2895||2630000000|2022-10-20|15/09/2022|0.27|0.2566|2500000000|2450000000
2022-11-06 20:01:22|05458|1127857|ST VPLAYa|36.38B|36380000000|190.00|150|-62.6%|19|2022-10-25|15/09/2022|-1.1||3970000000||2022-07-21|15/06/2022|2.24||3730000000|
2022-11-06 20:01:26|05459|367|OL NHY|142.23B|142230000000|69.38|4,495,397|13.81%|38|2023-02-14|15/12/2022||1.85||45920000000|2022-10-25|15/09/2022|2.91|3.01|53230000000|48590000000
2022-11-06 20:01:29|05460|555|CSE NOVOb|1.9T|1900000000000|841.7|1,652,531|16.02%|38|2023-02-01|15/12/2022||6.03||47500000000|2022-11-02|15/09/2022|6.34|6.32|45570000000|45570000000
2022-11-06 20:01:34|05461|558|CSE NZYMb|108.98B|108980000000|394.4|314,813|-17.18%|38|2023-01-26|15/12/2022||3.04||4480000000|2022-11-03|15/09/2022|4.15|3.89|4370000000|4390000000
2022-11-06 20:01:37|05462|601|VIE OMVV|16.21B|16210000000|49.560|347,648|-8.19%|38|2023-02-02|15/12/2022||3.14||13560000000|2022-10-28|15/09/2022|3.69|3.68|17170000000|15380000000
2022-11-06 20:01:40|05463|26435|HE ORNBV|6.6B|6600000000|47.21|237,992|24.01%|38|2023-02-09|15/12/2022||0.3283||292900000|2022-10-20|15/09/2022|1.38|1.61|491800000|491120000
2022-11-06 20:01:44|05464|373|OL ORK|67.99B|67990000000|68.12|1,486,501|-21.14%|38|2023-02-14|15/12/2022||1.46||15520000000|2022-10-27|15/09/2022|1.58|1.64|14750000000|14950000000
2022-11-06 20:01:47|05465|8785|WA PKN|39.47B|39470000000|63.00|2,213,487|-28.78%|38|2023-01-26|15/12/2022||4.68||60460000000|2022-11-10|15/09/2022||8.63||60590000000
2022-11-06 20:01:51|05466|985158|CSE ORSTED|261.01B|261010000000|621.20|452,812|-29.1%|27|2023-02-02|15/12/2022||11.49||43830000000|2022-11-03|15/09/2022|22.3|3.47|36540000000|24730000000
2022-11-06 20:01:54|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
2022-11-06 20:01:58|05468|26322|CSE PNDORA|37.38B|37380000000|410.3|321,193|-54.99%|38|2023-02-07|15/12/2022||23.46||9530000000|2022-11-08|15/09/2022||7.65||5160000000
2022-11-06 20:02:02|05469|305|AS PHG|11.19B|11190000000|12.64|4,253,121|-69.39%|38|2023-01-24|15/12/2022||0.539||5160000000|2022-10-24|15/09/2022|0.25|0.2173|4310000000|4310000000
2022-11-06 20:02:06|05470|310|BIT PIRC|4.06B|4060000000|4.0580|2,438,371|-27.54%|33|2023-02-28|15/12/2022||0.1044||1550000000|2022-11-03|15/09/2022|0.1074|0.1062|1840000000|1730000000
2022-11-06 20:02:09|05471|8737|WA PKO|32.06B|32060000000|25.65|3,526,922|-47.91%|38|2023-03-06|15/12/2022||1.42||5080000000|2022-11-10|15/09/2022||0.78||3690000000
2022-11-06 20:02:12|05472|959218|BIT PST|11.72B|11720000000|9.026|2,009,267|-27.79%|28|2022-11-10|15/09/2022||0.3025||2830000000|2022-07-27|15/06/2022|0.3609|0.2487|2890000000|2830000000
2022-11-06 20:02:14|05473|1152300|AS PRX|64B|64000000000|50.12|2,458,573|-31.26%|0||
2022-11-06 20:02:18|05474|531|EBR PROX|3.42B|3420000000|10.60|771,643|-35.82%|38|2023-02-17|15/12/2022||0.2208||1450000000|2022-10-28|15/09/2022|0.39|0.3592|1510000000|1430000000
2022-11-06 20:02:24|05475|6949|BIT PRY|8.56B|8560000000|32.4700|640,981|-4.02%|33|2023-02-28|15/12/2022||0.3738||3580000000|2022-11-10|15/09/2022||0.5176||3790000000
2022-11-06 20:02:29|05476|13805|WA PZU|22.83B|22830000000|26.44|1,820,244|-34.8%|37|2022-11-24|15/09/2022||||6110000000|2022-08-25|15/06/2022|0.84||6390000000|6250000000
2022-11-06 20:02:32|05477|602|VIE RBIV|4.8B|4800000000|14.580|653,907|-49.62%|37|2023-02-01|15/12/2022||0.7689||1530000000|2022-11-02|15/09/2022|3.24|1.23|2020000000|2010000000
2022-11-06 20:02:36|05478|6889|AS RAND|9.33B|9330000000|51.02|442,077|-20.01%|38|2023-02-14|15/12/2022||1.09||6930000000|2022-10-25|15/09/2022|1.32|1.18|7050000000|6920000000
2022-11-06 20:02:39|05479|18962|BIT RECI|7.9B|7900000000|38.48|193,624|-31.94%|34|2023-02-09|15/12/2022||0.4607||465820000|2022-11-08|15/09/2022||0.4809||449040000
2022-11-06 20:02:43|05480|460|BME REDE|8.83B|8830000000|16.365|963,558|-9.96%|38|2023-02-22|15/12/2022||0.2522|||2022-10-26|15/09/2022|0.35|0.317|520000000|512450000
2022-11-06 20:02:47|05481|462|BME REP|20.95B|20950000000|14.295|5,387,790|32.21%|38|2023-02-23|15/12/2022||0.883||20100000000|2022-10-27|15/09/2022|1.02|1.05|19170000000|19760000000
2022-11-06 20:02:51|05482|302|AS SHEL|205.02B|205020000000|28.79|11,274,123|45.48%|28|2023-02-02|15/12/2022||1.32||110760000000|2022-10-27|15/09/2022|1.3|1.2|95770000000|73140000000
2022-11-06 20:02:59|05483|26325|CSE RBREW|21.44B|21440000000|432|143,639|-47.38%|38|2023-03-01|15/12/2022||5.84||2950000000|2022-10-18|15/09/2022|7.75|7.77|3300000000|3350000000
2022-11-06 20:03:08|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2022-11-06 20:03:11|05485|19010|BS SAABBs|53.63B|53630000000|401.20|65,055|64.56%|29|2023-02-10|15/12/2022||7.83||13550000000|2022-10-28|15/09/2022|2.28|2.71|8750000000|8640000000
2022-11-06 20:03:15|05486|41036|ST SAGAb|68.54B|68540000000|205.00|381,380|-41.83%|26|2023-02-13|15/12/2022||2.4||954430000|2022-10-27|15/09/2022|3.3|2.6|954000000|948670000
2022-11-06 20:03:20|05487|7037|BIT SPMI|1.86B|1860000000|0.9340|24,187,622|-80.84%|38|2023-02-23|15/12/2022||-0.0791||2270000000|2022-10-27|15/09/2022|-0.015|-0.1105|2860000000|2890000000
2022-11-06 20:03:24|05488|40285|OL SALM|39.36B|39360000000|334.40|319,785|-47.16%|38|2023-02-23|15/12/2022||9.81||5680000000|2022-11-10|15/09/2022||8.19||5050000000
2022-11-06 20:03:28|05489|582|HE SAMPO|23.79B|23790000000|45.82|806,142|6.42%|37|2023-02-10|15/12/2022||0.6478||1290000000|2022-11-02|15/09/2022|0.58|0.5365|1280000000|1280000000
2022-11-06 20:03:31|05490|486|ST SAND|222.59B|222590000000|177.45|2,236,545|-17.65%|28|2023-01-20|15/12/2022||2.93||30280000000|2022-10-17|15/09/2022|2.71|2.71|29270000000|27060000000
2022-11-06 20:03:35|05491|474|BME SAN|44.78B|44780000000|2.6690|45,820,074|-18.73%|38|2023-02-01|15/12/2022||0.1359||13750000000|2022-10-26|15/09/2022|0.137|0.1311|13470000000|13160000000
2022-11-06 20:03:39|05492|8733|WA SPL1|25.79B|25790000000|252.40|73,117|-33.98%|39|2023-02-21|15/12/2023|||||2023-02-01|15/12/2022||10.22||3340000000
2022-11-06 20:03:43|05493|6898|AS SBMO|2.54B|2540000000|14.29|368,155|3.18%|23|2023-02-23|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-06 20:03:47|05494|491|ST SCAb|94.07B|94070000000|133.7|1,446,807|0.11%|38|2023-01-27|15/12/2022||2.19||5040000000|2022-10-28|15/09/2022|2.35|2.38|5010000000|5340000000
2022-11-06 20:03:50|05495|942434|OL SCATC|13.08B|13080000000|82.38|443,732|-50.49%|26|2023-01-27|15/12/2022||0.7806||1100000000|2022-11-03|15/09/2022|1.6|1.55|1160000000|1030000000
2022-11-06 20:03:57|05496|40286|OL SCHA|37.74B|37740000000|165.90|257,741|-62.57%|38|2023-02-10|15/12/2022||0.8302||3970000000|2022-10-27|15/09/2022|0.04|0.8724|3760000000|3700000000
2022-11-06 20:04:04|05497|485|ST SEBa|251.01B|251010000000|117.90|2,780,614|-15.97%|38|2023-01-26|15/12/2022||3.19||15530000000|2022-10-26|15/09/2022|3.4|2.76|16550000000|14900000000
2022-11-06 20:04:09|05498|492|ST SECUb|52.17B|52170000000|91.06|1,968,551|-22%|38|2023-02-07|15/12/2022||2.05||36250000000|2022-11-08|15/09/2022||2.45||34270000000
2022-11-06 20:04:12|05499|979019|AS LIGHT|3.62B|3620000000|28.94|526,704|-30.13%|26|2023-01-27|15/12/2022||1.06||2060000000|2022-10-28|15/09/2022|1.04|1.04|1910000000|1900000000
2022-11-06 20:04:16|05500|26341|CSE SIM|17.45B|17450000000|444.6|65,375|-44.93%|37|2023-02-23|15/12/2022||1.28||187500000|2022-11-15|15/09/2022||0.57||125280000
2022-11-06 20:04:20|05501|495|ST SKAb|69.53B|69530000000|168.95|676,440|-23.13%|38|2023-02-03|15/12/2022||3.91||43590000000|2022-10-26|15/09/2022|3.1|2.99|43230000000|37460000000
2022-11-06 20:04:24|05502|500|ST SKFb|75.75B|75750000000|166.1|1,414,285|-20.14%|38|2023-02-02|15/12/2022||3.52||25090000000|2022-10-25|15/09/2022|2.86|3.83|24980000000|23610000000
2022-11-06 20:04:28|05503|309|BIT SRG|15.63B|15630000000|4.648|5,050,721|-8.86%|37|2023-03-01|15/12/2022||0.0672||784600000|2022-11-10|15/09/2022||0.0876||834720000
2022-11-06 20:04:30|05504|15264|EBR SOF|6.65B|6650000000|198.60|24,021|-49.72%|18|2022-09-06|15/06/2022|-39.91||11980000||2022-03-23|15/12/2021|29.1||25180000|
2022-11-06 20:04:33|05505|1153447|SIX SWON|1.7B|1700000000|10.97|135,792|-46.75%|9|2022-08-25|15/06/2022|-0.39||514600000||2022-03-03|15/12/2021|0.77||964400000|
2022-11-06 20:04:37|05506|307|BIT STLA|43.59B|43590000000|13.564|10,830,602|-23.45%|34|2023-03-01|15/12/2022||1.33||45270000000|2022-11-03|15/09/2022|1.26|1.3|42100000000|40810000000
2022-11-06 20:04:42|05507|580|HE STERV|10.96B|10960000000|13.925|1,384,143|-3.7%|36|2023-01-31|15/12/2022||0.3612||2900000000|2022-10-21|15/09/2022|0.47|0.4308|2960000000|2920000000
2022-11-06 20:04:46|05508|379|OL STB|37.54B|37540000000|80.86|1,160,478|-12.19%|38|2023-02-08|15/12/2022||1.55||3880000000|2022-10-26|15/09/2022|1.16|1.14|3600000000|3310000000
2022-11-06 20:04:52|05509|383|OL SUBC|32.05B|32050000000|111.00|632,230|40.65%|38|2023-03-02|15/12/2022||-0.0057||1280000000|2022-11-17|15/09/2022||0.0419||1360000000
2022-11-06 20:04:57|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||||
2022-11-06 20:05:01|05511|496|ST SHBa|207.35B|207350000000|104.40|3,692,809|2.3%|38|2023-02-08|15/12/2022||2.85||13420000000|2022-10-19|15/09/2022|2.81|2.47|12900000000|11990000000
2022-11-06 20:05:05|05512|494|ST SWEDa|187.27B|187270000000|166.75|2,681,663|-13.15%|38|2023-01-31|15/12/2022||5.48||14330000000|2022-10-27|15/09/2022|5.1|4.57|14030000000|12480000000
2022-11-06 20:05:08|05513|501|ST SWMA|174.96B|174960000000|115.0|3,646,463|59.41%|38|2023-02-15|15/12/2022||1.22||6010000000|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000
2022-11-06 20:05:12|05514|26197|ST SOBIV|62.01B|62010000000|209.50|353,813|-9.97%|38|2023-02-08|15/12/2022||4.53||5530000000|2022-10-27|15/09/2022|1.52|1.38|4000000000|3950000000
2022-11-06 20:05:20|05515|498|ST TEL2b|62.65B|62650000000|90.80|2,299,646|-24.99%|38|2023-01-31|15/12/2022||0.8956||7300000000|2022-10-20|15/09/2022|1.44|1.66|7080000000|6870000000
2022-11-06 20:05:24|05516|306|BIT TLIT|4.66B|4660000000|0.2197|139,858,497|-35.61%|38|2023-02-22|15/12/2022||0.00||4280000000|2022-11-09|15/09/2022||0.01||3980000000
2022-11-06 20:05:28|05517|469|BME TEF|20.87B|20870000000|3.6270|12,866,472|0.01%|38|2023-02-23|15/12/2022||0.1||10710000000|2022-11-04|15/09/2022|0.02|0.09|10340000000|10030000000
2022-11-06 20:05:32|05518|7134|EBR TNET|1.71B|1710000000|15.77|198,207|-50.16%|38|2023-02-16|15/12/2022||-1.29||678030000|2022-10-27|15/09/2022|1.82|1.77|660500000|652980000
2022-11-06 20:05:36|05519|380|OL TEL|130.36B|130360000000|93.18|1,860,945|-31.86%|38|2023-02-01|15/12/2022||1.35||28760000000|2022-10-26|15/09/2022|1|1.98|28430000000|27700000000
2022-11-06 20:05:43|05520|499|ST TELIA|114.83B|114830000000|29.06|13,147,708|-15.5%|38|2023-01-26|15/12/2022||0.3613||24230000000|2022-10-21|15/09/2022|0.42|0.5049|22460000000|22120000000
2022-11-06 20:05:46|05521|6968|BIT TENR|19.65B|19650000000|16.64|2,563,285|56.69%|38|2023-02-22|15/12/2022||0.5866||3270000000|2022-11-03|15/09/2022|0.5269|0.5098|3040000000|2930000000
2022-11-06 20:05:50|05522|7020|BIT TRN|13.76B|13760000000|6.862|3,749,612|2.76%|37|2022-11-09|15/09/2022||0.0998||654980000|2022-07-27|15/06/2022|0.103|0.0978|686400000|666250000
2022-11-06 20:05:52|05523|1166527|LON THG|760.16M|760160000|60.08|10,509,778|-70.52%|9|2022-10-25|15/09/2022|||518600000|518600000|2022-09-15|15/06/2022|-0.09|-3.88|556600000|1137000000
2022-11-06 20:05:55|05524|378|OL TOM|48.15B|48150000000|163.08|532,736|-42.76%|38|2023-02-24|15/12/2022||1.3||3320000000|2022-10-21|15/09/2022|0.97|0.9936|3160000000|3160000000
2022-11-06 20:06:01|05525|565|CSE TOP|30.68B|30680000000|347.8|76,073|1.22%|38|2023-01-24|15/12/2022||18.1||2550000000|2022-10-25|15/09/2022|3.1|4.07|2490000000|2490000000
2022-11-06 20:06:05|05526|19020|BS TRELBs|62.56B|62560000000|242.80|84,965|23.3%|31|2023-01-27|15/12/2022||3.89||7350000000|2022-10-26|15/09/2022|3.52|3.91|7540000000|7090000000
2022-11-06 20:06:08|05527|567|CSE TRYG|104.11B|104110000000|163.1|689,145|4.38%|38|2023-01-24|15/12/2022||2.21||8820000000|2022-10-13|15/09/2022|1.28|1.58|9360000000|9290000000
2022-11-06 20:06:17|05528|547|EBR UCB|14.52B|14520000000|76.44|275,202|-26.82%|38|2023-02-23|15/12/2022||2.39||1650000000|2022-11-07|15/09/2022||||1650000000
2022-11-06 20:06:19|05529|13831|EBR UMI|8.17B|8170000000|34.01|448,296|-32.01%|19|2023-02-16|15/12/2022||1.20||2141000000|2022-07-29|15/06/2022|1.28|1.45|13840000000|2020000000
2022-11-06 20:06:24|05530|6955|BIT CRDI|25.67B|25670000000|13.0420|17,813,545|13.23%|38|2023-02-09|15/12/2022||0.4733||5100000000|2022-10-26|15/09/2022|0.8|0.81|4830000000|4820000000
2022-11-06 20:06:28|05531|989550|AS ULVR|117.29B|117290000000|46.16|1,851,139|1.33%|26|2023-02-02|15/12/2022||||14430000000|2022-10-27|15/09/2022||1.14|15800000000|14940000000
2022-11-06 20:06:31|05532|585|HE UPM|18.77B|18770000000|35.19|1,091,480|13.81%|27|2023-02-02|15/12/2022||0.9266||3450000000|2022-10-25|15/09/2022|1.16|0.9232|3420000000|3310000000
2022-11-06 20:06:35|05533|49950|HE VALMT|4.36B|4360000000|23.69|457,646|-34.19%|36|2023-02-02|15/12/2022||0.7235||1520000000|2022-10-26|15/09/2022|0.51|0.464|1290000000|1280000000
2022-11-06 20:06:38|05534|612|VIE VERB|26.98B|26980000000|77.650|154,655|-10.64%|37|2022-10-23|15/09/2022|0.71||2890000000||2022-07-28|15/06/2022|0.87||2200000000|
2022-11-06 20:06:43|05535|564|CSE VWS|155.77B|155770000000|154.4|2,550,853|-26.48%|37|2023-02-08|15/12/2022||-0.0683||4780000000|2022-11-02|15/09/2022|-0.15|-0.0326|3910000000|4460000000
2022-11-06 20:06:47|05536|610|VIE VOES|4.23B|4230000000|23.700|453,790|-27.48%|29|2023-02-08|15/12/2022||0.6703||3780000000|2022-11-09|15/09/2022||1.18||4040000000
2022-11-06 20:06:51|05537|497|ST VOLVb|396.01B|396010000000|185.94|3,004,266|-9.65%|38|2023-01-26|15/12/2022||4.87||119630000000|2022-10-20|15/09/2022|4.24|4.52|114920000000|107510000000
2022-11-06 20:06:54|05538|6903|AS VOPA|2.69B|2690000000|21.51|299,087|-36.99%|32|2023-02-15|15/12/2022||0.58||329000000|2022-11-11|15/09/2022||0.6||323000000
2022-11-06 20:06:58|05539|15282|EBR WDPP|5B|5000000000|26.44|341,111|-34.2%|36|2023-01-27|15/12/2022|||||2022-10-19|15/09/2022|0.95||81090000|
2022-11-06 20:07:05|05540|8748|HE WRT1V|4.28B|4280000000|7.26|1,572,456|-42.17%|36|2023-01-31|15/12/2022||0.1799||1750000000|2022-10-23|15/09/2022|0.00|0.1224|1430000000|1340000000
2022-11-06 20:07:09|05541|613|VIE WBSV|2.36B|2360000000|23.660|298,002|-25.13%|38|2023-02-22|15/12/2022||0.4186||1100000000|2022-11-10|15/09/2022||0.7891||1220000000
2022-11-06 20:07:11|05542|6897|AS WLSNc|25.26B|25260000000|99.54|591,701|5.67%|30|2023-02-22|15/12/2022||1.97||1448000000|2022-11-02|15/09/2022||||
2022-11-06 20:07:19|05543|381|OL YAR|117.94B|117940000000|463.00|549,200|0.43%|38|2023-02-08|15/12/2022||2.34||5590000000|2022-10-20|15/09/2022|2|1.44|6150000000|5190000000
2022-11-06 20:07:23|05544|962346|NYSE RACE|36.44B|36440000000|201.40|294,867|-11.98%|28|2023-02-02|15/12/2022||1.18||1280000000|2022-11-02|15/09/2022|1.23|1.17|1250000000|1190000000
2022-11-06 20:07:28|05545|25986|BS HEXAb|291.02B|291020000000|108.2|2,370,998|-24.34%|28|2023-02-01|15/12/2022||0.1272||1420000000|2022-10-27|15/09/2022|0.114|0.1078|1320000000|1300000000
2022-11-06 20:07:30|05546|1052403|NYSE SE|24.72B|24720000000|44.01|6,307,708|-87.7%|24|2023-02-28|15/12/2022||-0.9861||3540000000|2022-11-22|15/09/2022||-1.02||3170000000
2022-11-06 20:07:34|05547|484|ST ATCOb|571.07B|571070000000|109.0|1,971,076|-3.96%|38|2023-01-26|15/12/2022||1.35||38550000000|2022-10-19|15/09/2022|1.34|1.18|38070000000|35110000000
2022-11-06 20:07:39|05548|42603|NYSE CNHI|17.94B|17940000000|13.310|2,335,754|-0.3%|34|2023-02-07|15/12/2022||0.3592||5750000000|2022-11-08|15/09/2022||0.3243||5110000000
2022-11-06 20:07:41|05549|50577|LON KSP|9.32B|9320000000|51.28|432,897|-49.6%|29|2023-02-16|15/12/2022||1.79||4102000000|2022-11-07|15/09/2022||||
2022-11-06 20:07:45|05550|50581|LON FLTRF|23.13B|23130000000|131.25|283,842|-10.9%|31|2023-03-08|15/12/2022||1.1||2720000000|2022-11-09|15/09/2022||||2060000000
2022-11-06 20:07:48|05551|43253|ASX FPH|11.26B|11260000000|19.50|429,508|-39.93%|17|2022-11-28|15/09/2022||36.00||882000000|2022-08-31|15/06/2022||||
2022-11-06 20:07:52|05552|8271|NASDAQ CCEP|22.02B|22020000000|48.20|1,450,486|-12.52%|38|2023-02-16|15/12/2022||0.76||4160000000|2022-11-02|15/09/2022|0.93|0.93|4670000000|4370000000
2022-11-06 20:07:56|05553|25996|BS KINVb|37.98B|37980000000|135.6|849,611|-60.47%|31|2023-02-02|15/12/2022|||||2022-10-19|15/09/2022|-11.3|||
2022-11-06 20:08:00|05554|559|CSE MAERSKa|255.79B|255790000000|14,190|7,905|-24.28%|38|2023-02-08|15/12/2022||2498.59||148760000000|2022-11-02|15/09/2022|3671.93|3321.4|171660000000|162360000000
2022-11-06 20:08:08|05555|1082092|ST EPIRb|182.26B|182260000000|150.85|258,616|-20.31%|23|2023-01-25|15/12/2022||2||13730000000|2022-10-26|15/09/2022|1.88|1.91|12800000000|12720000000
2022-11-06 20:08:17|05556|948495|BIT 0ROY|10.43B|10430000000|10.12|274,418|0%|26|2023-02-21|15/12/2022||||715570000|2022-10-27|15/09/2022|||748800000|748800000
2022-11-06 20:08:20|05557|1174890|ASX EDV|12.5B|12500000000|6.98|4,025,831|-3.32%|8|2023-02-20|15/12/2022||0.1775||6297000000|2022-10-16|15/09/2022|||3030000000|
2022-11-06 20:08:24|05558|958894|ST SINCH|31.53B|31530000000|37.60|22,612,532|-69.19%|25|2023-02-16|15/12/2022||0.295||8060000000|2022-11-08|15/09/2022|-5.69|0.42|7200000000|7070000000
2022-11-06 20:08:26|05559|1137420|HK 1821|60.62B|60620000000|13.90|3,441,329|-46.33%|0||
2022-11-06 20:08:31|05560|25990|BS HUSQb|38.51B|38510000000|67.38|1,585,856|-48.01%|31|2023-02-03|15/12/2022||-1.35||8950000000|2022-10-19|15/09/2022|0.47|0.6752|12210000000|11100000000
2022-11-06 20:08:36|05561|1076785|TYO 4385|441.17B|441170000000|2,741.0|12,314,313|-60.9%|20|2023-02-09|15/12/2022||||40670000000|2022-10-31|15/09/2022|2.56||40030000000|35500000000
2022-11-06 20:08:39|05562|25998|BS LATOb|118.23B|118230000000|184.9|250,020|-43.95%|28|2022-11-08|15/09/2022|||||2022-08-23|15/06/2022|1.46||5560000000|
2022-11-06 20:08:44|05563|52856|SGX SINGF|24.32B|24320000000|3.6180|2,376|-8.41%|0||
2022-11-06 20:08:50|05564|993283|ST EMBRACb|66.35B|66350000000|52.7100|3,642,717|-36.92%|26|2023-02-16|15/12/2022||1.96||11590000000|2022-11-16|15/09/2022||1.53||9050000000
2022-11-06 20:08:54|05565|14606|ELI EDPR|20.48B|20480000000|21.32|520,853|-3.7%|34|2023-02-22|15/12/2022||0.2077||464170000|2022-10-26|15/09/2022|0.16|0.0929|506000000|426520000
2022-11-06 20:08:57|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2022-11-06 20:09:01|05567|26021|BS VOLVa|396.01B|396010000000|195.00|119,570|-6.7%|31|2023-01-26|15/12/2022||4.87||119630000000|2022-10-20|15/09/2022|4.24|4.52|114920000000|107510000000
2022-11-06 20:09:05|05568|953847|OL SCHB|37.74B|37740000000|158.10|194,008|-59.19%|29|2023-02-10|15/12/2022||0.8302||3970000000|2022-10-27|15/09/2022|0.04|0.8724|3760000000|3700000000
2022-11-06 20:09:08|05569|943483|HK 1308|36.59B|36590000000|13.64|6,513,551|-48.14%|24|2023-03-06|15/12/2022|||||2022-10-24|15/09/2022||||
2022-11-06 20:09:12|05570|26330|CSE ROCKb|32.44B|32440000000|1,500|59,883|-50.69%|37|2023-02-08|15/12/2022||3.55||1010000000|2022-11-23|15/09/2022||3.57||1020000000
2022-11-06 20:09:15|05571|43228|NZ AIA|10.99B|10990000000|7.46|791,254|-8.01%|23|2023-02-20|15/12/2022||-1.90||119500000|2022-11-30|15/09/2022||||
2022-11-06 20:09:17|05572|991493|TYO 2702|686.07B|686070000000|5,160.0|416,162|1.18%|26|2023-02-08|15/12/2022||||80980000000|2022-11-14|15/09/2022||||89100000000
2022-11-06 20:09:20|05573|1169191|AS INPST|3.34B|3340000000|6.68|701,957|-54.54%|8|2022-11-09|15/09/2022||0.185||1560000000|2022-09-01|15/06/2022|0.435|0.165|1700000000|1620000000
2022-11-06 20:09:24|05574|43224|NZ ATM|4.39B|4390000000|5.90|392,207|-11.54%|18|2023-02-20|15/12/2022||5.00||595860000|2022-11-30|15/09/2022||||
2022-11-06 20:09:27|05575|1123144|NASDAQ FUTU|5.72B|5720000000|38.91|2,300,254|-31.12%|16|2022-11-24|15/09/2022||4.17||1630000000|2022-08-30|15/06/2022|4.46|4.36|1750000000|1620000000
2022-11-06 20:09:30|05576|941652|NASDAQ CYBR|5.84B|5840000000|143.55|438,856|-26.09%|34|2023-02-09|15/12/2022||0.1197||174630000|2022-11-03|15/09/2022|-0.06|-0.2|152700000|150820000
2022-11-06 20:09:33|05577|33069|ETR FPE3d|3.95B|3950000000|31.24|56,594|-23.51%|26|2023-03-08|15/12/2022||0.4095||708800000|2022-10-28|15/09/2022|0.505|0.575|902000000|902000000
2022-11-06 20:09:37|05578|992046|TYO 6324|461.15B|461150000000|4,820.0|314,564|-7.66%|26|2023-02-10|15/12/2022||25.71||19000000000|2022-11-08|15/09/2022||22.27||18000000000
2022-11-06 20:09:40|05579|26002|BS LUNDb|106.88B|106880000000|435.3|127,993|-14.85%|28|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|-1.22||7470000000|
2022-11-06 20:09:44|05580|100089|HK 1128|19.95B|19950000000|3.83|13,528,748|-43.68%|30|2022-11-03|15/09/2022||-0.42||1410000000|2022-08-11|15/06/2022|-0.39|-0.39|960960000|1010000000
2022-11-06 20:09:51|05581|100061|HK 0880|21.23B|21230000000|2.99|22,826,543|-43.44%|35|2023-03-01|15/12/2022||-0.14||3330000000|2022-10-31|15/09/2022|-0.26|-0.26|1030000000|880910000
2022-11-06 20:09:54|05582|1054308|OTC NMHLY|23.16M|23160000|0.02|4,744|-50%|0||
2022-11-06 20:09:57|05583|9013|HE NDASE|390.6B|390600000000|106.32|5,252,860|-2.48%|35|2023-02-02|15/12/2022||0.2895||2630000000|2022-10-20|15/09/2022|0.27|0.2566|2500000000|2450000000
2022-11-06 20:10:00|05584|50559|LON CRH|27.56B|27560000000|36.91|1,433,340.38|-14.03%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-11-06 20:10:03|05585|1177390|AS UMG|35.9B|35900000000|19.62|1,707,328|-24.47%|11|2023-03-02|15/12/2022||0.215||2860000000|2022-10-27|15/09/2022|0.22|0.215|2660000000|2660000000
2022-11-06 20:10:06|05586|52697|HK HOKCF|14.86B|14860000000|0.8122|8,470|-44.94%|0||
2022-11-06 20:10:10|05587|50586|LON SKG|8.69B|8690000000|33.65|716,055|-25.34%|35|2023-02-07|15/12/2022||1.82||3379000000|2022-11-02|15/09/2022||||3292000000
2022-11-06 20:10:13|05588|6356|NYSE TEVA|9.52B|9520000000|8.47|10,502,256|-7.23%|39|2023-02-15|15/12/2022||0.7135||4040000000|2022-11-03|15/09/2022|0.59|0.62|3600000000|3832000000
2022-11-06 20:10:21|05589|1036819|TYO 8951|1.1T|1100000000000|645,000|4,725|-12.96%|25|2023-02-15|15/12/2022||13361.75||46611000000|2022-11-29|15/09/2022||||
2022-11-06 20:10:26|05590|1036820|TYO 8952|832.51B|832510000000|601,000|4,050|-14.39%|25|2022-11-16|15/09/2022||11671.6||34487000000|2022-11-16|15/03/2023||11675.88||34255000000
2022-11-06 20:10:29|05591|1056308|TYO 3283|821.13B|821130000000|307,500|6,587|-19.82%|19|2022-11-02|15/08/2022|||||2022-07-15|15/05/2022|4250.78|4201.17|26860000000|25752000000
2022-11-06 20:10:33|05592|1056306|TYO 3281|718.19B|718190000000|152,600|17,038|-18.44%|19|2023-02-01|15/11/2022|||||2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000
2022-11-06 20:10:37|05593|1056337|TYO 8984|695.77B|695770000000|299,900|6,626|-7.72%|14|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000
2022-11-06 20:10:40|05594|1056319|TYO 8953|760.62B|760620000000|108,800|17,596|5.12%|25|2023-02-01|15/11/2022|||||2022-10-19|15/08/2022|2249.6||41110000000|40708000000
2022-11-06 20:10:43|05595|1056314|TYO 3462|802.53B|802530000000|170,200|11,052|0.41%|14|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000
2022-11-06 20:10:48|05596|25985|BS ICAA|107.81B|107810000000|536.0|838,834|13.66%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-11-06 20:11:16|05597|26117|ST INDUc|107.94B|107940000000|248.10|391,008|-13.4%|38|2023-02-03|15/12/2022|||||2022-10-07|15/09/2022|-14.27||-6120000000|
2022-11-06 20:11:20|05598|102050|HK 6823|66.57B|66570000000|8.79|6,951,692|-17.85%|18|2023-02-22|15/12/2022|||||2022-08-01|15/06/2022|0.25||16160000000|
2022-11-06 20:11:24|05599|1096371|ASX MEL|12.39B|12390000000|4.74|903,050|-2.67%|14|2023-02-21|15/12/2022||4.00||1569000000|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000
2022-11-06 20:11:32|05600|1096393|SG RYM|4.07B|4070000000|8.22|193,270|-42.8%|14|2022-11-17|15/09/2022|||||2022-05-18|15/03/2022|0.82||260900000|
2022-11-06 20:11:37|05601|25992|BS INDUa|107.94B|107940000000|251.10|243,097|-13.71%|29|2023-02-03|15/12/2022|||||2022-10-07|15/09/2022|-14.27||-6120000000|
2022-11-06 20:12:12|05602|8556|HK 0083|68.31B|68310000000|8.85|4,220,621|-10.79%|19|2023-02-15|15/12/2022||0.34||5965000000|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000
2022-11-06 20:12:14|05603|50007|HK 1929|149.8B|149800000000|14.98|5,725,995|-10.19%|17|2022-11-21|15/09/2022||0.31||40636000000|2022-06-09|15/03/2022|0.31|0.33|54750000000|52278000000
2022-11-06 20:12:17|05604|1056320|TYO 8954|533.51B|533510000000|193,300|8,096|2.87%|24|2023-02-01|15/11/2022|||||2022-10-19|15/08/2022|4270.65||26120000000|24864000000
2022-11-06 20:12:21|05605|1056325|TYO 8960|480.28B|480280000000|155,000|8,460|8.85%|14|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-11-06 20:12:26|05606|32487|HK 1972|92.78B|92780000000|15.86|2,428,542|-23.01%|19|2023-03-09|15/12/2022||0.58||7386000000|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000
2022-11-06 20:12:30|05607|8553|HK 0019|79.7B|79700000000|54.90|2,729,074|13.2%|19|2023-03-09|15/12/2022|||||2022-08-11|15/06/2022|1.26||44600000000|
2022-11-06 20:12:33|05608|1096370|ASX MCY|7.85B|7850000000|5.64|441,713|-6.78%|14|2023-02-19|15/12/2022||8.00||689250000|2022-08-14|15/06/2022|0.03|5.00||642250000
2022-11-06 20:12:36|05609|978756|HK 2638|44.62B|44620000000|5.05|3,884,826|-34.75%|14|2022-08-02|15/06/2022|0.1||4890000000||2022-03-15|15/12/2021|0.23||6100000000|
2022-11-06 20:12:41|05610|39332|NASDAQ MLCO|2.86B|2860000000|6.43|5,305,431|-43.94%|38|2023-02-23|15/12/2022||-0.606||575570000|2022-11-02|15/09/2022|-0.53|-0.54|241800000|313150000
2022-11-06 20:12:45|05611|29949|BIT TLITn|4.66B|4660000000|0.2186|23,394,322|-39.01%|38|2023-02-22|15/12/2022||0.00||4280000000|2022-11-09|15/09/2022||0.008||3980000000
2022-11-06 20:12:48|05612|25984|BS GETIb|63.24B|63240000000|232.2|861,324|-40.29%|31|2023-02-01|15/12/2022||4.24||8820000000|2022-10-19|15/09/2022|3.1|2.44|6500000000|6810000000
2022-11-06 20:12:52|05613|20797|NYSE AER|13.42B|13420000000|55.66|916,825|-17.54%|38|2023-02-16|15/12/2022||1.16||1680000000|2022-11-03|15/09/2022|2.21|1.1|1590000000|1650000000
2022-11-06 20:12:55|05614|949763|ST LIFCOb|72.27B|72270000000|159.10|391,644|-39.23%|27|2023-02-03|15/12/2022||1.94||5570000000|2022-10-21|15/09/2022|1.46|1.74|5020000000|4840000000
2022-11-06 20:12:59|05615|579|HE MOCORP|6.82B|6820000000|8.278|1,816,813|-13.34%|37|2023-02-17|15/12/2022||0.1608||1450000000|2022-10-31|15/09/2022|0.16|0.1519|1400000000|1320000000
2022-11-06 20:13:03|05616|989669|ST 0QI7|35.54B|35540000000|129.05|41,649|-37.6%|26|2023-02-02|15/12/2022||1.3||4210000000|2022-10-27|15/09/2022|1.3|1.38|4420000000|4250000000
2022-11-06 20:13:08|05617|942727|ST THULE|22.97B|22970000000|219.70|372,905|-58.03%|27|2023-02-10|15/12/2022||0.2783||1560000000|2022-10-27|15/09/2022|1.31|1.34|2140000000|2160000000
2022-11-06 20:13:12|05618|25979|BS CAST|39.65B|39650000000|120.75|1,552,989|-48.22%|31|2023-02-13|15/12/2022||3.13||2270000000|2022-10-20|15/09/2022|3.1|2.58|2330000000|2310000000
2022-11-06 20:13:17|05619|7185|AS BESI|4.13B|4130000000|51.88|738,410|-33.74%|35|2023-02-22|15/12/2022||0.5714||142090000|2022-10-20|15/09/2022|0.69|0.6232|168780000|159300000
2022-11-06 20:13:20|05620|942724|ST SBBb|27.23B|27230000000|16.31|26,319,301|-72.9%|25|2023-02-22|15/12/2022||0.437||1750000000|2022-10-27|15/09/2022|0.2307|0.2003|1890000000|1890000000
2022-11-06 20:13:25|05621|40274|OL NOD|28B|28000000000|146.60|836,649|-47%|23|2023-02-07|15/12/2022||0.0974||208100000|2022-10-20|15/09/2022|0.1254|0.1332|202040000|202040000
2022-11-06 20:13:29|05622|26020|BS TRELb|62.56B|62560000000|242.20|474,888|22.94%|31|2023-01-27|15/12/2022||3.89||7350000000|2022-10-26|15/09/2022|3.52|3.91|7540000000|7090000000
2022-11-06 20:13:34|05623|26038|ST AVANZ|32.92B|32920000000|210.2|503,995|-39.81%|36|2023-01-19|15/12/2022||2.54||767400000|2022-10-18|15/09/2022|2.79|2.3|740000000|676020000
2022-11-06 20:13:38|05624|14001|LON ABCA|2.92B|2920000000|1,277.00|304,264|-24.75%|16|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|0.14|0.14|185200000|194640000
2022-11-06 20:13:42|05625|25983|BS FABG|25.06B|25060000000|79.66|696,869|-46.91%|31|2023-02-06|15/12/2022||1.04||764810000|2022-10-20|15/09/2022|1.3|1.2|771000000|783140000
2022-11-06 20:13:45|05626|1054668|VIE BAWG|4.26B|4260000000|49.960|191,556|-11.18%|24|2023-02-16|15/12/2022||1.67||356430000|2022-10-19|15/09/2022|1.49|1.59|336300000|336150000
2022-11-06 20:13:48|05627|1077012|CSE NETCG|16.13B|16130000000|328.20|257,967|-55.8%|23|2023-02-09|15/12/2022||4.04||1470000000|2022-11-03|15/09/2022|3.5|3.62|1350000000|1350000000
2022-11-06 20:13:52|05628|40255|OL BAKKA|28.39B|28390000000|480.40|96,463|-36.84%|35|2023-02-21|15/12/2022||5.31||2020000000|2022-11-08|15/09/2022||4.62||1760000000
2022-11-06 20:13:56|05629|25980|BS EKTAb|22.28B|22280000000|58.90|1,353,422|-41.86%|26|2023-02-23|15/01/2023||0.807||4150000000|2022-11-24|15/10/2022||0.6737||4140000000
2022-11-06 20:14:00|05630|1127858|ST VPLAYb|14.8B|14800000000|189.15|191,106|-63.52%|19|2023-02-14|15/12/2022||0.7124||4680000000|2022-10-25|15/09/2022|-1.1|-0.87|3970000000|3970000000
2022-11-06 20:14:03|05631|449|BME ANA|9.95B|9950000000|182.600|83,654|16.31%|37|2022-11-15|15/09/2022|||||2022-07-28|15/06/2022|3.68||5180000000|4319000000
2022-11-06 20:14:05|05632|1131126|BIT RPYTF|4.13B|4130000000|118.5416|49|-43.17%|0||
2022-11-06 20:14:10|05633|25987|BS HOLMb|66.15B|66150000000|405.0|251,422|5.36%|31|2023-01-31|15/12/2022||6.52||5670000000|2022-10-20|15/09/2022|9.1|7.76|5780000000|5720000000
2022-11-06 20:14:14|05634|26051|ST BILL|36.58B|36580000000|147.30|426,061|-13.83%|34|2023-01-27|15/12/2022||5.65||12130000000|2022-10-25|15/09/2022|5.42|4.24|11810000000|11610000000
2022-11-06 20:14:18|05635|15287|EBR IETB|8.82B|8820000000|165.10|46,509|7.91%|22|2022-11-07|15/09/2022|||||2022-09-04|15/06/2022|3.55||1850000000|5386000000
2022-11-06 20:14:22|05636|666|ETR TUIGn|2.85B|2850000000|1.595|6,215,028|-45.15%|38|2023-02-14|15/12/2022||0.0092|||2022-12-14|15/09/2022||0.2187||7680000000
2022-11-06 20:14:26|05637|989991|ST 0YAY|24.63B|24630000000|177.25|24,671|-68.13%|26|2023-02-02|15/12/2022||1.18||820500000|2022-10-27|15/09/2022|0.8|0.8594|798000000|773310000
2022-11-06 20:14:29|05638|26137|ST TIGOsdb|21.99B|21990000000|127.3|640,946|-48.65%|37|2023-02-08|15/12/2022||0.4707||1450000000|2022-10-27|15/09/2022|0.5652|0.4513|1390000000|1390000000
2022-11-06 20:14:36|05639|26328|CSE RILBA|22.46B|22460000000|828|34,162|0.61%|32|2023-02-01|15/12/2022||15.23||775350000|2022-10-26|15/09/2022|11.93|13.78|704000000|723850000
2022-11-06 20:14:40|05640|6930|AS ARDS|3.1B|3100000000|34.66|107,617|-16.92%|38|2023-02-16|15/12/2022||0.62||989000000|2022-10-27|15/09/2022|0.53|0.53|740000000|923000000
2022-11-06 20:14:44|05641|942509|LON FEVR|1.09B|1090000000|936.50|420,284|-62.34%|14|2022-09-13|15/06/2022|0.12||160900000||2022-03-16|15/12/2021|0.21||169300000|
2022-11-06 20:14:47|05642|26224|ST WIHL|22.72B|22720000000|73.80|514,433|-29.65%|38|2023-02-14|15/12/2022||1.36||864660000|2022-10-21|15/09/2022|1.51|2.01|848000000|848000000
2022-11-06 20:14:51|05643|32285|BME FLUI|2.58B|2580000000|13.680|922,710|-58.67%|34|2023-02-27|15/12/2022||-0.1626||440050000|2022-10-18|15/09/2022|0.3061|0.4482|520000000|601690000
2022-11-06 20:14:54|05644|989966|ST 0H0G|30.99B|30990000000|84.35|22,114|-42.34%|26|2023-02-09|15/12/2022||1.35||6440000000|2022-10-27|15/09/2022|0.78|0.8875|5370000000|5150000000
2022-11-06 20:14:58|05645|999066|ST MIPS|8.6B|8600000000|330.20|157,584|-70.33%|25|2023-02-09|15/12/2022||1.03||130940000|2022-10-16|15/09/2022|1.1|1.1|113000000|167610000
2022-11-06 20:15:01|05646|986591|ST FNOX|28.22B|28220000000|46.28|965,452|-22.87%|26|2023-02-15|15/12/2022||0.1631||358000000|2022-10-26|15/09/2022|0.183|0.185|332000000|332000000
2022-11-06 20:15:05|05647|948856|BIT 0NVV|3.58B|3580000000|2.48|74,479|-32.24%|25|2022-11-09|15/09/2022|||||2022-07-27|15/06/2022|||3360000000|3360000000
2022-11-06 20:15:08|05648|949094|IR GL9|2.93B|2930000000|10.76|81,675|-22.03%|17|2022-11-03|15/09/2022|||||2022-08-17|15/06/2022||||
2022-11-06 20:15:12|05649|989873|ST 0OA9|12.76B|12760000000|47.24|14,964|-60.73%|26|2023-02-08|15/12/2022||0.5901||2470000000|2022-10-27|15/09/2022|0.595|0.5935|2630000000|2630000000
2022-11-06 20:15:19|05650|13378|BIT AZMT|2.38B|2380000000|17.015|488,697|-33.12%|37|2023-03-09|15/12/2022||0.2521||305220000|2022-11-10|15/09/2022||0.2467||293790000
2022-11-06 20:15:22|05651|26217|ST KINDsdb|21.74B|21740000000|99.4|608,946|-13.38%|37|2023-02-08|15/12/2022||1.73||4010000000|2022-10-27|15/09/2022|3.29|1.17|3510000000|3440000000
2022-11-06 20:15:26|05652|960714|ST BRAV|20.82B|20820000000|102.20|288,678|-19.84%|27|2023-02-14|15/12/2022||2.15||6970000000|2022-10-26|15/09/2022|1.3|1.26|6100000000|5640000000
2022-11-06 20:15:39|05653|26228|CSE ALKb|24.35B|24350000000|110|171,116|-25.88%|38|2023-02-07|15/12/2022||0.4045||1220000000|2022-11-10|15/09/2022||0.0965||1040000000
2022-11-06 20:15:43|05654|942516|OL ENTRA|18.17B|18170000000|99.75|142,734|-52.5%|28|2023-02-10|15/12/2022||1.6||799160000|2022-10-19|15/09/2022|2.16|1.96|788000000|788320000
2022-11-06 20:15:47|05655|1056353|ST ARJOb|11.7B|11700000000|42.96|563,426|-63.9%|25|2023-01-25|15/12/2022||0.8437||2790000000|2022-10-28|15/09/2022|0.3275|0.3288|2520000000|2520000000
2022-11-06 20:15:51|05656|26223|ST WALLb|25.41B|25410000000|38.50|867,766|-50.48%|33|2023-02-08|15/12/2022||0.42||625330000|2022-10-25|15/09/2022|0.51|0.505|626000000|624000000
2022-11-06 20:15:54|05657|1112820|ST NYFO|12.42B|12420000000|65.00|318,228|-57.04%|22|2023-02-16|15/12/2022||1.64||795390000|2022-10-20|15/09/2022|1.89|1.97|799000000|792500000
2022-11-06 20:15:59|05658|26238|CSE BAVA|15.89B|15890000000|225.2|742,067|-22.32%|38|2023-03-02|15/12/2022||-3.83||1020000000|2022-11-09|15/09/2022||-1.55||1010000000
2022-11-06 20:16:02|05659|28514|LON JET2|1.88B|1880000000|878.00|603,805|-34.08%|15|2022-11-16|15/09/2022|||||2022-07-07|15/03/2022|-0.71||802100000|
2022-11-06 20:16:07|05660|26292|CSE JYSK|24.89B|24890000000|387.4|202,311|11.8%|38|2023-02-21|15/12/2022||12.96||2270000000|2022-11-01|15/09/2022|7.63|8.46|1830000000|2030000000
2022-11-06 20:16:12|05661|940863|LON KWS|1.88B|1880000000|2,428.00|157,766|-16.16%|11|2022-09-13|15/06/2022||0.49||311000000|2022-03-30|15/12/2021||||
2022-11-06 20:16:16|05662|26018|BS SSABb|57.43B|57430000000|55.12|4,309,167|32.12%|31|2023-01-27|15/12/2022||3.25||28250000000|2022-10-25|15/09/2022|4.93|4.48|31520000000|30140000000
2022-11-06 20:16:20|05663|40271|OL LSG|27.46B|27460000000|46.12|904,417|-38.6%|38|2023-02-21|15/12/2022||1.29||7230000000|2022-11-15|15/09/2022||1.04||7080000000
2022-11-06 20:16:24|05664|40243|OL KOG|66.66B|66660000000|377.00|168,866|44.82%|38|2023-02-10|15/12/2022||4.65||9350000000|2022-10-28|15/09/2022|4.96|4.96|7750000000|7750000000
2022-11-06 20:16:27|05665|977688|HE QTCOM|1.09B|1090000000|43.0200|167,797|-69.01%|26|2023-02-16|15/12/2022||0.472||51150000|2022-10-27|15/09/2022|0.28|0.2705|35300000|37090000
2022-11-06 20:16:30|05666|28554|LON ITM|526.94M|526940000|85.90|4,575,753|-82.02%|18|2023-01-26|15/10/2022||-2.10||3250000|2022-10-27|15/07/2022||||
2022-11-06 20:16:33|05667|994717|LON SFOR|1.01B|1010000000|181.70|1,691,549|-75.87%|15|2022-11-14|15/09/2022|||||2022-09-21|15/06/2022|-0.15||446400000|
2022-11-06 20:16:36|05668|32274|BME VIS|2.73B|2730000000|59.200|35,600|-0.67%|38|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022|0.86|0.75|305000000|299250000
2022-11-06 20:16:43|05669|49920|OL SRBNK|27.3B|27300000000|106.80|170,964|-18.47%|36|2023-02-08|15/12/2022||3.01||1870000000|2022-10-27|15/09/2022|3.16|3.13|1730000000|1730000000
2022-11-06 20:16:45|05670|584|HE TIETO|2.86B|2860000000|24.16|206,882|-10.52%|36|2023-02-15|15/12/2022||0.686||768640000|2022-10-27|15/09/2022|0.63|0.5538|690400000|673540000
2022-11-06 20:16:49|05671|572|HE KCRA|2.07B|2070000000|26.24|231,210|-33.43%|36|2023-02-02|15/12/2022||0.9997||1040000000|2022-10-26|15/09/2022|0.7605|0.7348|885000000|886640000
2022-11-06 20:16:53|05672|26062|ST BURE|15.79B|15790000000|213.00|86,812|-49.07%|29|2022-11-10|15/09/2022|||||2022-08-19|15/06/2022|-34.89|||
2022-11-06 20:16:57|05673|948493|BIT 0DQZ|3.53B|3530000000|30.82|37,529|-27.26%|25|2022-11-04|15/09/2022|||155200000|144370000|2022-07-27|15/06/2022|||153700000|148400000
2022-11-06 20:17:00|05674|985181|AS BFIT|1.48B|1480000000|22.40|185,702|-51.85%|24|2022-10-28|15/09/2022|||208000000|208000000|2022-07-29|15/06/2022|-0.42||354600000|
2022-11-06 20:17:05|05675|15241|EBR MLXS|2.89B|2890000000|71.60|24,702|-32.71%|33|2023-02-01|15/12/2022||1.12||220150000|2022-10-26|15/09/2022|1.21|1.21|219810000|217940000
2022-11-06 20:17:08|05676|26249|CSE CHEMM|12.17B|12170000000|699.50|33,385|-31.56%|22|2022-11-08|15/09/2022|||||2022-09-15|15/06/2022|4.26||218600000|
2022-11-06 20:17:23|05677|948498|BIT 0E5M|2.69B|2690000000|17.84|5,142|-48.35%|25|2022-11-10|15/09/2022||||688000000|2022-07-28|15/06/2022|||709000000|709060000
2022-11-06 20:17:26|05678|25978|BS AXFO|57.66B|57660000000|267.2|370,770|23.61%|31|2023-02-01|15/12/2022||2.37||18780000000|2022-10-20|15/09/2022|3.39|3.45|18670000000|18390000000
2022-11-06 20:17:30|05679|40233|AS OCI|8.34B|8340000000|39.50|479,488|62.82%|27|2023-02-28|15/12/2022||0.9519||2660000000|2022-11-03|15/09/2022|1.19|1.6|2300000000|2140000000
2022-11-06 20:17:33|05680|940877|LON BOOH|558.62M|558620000|45.20|10,134,363|-76.65%|25|2023-02-01|15/11/2022||||516000000|2022-09-28|15/08/2022|-0.01|4.80|436700000|520000000
2022-11-06 20:17:37|05681|25999|BS LIAB|8.93B|8930000000|116.50|183,868|-59.09%|31|2023-02-09|15/12/2022||3.46||3170000000|2022-10-25|15/09/2022|3.48|3.94|3240000000|3180000000
2022-11-06 20:17:40|05682|943157|LON INDV|2.28B|2280000000|1,666.00|486,192|31.08%|31|2023-02-16|15/12/2022||||223000000|2022-10-27|15/09/2022|0.29||232000000|217000000
2022-11-06 20:17:42|05683|941901|AS GLPGF|2.82B|2820000000|34.20|39|-35.17%|0||
2022-11-06 20:18:00|05684|6932|AS BOSN|4.24B|4240000000|32.80|110,525|22.57%|19|2023-03-09|15/12/2022|||||2022-08-18|15/06/2022|0.9||1610000000|1596000000
2022-11-06 20:18:03|05685|989849|OL 0IVM|14.3B|14300000000|111.40|8,899|-22.53%|26|2023-02-10|15/12/2022||3.02||1680000000|2022-10-28|15/09/2022|2.89|3|1500000000|1630000000
2022-11-06 20:18:09|05686|1167618|ST SAVE|33.46B|33460000000|131.45|268,330|-30.23%|12|2023-01-31|15/12/2022||1.17||918450000|2022-10-28|15/09/2022|1.57|1|811900000|800480000
2022-11-06 20:18:13|05687|6822|LON ASOS|630.6M|630600000|632.0|1,000,009|-75.61%|32|2023-02-01|15/11/2022|||||2022-10-19|15/08/2022|-0.17|29.80|1930000000|2006000000
2022-11-06 20:19:32|05688|989676|OL 0MJX|58.91B|58910000000|797.25|7,467|-4.78%|24|2022-11-04|15/09/2022|||||2022-08-17|15/06/2022||||
2022-11-06 20:19:37|05689|18954|BIT IREE|1.9B|1900000000|1.482|1,526,180|-48.54%|32|2022-11-03|15/09/2022|0.11||721000000|1940000000|2022-07-28|15/06/2022|0.13||1300000000|1330000000
2022-11-06 20:19:40|05690|28561|LON CVSG|1.35B|1350000000|1,892.00|272,174|-22.78%|14|2022-09-21|15/06/2022|0.11||280500000||2022-03-24|15/12/2021|0.24|29.20|273700000|233600000
2022-11-06 20:19:43|05691|14069|LON RWS|1.19B|1190000000|306.00|716,402|-50.28%|14|2022-12-12|15/09/2022|||||2022-06-09|15/03/2022|0.06||357300000|
2022-11-06 20:19:49|05692|466|BME MAP|5.39B|5390000000|1.763|2,987,601|-9.26%|27|2023-02-09|15/12/2022||0.0468||6030000000|2022-10-28|15/09/2022|0.05|0.0381|4880000000|4860000000
2022-11-06 20:19:54|05693|989959|OL 0R3I|13.08B|13080000000|82.95|65,775|-49.48%|26|2023-01-27|15/12/2022||0.7806||1100000000|2022-11-03|15/09/2022|1.6|1.55|1160000000|1030000000
2022-11-06 20:19:58|05694|8745|HE OUT1V|2.09B|2090000000|4.6270|2,357,488|-18.25%|37|2023-02-09|15/12/2022||0.1994||2070000000|2022-11-03|15/09/2022|0.39|0.271|2340000000|2330000000
2022-11-06 20:20:03|05695|989711|BIT 0Q7S|3.91B|3910000000|57.52|2,108|-4.8%|25|2023-03-09|15/12/2022||||225600000|2022-10-19|15/09/2022|||226850000|227000000
2022-11-06 20:20:07|05696|948733|BS 0MHT|17.4B|17400000000|57.75|37,323|-47.69%|26|2023-02-03|15/12/2022||2.41||17170000000|2022-10-28|15/09/2022|2.67|2.68|16440000000|16520000000
2022-11-06 20:20:11|05697|7151|AS TWKNc|1.47B|1470000000|35.82|77,770|-29.97%|29|2023-03-08|15/03/2023|||||2022-11-07|15/09/2022||||
2022-11-06 20:20:14|05698|1072318|AS ALFEN|2.24B|2240000000|103.15|95,372|5.26%|18|2022-11-09|15/09/2022|||||2022-08-25|15/06/2022|1.13||52000000|97900000
2022-11-06 20:20:18|05699|948535|BS 0GRG|26.04B|26040000000|121.20|34,520|0.62%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-11-06 20:20:22|05700|27874|LON GBGP|954.09M|954090000|379.00|1,156,284|-57.32%|24|2022-11-29|15/09/2022||10.20||108950000|2022-08-31|15/06/2022||||
2022-11-06 20:20:24|05701|1169380|LON DOCS|2.38B|2380000000|238.20|1,358,991|-37.84%|6|2022-06-01|15/03/2022|0.13|10.41|229000000|229000000|2021-12-09|15/09/2021|0.05||369900000|
2022-11-06 20:20:29|05702|948767|BIT 0MU6|2.84B|2840000000|2.01|1,353,175|4.69%|25|2022-11-07|15/09/2022||0.09||981250000|2022-09-08|15/06/2022||0.05|903210000|853000000
2022-11-06 20:20:33|05703|49922|OL BRGB|13.75B|13750000000|137.80|60,099|-35.76%|35|2023-02-01|15/12/2022||1.69||1850000000|2022-10-21|15/09/2022|2.4|2.21|1750000000|1810000000
2022-11-06 20:20:35|05704|1130890|SIX 0A0C|2.98B|2980000000|30.84|10,888|-25.22%|0||
2022-11-06 20:20:39|05705|948955|BIT 0Q6M|3.26B|3260000000|4.55|38,789|-9.72%|25|2022-11-10|15/09/2022|||||2022-08-05|15/06/2022||||
2022-11-06 20:20:42|05706|948735|BS 0MI3|11.63B|11630000000|170.10|32,649|-53.35%|26|2023-02-01|15/12/2022||5.42||3770000000|2022-10-27|15/09/2022|4.47|4.42|3290000000|3390000000
2022-11-06 20:20:46|05707|948651|BS 0JYZ|21.52B|21520000000|307.30|16,555|23.07%|26|2023-02-02|15/12/2022||6.73||6740000000|2022-10-28|15/09/2022|6.92|7.21|6740000000|6490000000
2022-11-06 20:20:49|05708|1056374|ST COREb|7.45B|7450000000|7.1000|2,370,904|-76.29%|24|2023-02-21|15/12/2022||0.118||1110000000|2022-10-25|15/09/2022|0.2096|0.2263|1110000000|1110000000
2022-11-06 20:20:52|05709|1010688|ST INSTAL|12.28B|12280000000|47.175|440,657|-49.08%|24|2023-02-17|15/12/2022||0.55||3170000000|2022-11-09|15/09/2022||0.3667||2630000000
2022-11-06 20:20:56|05710|13814|AS PTNL|795.28M|795280000|1.550|3,349,869|-60.92%|38|2023-02-27|15/12/2022||0.1448||916520000|2022-11-07|15/09/2022||-0.0127||692050000
2022-11-06 20:20:59|05711|989718|BIT 0RDO|5.7B|5700000000|7.72|103,750|-13.74%|26|2023-02-13|15/12/2022||0.1199|||2022-11-09|15/09/2022||0.1419||522000000
2022-11-06 20:21:03|05712|573|HE CGCBV|2.56B|2560000000|39.70|130,192|-17.08%|36|2023-02-02|15/12/2022||0.9196||1120000000|2022-10-26|15/09/2022|0.9224|0.8287|1040000000|1040000000
2022-11-06 20:21:07|05713|948805|EPA 0NM7|2.03B|2030000000|239.75|1,885|-41.45%|25|2022-10-18|15/09/2022||||298250000|2022-09-15|15/06/2022|||298350000|298300000
2022-11-06 20:21:09|05714|52216|IR AIBRF|8.15B|8150000000|2.950|2,998|7.66%|0||
2022-11-06 20:21:13|05715|948855|BIT 0NVQ|3.19B|3190000000|17.19|19,862|-13.83%|25|2022-11-08|15/09/2022||||1090000000|2022-08-03|15/06/2022|||1020000000|1020000000
2022-11-06 20:21:17|05716|948544|BS 0GWL|53.63B|53630000000|402.45|63,861|66.37%|26|2023-02-10|15/12/2022||7.83||13550000000|2022-10-28|15/09/2022|2.28|2.71|8750000000|8640000000
2022-11-06 20:21:19|05717|1166999|LON BUR|1.83B|1830000000|8.27|200,245|-28.4%|4|2022-11-30|15/09/2022||0.28||144000000|2022-08-09|15/06/2022|0.3|0.3|99900000|99900000
2022-11-06 20:21:22|05718|985177|LON GROW|551.51M|551510000|360.20|620,797|-64.55%|24|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 20:21:25|05719|18946|BIT ERG|4.69B|4690000000|31.380|179,842|2.21%|32|2022-11-11|15/09/2022||||177000000|2022-08-05|15/06/2022|0.47||159000000|197500000
2022-11-06 20:21:29|05720|27787|LON LIO|559.28M|559280000|923.00|214,954|-58.79%|14|2022-11-29|15/09/2022||53.80||106200000|2022-06-22|15/03/2022|0.98||245600000|
2022-11-06 20:21:34|05721|568|CSE SYDB|14.12B|14120000000|249.6|124,987|8.33%|38|2023-03-01|15/12/2022||7.78||1360000000|2022-11-02|15/09/2022|7.45|6.81|1350000000|1290000000
2022-11-06 20:21:38|05722|28180|LON BREE|906.5M|906500000|53.50|3,373,587|-47.34%|23|2023-03-07|15/12/2022||||699000000|2022-11-25|15/09/2022||||
2022-11-06 20:21:41|05723|948920|BME 0OIQ|2.42B|2420000000|9.25|246,867|-17.63%|26|2023-03-01|15/12/2022||0.7611||1860000000|2022-10-27|15/09/2022|0.51|0.7914|2180000000|2200000000
2022-11-06 20:21:43|05724|948705|EBR 0MFW|2.91B|2910000000|37.33|6,598|-20.98%|0||
2022-11-06 20:21:48|05725|948541|BS 0GW3|26.32B|26320000000|132.00|65,052|-4.99%|26|2023-02-16|15/12/2022||1.22||507400000|2022-11-10|15/09/2022||1.22||455180000
2022-11-06 20:21:52|05726|948921|CSE 0OJA|10.41B|10410000000|183.90|63,143|-24.75%|26|2023-02-09|15/12/2022||3.75||5750000000|2022-11-08|15/09/2022||3.03||5340000000
2022-11-06 20:21:56|05727|949772|ST TROAX|10.08B|10080000000|168.40|64,074|-57.37%|15|2023-02-10|15/12/2022||0.28||65750000|2022-10-25|15/09/2022|0.15|0.17|71300000|71300000
2022-11-06 20:21:58|05728|948917|OL 0OGK|32.05B|32050000000|110.72|168,231|41.66%|0||
2022-11-06 20:22:02|05729|26054|ST BIOT|11.65B|11650000000|176.60|52,849|-37.11%|31|2023-02-15|15/12/2022||1.48||421550000|2022-11-02|15/09/2022|1.02|1.09|400900000|403450000
2022-11-06 20:22:05|05730|993037|EBR VGP1|99.25B|99250000000|4,500.00|10|0%|0||
2022-11-06 20:22:08|05731|942503|LON GAMA|1.07B|1070000000|1,104.00|230,253|-39.93%|14|2022-09-05|15/06/2022|0.32||234700000|230400000|2022-03-21|15/12/2021|0.33|33.20|230300000|233000000
2022-11-06 20:22:12|05732|948926|BIT 0RPV|3.56B|3560000000|11.02|25,440|-5.25%|25|2022-11-09|15/09/2022||||930500000|2022-07-29|15/06/2022|0.24|0.22|888900000|832970000
2022-11-06 20:22:15|05733|948862|BIT 0NWJ|1.69B|1690000000|3.758|4,232|-3.99%|25|2022-11-08|15/09/2022||||261000000|2022-08-05|15/06/2022|||253000000|253000000
2022-11-06 20:22:20|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2022-11-06 20:22:22|05735|29884|BIT SES|1.66B|1660000000|107.30|18,227|-41.24%|25|2022-12-19|15/10/2022|||||2022-09-12|15/07/2022|1.34||663720000|629200000
2022-11-06 20:22:25|05736|948710|CSE 0MGC|15.94B|15940000000|370.30|12,579|18.57%|0||
2022-11-06 20:22:28|05737|948569|BS 0H9P|17.45B|17450000000|142.78|42,982|-40.95%|26|2023-01-26|15/12/2022||9.73||5160000000|2022-10-27|15/09/2022|2.48|3.16|4530000000|4390000000
2022-11-06 20:22:33|05738|9219|VIE CAIV|3.24B|3240000000|32.500|81,355|-16.56%|37|2022-11-23|15/09/2022|||||2022-08-24|15/06/2022|0.83||58890000|
2022-11-06 20:22:37|05739|26063|ST CATE|16.71B|16710000000|368.40|68,659|-33.44%|26|2023-02-22|15/12/2022||4.9||397470000|2022-10-28|15/09/2022|5.3|5.65|390000000|390330000
2022-11-06 20:22:40|05740|1162564|ST EPROb|11.93B|11930000000|41.52|220,326|-35.63%|16|2023-01-31|15/12/2022||0.7835||2930000000|2022-10-27|15/09/2022|0.6785|0.6771|2780000000|2780000000
2022-11-06 20:22:43|05741|1056273|VIE LENV|1.48B|1480000000|55.6000|892|-47.55%|25|2022-11-03|15/09/2022|-0.2|-0.84|676500000|689200000|2022-08-03|15/06/2022|1.49|1.16|678600000|678600000
2022-11-06 20:22:46|05742|945662|EBR EURN|3.8B|3800000000|19.190|1,223,868|94.03%|32|2023-01-26|15/12/2022||0.6159||306020000|2022-11-03|15/09/2022|0.08|0.0593|170820000|179620000
2022-11-06 20:22:51|05743|26258|CSE DFDS|12.78B|12780000000|222.8|78,803|-35.98%|38|2023-02-09|15/12/2022||9.03||6040000000|2022-11-17|15/09/2022||8.89||6540000000
2022-11-06 20:22:56|05744|948936|EBR 0OQJ|1.55B|1550000000|28.90|13,213|-24.15%|24|2022-11-18|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-06 20:22:59|05745|989987|OL 0GF6|12.1B|12100000000|90.15|5,325|-27.47%|26|2023-02-09|15/12/2022||2.7||10700000000|2022-11-09|15/09/2022||3.82||9710000000
2022-11-06 20:23:03|05746|955678|ST PANDXb|24.89B|24890000000|135.40|168,406|-11.91%|27|2023-02-10|15/12/2022||2.05||1590000000|2022-10-27|15/09/2022|3.87|3.06|1670000000|1520000000
2022-11-06 20:23:07|05747|992767|LON BIFF|1.25B|1250000000|412.60|2,818,731|4.85%|24|2022-11-17|15/09/2022||||648700000|2022-08-31|15/06/2022||||
2022-11-06 20:23:11|05748|989874|OL 0J1N|8.67B|8670000000|86.45|12,595|-17.51%|26|2023-02-09|15/12/2022||2.13||1070000000|2022-10-27|15/09/2022|1.76|1.75|972000000|970000000
2022-11-06 20:23:15|05749|948801|VIE 0NKL|3.94B|3940000000|5.92|22,827|-21.8%|25|2022-10-18|15/09/2022|0.31||1290000000||2022-07-11|15/06/2022|||1210000000|
2022-11-06 20:23:19|05750|26417|HE KEMIRA|2.13B|2130000000|13.92|108,540|2.88%|38|2023-02-10|15/12/2022||0.294||911870000|2022-10-25|15/09/2022|0.42|0.2975|972000000|879250000
2022-11-06 20:23:23|05751|989695|OL 0JWO|13.04B|13040000000|116.30|8,202|-25.69%|26|2023-02-09|15/12/2022||2.7||13070000000|2022-10-20|15/09/2022|1.74|1.76|10450000000|9860000000
2022-11-06 20:23:26|05752|948486|BIT 0DHJ|2.43B|2430000000|6.39|79,476|-9.75%|22|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-06 20:23:30|05753|961787|EBR XIOR|829.14M|829140000|29.60|59,562|-42.3%|23|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 20:23:33|05754|948840|BME 0NRN|3.29B|3290000000|28.00|1,294|-9.39%|23|2022-10-26|15/09/2022|||1140000000|875500000|2022-07-27|15/06/2022|||663000000|660000000
2022-11-06 20:23:37|05755|948875|BME 0NYH|2.32B|2320000000|15.14|6,639|-13.14%|25|2022-10-27|15/09/2022|||724000000|725800000|2022-07-26|15/06/2022|0.1||733100000|690300000
2022-11-06 20:23:40|05756|6799|LON CWR|605.68M|605680000|315.70|812,894|-73.09%|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
2022-11-06 20:23:44|05757|26136|ST MYCR|18.14B|18140000000|186.40|101,861|-8.81%|38|2023-02-10|15/12/2022||4.25||1470000000|2022-10-20|15/09/2022|1.56|1.33|1210000000|1160000000
2022-11-06 20:23:48|05758|955651|SIX VZN|2.81B|2810000000|71.50|6,557|-23.94%|25|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|1.95||210000000|
2022-11-06 20:23:52|05759|948530|EBR 0GAF|1.71B|1710000000|15.78|87,381|-49.95%|26|2023-02-16|15/12/2022||-1.29||678030000|2022-10-27|15/09/2022|1.82|1.77|660500000|652980000
2022-11-06 20:23:56|05760|1168296|LON BYIT|907.64M|907640000|379.00|554,216|-31.89%|6|2022-10-26|15/08/2022|0.09||93530000||2022-05-24|15/02/2022|0.06||196600000|
2022-11-06 20:23:58|05761|569|HE NELES|1.39B|1390000000|9.24|276,940|-30.19%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2022-11-06 20:24:02|05762|28351|LON LTGL|940.36M|940360000|119.30|1,571,896|-37.21%|14|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000|2022-04-26|15/12/2021|0.03|2.38|175700000|172390000
2022-11-06 20:24:03|05763|1162559|LON AAF|4.54B|4540000000|121.00|4,158,374|-0.17%|0||
2022-11-06 20:24:06|05764|25967|HE UPNRF|1.01B|1010000000|12.83|500|-46.63%|0||
2022-11-06 20:24:09|05765|948668|EBR 0KDK|1.88B|1880000000|22.890|31,099|0%|21|2022-10-19|15/09/2022|||262100000|242600000|2022-07-19|15/06/2022||||223000000
2022-11-06 20:24:13|05766|948572|BME 0HA9|1.63B|1630000000|9.26|57,687|-14.26%|26|2023-02-22|15/12/2022||0.3239||1110000000|2022-11-08|15/09/2022||0.2434||840930000
2022-11-06 20:24:17|05767|989774|BIT 0RIE|2.05B|2050000000|3.81|10,120|-10.98%|25|2022-11-15|15/09/2022|||||2022-08-03|15/06/2022|||244000000|241000000
2022-11-06 20:24:20|05768|26445|HE REG1V|1.02B|1020000000|38.26|19,967|-33.29%|28|2023-02-16|15/12/2022||0.264||28780000|2022-10-27|15/09/2022|0.23|0.2275|24100000|24100000
2022-11-06 20:24:28|05769|577|HE METSB|2.84B|2840000000|7.840|316,821|-1.75%|37|2023-02-09|15/12/2022||0.2783||643850000|2022-10-27|15/09/2022|0.33|0.3082|647000000|647000000
2022-11-06 20:24:31|05770|960701|AS INTER|1.81B|1810000000|19.98|102,409|57.32%|25|2022-10-27|15/09/2022|||||2022-07-28|15/06/2022|-0.02||152500000|
2022-11-06 20:24:34|05771|1170366|LON ATG|997.35M|997350000|800.00|144,352|-43.18%|3|2022-05-19|15/03/2022|0.03||57740000|54000000|2021-12-02|15/09/2021|-0.04||35590000|
2022-11-06 20:24:37|05772|989972|BIT 0RG1|1.37B|1370000000|6.87|15,883|-25.16%|23|2022-11-03|15/09/2022|||173500000|173640000|2022-08-03|15/06/2022|||173600000|173160000
2022-11-06 20:24:41|05773|948499|ETR 0E6Y|2.46B|2460000000|13.90|25,126|-47.29%|25|2022-11-10|15/09/2022||0.4802||986050000|2022-09-09|15/06/2022|0.55|0.5008|976100000|991790000
2022-11-06 20:24:44|05774|1006171|BIT BFF|1.31B|1310000000|7.080|562,587|-6.04%|24|2023-02-10|15/12/2022||0.24|||2022-11-10|15/09/2022||0.19||76000000
2022-11-06 20:24:47|05775|6866|LON GCC|634.48M|634480000|162.10|606,647|-35.42%|16|2023-02-01|15/11/2022|||||2022-10-27|15/08/2022||||
2022-11-06 20:24:49|05776|992975|ST BICO|3B|3000000000|46.88|741,900|-89.06%|24|2023-02-22|15/12/2022||-0.43||690400000|2022-11-09|15/09/2022||-1.79||495800000
2022-11-06 20:24:54|05777|948913|BS 0OFP|10.29B|10290000000|97.53|82,785|-37.24%|26|2023-01-26|15/12/2022||3.93||15590000000|2022-11-01|15/09/2022|4.21|2.81|14070000000|12960000000
2022-11-06 20:24:57|05778|32232|BME CIEA|2.81B|2810000000|23.500|68,372|-4.55%|33|2023-02-27|15/12/2022||||1949000000|2022-10-19|15/09/2022|||1060000000|982800000
2022-11-06 20:25:01|05779|942431|BIT ANIM|1.08B|1080000000|3.246|624,354|-30.94%|27|2023-02-28|15/12/2022||0.1124|||2022-11-07|15/09/2022||0.1057||80780000
2022-11-06 20:25:04|05780|958919|ST HTRO|29.16B|29160000000|144.05|935,261|70.88%|26|2023-02-09|15/12/2022||0.9367||1730000000|2022-11-09|15/09/2022|1.3|1.15|1730000000|1680000000
2022-11-06 20:25:07|05781|1013395|BME UNI|2.44B|2440000000|0.920|2,579,009|4.19%|24|2023-02-02|15/12/2022||0.02|||2022-11-07|15/09/2022|0.04|0.04|476000000|416710000
2022-11-06 20:25:11|05782|32244|BME ZOT|3.32B|3320000000|7.060|330,746|0.86%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2022-11-06 20:25:15|05783|948985|BME 0QTZ|764.93M|764930000|5.64|41,438|-29.5%|25|2022-10-31|15/09/2022|||532000000|532070000|2022-07-26|15/06/2022|||524000000|489750000
2022-11-06 20:25:19|05784|7350|LON REDD|782.65M|782650000|343.50|711,607|-18.12%|20|2022-12-07|15/10/2022|||||2022-07-06|15/04/2022|0.18||630600000|
2022-11-06 20:25:39|05785|948664|BS 0KBQ|13.7B|13700000000|40.11|44,937|-21.93%|24|2023-02-17|15/12/2022||0.3824||7180000000|2022-10-24|15/09/2022|0.6501|0.6525|7040000000|6780000000
2022-11-06 20:25:43|05786|29887|BIT MOL|878.27M|878270000|23.300|16,391|-46.25%|28|2022-11-14|15/09/2022||||74100000|2022-09-09|15/06/2022|0.71||80150000|79100000
2022-11-06 20:25:48|05787|989924|CSE 0O0N|11.48B|11480000000|490.75|965|-23.02%|25|2022-11-10|15/09/2022|||||2022-08-16|15/06/2022|||7470000000|
2022-11-06 20:25:52|05788|948673|ST 0KII|57.43B|57430000000|52.20|245,016|9.34%|26|2023-01-27|15/12/2022||3.25||28250000000|2022-10-25|15/09/2022|4.93|4.48|31520000000|30140000000
2022-11-06 20:25:56|05789|1174544|ST CINT|11.37B|11370000000|53.40|282,375|-55.79%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-11-06 20:26:00|05790|961782|ST SFRG|10.15B|10150000000|19.78|1,605,767|-43.63%|26|2023-02-15|15/12/2022||0.6285||1900000000|2022-10-26|15/09/2022|0.548|0.4514|1790000000|1790000000
2022-11-06 20:26:02|05791|1172313|OL KAHOTNOK|8.84B|8840000000|18.46|11,862|-60.72%|0||
2022-11-06 20:26:06|05792|948876|ELI 0RJN|2.24B|2240000000|0.15|10,566,461|-6.25%|26|2023-02-27|15/12/2022||0.009||767640000|2022-10-31|15/09/2022|0.001|-0.002|741720000|734810000
2022-11-06 20:26:10|05793|989714|ST 0RQ2|10.62B|10620000000|113.85|9,173|-23.18%|25|2022-10-26|15/09/2022|||||2022-07-22|15/06/2022||||
2022-11-06 20:26:14|05794|44421|LON JUSTJ|648.06M|648060000|62.40|1,602,216|-32.87%|29|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-06 20:26:18|05795|42776|LON CEE|1.66B|1660000000|1.420|16,238|-11.25%|33|2023-02-01|15/12/2022||0.0555||337730000|2022-10-20|15/09/2022|||298200000|279720000
2022-11-06 20:26:22|05796|26108|ST HMSN|13.19B|13190000000|284.40|38,082|-45.93%|27|2023-01-26|15/12/2022||2.66||670170000|2022-10-19|15/09/2022|2.89|2.93|624000000|624000000
2022-11-06 20:26:26|05797|948845|VIE 0NTM|1.95B|1950000000|28.82|5,985|-24.95%|26|2023-03-10|15/12/2022||0.7054||676140000|2022-11-11|15/09/2022||0.329||556140000
2022-11-06 20:26:28|05798|997109|LON LXIL|2.09B|2090000000|121.80|5,451,478|-16.42%|15|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 20:26:32|05799|948989|BME 0QWA|2.73B|2730000000|20.65|32,170|11.98%|26|2023-02-01|15/12/2022|||||2022-11-04|15/09/2022|||324000000|
2022-11-06 20:26:35|05800|1172943|BME LDA|1.02B|1020000000|0.9390|621,324|-45.25%|10|2023-03-01|15/12/2022||0.0165||237410000|2022-11-30|15/09/2022||0.0182||236120000
2022-11-06 20:26:38|05801|989701|OL 0DNW|15.38B|15380000000|76.50|29,708|-30.49%|26|2023-02-21|15/12/2022||2.65||8320000000|2022-11-15|15/09/2022||2.77||8740000000
2022-11-06 20:26:41|05802|33695|EBR GIMBb|1.17B|1170000000|43.82|4,518|-24.12%|20|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022||||
2022-11-06 20:26:51|05803|948867|BIT 0RPI|1.86B|1860000000|0.94|3,066,990|-98.98%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-11-06 20:26:56|05804|7126|LON OXB|303.23M|303230000|315.00|133,744|-79.44%|26|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.27|-11.90|64030000|56800000
2022-11-06 20:27:00|05805|6699|LON MTO|980.58M|980580000|73.40|2,757,882|9.06%|27|2022-11-24|15/09/2022|||||2022-07-26|15/06/2022|||945000000|945000000
2022-11-06 20:27:05|05806|1054857|OL CRAYN|7.68B|7680000000|86.05|276,979|-56.28%|25|2023-02-14|15/12/2022||1.67||1430000000|2022-10-25|15/09/2022|-0.67|0.279|1180000000|1070000000
2022-11-06 20:27:13|05807|8809|HE SANOMA|1.87B|1870000000|11.460|26,581|-17.79%|37|2023-02-07|15/12/2022||-0.115||268940000|2022-10-27|15/09/2022|0.63|0.688|515000000|514950000
2022-11-06 20:27:16|05808|1084278|SIX 0SE5|1.4B|1400000000|89.90|547|-31.58%|0||
2022-11-06 20:27:19|05809|28054|LON SMSS|996.71M|996710000|748.00|307,541|-11.48%|17|2022-09-12|15/06/2022|0.03||62680000||2022-03-14|15/12/2021|0.02|0.1405|56800000|75730000
2022-11-06 20:27:23|05810|989961|CSE 0RES|11.31B|11310000000|128.40|19,391|5.46%|26|2023-03-09|15/12/2022||3.96||2160000000|2022-11-09|15/09/2022||4.41||2340000000
2022-11-06 20:27:25|05811|1024183|BME SEYMF|1.89B|1890000000|15.250|183|-15.75%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-11-06 20:27:28|05812|1010690|ST SDIPb|7.79B|7790000000|218.800|64,422|-52.49%|24|2023-02-10|15/12/2022||3.59||947750000|2022-10-27|15/09/2022|3.27|2.9|857000000|857000000
2022-11-06 20:27:33|05813|6829|LON RCH|329.54M|329540000|105.70|1,253,518|-66.44%|32|2023-02-27|15/12/2022|||||2022-10-11|15/09/2022||||
2022-11-06 20:27:36|05814|989812|EPA 0IUJ|3.03B|3030000000|48.30|7,140|-26.52%|24|2022-10-25|15/09/2022|||195300000|161100000|2022-09-09|15/06/2022||||156600000
2022-11-06 20:27:38|05815|949193|LON SIRE|1.49B|1490000000|461.00|836,783|13.27%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-11-06 20:27:42|05816|29948|BIT TIP|1.21B|1210000000|7.210|111,171|-30.54%|30|2022-11-11|15/09/2022|||||2022-09-12|15/06/2022|0.11||923100|
2022-11-06 20:27:45|05817|968981|LON PRSMB|1.24B|1240000000|1,274.00|713,922|13.14%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-11-06 20:27:48|05818|948546|BS 0GXJ|10.91B|10910000000|84.39|14,071|-15.42%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2022-11-06 20:27:51|05819|1141818|IR UPR|764.7M|764700000|287.500|14,636|-23.94%|0||
2022-11-06 20:27:54|05820|949753|ST BUFAB|8.02B|8020000000|214.00|71,816|-42.47%|26|2023-02-09|15/12/2022||3.37||2050000000|2022-10-27|15/09/2022|4.57|4|2120000000|2000000000
2022-11-06 20:27:58|05821|948903|BME 0O9B|1.66B|1660000000|9.12|31,670|-26.98%|25|2023-02-20|15/12/2022||0.23||222200000|2022-11-10|15/09/2022||0.18||205630000
2022-11-06 20:28:02|05822|963042|F ATSV|1.26B|1260000000|32.45|9,228|-19.18%|25|2023-02-02|15/12/2022||1.34||541000000|2022-11-03|15/09/2022|3.17|1|567000000|540330000
2022-11-06 20:28:09|05823|948704|EBR 0MFT|1.28B|1280000000|47.35|2,509|33.31%|20|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022||||
2022-11-06 20:28:13|05824|1159368|LON N91|1.91B|1910000000|209.20|924,414|-17.64%|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
2022-11-06 20:28:18|05825|13056|VIE VIGR|2.96B|2960000000|23.100|36,920|-12.83%|37|2022-11-15|15/09/2022|||||2022-08-18|15/06/2022|1.58||2990000000|
2022-11-06 20:28:23|05826|949768|ST PLAZb|9.12B|9120000000|75.40|73,080|-48.85%|26|2023-01-27|15/12/2022||1.4||330300000|2022-10-18|15/09/2022|1.5|1.36|308000000|308000000
2022-11-06 20:28:27|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|
2022-11-06 20:28:30|05828|6560|LON MGNS|691.34M|691340000|1,500.00|70,062|-34.78%|19|2023-02-22|15/12/2022|||||2022-08-02|15/06/2022|0.92||1700000000|
2022-11-06 20:28:38|05829|942521|ST GRANG|8.22B|8220000000|77.30|191,100|-18.5%|27|2023-01-26|15/12/2022||1.55||5610000000|2022-10-20|15/09/2022|1.75|1.65|6170000000|6170000000
2022-11-06 20:28:42|05830|955872|AS FLOW|1.04B|1040000000|23.94|168,571|-19.18%|28|2023-02-09|15/12/2022||0.4638||79320000|2022-10-27|15/09/2022|0.7764|0.78|111700000|75420000
2022-11-06 20:28:45|05831|1159419|HE MUSTI|615.23M|615230000|18.48|37,586|-47.26%|17|2023-02-02|15/12/2022||0.24||98480000|2022-11-08|15/09/2022||0.24||103130000
2022-11-06 20:28:47|05832|948765|OL 0MSJ|18.46B|18460000000|149.80|79,519|69.75%|0||
2022-11-06 20:28:51|05833|994313|NASDAQ GOGLTNOK|19.44B|19440000000|97.9800|36,578|32.41%|26|2023-02-28|15/12/2022||4.46||2000000000|2022-11-22|15/09/2022||4.95||2120000000
2022-11-06 20:28:55|05834|32178|BME ROVI|1.99B|1990000000|37.220|114,899|-34.59%|33|2023-02-21|15/12/2022||||351000000|2022-11-04|15/09/2022|0.87||195000000|192960000
2022-11-06 20:28:59|05835|1073139|ST BHGF|2.74B|2740000000|19.42|1,680,063|-81.36%|23|2023-01-27|15/12/2022||0.25||3220000000|2022-10-27|15/09/2022|0.625|1.13|3110000000|3090000000
2022-11-06 20:29:01|05836|1055079|IR GLV|635.75M|635750000|0.99|235,118|-9.59%|0||
2022-11-06 20:29:05|05837|7018|BIT WBD|1.35B|1350000000|1.366|996,124|-36.99%|34|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|0.01||3640000000|
2022-11-06 20:29:09|05838|989757|BIT 0N4I|1.28B|1280000000|13.60|1,790|-26.41%|20|2022-11-10|15/09/2022|||||2022-10-21|15/06/2022||||
2022-11-06 20:29:14|05839|977689|HE TOKMAN|742.28M|742280000|12.6200|162,012|-35.94%|26|2023-02-10|15/12/2022||0.5||341980000|2022-10-28|15/09/2022|0.28|0.2983|295000000|283970000
2022-11-06 20:29:18|05840|26053|ST BIOGb|8.81B|8810000000|87.0|91,339|-19.89%|34|2023-02-03|15/12/2022||0.62||289250000|2022-10-21|15/09/2022|0.79|0.48|258000000|238950000
2022-11-06 20:29:21|05841|948943|BIT 0P52|2.54B|2540000000|15.26|20,742|-22.38%|26|2023-03-07|15/12/2022||0.0081||358470000|2022-11-08|15/09/2022||-0.016||291340000
2022-11-06 20:29:26|05842|23597|BIT ACEm|2.71B|2710000000|12.70|22,577|-33.54%|30|2022-11-09|15/09/2022||||930000000|2022-07-27|15/06/2022|||1160000000|1170000000
2022-11-06 20:29:29|05843|1010841|ST MTRS|15.83B|15830000000|87.3500|385,144|27.52%|24|2023-02-09|15/12/2022||1.21||2760000000|2022-10-21|15/09/2022|1.08|1.05|2640000000|2590000000
2022-11-06 20:29:35|05844|1081634|BIT CRLI|2.17B|2170000000|21.75|25,783|-15.86%|23|2023-03-09|15/12/2022||0.11||120180000|2022-11-10|15/09/2022||0.17||130330000
2022-11-06 20:29:39|05845|989910|ELI 0KBT|1.73B|1730000000|2.615|130,404|3.36%|25|2022-11-10|15/09/2022||0.05||207000000|2022-07-28|15/06/2022|0.06|0.05|199950000|188000000
2022-11-06 20:29:42|05846|7064|AS ECMPA|1.14B|1140000000|21.92|58,504|4.9%|30|2022-11-07|15/09/2022|1.09||58330000||2022-09-08|15/06/2022|3.25||122400000|
2022-11-06 20:29:45|05847|989780|VIE 0EEI|3.01B|3010000000|16.96|11,578|-31.11%|21|2022-12-15|15/09/2022|||||2022-08-25|15/06/2022|0.57||817100000|
2022-11-06 20:29:49|05848|989950|CSE 0JH4|11.56B|11560000000|68.80|7,919|0%|26|2023-02-09|15/12/2022||2.45||1030000000|2022-11-03|15/09/2022|2.83|2.46|1020000000|933930000
2022-11-06 20:29:53|05849|1056296|VIE UNIQ|2.08B|2080000000|6.8400|2,759|-17.99%|25|2022-11-17|15/09/2022|||||2022-08-19|15/06/2022|||1470000000|
2022-11-06 20:29:57|05850|989777|OL 0RAI|9.49B|9490000000|59.12|23,341|-6.01%|26|2023-02-02|15/12/2022||2.21||2800000000|2022-11-03|15/09/2022|1.16|0.9007|2050000000|2010000000
2022-11-06 20:30:00|05851|989784|BME 0K9H|1.1B|1100000000|3.58|23,005|1.7%|20|2022-11-07|15/09/2022||||109750000|2022-07-29|15/06/2022|0.09|0.09|118000000|118250000
2022-11-06 20:30:05|05852|964568|ETR AR4G|601.25M|601250000|22.30|43,156|-22.78%|28|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.09||832000000|
2022-11-06 20:30:08|05853|949103|IR HBRN|891.98M|891980000|136.900|28,758.31|23.33%|0||
2022-11-06 20:30:11|05854|995934|LON DEC|1.1B|1100000000|129.90|3,399,432|24.9%|13|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022||||865160000
2022-11-06 20:30:15|05855|1123217|BIT ILTY|593.67M|593670000|7.1050|195,798|-48.7%|16|2022-11-15|15/09/2022|||||2022-08-05|15/06/2022|0.39||81000000|80500000
2022-11-06 20:30:18|05856|1024305|BME PHMMF|1.1B|1100000000|54.600|227|-23.13%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-11-06 20:30:38|05857|985189|ST SECARE|6.37B|6370000000|40.29|286,971|-71.28%|25|2023-02-16|15/12/2022||0.445||548250000|2022-10-27|15/09/2022|0.2468|0.245|483520000|483500000
2022-11-06 20:30:42|05858|6788|LON CHG|861.97M|861970000|304.00|425,598|-0.16%|30|2022-12-13|15/10/2022||9.70||219400000|2022-09-28|15/07/2022||||
2022-11-06 20:30:46|05859|942380|LON SPI|880.25M|880250000|217.50|484,116|-9.94%|20|2023-03-01|15/12/2022||1.50||590900000|2022-11-30|15/09/2022||||
2022-11-06 20:30:51|05860|28689|LON NCCG|611.3M|611300000|196.40|807,733|-22.06%|26|2023-02-02|15/11/2022|||||2022-11-02|15/08/2022||||
2022-11-06 20:30:53|05861|1080046|LON TM17|619.95M|619950000|435.00|251,891|-35.46%|11|2022-09-12|15/06/2022|0.06||53250000||2022-03-30|15/12/2021|0.1||50400000|
2022-11-06 20:30:56|05862|1009008|IR DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2022-11-06 20:30:59|05863|15203|EBR CFEB|258.21M|258210000|10.20|39,974|9.21%|29|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022|0.53||586200000|
2022-11-06 20:31:05|05864|6775|LON KLR|474.47M|474470000|652.00|52,715|-27.56%|26|2023-03-06|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-06 20:31:09|05865|40129|LON CLINC|1.23B|1230000000|925.00|1,519,907|55.2%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2022-11-06 20:31:13|05866|26128|ST KNOW|6.22B|6220000000|226.80|38,312|-40.63%|32|2023-02-07|15/12/2022||4.98||1870000000|2022-10-25|15/09/2022|1.25|2.96|1520000000|1440000000
2022-11-06 20:31:16|05867|989808|EPA 0QAG|1.49B|1490000000|262.50|130|-20.81%|23|2022-10-24|15/09/2022|||641800000||2022-08-30|15/06/2022|||641600000|641600000
2022-11-06 20:31:20|05868|948915|BME 0OFU|1.57B|1570000000|2.466|510,512|7.5%|25|2022-11-10|15/09/2022||||1250000000|2022-07-29|15/06/2022|||1390000000|1300000000
2022-11-06 20:31:23|05869|1177648|SIX MEDX|698.81M|698810000|17.08|36,964|-60%|5|2022-08-04|15/06/2022|0.58||250600000||2022-02-21|15/12/2021|0.44||229000000|
2022-11-06 20:31:25|05870|943384|ST PCELL|6.42B|6420000000|123.10|225,560|-34.64%|24|2023-02-23|15/12/2022|||||2022-10-20|15/09/2022|-0.38||55620000|
2022-11-06 20:31:28|05871|26046|ST BEIAb|9.34B|9340000000|155.0|34,707|-31.87%|34|2023-02-15|15/12/2022||2.63||1470000000|2022-10-27|15/09/2022|2.38|2.4|1480000000|1480000000
2022-11-06 20:31:31|05872|989887|CSE 0REQ|4.12B|4120000000|214.75|2,045|-24.65%|25|2022-12-16|15/09/2022||8.7||4280000000|2022-08-26|15/06/2022|5.7|7.4|4670000000|4280000000
2022-11-06 20:31:36|05873|989994|CSE 0NZU|9.97B|9970000000|193.80|34,395|-3.41%|25|2023-03-09|15/12/2022||-5.05||12000000|2022-11-10|15/09/2022||-5.45||30650000
2022-11-06 20:31:40|05874|989811|ST 0QXM|5.54B|5540000000|94.35|13,978|-41.25%|26|2023-02-07|15/12/2022||3.21||2390000000|2022-10-25|15/09/2022|3.86|3.76|2390000000|2270000000
2022-11-06 20:31:43|05875|1165547|OL ACCA|7.42B|7420000000|12.28|892,844|-61.52%|11|2023-02-10|15/12/2022||-0.0824||230000000|2022-11-01|15/09/2022|-0.09|-0.083|204000000|204000000
2022-11-06 20:31:45|05876|1072227|ST CIBUS|7.14B|7140000000|147.40|145,488|-35.52%|15|2023-02-23|15/12/2022||0.403||32040000|2022-11-09|15/09/2022||0.4003||30890000
2022-11-06 20:31:50|05877|989760|ST 0GTM|10.58B|10580000000|74.90|22,688|-26.96%|26|2023-02-14|15/12/2022||1.6||568800000|2022-10-21|15/09/2022|-0.84|1.8|559000000|560000000
2022-11-06 20:31:54|05878|989834|ST 0IHM|18.92B|18920000000|153.25|11,824|-25.1%|26|2023-02-02|15/12/2022||1.92||670200000|2022-10-14|15/09/2022|2.42|2.49|661000000|661000000
2022-11-06 20:31:57|05879|963647|VIE SIAG|1.61B|1610000000|22.70|297|7.08%|24|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|||62550000|
2022-11-06 20:32:00|05880|989820|EBR 0QV7|1.06B|1060000000|39.54|7,010|-30.96%|20|2022-10-27|15/09/2022|||||2022-08-18|15/06/2022|||150000000|
2022-11-06 20:32:02|05881|7061|F AO1B|1.54B|1540000000|57.450|113|53.82%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2022-11-06 20:32:06|05882|945695|ST DUST|5.47B|5470000000|48.38|153,628|-57.22%|26|2023-01-11|15/11/2022||1.42||6150000000|2022-10-11|15/08/2022|1|0.9525|5740000000|5700000000
2022-11-06 20:32:10|05883|948529|BME 0G9W|952.65M|952650000|3.08|17,183|-32.46%|25|2022-10-26|15/09/2022|||175200000|175300000|2022-07-27|15/06/2022|||227200000|222950000
2022-11-06 20:32:14|05884|15256|EBR RETE|801.52M|801520000|60.60|10,615|-14.89%|22|2022-11-21|15/09/2022|||||2022-08-29|15/06/2022|1.39|||
2022-11-06 20:32:18|05885|1076601|OL 0SFN|22.83B|22830000000|35.93|121,195|7.35%|21|2023-02-08|15/12/2022||2.26||9980000000|2022-10-26|15/09/2022|4.81|3.25|11290000000|10940000000
2022-11-06 20:32:22|05886|948972|EBR 0QF5|980.4M|980400000|4.89|53,744|-38.88%|26|2023-03-08|15/12/2022||0.251||1350000000|2022-11-09|15/09/2022||0.0606||982050000
2022-11-06 20:32:29|05887|27760|LON AMSU|563.23M|563230000|260.00|263,792|-21.09%|28|2022-11-30|15/09/2022|||||2022-09-14|15/06/2022|0.04||58300000|
2022-11-06 20:32:32|05888|976461|LON FORT|462.94M|462940000|222.50|702,740|-16.04%|15|2023-03-08|15/12/2022||||232050000|2022-07-28|15/06/2022|0.16||222800000|221000000
2022-11-06 20:32:39|05889|1073019|HE HARVIA|334.54M|334540000|17.90|122,385|-67.51%|22|2023-02-09|15/12/2022||0.2913||41150000|2022-11-03|15/09/2022|0.36|0.3025|37400000|41900000
2022-11-06 20:32:43|05890|6890|AS FUGR|1.49B|1490000000|13.150|336,919|76.94%|32|2023-02-23|15/12/2022||0.18||440000000|2022-10-28|15/09/2022|||480000000|432000000
2022-11-06 20:32:48|05891|948633|ELI 0J1Z|1.97B|1970000000|3.86|81,292|14.2%|26|2023-03-02|15/12/2022||0.0362||390450000|2022-10-24|15/09/2022|0.15|0.1421|381520000|381650000
2022-11-06 20:32:53|05892|958982|ST XVIVO|5.41B|5410000000|183.00|25,855|-45.7%|26|2023-01-26|15/12/2022||0.5||114430000|2022-10-27|15/09/2022|0.26|0.1733|96800000|96870000
2022-11-06 20:32:56|05893|1050738|LON WHRW|526.66M|526660000|124.00|2,255,778|-22.6%|17|2022-11-08|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 20:33:00|05894|940774|LON TRMR|506.5M|506500000|346.00|650,796|-47.26%|14|2022-11-14|15/09/2022||0.1391||71770000|2022-08-16|15/06/2022|0.16|0.1786|75800000|76780000
2022-11-06 20:33:02|05895|1162800|BIT GVS|865.07M|865070000|4.96|121,653|-60.79%|14|2022-11-09|15/09/2022||0.07||103600000|2022-09-06|15/06/2022|0.12|0.12|85500000|85500000
2022-11-06 20:33:06|05896|26378|HE AKTIA|713.51M|713510000|9.890|37,406|-20.5%|28|2023-02-16|15/12/2022||0.2458||67130000|2022-11-04|15/09/2022|0.14|0.1387|56200000|63100000
2022-11-06 20:33:09|05897|989677|BME 0HA8|2.62B|2620000000|44.95|186|-11.17%|21|2022-11-14|15/09/2022|||||2022-09-20|15/06/2022||||
2022-11-06 20:33:15|05898|298|LON PFD|917.2M|917200000|106.60|794,212|-1.84%|33|2023-01-19|15/12/2022|||||2022-11-16|15/09/2022||||
2022-11-06 20:33:18|05899|993275|LON CSH|362.62M|362620000|59.80|1,929,417|-34.64%|11|2022-12-07|15/09/2022|||||2022-06-30|15/03/2022|0.04||25920000|
2022-11-06 20:33:22|05900|989732|BME 0RKF|944.75M|944750000|27.73|4,692|-27.22%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|||794000000|779330000
2022-11-06 20:33:26|05901|29804|BIT CASS|1.54B|1540000000|6.75|667,229|12.5%|36|2022-11-08|15/09/2022|||||2022-09-22|15/06/2022||||
2022-11-06 20:33:29|05902|1177463|ETR VTSCn|2.15B|2150000000|53.75|52,560|9.92%|11|2023-02-20|15/12/2022||0.8316||2250000000|2022-11-14|15/09/2022||0.2651||2270000000
2022-11-06 20:33:32|05903|948600|EBR 0HNZ|889.98M|889980000|12.21|177,650|-18.38%|20|2022-10-13|15/09/2022|||172950000||2022-08-04|15/06/2022||||
2022-11-06 20:33:37|05904|948688|AS 0LO9|1.16B|1160000000|36.31|50,264|42.67%|0||
2022-11-06 20:33:41|05905|26195|ST SKISb|8.43B|8430000000|107.60|85,405|-40.91%|38|2022-12-19|15/11/2022||-3.5||180500000|2022-10-04|15/08/2022|-2.69|-2.67|221370000|216000000
2022-11-06 20:33:44|05906|940904|LON VCP|510.6M|510600000|444.00|447,606|-57.91%|28|2022-11-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 20:33:48|05907|954908|ST COOR|5.41B|5410000000|56.75|253,491|-34.62%|27|2023-02-09|15/12/2022||1.43||3260000000|2022-10-27|15/09/2022|0.9388|1.17|2770000000|2940000000
2022-11-06 20:33:51|05908|942711|BIT TNXT|916.66M|916660000|20.020|46,698|-50.88%|24|2022-11-10|15/09/2022|||||2022-08-03|15/06/2022|0.25||89900000|89900000
2022-11-06 20:33:53|05909|15254|EBR RECT|736.52M|736520000|13.18|78,317|-18.44%|26|2023-02-23|15/12/2022||||283500000|2022-10-28|15/09/2022|||153500000|
2022-11-06 20:33:57|05910|1006463|LON AFX|763.76M|763760000|1,810.00|62,591|-12.77%|13|2022-08-30|15/06/2022|0.32||46140000||2022-03-16|15/12/2021|0.28||43290000|
2022-11-06 20:34:01|05911|948745|BME 0MKO|1.04B|1040000000|4.71|110,053|-31.34%|26|2023-02-22|15/12/2022||0.0449||417960000|2022-11-03|15/09/2022|0.0871|0.1437|532000000|525540000
2022-11-06 20:34:05|05912|32424|LON EMISG|1.18B|1180000000|1,876.00|490,851|38.96%|18|2022-09-07|15/06/2022|0.19||87270000||2022-03-15|15/12/2021|0.25||84710000|
2022-11-06 20:34:09|05913|7464|AS VLAN|883.42M|883420000|21.95|32,503|-8.54%|29|2023-02-23|15/12/2022||0.75||273000000|2022-11-04|15/09/2022||||
2022-11-06 20:34:12|05914|40153|LON IDEA|1.05B|1050000000|349.00|8,187,218|21.39%|15|2023-01-11|15/10/2022|||||2022-07-05|15/04/2022||||
2022-11-06 20:34:15|05915|28365|LON GGPL|380.18M|380180000|7.700|18,549,146|-53.89%|15|2023-03-01|15/12/2022|||||2022-11-09|15/06/2022|-0|||
2022-11-06 20:34:18|05916|1166927|OL VACC|7.31B|7310000000|77.00|316,335|20.88%|14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2022-11-06 20:34:21|05917|994376|ST SVOLb|5.77B|5770000000|55.28|151,096|-36.82%|23|2022-12-13|15/11/2022|||||2022-09-16|15/08/2022|-2.4||-234900000|
2022-11-06 20:34:27|05918|29838|BIT EMBI|2.13B|2130000000|6.260|215,861|-5.58%|37|2022-11-10|15/09/2022||||334800000|2022-08-04|15/06/2022|0.46||335000000|335000000
2022-11-06 20:34:31|05919|954889|LON CRN|579.48M|579480000|84.500|573,801|-12.34%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2022-11-06 20:34:35|05920|29836|BIT ELEN|997.46M|997460000|12.50|63,833|-26.56%|30|2022-11-14|15/09/2022|||||2022-09-12|15/06/2022|0.36||181900000|
2022-11-06 20:34:39|05921|29867|BIT ITMI|1.06B|1060000000|25.05|9,673|-18.23%|32|2022-11-09|15/09/2022|||||2022-07-28|15/06/2022|0.13||255400000|
2022-11-06 20:34:42|05922|989750|ELI 0O7J|1.24B|1240000000|9.21|7,555|-21.82%|21|2023-02-22|15/12/2022||0.12||226000000|2022-11-07|15/09/2022||0.14||240370000
2022-11-06 20:34:46|05923|1031738|LON KETL|240.58M|240580000|110.20|735,879|-62%|14|2022-09-20|15/06/2022|0.04||50690000||2022-03-31|15/12/2021|0.06||64740000|
2022-11-06 20:34:49|05924|949054|LON CLG|869.26M|869260000|837.00|2,388,032.45|13.72%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2022-11-06 20:34:56|05925|1052374|CSE NLFSK|3.96B|3960000000|146.000|8,712|-34.23%|23|2023-03-01|15/12/2022||0.34||285500000|2022-11-17|15/09/2022||0.25||263000000
2022-11-06 20:35:00|05926|989857|BIT 0QEP|1.02B|1020000000|3.083|11,464|-24.31%|25|2022-10-27|15/09/2022|||901600000|899750000|2022-09-09|15/06/2022|||887000000|817500000
2022-11-06 20:35:03|05927|6919|AS NSTEc|508.38M|508380000|25.35|23,102|-27.88%|27|2023-01-26|15/12/2022|||||2022-10-13|15/09/2022||||16100000
2022-11-06 20:35:06|05928|1010887|ST BOOZT|5.73B|5730000000|87.10|225,715|-39.64%|24|2023-02-10|15/12/2022||1.55||2110000000|2022-11-08|15/09/2022||0.1539||1360000000
2022-11-06 20:35:09|05929|28560|LON CRW|679.39M|679390000|1,940.0|103,081|-16.38%|12|2022-09-19|15/06/2022|||||2022-03-14|15/12/2021||||37700000
2022-11-06 20:35:13|05930|28050|LON PCTN|474.15M|474150000|86.90|831,138|-10.6%|14|2022-11-08|15/09/2022|||||2022-05-26|15/03/2022|0.17||23920000|
2022-11-06 20:35:17|05931|29878|BIT MARR|715.81M|715810000|10.76|51,252|-46.63%|36|2022-11-14|15/09/2022|||||2022-08-04|15/06/2022|0.16||538600000|545370000
2022-11-06 20:35:20|05932|28494|LON ALAPH|300.24M|300240000|55.60|1,647,264|-45.28%|18|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2022-11-06 20:35:24|05933|28641|LON RSTP|479.23M|479230000|350.00|164,220|-28.57%|18|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|0.07||140300000|
2022-11-06 20:35:27|05934|26066|ST CEVI|4.77B|4770000000|200.00|17,568|-51.95%|28|2023-02-07|15/12/2022||1.54||188200000|2022-10-26|15/09/2022|0.4177|0.42|141010000|141000000
2022-11-06 20:35:31|05935|6915|AS BAMN|538.34M|538340000|1.969|1,485,196|-26.36%|31|2023-02-16|15/12/2022||||1690000000|2022-11-03|15/09/2022|||1590000000|1640000000
2022-11-06 20:35:34|05936|989867|ST 0KIZ|10.45B|10450000000|157.50|3,783|-6.58%|26|2023-02-10|15/12/2022||4.9||2590000000|2022-11-08|15/09/2022||3.77||2070000000
2022-11-06 20:35:39|05937|993187|ST SAGAd|11.83B|11830000000|26.5000|360,039|-21.83%|22|2022-10-27|15/09/2022|1.58||938000000||2022-07-14|15/06/2022|0.36||902000000|
2022-11-06 20:35:43|05938|26405|HE WITH|273.66M|273660000|1.568|184,466|-27.45%|31|2023-02-16|15/12/2022||-0.0417||37060000|2022-10-27|15/09/2022|-0.03|-0.0433|33500000|33990000
2022-11-06 20:35:49|05939|989788|EPA 0HV8|2.03B|2030000000|82.15|600|-36.9%|20|2022-11-30|15/09/2022|||||2022-09-13|15/06/2022||||
2022-11-06 20:35:51|05940|6601|LON HFD|417.54M|417540000|192.00|852,689|-31.72%|17|2022-11-23|15/09/2022||20.80||638000000|2022-06-16|15/03/2022|0.34||1369600000|637000000
2022-11-06 20:35:55|05941|28486|LON AVON|307.84M|307840000|1,040.0|44,912|-46.5%|18|2022-12-13|15/09/2022||38.26||116780000|2022-05-24|15/03/2022||16.19||94260000
2022-11-06 20:35:58|05942|1017270|ST SEDANA|1.86B|1860000000|18.71|205,826|-80.11%|24|2023-02-16|15/12/2022||-0.09||37400000|2022-10-25|15/09/2022|-0.0748|-0.07|26520000|26750000
2022-11-06 20:36:02|05943|968983|LON WJG|233.2M|233200000|92.00|1,216,079|-61.98%|13|2022-05-17|15/03/2022|-0.05||193000000||2022-01-18|15/09/2021|0.08||251800000|
2022-11-06 20:36:05|05944|949086|LON ESP|520.09M|520090000|86.20|1,097,644|-2.27%|15|2023-03-01|15/12/2022|||||2022-08-10|15/06/2022|0.12||35630000|
2022-11-06 20:36:08|05945|1135895|CSE 0A1R|15.4B|15400000000|354.90|11,026|50%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-11-06 20:36:12|05946|940860|LON FDEV|513.75M|513750000|1,318.00|31,003|-45.42%|14|2022-09-06|15/05/2022|0.28||64920000||2022-02-01|15/11/2021|-0.04||49120000|
2022-11-06 20:36:15|05947|1031111|OL SPOLS|12.9B|12900000000|111.40|41,669|-20.77%|24|2023-02-10|15/12/2022||3.12||1220000000|2022-10-28|15/09/2022|2.58|2.75|1090000000|1140000000
2022-11-06 20:36:19|05948|989813|IR 0QT8|604.78M|604780000|1.138|284,006|-30.31%|22|2023-02-23|15/12/2022||0.044|||2022-11-30|15/09/2022||||
2022-11-06 20:36:23|05949|989898|OL 0JXF|10.23B|10230000000|123.30|5,236|28.17%|26|2023-02-02|15/12/2022||2.43||914000000|2022-10-26|15/09/2022|1.88|1.5|922500000|950500000
2022-11-06 20:36:25|05950|1057033|LON SUMO|869.93M|869930000|512.00|1,203,235|5.68%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-11-06 20:36:30|05951|989897|EBR 0MTK|586.03M|586030000|23.80|4,422|0%|20|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|0.41||16500000|
2022-11-06 20:36:33|05952|28261|LON DOTD|208.99M|208990000|70.00|335,911|-72.06%|14|2022-11-16|15/06/2022||1.50||32100000|2022-03-03|15/12/2021|0.02||30910000|
2022-11-06 20:36:36|05953|989722|OL 0DTI|11.91B|11910000000|278.25|1,480|-10.24%|21|2023-02-15|15/12/2022||13.6||3310000000|2022-11-08|15/09/2022||10.1||2920000000
2022-11-06 20:36:44|05954|948959|BME 0Q8P|956.98M|956980000|1.83|27,506|-27.95%|26|2023-02-28|15/12/2022||0.0429||1050000000|2022-11-04|15/09/2022|0.0523|0.0473|1150000000|1110000000
2022-11-06 20:36:50|05955|989933|ST 0RD7|6.68B|6680000000|34.10|145,469|-21.08%|26|2023-02-21|15/12/2022||1.46||4970000000|2022-10-27|15/09/2022|3.23|3.21|5990000000|5990000000
2022-11-06 20:36:56|05956|586|HE YIT|565.26M|565260000|2.70|257,065|-44.79%|37|2023-02-10|15/12/2022||0.1147||841550000|2022-10-27|15/09/2022|0.04|0.04|560000000|559800000
2022-11-06 20:37:00|05957|943188|LON ERGO|623.06M|623060000|1,244.00|115,041|-15.37%|14|2022-09-26|15/06/2022|0.14||69920000||2022-03-29|15/12/2021|0.12||62540000|
2022-11-06 20:37:03|05958|955674|ST IVSO|7.09B|7090000000|157.40|43,074|-7.52%|27|2023-02-13|15/12/2022||0.67||235500000|2022-10-27|15/09/2022|0.3|0.3033|195100000|189530000
2022-11-06 20:37:06|05959|989761|CSE 0HDP|14.16B|14160000000|414.90|11,537|159.72%|0||
2022-11-06 20:37:10|05960|948973|HE 0QFC|944.39M|944390000|6.93|108,928|6.13%|26|2023-02-09|15/12/2022||0.145||620680000|2022-11-03|15/09/2022|0.1|0.0975|564100000|526500000
2022-11-06 20:37:14|05961|989845|ST 0HDJ|6.27B|6270000000|108.60|16,867|-25.82%|26|2023-02-15|15/12/2022||||3630000000|2022-11-02|15/09/2022|||3660000000|3530000000
2022-11-06 20:37:18|05962|948793|BIT 0NE1|1.08B|1080000000|1.209|183,038|-50.75%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-11-06 20:37:24|05963|948986|ST 0A37|11.53B|11530000000|84.27|3,872|49.15%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2022-11-06 20:37:31|05964|6700|||||||19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2022-11-06 20:37:35|05965|28232|LON FDPF|411.29M|411290000|1,468.0|54,852|-32.81%|15|2022-10-18|15/08/2022|0.03||147400000||2022-05-16|15/02/2022|0.23||263500000|131900000
2022-11-06 20:37:38|05966|1090524|LON ARB|38.23M|38230000|8.00|7,923,775|-93.51%|12|2022-11-07|15/09/2022||-0.0217||15510000|2022-08-25|15/06/2022|-0.0678|-0.0032|11840000|15720000
2022-11-06 20:37:41|05967|6838|LON STEMS|520.07M|520070000|392.00|224,253|-31.59%|29|2023-01-30|15/11/2022|||||2022-09-20|15/08/2022||||
2022-11-06 20:37:45|05968|6763|LON HLCL|396.59M|396590000|321.50|61,465|-31.6%|15|2022-11-22|15/09/2022|||||2022-05-24|15/03/2022|0.53||22170000|
2022-11-06 20:37:48|05969|26009|BS NOBI|3.36B|3360000000|19.95|356,580|-65%|31|2023-02-07|15/12/2022||0.5475||3770000000|2022-11-02|15/09/2022|0.11|0.1692|3480000000|3480000000
2022-11-06 20:37:51|05970|958973|ST STORYb|3B|3000000000|43.95|315,376|-69.67%|24|2023-02-16|15/12/2022||-0.1293||857470000|2022-11-03|15/09/2022|0.077|-0.3383|806000000|830270000
2022-11-06 20:37:55|05971|26097|ST FINGb|1.39B|1390000000|4.34|2,745,405|-78.94%|27|2023-01-26|15/12/2022||0.1034||414170000|2022-10-18|15/09/2022|-0.17|0.1028|143000000|411950000
2022-11-06 20:37:58|05972|964907|ETR STOG_p|780.12M|780120000|121.40|2,761|-38.38%|27|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022|6.39||888400000|
2022-11-06 20:38:05|05973|948980|ELI 0QIM|445.86M|445860000|3.10|29,369|-29.38%|26|2023-03-09|15/12/2022||0.09||244000000|2022-11-03|15/09/2022|0.09|0.08|216200000|212300000
2022-11-06 20:38:13|05974|32421|LON VLX|394.43M|394430000|248.00|365,189|-47.35%|22|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 20:38:16|05975|1163795|OL FLNG|1.78B|1780000000|33.44|555,174|65.38%|26|2023-02-28|15/12/2022||0.8128||93490000|2022-11-30|15/09/2022||0.7677||91210000
2022-11-06 20:38:20|05976|948751|ELI 0ML0|1.86B|1860000000|0.97|335,982|1.04%|21|2022-11-09|15/09/2022||0.03||1860000000|2022-07-28|15/06/2022|0.04|0.01|1770000000|1580000000
2022-11-06 20:38:24|05977|1072992|OL ELMRA|2.56B|2560000000|23.56|640,147|-54.21%|24|2023-02-16|15/12/2022||0.7056||8800000000|2022-11-03|15/09/2022|0.52|0.0101|6250000000|8020000000
2022-11-06 20:38:29|05978|989941|AS 0MKM|643.12M|643120000|14.54|9,454|-37.65%|23|2023-01-26|15/12/2022||||672000000|2022-10-20|15/09/2022|||652000000|619000000
2022-11-06 20:38:33|05979|994298|ST CREADa|9.86B|9860000000|72.60|85,302|-41.59%|23|2022-10-13|15/09/2022|-4.1||-607000000||2022-07-14|15/06/2022|-15.19||-2190000000|
2022-11-06 20:38:36|05980|28057|LON JSG|420.12M|420120000|95.40|947,192|-27.73%|17|2023-03-06|15/12/2022||||95500000|2022-08-30|15/06/2022|0.01||176200000|84000000
2022-11-06 20:38:39|05981|968997|ST GARO|5.37B|5370000000|107.40|59,258|-55.62%|26|2023-02-22|15/12/2022||0.495||423000000|2022-11-11|15/09/2022||0.27||323500000
2022-11-06 20:38:43|05982|989871|ST 0R8O|9.33B|9330000000|108.00|578|29.16%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2022-11-06 20:38:47|05983|976471|BME DOMI|530.47M|530470000|3.440|81,385|-27.58%|25|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|||269300000|268700000
2022-11-06 20:38:51|05984|15212|EBR ECONB|515.55M|515550000|2.900|41,947|-24.97%|32|2023-02-13|15/12/2022|||||2022-10-14|15/09/2022|||585000000|
2022-11-06 20:38:54|05985|1173162|LON WIX|358.3M|358300000|138.00|660,808|-39.47%|5|2022-09-15|15/06/2022|0.11||822300000||2022-03-25|15/12/2021|0.1||722900000|
2022-11-06 20:39:06|05986|949736|OL AKSOA|19.57B|19570000000|40.12|1,921,778|61.19%|32|2023-02-08|15/12/2022||0.5886||10900000000|2022-10-25|15/09/2022|0.58|0.4583|10000000000|9620000000
2022-11-06 20:39:10|05987|1006174|BME GEST|2.06B|2060000000|3.58|308,172|-10.68%|25|2023-02-27|15/12/2022||0.0698|||2022-11-07|15/09/2022||0.1203||2600000000
2022-11-06 20:39:13|05988|989800|OL 0GW8|8.05B|8050000000|71.72|33,317|-24.53%|26|2023-02-16|15/12/2022||2.53||1880000000|2022-11-11|15/09/2022||0.9993||1600000000
2022-11-06 20:39:17|05989|989843|CSE 0QFA|2.84B|2840000000|74.65|6,737|-39.85%|26|2023-02-08|15/12/2022||||1440000000|2022-11-10|15/09/2022||1.52||1030000000
2022-11-06 20:39:21|05990|989769|SIX 0QJX|2.59B|2590000000|8.38|5,590|25.07%|0||
2022-11-06 20:39:24|05991|958836|LON OTB|178.23M|178230000|107.80|1,126,961|-64.89%|14|2022-12-08|15/09/2022|||||2022-05-24|15/03/2022|-0.03||52900000|
2022-11-06 20:39:27|05992|989762|VIE 0E64|770.75M|770750000|78.85|3,353|-8.21%|25|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|0.34||288000000|
2022-11-06 20:39:31|05993|948850|BIT 0NV4|1.06B|1060000000|31.95|7,349|-37.78%|25|2022-11-10|15/09/2022||||248500000|2022-09-07|15/06/2022|||248000000|238970000
2022-11-06 20:39:39|05994|989888|VIE 0MJ1|926.67M|926670000|24.35|1,672|-36.79%|26|2023-02-21|15/12/2022||||532800000|2022-10-28|15/09/2022|0.39|0.39|541900000|490200000
2022-11-06 20:39:43|05995|948717|EPA 0MGL|1.31B|1310000000|10.34|67,580|-45.23%|25|2022-10-25|15/09/2022|||290100000|290100000|2022-07-26|15/06/2022|||341700000|
2022-11-06 20:39:50|05996|985183|ST ACADE|5.04B|5040000000|47.78|241,847|-21.67%|26|2023-02-02|15/12/2022||1.42||4060000000|2022-10-24|15/09/2022|0.93|0.86|3100000000|3130000000
2022-11-06 20:39:53|05997|940911|LON CREI|391.03M|391030000|88.40|474,454|-9.52%|18|2022-11-22|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 20:39:55|05998|1122210|BS SASDF|492.09M|492090000|0.07|54,990|-61.11%|0||
2022-11-06 20:39:59|05999|948988|EBR 0QVQ|469.2M|469200000|5.81|13,853|-29.15%|26|2023-03-01|15/12/2022||||533500000|2022-11-10|15/09/2022||||512300000
2022-11-06 20:40:04|06000|989720|ST 0RHA|3.53B|3530000000|32.75|13,310|-61.92%|26|2023-02-02|15/12/2022||3.51||5410000000|2022-10-27|15/09/2022|0.63|1.04|3210000000|3290000000
2022-11-06 20:40:12|06001|431|ELI NVGR|2.72B|2720000000|3.83|683,439|14.12%|36|2023-02-09|15/12/2022||0.12||535000000|2022-10-25|15/09/2022|0.15|0.14|680000000|606330000
2022-11-06 20:40:15|06002|28039|LON POLR|404.91M|404910000|418.50|151,679|-49.76%|13|2022-06-27|15/03/2022|0.28|29.20|122700000||2021-11-22|15/09/2021|0.25|19.90|102900000|
2022-11-06 20:40:20|06003|6904|AS TOM2|979.51M|979510000|7.64|337,633|2.41%|38|2023-02-08|15/12/2022||-0.1118||109040000|2022-10-13|15/09/2022|-0.14|-0.1084|136300000|125540000
2022-11-06 20:40:24|06004|6922|AS WEHA|502.59M|502590000|12.55|75,762|-11.62%|35|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022|||85000000|
2022-11-06 20:40:28|06005|52769|OL DTNOF|1.49B|1490000000|1.1900|300|-17.45%|26|2023-02-09|15/12/2022||0.1481||367150000|2022-11-03|15/09/2022|0.13|0.1426|339000000|374590000
2022-11-06 20:40:53|06006|989825|EPA 0F07|523.08M|523080000|25.07|5,312|-29.34%|25|2023-02-01|15/11/2022|||||2022-10-03|15/08/2022|||311400000|283000000
2022-11-06 20:40:57|06007|15272|EBR TESB|1.34B|1340000000|31.10|15,065|-1.58%|32|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022|3.8|3.49|1340000000|1095000000
2022-11-06 20:41:02|06008|6884|LON WINEW|83.62M|83620000|113.00|288,054|-84.54%|22|2022-11-16|15/09/2022|||||2022-06-23|15/03/2022|0.02||190900000|
2022-11-06 20:41:06|06009|6940|AS PHAR|726.14M|726140000|1.113|9,085,031|39.3%|31|2022-10-27|15/09/2022||0.01||53040000|2022-05-12|15/03/2022||||
2022-11-06 20:41:13|06010|989674|EPA 0OK7|1.49B|1490000000|48.90|17,010.16|2.11%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-11-06 20:41:15|06011|1081633|ST BETCO|7.42B|7420000000|135.50|41,957|-30.58%|17|2023-02-22|15/12/2022||0.3961||80870000|2022-11-17|15/09/2022||0.215||63170000
2022-11-06 20:41:34|06012|989912|ST 0RFP|4.8B|4800000000|23.60|35,185|-47.04%|26|2023-02-07|15/12/2022||1.01||808450000|2022-10-25|15/09/2022|1.14|1.03|810000000|775320000
2022-11-06 20:41:38|06013|1006175|ST AMBEA|4.35B|4350000000|46.04|239,965|-32.09%|25|2023-02-09|15/12/2022||1.12||3120000000|2022-11-03|15/09/2022|2.04|2.09|3190000000|3100000000
2022-11-06 20:41:44|06014|989733|ST 0RD1|14.54B|14540000000|262.80|2,607|59.47%|26|2023-02-15|15/12/2022||0.1788||355600000|2022-11-10|15/09/2022||0.0604||244910000
2022-11-06 20:41:49|06015|26164|ST ORES|5.05B|5050000000|113.80|19,360|-25.62%|31|2023-01-27|15/12/2022|||||2022-10-11|15/09/2022|-0.44||-11600000|
2022-11-06 20:41:51|06016|958925|ST KAMBI|5.64B|5640000000|184.00|115,822|-19.79%|21|2023-02-22|15/12/2022||0.3079||53450000|2022-10-26|15/09/2022|0.095|0.1085|37000000|37050000
2022-11-06 20:42:04|06017|1129422|ST CLOEF|532.45M|532450000|1.00|5,100|-70.15%|0||
2022-11-06 20:42:09|06018|1024871|BIT DOVA|457.19M|457190000|5.780|61,802|-31.27%|23|2022-11-10|15/09/2022||||121500000|2022-08-03|15/06/2022|0.17||130950000|139900000
2022-11-06 20:42:12|06019|989918|BIT 0R40|1.33B|1330000000|4.93|3,183|-7.33%|25|2022-11-10|15/09/2022||||61370000|2022-07-27|15/06/2022|||61100000|60530000
2022-11-06 20:42:15|06020|960687|LON RGLR|335.23M|335230000|65.00|864,530|-26.97%|19|2022-11-10|15/09/2022|||||2022-09-15|15/06/2022|0.05||28940000|
2022-11-06 20:42:19|06021|1170132|LON MOONM|477.25M|477250000|139.50|1,262,765|-58.78%|6|2022-06-29|15/04/2022|0.05||161700000||2021-12-09|15/10/2021|0.04||142600000|
2022-11-06 20:42:23|06022|964903|ETR ST5G|609.81M|609810000|43.60|15,594|-61%|22|2022-10-18|15/09/2022|||111400000|111400000|2022-07-21|15/06/2022|1.91||237500000|121600000
2022-11-06 20:42:31|06023|948496|HE 0A0F|1.08B|1080000000|7.42|26,837|0%|26|2023-02-09|15/12/2022||0.111||75040000|2022-11-10|15/09/2022||0.1496||73850000
2022-11-06 20:42:34|06024|999061|BME HOME|577.52M|577520000|7.76|55,241|-32.17%|21|2022-11-09|15/09/2022||0.3028||222130000|2022-07-27|15/06/2022|0.06|0.3028|105300000|99750000
2022-11-06 20:42:41|06025|989909|OL 0FS8|8.07B|8070000000|19.18|78,428|22.87%|0||
2022-11-06 20:42:46|06026|989680|CSE 0DJI|16.07B|16070000000|10.47|70,790|-78.6%|26|2023-02-09|15/12/2022||0.145|||2022-11-10|15/09/2022||0.175||
2022-11-06 20:42:49|06027|7298|LON SQZ|883.92M|883920000|324.00|1,227,575|62.49%|16|2022-11-16|15/09/2022|||||2022-09-27|15/06/2022|0.41||353500000|
2022-11-06 20:42:53|06028|26083|ST DUNI|3.83B|3830000000|81.50|31,935|-31.63%|28|2023-02-14|15/12/2022||2.86||1980000000|2022-10-27|15/09/2022|2.21|1.98|1830000000|1800000000
2022-11-06 20:42:56|06029|989681|ELI 0DJV|1.19B|1190000000|5.78|127,356|2.48%|23|2022-11-24|15/09/2022||0.16||249000000|2022-07-28|15/06/2022|1.52|0.1861|273000000|270400000
2022-11-06 20:43:02|06030|940869|LON AO|271.34M|271340000|47.42|1,610,892|-64.74%|15|2022-11-22|15/09/2022||||792000000|2022-06-15|15/03/2022|-0.05||797700000|459500000
2022-11-06 20:43:06|06031|961119|ST TBIIF|182.05M|182050000|2|1,573|-71.43%|0||
2022-11-06 20:43:09|06032|989738|BIT 0HY2|934.68M|934680000|6.07|1,117|-33.08%|25|2022-11-03|15/09/2022|||443000000|406170000|2022-07-27|15/06/2022|||442950000|442930000
2022-11-06 20:43:14|06033|985139|ST PDXI|20.71B|20710000000|197.000|94,929|61.08%|24|2023-02-07|15/12/2022||1.57||576860000|2022-11-01|15/09/2022|1.67|1.18|458000000|415410000
2022-11-06 20:43:17|06034|1169494|OL AKH|9.66B|9660000000|13.99|1,111,645|-60.92%|7|2022-11-02|15/09/2022|||||2022-07-12|15/06/2022|0.41||1030000000|
2022-11-06 20:43:20|06035|27828|LON EUA|126.98M|126980000|4.45|8,096,133|-82.41%|14|2022-09-28|15/06/2022|||101800||2022-06-29|15/12/2021|-0||1910000|
2022-11-06 20:43:24|06036|26402|HE FIA1S|703.5M|703500000|0.500|1,257,280|-28.98%|34|2023-02-17|15/12/2022||-0.0267||651130000|2022-10-28|15/09/2022|-0.025|-0.0233|719000000|719050000
2022-11-06 20:43:29|06037|28134|LON CAML|415.92M|415920000|228.00|292,580|-0.22%|16|2022-09-13|15/06/2022||0.25|||2022-03-29|15/12/2021||0.27||
2022-11-06 20:43:33|06038|1056288|VIE SBOE|942.19M|942190000|60.0000|432|63.04%|25|2022-11-24|15/09/2022|||||2022-08-18|15/06/2022|||122200000|105000000
2022-11-06 20:43:36|06039|1010692|HE KAMUX|204.87M|204870000|5.120|218,163|-63.3%|24|2023-03-03|15/12/2022||0.1305||268530000|2022-11-18|15/09/2022||0.1351||274990000
2022-11-06 20:43:39|06040|989768|BME 0QS9|504.4M|504400000|4.13|8,070|-47.19%|24|2023-02-24|15/12/2022||-0.03||115300000|2022-11-15|15/09/2022||0.00||124600000
2022-11-06 20:43:43|06041|532|EBR AGFB|464.46M|464460000|3.00|142,711|-21.26%|31|2023-03-08|15/12/2022||0.03||497500000|2022-11-09|15/09/2022||-0.03||448900000
2022-11-06 20:43:47|06042|27740|LON OGN|403.83M|403830000|3.65|19,356|10.61%|30|2022-11-23|15/10/2022|||||2022-09-27|15/07/2022|||584400000|
2022-11-06 20:43:51|06043|1167757|OL MWTR|4.28B|4280000000|14.39|709,646|-61.63%|9|2023-02-28|15/12/2022||0.005||117500000|2022-11-22|15/09/2022||0.00||113310000
2022-11-06 20:43:55|06044|29870|BIT JUVE|681.91M|681910000|0.2698|5,398,885|-52.97%|27|2022-11-11|15/09/2022|||||2022-09-23|15/06/2022|-0.06||184900000|
2022-11-06 20:43:58|06045|989893|BIT 0FM1|927.35M|927350000|2.631|12,660|-9.09%|26|2023-03-01|15/12/2022||0.04||394000000|2022-10-28|15/09/2022|0.07|0.05|574000000|484400000
2022-11-06 20:44:03|06046|14161|BIT SRS|1.17B|1170000000|1.230|8,991,484|82.28%|36|2022-10-28|15/09/2022|0.06|0.015|4270000000|2370000000|2022-07-29|15/06/2022|0.23|0.0162|4750000000|2360000000
2022-11-06 20:44:06|06047|1116048|ST SBBd|29.11B|29110000000|18.10|985,873|-43.44%|20|2022-10-27|15/09/2022|-1.37||1890000000||2022-07-14|15/06/2022|-1.83||1880000000|
2022-11-06 20:44:12|06048|989726|BIT 0DUK|317.87M|317870000|11.68|1,229|-56.98%|24|2022-10-28|15/09/2022|||194300000||2022-07-29|15/06/2022||||
2022-11-06 20:44:15|06049|1167617|ST RENEW|2.07B|2070000000|56.65|88,913|-76.1%|14|2023-02-15|15/12/2022||-1.39||96500000|2022-10-27|15/09/2022|-2.99|-1.39|3030000|0.00
2022-11-06 20:44:20|06050|989700|ST 0RCY|3.9B|3900000000|23.26|41,073|-36.64%|26|2023-02-10|15/12/2022||0.08||3630000000|2022-10-26|15/09/2022|0.74|0.66|3680000000|3570000000
2022-11-06 20:44:24|06051|29964|BIT ZV|1.13B|1130000000|12.760|48,858|-29.35%|29|2022-11-08|15/09/2022||||155000000|2022-07-29|15/06/2022|0.186||152350000|152300000
2022-11-06 20:44:28|06052|26307|CSE NTGNT|5.19B|5190000000|234.500|32,720|-57.36%|30|2023-03-09|15/12/2022||4.67||2680000000|2022-11-07|15/09/2022||5.51||2810000000
2022-11-06 20:44:32|06053|964562|ETR ADNGk|659.04M|659040000|101.20|9,084|-48.1%|26|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-0.29||202400000|202300000
2022-11-06 20:44:34|06054|963706|LON CMCX|671.38M|671380000|241.00|400,007|-10.41%|14|2022-11-16|15/09/2022||||161680000|2022-06-09|15/03/2022|0.15||155200000|
2022-11-06 20:44:38|06055|1097842|LON RENX|57.29M|57290000|76.50|163,146|-90.98%|9|2022-11-30|15/09/2022||-0.08||1100000|2022-10-31|15/06/2022|-0.035|-0.09|831000|806670
2022-11-06 20:44:42|06056|32250|BME MVC|1.07B|1070000000|7.060|26,132|-8.31%|24|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|0.03||105200000|106050000
2022-11-06 20:44:45|06057|52767|OL HXGCF|449.15M|449150000|2.2900|12,898|-45.22%|0||
2022-11-06 20:44:48|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
2022-11-06 20:44:52|06059|985180|F M8G|270.72M|270720000|1.700|97,461|-68.49%|24|2023-02-23|15/12/2022||0.07||93300000|2022-11-30|15/09/2022||0.05||73000000
2022-11-06 20:44:57|06060|954906|ST ALIG|3.81B|3810000000|70.10|34,387|-40.49%|26|2023-02-24|15/12/2022||2.26||1180000000|2022-10-20|15/09/2022|1.94|2.01|1100000000|1090000000
2022-11-06 20:45:03|06061|28201|LON JDG|488.29M|488290000|7,680.0|7,571|-7.47%|14|2022-09-22|15/06/2022|0.44||46370000||2022-03-21|15/12/2021|1.11||48330000|
2022-11-06 20:45:07|06062|26125|ST KARO|16.56B|16560000000|60.50|314,943|4.9%|38|2023-02-23|15/12/2022||0.06||1192000000|2022-10-25|15/09/2022||0.01||1046000000
2022-11-06 20:45:12|06063|989900|BIT 0NFS|340.9M|340900000|6.88|2,459|-44.87%|23|2022-11-10|15/09/2022|||||2022-09-13|15/06/2022|||1040000000|
2022-11-06 20:45:16|06064|18938|BIT CIRI|481.47M|481470000|0.4440|318,190|-12.08%|25|2023-03-09|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 20:45:19|06065|1155961|BIT SNL|1.15B|1150000000|33.10|23,913|-11.97%|16|2022-11-30|15/09/2022||||200000000|2022-08-31|15/06/2022|0.94||180500000|
2022-11-06 20:45:22|06066|955682|EBR MITRA|337.76M|337760000|6.31|97,934|-67.41%|15|2022-09-23|15/03/2022|||||2022-09-23|15/06/2022|-0.69||11360000|
2022-11-06 20:45:25|06067|1155850|ST KFASTb|5.26B|5260000000|24.44|278,711|-69.49%|18|2023-02-16|15/12/2022||0.23||108950000|2022-11-10|15/09/2022||0.22||100450000
2022-11-06 20:45:28|06068|948739|BME 0MJT|636.35M|636350000|2.84|24,787|-20.89%|26|2023-02-23|15/12/2022||0.1234|||2022-10-20|15/09/2022|0.1066|0.1051|194400000|189080000
2022-11-06 20:45:32|06069|940856|LON ABDP|365.98M|365980000|1,617.5|62,212|-11.13%|14|2022-11-23|15/08/2022|||||2022-04-27|15/02/2022|0.08||37830000|
2022-11-06 20:45:36|06070|26094|ST FAG|7.8B|7800000000|44.3|38,006|-30.78%|28|2023-02-22|15/12/2022||0.93||2061000000|2022-10-28|15/09/2022|0.89|0.74|2080000000|1908000000
2022-11-06 20:45:39|06071|26248|CSE CBRAIN|3.15B|3150000000|160.80|35,071|-54.32%|14|2022-08-25|15/06/2022|0.95||95010000||2022-02-24|15/12/2021|0.91||79560000|
2022-11-06 20:45:43|06072|14104|LON IQE|348.46M|348460000|43.30|2,200,677|-10.54%|28|2022-11-23|15/09/2022|||||2022-09-06|15/06/2022|-0.01|-0.88|86200000|69000000
2022-11-06 20:45:46|06073|1052370|ST BIOAb|22.24B|22240000000|252.6000|361,435|109.11%|24|2023-02-03|15/12/2022||-0.70||5000000|2022-10-20|15/09/2022|1.54|1.14|218200000|159350000
2022-11-06 20:45:50|06074|989775|BME 0K96|842.59M|842590000|3.47|84,308|51.53%|26|2023-02-28|15/12/2022||0.1||294000000|2022-10-27|15/09/2022|0.0916|0.0626|233200000|230830000
2022-11-06 20:45:53|06075|942332|LON KAPE|912.95M|912950000|215.00|362,679|-48.75%|11|2022-09-19|15/06/2022|||||2022-03-15|15/12/2021||||
2022-11-06 20:45:56|06076|942376|LON SAGA|122.93M|122930000|87.60|617,785|-72.3%|15|2022-09-20|15/07/2022|-1.89||258300000||2022-03-23|15/01/2022|-0.18||220800000|
2022-11-06 20:46:00|06077|26385|HE BAS1V|572.46M|572460000|39.60|1,795|23.75%|32|2023-02-02|15/12/2022||0.00||40500000|2022-10-25|15/09/2022||0.03||38700000
2022-11-06 20:46:03|06078|49841|OL BWLPG|12.09B|12090000000|90.95|399,119|93.84%|34|2023-02-27|15/12/2022||0.3181||135960000|2022-11-16|15/09/2022||0.253||120310000
2022-11-06 20:46:10|06079|997807|BME CASHP|927.04M|927040000|0.622|245,817|-1.27%|25|2023-03-02|15/12/2022||0.00||456650000|2022-11-04|15/09/2022|0.02|0.01|534000000|493600000
2022-11-06 20:46:13|06080|989943|VIE 0G29|423.81M|423810000|20.70|674|-30.42%|25|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|||293600000|
2022-11-06 20:46:15|06081|7284|LON NUM|196.37M|196370000|177.00|86,253|-48.4%|16|2022-12-08|15/09/2022||||69980000|2022-05-06|15/03/2022|0.15||74600000|
2022-11-06 20:46:18|06082|989993|OL 0N0B|38.83B|38830000000|92.35|18,468|121.68%|0||
2022-11-06 20:46:22|06083|1153071|AS CMCOM|313.45M|313450000|10.86|42,537|-67.96%|12|2022-10-18|15/09/2022|||68900000||2022-07-28|15/06/2022|-0.7||135900000|
2022-11-06 20:46:26|06084|958918|ST HNSA|2.39B|2390000000|53.70|225,790|-43.76%|26|2023-02-02|15/12/2022||-1.95||27760000|2022-10-20|15/09/2022|-3.45|-1.9|67000000|29460000
2022-11-06 20:46:30|06085|948747|BME 0MKT|394.25M|394250000|7.27|10,826|-13.86%|25|2022-11-16|15/09/2022||0.25||1060000000|2022-09-13|15/06/2022|-1.25|-0.7|837500000|783330000
2022-11-06 20:46:34|06086|989785|BIT 0QWN|887.99M|887990000|0.52|136,600|-23.53%|25|2022-11-07|15/09/2022||||1680000000|2022-07-26|15/06/2022|||1830000000|1840000000
2022-11-06 20:46:37|06087|19717|EPA ALCLS|109.4M|109400000|2.40|152,536|-77.27%|30|2023-03-07|15/12/2022||-0.542||20260000|2022-11-03|15/09/2022|-0.6445|-0.446|1970000|16880000
2022-11-06 20:46:41|06088|1115207|ST LIMET|2.75B|2750000000|207.00|8,645|-40.82%|22|2023-02-15|15/12/2022||1.31||131610000|2022-10-20|15/09/2022|1.11|1.1|111940000|108130000
2022-11-06 20:46:45|06089|1155593|OL ASA|993.93M|993930000|6.49|919,219|-84.68%|19|2022-11-30|15/09/2022||-1.08||71930000|2022-08-26|15/06/2022|-0.1168|1.19|43320000|130920000
2022-11-06 20:46:49|06090|1167070|OL LINK|2.41B|2410000000|7.895|780,756|-63.96%|12|2023-02-23|15/12/2022||0.1867||1440000000|2022-11-03|15/09/2022|0.3|0.0967|1310000000|1200000000
2022-11-06 20:46:53|06091|28455|LON AVCT|346.61M|346610000|132.00|1,242,752|24.57%|22|2022-09-29|15/06/2022|-0.04||5520000||2022-09-28|15/01/2022||||
2022-11-06 20:46:57|06092|29858|BIT IF|655.94M|655940000|12.51|102,599|-25.4%|35|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|1.38||163000000|162000000
2022-11-06 20:47:00|06093|33698|EBR IBABb|404.05M|404050000|13.86|4,142|-19.32%|22|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 20:47:05|06094|955882|BME GREG|956.5M|956500000|31.860|44,695|-5.18%|20|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.3||31000000|
2022-11-06 20:47:10|06095|25674|LON YNGa|486.03M|486030000|990.00|20,253|-32.42%|17|2022-11-09|15/09/2022|||||2022-05-18|15/03/2022|0.25||159400000|
2022-11-06 20:47:11|06096|1096236|LON FCH|151.99M|151990000|42.75|1,051,105|-72.94%|12|2023-03-08|15/12/2022||-3.76||65500000|2022-09-07|15/06/2022|0.02||82000000|
2022-11-06 20:47:15|06097|992769|LON LUCEL|129.23M|129230000|84.50|346,529|-77.68%|14|2022-09-05|15/06/2022|0.03||106400000||2022-03-22|15/12/2021|0.09||120000000|
2022-11-06 20:47:19|06098|954921|HE TNOM|413.54M|413540000|9.24|25,075|-30.21%|25|2023-02-06|15/12/2022||0.06||27750000|2022-10-25|15/09/2022|0.05|0.06|23600000|23600000
2022-11-06 20:47:26|06099|1156935|OL QFUEL|1.29B|1290000000|7.53|505,254|-69.95%|19|2023-02-22|15/12/2022||-0.355||18330000|2022-11-18|15/09/2022||-0.38||9670000
2022-11-06 20:47:29|06100|1117820|F NB2|176.83M|176830000|7.3800|52,715|-88.17%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-11-06 20:47:33|06101|989690|BIT 0DME|520.1M|520100000|2.41|758|-33.06%|25|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|||47300000|30600000
2022-11-06 20:47:36|06102|100242|BME LRES|327.64M|327640000|3.92|40,938|-25.05%|25|2022-11-18|15/09/2022|||||2022-07-29|15/06/2022|0.58||20750000|20450000
2022-11-06 20:47:40|06103|989744|ST 0GQE|4.67B|4670000000|73.28|27,418|-22.07%|26|2023-03-08|15/01/2023||4.44||2970000000|2022-12-07|15/10/2022||1.69||2230000000
2022-11-06 20:47:42|06104|1167214|BME SOLPW|381.56M|381560000|4.26|316,355|-42.51%|10|2022-12-07|15/09/2022|||||2022-09-15|15/06/2022|-0.11||148900000|115000000
2022-11-06 20:47:45|06105|102929|BIT CERV|1.98B|1980000000|10.21|22,600|-0.97%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2022-11-06 20:47:48|06106|1161148|OL PEXIP|915.33M|915330000|9.03|666,577|-77.94%|16|2023-02-14|15/12/2022||0.3002||311010000|2022-11-10|15/09/2022||-0.3023||209530000
2022-11-06 20:47:52|06107|978741|LON HOTC|222.46M|222460000|162.00|486,091|-69.14%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-11-06 20:47:55|06108|949751|ST BACTIb|3.64B|3640000000|103.80|11,019|-39.08%|26|2023-02-06|15/12/2022|||||2022-10-27|15/09/2022|-0.24||66190000|
2022-11-06 20:47:59|06109|1050740|HE ROVIO|432.19M|432190000|5.61|146,017|-23.98%|24|2023-02-09|15/12/2022||0.0667||78150000|2022-10-28|15/09/2022|0.12|0.12|77400000|77350000
2022-11-06 20:48:06|06110|989945|OL 0OHK|13.65B|13650000000|255.00|2,594|88.89%|0||
2022-11-06 20:48:08|06111|1010890|HE REMEDY|259.83M|259830000|19.320|19,945|-52.59%|18|2023-02-10|15/12/2022||0.04||12170000|2022-10-28|15/09/2022|-0.19|-0.055|7900000|9900000
2022-11-06 20:48:12|06112|6894|AS VASN|349.04M|349040000|20.35|13,269|-18.92%|27|2022-10-26|15/09/2022|||||2022-07-28|15/06/2022|2.3||32770000|
2022-11-06 20:48:15|06113|6988|BIT BMPS|16.24M|16240000|1.620|1,382,857|-92.39%|38|2023-02-09|15/12/2022||0.2084|||2022-11-10|15/09/2022||0.2084||732820000
2022-11-06 20:48:18|06114|1131555|AS FASTN|565.44M|565440000|33.30|27,513|-37.52%|12|2022-10-11|15/09/2022|||10100000||2022-08-11|15/06/2022|-0.67||6900000|7700000
2022-11-06 20:48:21|06115|27797|LON IGRI|77.36M|77360000|80.00|302,829|-65.07%|14|2022-11-21|15/09/2022|||||2022-06-28|15/03/2022||||
2022-11-06 20:48:26|06116|964629|ETR D6HG|469.89M|469890000|56.40|3,123|-27.97%|25|2022-11-22|15/09/2022|||||2022-08-23|15/06/2022|0.9|0.86|125200000|126100000
2022-11-06 20:48:29|06117|1163853|LON SOLG|592.25M|592250000|0.26|38,481|-40.91%|14|2022-11-15|15/09/2022|||||2022-09-29|15/06/2022||||
2022-11-06 20:48:36|06118|969000|ST LEOV|5.95B|5950000000|60.95|163,873|89.64%|19|2022-11-10|15/09/2022||0.08||109190000|2022-08-11|15/06/2022||0.05|98000000|98770000
2022-11-06 20:48:38|06119|1062588|HE ADMCM|228.38M|228380000|45.80|4,806|-48.05%|22|2023-01-13|15/12/2022||0.45||8170000|2022-10-03|15/09/2022|0.505|0.51|8000000|8070000
2022-11-06 20:48:45|06120|955884|ST COLLE|7.49B|7490000000|36.48|175,903|-15.16%|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2022-11-06 20:48:49|06121|49840|OL BWO|4.98B|4980000000|27.56|477,534|-0.26%|35|2023-02-23|15/12/2022||0.168||168540000|2022-11-18|15/09/2022||0.1025||174150000
2022-11-06 20:48:53|06122|948950|BME 0Q2F|737.09M|737090000|0.01|620,246|-50%|25|2022-10-20|15/09/2022|||||2022-08-04|15/06/2022||||
2022-11-06 20:48:56|06123|1014091|ST BONEX|5.66B|5660000000|87.75|156,385|113.24%|24|2023-02-16|15/12/2022||0.00||92170000|2022-10-27|15/09/2022|-0.23|0.00|85000000|77730000
2022-11-06 20:48:59|06124|27861|LON IOMG|141.89M|141890000|129.00|67,118|-18.97%|14|2022-12-05|15/09/2022||||52000000|2022-06-17|15/03/2022|0.04||51090000|52100000
2022-11-06 20:49:04|06125|989755|BIT 0E3C|424.48M|424480000|7.49|16,160|-53.91%|25|2022-11-10|15/09/2022||||158000000|2022-08-04|15/06/2022|||176700000|176700000
2022-11-06 20:49:07|06126|1165852|SIX VZUG|476.36M|476360000|74.10|2,611|-41.56%|7|2022-07-22|15/06/2022|0.59||303000000||2022-03-15|15/12/2021|3.34||315400000|
2022-11-06 20:49:10|06127|6931|AS BRUN|477.8M|477800000|9.47|33,628|-17.65%|30|2023-02-17|15/12/2022||||308100000|2022-10-28|15/09/2022|||301800000|301800000
2022-11-06 20:49:14|06128|942435|OL XXL|1.12B|1120000000|4.59|408,768|-65.92%|32|2023-02-08|15/12/2022||0.092||2530000000|2022-10-27|15/09/2022|0.1681|-0.1847|2310000000|2400000000
2022-11-06 20:49:19|06129|1073107|AS BSGR|422.57M|422570000|5.02|75,201|-37.25%|17|2022-11-07|15/09/2022|||||2022-08-22|15/06/2022|0.14||529900000|
2022-11-06 20:49:26|06130|1168037|OL HPUR|5.28B|5280000000|21.00|140,121|-34.52%|13|2023-02-14|15/12/2022||-0.4203||304360000|2022-11-01|15/09/2022|-0.2782|-0.3|222000000|222000000
2022-11-06 20:49:29|06131|1084935|ST CALTX|4.97B|4970000000|84.00|441,751|14.29%|23|2023-02-23|15/12/2022||-2.31||277790000|2022-11-17|15/09/2022||-2.96||125350000
2022-11-06 20:49:33|06132|1156936|OL BWE|7.04B|7040000000|27.28|240,473|1.6%|13|2023-03-02|15/12/2022||0.1493||99080000|2022-11-17|15/09/2022||0.0857||82710000
2022-11-06 20:49:39|06133|989923|OL 0Q92|3B|3000000000|32.45|1,045|-36.92%|26|2023-02-15|15/12/2022||0.6646||764900000|2022-11-10|15/09/2022||0.7696||772570000
2022-11-06 20:49:42|06134|1155599|BIT SCFG|1.01B|1010000000|16.28|42,139|-21.35%|17|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.22||122900000|122900000
2022-11-06 20:49:48|06135|989877|OL 0P3N|9.01B|9010000000|153.60|32,229|-13.02%|26|2023-02-14|15/12/2022||3.18||2050000000|2022-11-16|15/09/2022||1.77||1700000000
2022-11-06 20:49:52|06136|1096189|ST EG7|1.36B|1360000000|15.260|176,297|-50.69%|22|2023-02-17|15/12/2022||0.67||477700000|2022-11-17|15/09/2022||0.315||378050000
2022-11-06 20:49:56|06137|989926|ST 0QVR|3.32B|3320000000|51.05|3,727|16.63%|26|2023-02-09|15/12/2022||1.28||2820000000|2022-10-28|15/09/2022|1|0.3521|3210000000|3140000000
2022-11-06 20:49:59|06138|1167500|ST IMPsdba|13.59B|13590000000|48.00|16,668|-30.43%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-11-06 20:50:02|06139|1170369|ST DSNO|333.05M|333050000|2.21|455,286|-87.51%|9|2023-02-15|15/12/2022||0.00||277000000|2022-10-26|15/09/2022|0.05|0.00|212000000|203000000
2022-11-06 20:50:05|06140|1161256|ETR EXLn|72.42M|72420000|3.00|24,337|-64.64%|10|2022-11-16|15/09/2022|||||2022-08-17|15/06/2022|-0.04||8400000|8400000
2022-11-06 20:50:10|06141|32191|BME ADXR|334.62M|334620000|0.7600|237,074|-44.12%|27|2022-11-15|15/09/2022|||||2022-09-19|15/06/2022|-0||586600000|
2022-11-06 20:50:13|06142|14073|LON SLN|480.35M|480350000|535.00|913,528|-3.6%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2022-11-06 20:50:16|06143|996543|ST ONCO|1.32B|1320000000|14.000|3,659,546|188.54%|25|2023-02-16|15/12/2022||-0.33||4000000|2022-11-09|15/09/2022||-0.36||6000000
2022-11-06 20:50:23|06144|101072|SS 601360|49.42B|49420000000|7.06|39,997,310|-42.41%|24|2022-10-28|15/09/2022|-0.2||2110000000||2022-08-26|15/06/2022|-0.11||2300000000|
2022-11-06 20:50:26|06145|101076|SS 601288|942.07B|942070000000|2.75|277,928,171|-5.82%|25|2022-10-28|15/09/2022|0.18|0.22|177740000000||2022-08-29|15/06/2022|0.17|0.17|181520000000|
2022-11-06 20:50:29|06146|100727|SS 600585|129.65B|129650000000|25.70|20,468,494|-32.05%|25|2022-10-27|15/09/2022|0.49|0.7023|29050000000|35440000000|2022-08-25|15/06/2022|0.93|0.93|30810000000|30810000000
2022-11-06 20:50:35|06147|101062|SS 601169|86.26B|86260000000|4.08|34,655,619|-7.27%|25|2022-10-29|15/09/2022|0.27|0.2038|17450000000|16100000000|2022-08-31|15/06/2022|0.29|0.27|18010000000|20150000000
2022-11-06 20:50:38|06148|9217|SS 601988|838.41B|838410000000|3.04|102,114,096|0%|25|2022-10-28|15/09/2022|0.18|0.19|268300000000||2022-08-30|15/06/2022|0.21|0.21|152460000000|
2022-11-06 20:50:41|06149|101079|SS 601328|305.09B|305090000000|4.53|57,594,688|-1.95%|25|2022-10-28|15/09/2022|0.28|0.325|131600000000||2022-08-26|15/06/2022|0.26|0.28|66300000000|
2022-11-06 20:50:44|06150|100290|SS 600019|109.9B|109900000000|4.95|52,541,895|-22.78%|25|2022-10-26|15/09/2022|0.0775|0.1567|94600000000|94680000000|2022-08-31|15/06/2022|0.18|0.18|97680000000|97840000000
2022-11-06 20:50:48|06151|101143|SS 601998|191.56B|191560000000|4.42|22,687,315|-1.78%|25|2022-10-26|15/09/2022|0.24|0.215|51970000000||2022-08-25|15/06/2022|0.36|0.385|54300000000|54370000000
2022-11-06 20:50:54|06152|101119|SS 601800|95.36B|95360000000|7.01|32,967,633|-0.28%|25|2022-10-28|15/09/2022|0.29|0.29|178100000000|200230000000|2022-08-30|15/06/2022|0.37|0.385|191830000000|191580000000
2022-11-06 20:50:57|06153|101137|SS 601939|991.08B|991080000000|5.29|45,685,983|-8.79%|25|2022-10-28|15/09/2022|0.34|0.35|186600000000||2022-08-29|15/06/2022|0.29|0.29|190130000000|
2022-11-06 20:51:02|06154|101122|SS 601818|139.33B|139330000000|2.78|53,840,705|-16.52%|25|2022-10-28|15/09/2022|0.18|0.235|38880000000||2022-08-26|15/06/2022|0.21|0.195|39720000000|39720000000
2022-11-06 20:51:09|06155|101099|SS 601628|677.75B|677750000000|29.46|14,092,236|2.15%|25|2022-10-27|15/09/2022|0.2|0.36|114140000000||2022-08-25|15/06/2022|0.385|0.42|127200000000|455186000000
2022-11-06 20:51:14|06156|100303|SS 600036|723.19B|723190000000|29.08|71,184,916|-43.6%|25|2022-10-28|15/09/2022|1.47|1.51|85500000000||2022-08-19|15/06/2022|1.32|1.29|86210000000|86650000000
2022-11-06 20:51:18|06157|995189|SZ 001979|106.8B|106800000000|13.80|42,328,710|45.11%|25|2022-10-31|15/09/2022|0.125|0.3316|31920000000|41780000000|2022-08-31|15/06/2022|0.125|0.5668|38760000000|57750000000
2022-11-06 20:51:22|06158|100287|SS 600016|139.68B|139680000000|3.43|46,691,357|-11.37%|25|2022-10-28|15/09/2022|0.19|0.2|34400000000||2022-08-26|15/06/2022|0.25|0.275|36100000000|36100000000
2022-11-06 20:51:28|06159|101097|SS 601601|183.86B|183860000000|21.37|20,437,521|-23.9%|25|2022-10-28|15/09/2022|0.73|0.58|82520000000||2022-08-28|15/06/2022|0.77|0.82|85000000000|
2022-11-06 20:51:31|06160|20245|SS 600028|479.96B|479960000000|4.23|132,677,996|3.42%|25|2022-10-28|15/09/2022|0.108|0.118|841200000000|1002080000000|2022-08-30|15/06/2022|0.165|0.1667|840740000000|844060000000
2022-11-06 20:51:37|06161|101083|SS 601390|118.74B|118740000000|5.10|70,027,317|-0.2%|25|2022-10-28|15/09/2022|0.32|0.32|288780000000|296580000000|2022-08-30|15/06/2022|0.305|0.305|293500000000|293680000000
2022-11-06 20:51:46|06162|101064|SS 601186|88.74B|88740000000|7.07|28,877,285|-1.94%|25|2022-10-28|15/09/2022|0.34|0.45|257930000000|281110000000|2022-08-29|15/06/2022|0.58|0.58|276010000000|276000000000
2022-11-06 20:51:50|06163|8575|SS 601088|559.08B|559080000000|29.74|26,851,978|52.51%|25|2022-10-28|15/09/2022|1.02|0.9778|84910000000|85970000000|2022-08-26|15/06/2022|1.12|1.08|81680000000|81680000000
2022-11-06 20:51:54|06164|101103|SS 601668|202.12B|202120000000|4.82|164,679,739|4.78%|25|2022-10-29|15/09/2022|0.36|0.36|474500000000|474500000000|2022-08-31|15/06/2022|0.37|0.37|575330000000|575320000000
2022-11-06 20:52:00|06165|100310|SS 600050|113.03B|113030000000|3.65|97,485,469|-9.88%|25|2022-10-29|15/09/2022|0.07|0.07|87720000000||2022-08-11|15/06/2022|0.09|0.09|87240000000|
2022-11-06 20:52:03|06166|944122|SZ 000002|154.21B|154210000000|14.04|82,253,891|-21.21%|25|2022-10-28|15/09/2022|0.4178|0.4036|130760000000|79310000000|2022-08-30|15/06/2022|0.93|0.7161|148770000000|133310000000
2022-11-06 20:52:06|06167|100989|SS 600900|458.02B|458020000000|20.14|43,272,519|-2.52%|25|2022-10-27|15/09/2022|0.3365|0.4043|15880000000|14670000000|2022-08-31|15/06/2022|0.3383|0.25|15650000000|15650000000
2022-11-06 20:52:12|06168|100299|SS 600030|180.1B|180100000000|18.25|59,461,793|-28.04%|25|2022-10-28|15/09/2022|0.35|0.4357|14940000000|18660000000|2022-08-29|15/06/2022|0.4|0.419|19670000000|19680000000
2022-11-06 20:52:16|06169|101113|SS 601766|134.18B|134180000000|5.08|31,566,512|-15.33%|25|2022-10-28|15/09/2022|0.1|0.0922|54270000000|51890000000|2022-08-26|15/06/2022|0.0917|0.0835|50650000000|52720000000
2022-11-06 20:52:23|06170|101158|SS 603288|307.59B|307590000000|69.80|6,783,593|-31.59%|25|2022-10-27|15/09/2022|0.32|0.3331|5560000000|5560000000|2022-08-30|15/06/2022|0.34|0.3167|6320000000|6320000000
2022-11-06 20:52:28|06171|1076874|SS 601138|172.59B|172590000000|8.69|20,817,649|-25.66%|23|2022-10-31|15/09/2022|0.25|0.2501|135810000000|126540000000|2022-08-11|15/06/2022|0.18|0.1835|120200000000|120200000000
2022-11-06 20:52:39|06172|944220|SZ 000651|169.84B|169840000000|30.16|43,296,398|-17.05%|25|2022-10-31|15/09/2022|1.21|1.23|52270000000|52130000000|2022-08-31|15/06/2022|1.33|1.36|60270000000|61090000000
2022-11-06 20:52:47|06173|1017555|SZ 300498|123.27B|123270000000|18.83|43,283,304|12.28%|25|2022-10-26|15/09/2022|0.695|0.64|24330000000|24330000000|2022-08-19|15/06/2022|0.04|-0.1343|16950000000|16730000000
2022-11-06 20:52:50|06174|955759|SS 601211|111.15B|111150000000|13.55|19,007,432|-19.92%|23|2022-10-28|15/09/2022|0.21|0.3814|7160000000|10790000000|2022-08-26|15/06/2022|0.393|0.393|11400000000|11400000000
2022-11-06 20:52:54|06175|944315|SZ 002415|283.18B|283180000000|30.02|48,321,442|-41.69%|25|2022-10-29|15/09/2022|0.33|0.33|22460000000|22460000000|2022-08-13|15/06/2022|0.37|0.3652|20740000000|20740000000
2022-11-06 20:52:57|06176|101084|SS 601398|1.46T|1460000000000|4.09|194,957,028|-12.23%|25|2022-10-27|15/09/2022|0.24|0.305|207330000000||2022-08-30|15/06/2022|0.23|0.2267|227370000000|227370000000
2022-11-06 20:53:05|06177|101060|SS 601166|320.55B|320550000000|15.43|59,863,628|-14.94%|25|2022-10-29|15/09/2022|1.39|1.28|55000000000|55000000000|2022-08-27|15/06/2022|0.7912|0.765|56450000000|56450000000
2022-11-06 20:53:08|06178|100978|SS 600887|177.45B|177450000000|27.73|41,643,988|-35.87%|25|2022-10-28|15/09/2022|0.3|0.3|30400000000|30240000000|2022-08-30|15/06/2022|0.41|0.3456|32420000000|32400000000
2022-11-06 20:53:11|06179|100493|SS 600276|266.6B|266600000000|41.80|42,632,811|-19.32%|25|2022-10-29|15/09/2022|0.165|0.1663|5720000000|5720000000|2022-08-20|15/06/2022|0.1383|0.14|4750000000|4750000000
2022-11-06 20:53:15|06180|100673|SS 600519|1.91T|1910000000000|1,516.57|3,710,036|-16.67%|25|2022-10-17|15/09/2022|11.63|11.9|29920000000|29960000000|2022-08-03|15/06/2022|9.99|10.07|26260000000|25950000000
2022-11-06 20:53:23|06181|944533|SZ 000333|295.45B|295450000000|43.09|27,743,725|-39.1%|25|2022-10-31|15/09/2022|1.24|1.24|87710000000|89210000000|2022-08-31|15/06/2022|1.26|1.28|92720000000|92550000000
2022-11-06 20:53:27|06182|101073|SS 601336|65.68B|65680000000|25.18|6,227,974|-34.36%|25|2022-10-28|15/09/2022|0.00|0.88|35070000000||2022-08-30|15/06/2022|1.06|1.01|36900000000|104193000000
2022-11-06 20:53:31|06183|101123|SS 601857|904.12B|904120000000|4.95|121,659,146|1.02%|25|2022-10-27|15/09/2022|0.21|0.155|840780000000|698150000000|2022-08-25|15/06/2022|0.24|0.24|835250000000|833120000000
2022-11-06 20:53:33|06184|944579|SZ 000001|209.97B|209970000000|10.82|100,534,437|-38.66%|26|2023-03-09|15/12/2022||0.3887||44490000000|2022-10-25|15/09/2022|0.75|0.5428|46240000000|45370000000
2022-11-06 20:53:42|06185|101078|SS 601318|701.64B|701640000000|38.31|45,656,176|-23.27%|26|2023-02-23|15/12/2022||0.09||323575000000|2022-10-26|15/09/2022|2.06|2.02|171310000000|
2022-11-06 20:53:46|06186|100320|SS 600048|168.3B|168300000000|14.06|80,598,386|14.87%|25|2022-10-29|15/09/2022|0.19|0.19|45660000000|45650000000|2022-08-30|15/06/2022|0.69|0.6844|77190000000|88050000000
2022-11-06 20:53:49|06187|100276|SS 600000|195.49B|195490000000|6.79|22,561,484|-20.4%|27|2022-10-31|15/09/2022|0.28|0.4|45040000000||2022-08-24|15/06/2022|0.36|0.41|48640000000|
2022-11-06 20:53:52|06188|944524|SZ 002352|242.92B|242920000000|50.02|17,709,903|-20.45%|23|2022-10-29|15/09/2022|0.4|0.3643|69080000000|69080000000|2022-08-31|15/06/2022|0.3|0.3019|67080000000|67080000000
2022-11-06 20:53:56|06189|100350|SS 600104|166.68B|166680000000|14.50|18,669,546|-36.21%|25|2022-10-29|15/09/2022|0.56|0.5311|211420000000|211420000000|2022-08-26|15/06/2022|0.12|0.12|133520000000|133510000000
2022-11-06 20:54:00|06190|100289|SS 600018|122.01B|122010000000|5.24|25,106,812|11.25%|25|2022-10-29|15/09/2022|0.2034|0.176|9140000000|9440000000|2022-08-30|15/06/2022|0.23|0.201|7680000000|7680000000
2022-11-06 20:54:03|06191|1112831|SZ 300760|390.55B|390550000000|318.85|4,935,745|-20.07%|20|2022-10-28|15/09/2022|2.32|2.32|7940000000|7940000000|2022-08-20|15/06/2022|2.62|2.63|8410000000|8410000000
2022-11-06 20:54:06|06192|944897|SZ 000858|582.24B|582240000000|150.00|19,742,327|-28.68%|25|2022-10-28|15/09/2022|1.26|1.26|14560000000|14560000000|2022-08-26|15/06/2022|1.1|1.13|13670000000|13680000000
2022-11-06 20:54:10|06193|944451|SZ 002304|209.43B|209430000000|139.87|5,897,947|-24.6%|25|2022-10-28|15/09/2022|1.45|1.31|7580000000|7580000000|2022-08-27|15/06/2022|1.27|1.22|5880000000|5880000000
2022-11-06 20:54:23|06194|13679|MCX AFLT|108.41B|108410000000|25.64|8,665,774|-62.53%|39|2023-03-02|15/12/2022||||152210000000|2022-11-28|15/09/2022||||198280000000
2022-11-06 20:54:26|06195|13678|MCX AFKS|142.29B|142290000000|12.45|26,468,770|-55.74%|37|2022-11-28|15/09/2022||2.14||236740000000|2022-08-29|15/06/2022|-0.12|0.9655|211300000000|200310000000
2022-11-06 20:54:30|06196|13720|MCX TRNF_p|655.34B|655340000000|90,800|1,686|-39.35%|37|2022-10-31|15/06/2022|||||2022-10-27|15/09/2022||||
2022-11-06 20:54:32|06197|40423|MCX ALRS|471.71B|471710000000|65.41|9,513,533|-49.06%|25|2022-11-10|15/09/2022||3.78||79250000000|2022-08-24|15/06/2022||3.77||79200000000
2022-11-06 20:54:35|06198|13725|MCX VTBR|244.04B|244040000000|0.016400|47,164,852,643|-68.95%|38|2023-02-20|15/12/2022|||||2022-11-10|15/09/2022||6.12||220430000000
2022-11-06 20:54:38|06199|996169|MCX DSKY|53.28B|53280000000|72.46|1,224,245|-47.55%|26|2023-03-02|15/12/2022||14.76||57450000000|2022-11-07|15/09/2022||5.03||49210000000
2022-11-06 20:54:43|06200|13682|MCX FEES|111.97B|111970000000|0.0886|1,025,210,003|-50.9%|37|2022-11-25|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-06 20:54:48|06201|13684|MCX GAZP|4.68T|4680000000000|169.14|48,057,329|-51.76%|32|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-06 20:55:19|06202|1167212|LON GLTRDR|23.62B|23620000000|283.00|217,647|-53.49%|11|2022-11-30|15/09/2022|||||2022-09-19|15/06/2022|66.16||48410000000|
2022-11-06 20:55:27|06203|13688|MCX LSRG|56.34B|56340000000|490.00|99,591|-35.27%|28|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|76.42||65370000000|
2022-11-06 20:55:31|06204|1166764|NASDAQ HHRUDR|47B|47000000000|1,356.00|9,345|-63.9%|16|2022-12-09|15/09/2022||48.23||5860000000|2022-09-19|15/06/2022||38.65||5200000000
2022-11-06 20:55:35|06205|13744|MCX IRAO|249.96B|249960000000|3.0290|84,740,321|-36.13%|41|2022-11-18|15/09/2022||0.23||294840000000|2022-11-07|15/02/2022||0.31||321102000000
2022-11-06 20:55:38|06206|13689|MCX LKOH|3.03T|3030000000000|4,687.0|741,681|-34.89%|33|2022-11-30|15/09/2022||592.3||2954970000000|2022-08-31|15/06/2022||567.81||2905590000000
2022-11-06 20:55:42|06207|13693|MCX MGNT|435.44B|435440000000|5,181.0|155,946|-23.74%|38|2023-02-09|15/12/2022||||608740000000|2022-11-07|15/09/2022||||564320000000
2022-11-06 20:55:45|06208|1163363|LON VKCODR|25.41B|25410000000|455.40|1,946,764|-68.33%|26|2023-03-02|15/12/2022||||49860000000|2022-11-10|15/09/2022||13.56||38560000000
2022-11-06 20:55:49|06209|13690|MCX MAGN|351.99B|351990000000|31.50|24,835,343|-50.54%|38|2023-02-08|15/12/2022||6.29||261500000000|2022-10-18|15/09/2022||8.3||286600000000
2022-11-06 20:55:53|06210|44464|MCX MOEX|192.34B|192340000000|84.92|4,426,219|-50.9%|37|2023-03-02|15/12/2022|||||2022-11-02|15/09/2022||3.27||14670000000
2022-11-06 20:55:55|06211|955694|MCX CBOM|164.34B|164340000000|6.287|71,425,966|-13.95%|25|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022||||
2022-11-06 20:55:59|06212|13691|MCX MTSS|374.35B|374350000000|222.30|1,662,935|-29.02%|33|2022-11-15|15/09/2022||12.94||147780000000|2022-08-18|15/06/2022|10.27|10.86|259700000000|138270000000
2022-11-06 20:56:02|06213|13695|MCX NLMK|253.45B|253450000000|104.00|7,682,455|-53.07%|38|2023-02-09|15/12/2022||7.79||334500000000|2022-10-17|15/09/2022||10.07||378610000000
2022-11-06 20:56:06|06214|13683|MCX GMKN|2.05T|2050000000000|13,406.0|106,990|-38.12%|29|2022-10-24|15/09/2022|||||2022-08-02|15/06/2022|2425.75|20.20|694700000000|8351000000
2022-11-06 20:56:10|06215|13697|MCX NVTK|1.3T|1300000000000|1,108.00|1,398,091|-37.82%|37|2023-02-15|15/12/2022||53.08||473290000000|2022-10-12|15/09/2022||54.61||459180000000
2022-11-06 20:56:14|06216|950026|MCX RUAL|426B|426000000000|35.725|10,835,238|-47.39%|25|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022||||
2022-11-06 20:56:16|06217|1167498|NASDAQ OZONDR|150.07B|150070000000|1,346.00|340,559|-57.13%|9|2022-11-15|15/09/2022||-71.99||72930000000|2022-08-23|15/06/2022||-72.85|58510000000|62540000000
2022-11-06 20:56:20|06218|1163242|||||||0||
2022-11-06 20:56:24|06219|21406|MCX PHOR|1.03T|1030000000000|6,628.0|113,092|13.88%|37|2022-11-04|15/09/2022||168.32||97010000000|2022-08-19|15/06/2022|223.08|223.08|336500000000|115620000000
2022-11-06 20:56:28|06220|13789|MCX PIKK|499.54B|499540000000|607.80|538,387|-45.47%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 20:56:31|06221|44465|LON POLY|73.27B|73270000000|282.70|1,943,276|-78.66%|25|2022-11-02|15/09/2022|||||2022-09-22|15/06/2022||||
2022-11-06 20:56:34|06222|13705|MCX PLZL|1.13T|1130000000000|5,908.0|221,869|-59.25%|26|2023-02-15|15/12/2022||259.16||55620000000|2022-11-09|15/09/2022||586.07||210960000000
2022-11-06 20:56:38|06223|960754|NASDAQ QIWIDR|21.98B|21980000000|353.50|65,395|-44.46%|25|2022-11-23|15/09/2022||31.51||5210000000|2022-09-28|15/06/2022|47.35|27.76|10210000000|4590000000
2022-11-06 20:56:41|06224|13707|MCX ROSN|1.31T|1310000000000|335.00|5,732,060|-46.51%|32|2023-02-10|15/12/2022||58.09||3820710000000|2022-11-10|15/09/2022||70.48||3994510000000
2022-11-06 20:56:45|06225|21316|MCX RSTI|121.14B|121140000000|0.581|130,842,606|-58.77%|31|2022-11-25|15/09/2022|||||2022-09-01|15/06/2022||||
2022-11-06 20:56:49|06226|21419|MCX RTKM|192.68B|192680000000|57.41|1,238,312|-38%|38|2023-03-07|15/12/2022||||185370000000|2022-11-01|15/09/2022||4.13||150330000000
2022-11-06 20:56:53|06227|13754|MCX HYDR|349.66B|349660000000|0.7913|195,365,045|-3.93%|38|2022-11-28|15/09/2022|||||2022-11-23|15/12/2022||||
2022-11-06 20:56:56|06228|13711|MCX SBER|2.99T|2990000000000|125.75|69,473,151|-65.09%|36|2022-11-07|15/09/2022||13.47|||2022-08-25|15/06/2022||13.7||712030000000
2022-11-06 20:57:00|06229|13712|MCX SBER_p|2.99T|2990000000000|119.28|5,759,897|-63.6%|37|2022-11-07|15/09/2022||13.47|||2022-08-25|15/06/2022||15.25||712030000000
2022-11-06 20:57:11|06230|13713|MCX CHMF|688.1B|688100000000|782.00|819,369|-52.09%|38|2023-02-03|15/12/2022||53.88||215420000000|2022-10-14|15/09/2022||75.87||245470000000
2022-11-06 20:57:14|06231|13716|MCX SNGS|770.77B|770770000000|21.570|23,619,302|-35.67%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-11-06 20:57:18|06232|13717|MCX SNGS_p|916.36B|916360000000|25.650|19,742,647|-32.82%|35|2022-11-07|15/09/2022|||||2022-08-17|15/06/2022||||
2022-11-06 20:57:21|06233|13738|MCX TATN_p|915.43B|915430000000|372.30|387,121|-23.94%|37|2022-11-28|15/09/2022||32.28||413330000000|2022-08-29|15/06/2022|68.78|31.01|803100000000|376020000000
2022-11-06 20:57:25|06234|13718|MCX TATN|915.43B|915430000000|385.30|899,822|-29.04%|37|2022-11-28|15/09/2022||32.28||413330000000|2022-08-29|15/06/2022|68.78|31.01|803100000000|376020000000
2022-11-06 20:57:28|06235|1153662|LON TCSGDR|123.62B|123620000000|2,519.00|410,516|-68.61%|25|2022-11-23|15/09/2022||101.56||67370000000|2022-08-24|15/06/2022||90.69||62780000000
2022-11-06 20:57:32|06236|21302|MCX UPRO|87.76B|87760000000|1.392|67,374,212|-50.21%|38|2023-02-20|15/12/2022|||||2022-11-03|15/09/2022|0.11|||
2022-11-06 20:57:35|06237|1061926|LON FIVEDR|8.96B|8960000000|1,604.0|166,304|-32.89%|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
2022-11-06 20:57:38|06238|102063|NASDAQ YNDX|424.78B|424780000000|2,119.0|836,134|-65.38%|26|2023-02-16|15/12/2022||14.48||158830000000|2022-11-03|15/09/2022|7.09|2.64|133160000000|122090000000
2022-11-06 20:57:43|06239|18595|BVMF ALPA4|11.73B|11730000000|18.89|4,120,033|-53.51%|32|2023-02-10|15/12/2022||0.2684||1130000000|2022-11-03|15/09/2022|0.2556|0.2556|1080000000|1090000000
2022-11-06 20:57:46|06240|18599|BVMF ABEV3|258.95B|258950000000|16.45|25,108,971|-4.51%|34|2023-03-02|15/12/2022||0.2471||23980000000|2022-10-27|15/09/2022|0.2|0.1663|20590000000|20450000000
2022-11-06 20:57:51|06241|18626|BVMF AMER3|14.98B|14980000000|16.67|29,898,887|-51.08%|38|2023-02-23|15/12/2022||0.224||9970000000|2022-11-10|15/09/2022||-0.1473||6160000000
2022-11-06 20:57:54|06242|1025085|BVMF CRFB3|39.33B|39330000000|18.70|5,057,321|11.31%|24|2023-02-28|15/12/2022||0.2979||31070000000|2022-11-09|15/09/2022||0.1751||25400000000
2022-11-06 20:57:57|06243|1008677|BVMF AZUL4|5.61B|5610000000|16.14|9,579,851|-43.17%|24|2022-11-10|15/09/2022||-1.16||4360000000|2022-08-11|15/06/2022|-1.6|-1.42|3920000000|3920000000
2022-11-06 20:58:01|06244|18628|BVMF B3SA3|92.21B|92210000000|15.60|44,068,205|31.4%|38|2023-03-02|15/12/2022||0.2034||2330000000|2022-11-10|15/09/2022||0.1969||2270000000
2022-11-06 20:58:04|06245|996550|BVMF BPAC11|155.04B|155040000000|29.41|11,930,378|20.34%|25|2023-02-16|15/12/2022||0.5671||4870000000|2022-11-08|15/09/2022||0.5611||4570000000
2022-11-06 20:58:08|06246|1075215|BVMF BIDI4|8.78B|8780000000|3.41|9,275,058|-78.01%|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2022-11-06 20:58:17|06247|1141840|BVMF BIDI11|24.15B|24150000000|10.40|14,243,087|-77.47%|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2022-11-06 20:58:20|06248|18614|BVMF BPAN4|10.07B|10070000000|7.71|3,599,584|-39.48%|24|2023-02-06|15/12/2022||0.28|||2022-11-03|15/09/2022||0.14||
2022-11-06 20:58:24|06249|50509|BVMF BBSE3|59.46B|59460000000|29.78|6,244,449|40.3%|36|2023-02-13|15/12/2022||0.7571||1730000000|2022-11-07|15/09/2022||0.7357||1680000000
2022-11-06 20:58:28|06250|18621|BVMF BRML3|8.61B|8610000000|10.44|12,040,511|34.78%|37|2022-11-10|15/09/2022||0.1368||361060000|2022-08-11|15/06/2022|0.4302|0.1226|356170000|362500000
2022-11-06 20:58:31|06251|18605|BVMF BBDC3|190.33B|190330000000|16.32|7,119,516|8.05%|38|2023-02-02|15/12/2022||0.665||31100000000|2022-11-08|15/09/2022||0.641||29780000000
2022-11-06 20:58:34|06252|18606|BVMF BBDC4|190.33B|190330000000|19.40|34,542,432|10.28%|34|2023-02-02|15/12/2022||0.665||31100000000|2022-11-08|15/09/2022||0.641||29780000000
2022-11-06 20:58:38|06253|18616|BVMF BRAP4|9.31B|9310000000|25.64|3,865,398|35.47%|34|2022-11-10|15/09/2022||4.43||719150000|2022-08-11|15/06/2022|2.52||980800000|
2022-11-06 20:58:41|06254|18604|BVMF BBAS3|112.03B|112030000000|39.26|21,169,913|47.98%|38|2023-02-16|15/12/2022||2.52||29260000000|2022-11-09|15/09/2022||2.55||28370000000
2022-11-06 20:58:45|06255|1155784|BVMF PCAR3|5.54B|5540000000|20.55|3,097,538|-11.42%|26|2023-02-22|15/12/2022||0.6684||12300000000|2022-11-03|15/09/2022|-0.3767|-0.5518|10310000000|8810000000
2022-11-06 20:58:49|06256|18620|BVMF BRKM5|26.48B|26480000000|33.33|3,114,905|-28.36%|27|2023-02-22|15/12/2022||0.5997||22680000000|2022-11-08|15/09/2022||1.3||22550000000
2022-11-06 20:58:53|06257|18617|BVMF BRFS3|13.69B|13690000000|12.70|11,181,379|-46.44%|38|2023-02-23|15/12/2022||0.1307||14630000000|2022-11-09|15/09/2022||-0.1127||13860000000
2022-11-06 20:58:57|06258|18633|BVMF CCRO3|26.12B|26120000000|12.93|10,922,554|11.72%|38|2023-03-08|15/12/2022||0.1502||3400000000|2022-11-10|15/09/2022||0.1721||3400000000
2022-11-06 20:59:00|06259|18642|BVMF CMIG4|31.08B|31080000000|11.86|11,567,127|30.08%|26|2022-11-11|15/09/2022||0.3896||8540000000|2022-08-12|15/06/2022|0.02|0.02|8210000000|8210000000
2022-11-06 20:59:04|06260|18639|BVMF CIEL3|15.2B|15200000000|5.64|30,055,635|166.04%|38|2023-01-30|15/12/2022||0.1437||3030000000|2022-10-31|15/09/2022|0.16|0.1275|2810000000|2810000000
2022-11-06 20:59:07|06261|40433|BVMF COGN3|6.02B|6020000000|3.21|39,577,416|19.78%|37|2022-11-10|15/09/2022||-0.1133||1020000000|2022-08-11|15/06/2022|-0.0517|-0.045|1160000000|1160000000
2022-11-06 20:59:12|06262|18647|BVMF CPLE6|21.84B|21840000000|8.04|11,893,856|47.46%|37|2022-11-10|15/09/2022||0.2337||4820000000|2022-08-09|15/06/2022|-0.2|-0.2|5260000000|5260000000
2022-11-06 20:59:16|06263|18651|BVMF CSAN3|34.94B|34940000000|18.70|11,690,700|-6.37%|34|2023-02-16|15/12/2022||0.1493||42020000000|2022-11-11|15/09/2022||0.2112||40020000000
2022-11-06 20:59:20|06264|18645|BVMF CPFE3|42.24B|42240000000|36.66|2,517,844|53.98%|33|2022-11-10|15/09/2022||1.19||9060000000|2022-08-11|15/06/2022|1.09|1.09|9320000000|9320000000
2022-11-06 20:59:24|06265|50513|BVMF CVCB3|2.05B|2050000000|7.23|15,590,727|-57.35%|35|2023-02-15|15/12/2022||-0.1872||473000000|2022-11-08|15/09/2022||-0.3236||391000000
2022-11-06 20:59:28|06266|18657|BVMF CYRE3|7.06B|7060000000|18.44|9,177,602|22.77%|37|2022-11-10|15/09/2022||0.3714||1430000000|2022-08-11|15/06/2022|0.39|0.5202|1250000000|1260000000
2022-11-06 20:59:33|06267|18662|BVMF DXCO3|7.68B|7680000000|10.45|3,918,125|-26.32%|38|2023-02-08|15/12/2022||0.1727||2350000000|2022-10-26|15/09/2022|0.2|0.1863|2160000000|2200000000
2022-11-06 20:59:37|06268|18663|BVMF ECOR3|4.05B|4050000000|5.82|5,833,922|-34.68%|38|2023-02-21|15/12/2022||0.0813||1200000000|2022-11-07|15/09/2022||0.0491||989210000
2022-11-06 20:59:44|06269|18666|BVMF ELET3|151.99B|151990000000|51.57|11,465,703|53.66%|37|2022-11-09|15/09/2022||0.9514||8830000000|2022-08-12|15/06/2022|0.5071|0.6073|8860000000|8720000000
2022-11-06 20:59:47|06270|18667|BVMF ELET6|151.99B|151990000000|54.94|3,188,049|67.96%|37|2022-11-09|15/09/2022||0.9514||8830000000|2022-08-12|15/06/2022|0.5071|0.6073|8860000000|8720000000
2022-11-06 20:59:51|06271|18669|BVMF EMBR3|9.95B|9950000000|13.54|6,468,994|-41.41%|38|2023-03-09|15/12/2022||0.4961||9870000000|2022-11-11|15/09/2022||0.1459||6270000000
2022-11-06 20:59:54|06272|18670|BVMF ENBR3|12.99B|12990000000|22.95|3,332,929|25.98%|38|2023-02-22|15/12/2022||0.5169||3710000000|2022-10-26|15/09/2022|0.4982|0.5241|3570000000|3810000000
2022-11-06 21:00:01|06273|977700|BVMF ENGI11|20.33B|20330000000|49.08|2,283,856|30.42%|25|2022-11-10|15/09/2022||1.66||5530000000|2022-08-11|15/06/2022|1.31|1.19|6280000000|6280000000
2022-11-06 21:00:04|06274|18735|BVMF ENEV3|22.47B|22470000000|14.21|10,087,208|-7.67%|33|2022-11-10|15/09/2022||0.2511||2030000000|2022-08-11|15/06/2022|0.1037|0.0952|1350000000|1350000000
2022-11-06 21:00:09|06275|18790|BVMF EGIE3|33.32B|33320000000|40.84|1,818,168|9.13%|38|2023-02-23|15/12/2022||0.8249||2690000000|2022-11-08|15/09/2022||0.7086||2910000000
2022-11-06 21:00:12|06276|18672|BVMF EQTL3|33.07B|33070000000|30.06|7,969,159|34.57%|32|2023-03-09|15/12/2022||0.84||6840000000|2022-11-09|15/09/2022||1.13||6180000000
2022-11-06 21:00:15|06277|18677|BVMF EZTC3|4.52B|4520000000|20.71|1,643,767|7.99%|30|2022-11-10|15/09/2022||0.3373||301200000|2022-08-11|15/06/2022|0.38|0.381|242560000|242560000
2022-11-06 21:00:18|06278|18682|BVMF FLRY3|6.02B|6020000000|18.97|2,349,218|-2.83%|38|2023-03-02|15/12/2022||0.137||1200000000|2022-11-03|15/09/2022|0.1758|0.2212|1130000000|1190000000
2022-11-06 21:00:24|06279|18691|BVMF GOAU4|11.86B|11860000000|11.75|8,530,610|26.74%|34|2023-02-21|15/12/2022||0.65||659450000|2022-11-30|15/09/2022||1.07||1116000000
2022-11-06 21:00:28|06280|18689|BVMF GGBR4|43.02B|43020000000|26.96|12,306,010|24.48%|34|2023-02-22|15/12/2022||1.23||19270000000|2022-11-09|15/09/2022||1.68||21380000000
2022-11-06 21:00:30|06281|1178707|BVMF GETT11|-|-|4.86|303,100|17.32%|5|2022-11-08|15/09/2022|||||2022-08-01|15/06/2022|||450000000|
2022-11-06 21:00:34|06282|18692|BVMF GOLL4|4.15B|4150000000|9.95|11,204,971|-45.63%|34|2023-02-17|15/12/2022||-0.2511||4640000000|2022-10-27|15/09/2022|-1.42|-2.32|4010000000|3990000000
2022-11-06 21:00:37|06283|1073236|BVMF HAPV3|56.23B|56230000000|7.91|55,886,927|-37.96%|23|2022-11-09|15/09/2022||-0.0267||6430000000|2022-08-11|15/06/2022|-0.04|-0.04|6080000000|6080000000
2022-11-06 21:00:42|06284|18698|||||||38|2023-02-24|15/12/2022||0.7161||2020000000|2022-10-27|15/09/2022|0.74|0.7053|2040000000|2030000000
2022-11-06 21:00:46|06285|18701|BVMF IGTA3|5.84B|5840000000|33.13|1,641,100|1.25%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-11-06 21:00:50|06286|1030995|BVMF IRBR3|1.21B|1210000000|0.96|53,682,422|-79.96%|24|2023-02-22|15/12/2022||0.0248||1800000000|2022-11-10|15/09/2022||-0.006||1990000000
2022-11-06 21:00:53|06287|18706|BVMF ITSA4|95.23B|95230000000|10.77|23,539,979|17.63%|34|2023-02-20|15/12/2022||0.4||3490000000|2022-11-11|15/09/2022||0.37||3310000000
2022-11-06 21:00:57|06288|18708|BVMF ITUB4|272.18B|272180000000|30.35|39,456,811|36.84%|34|2023-02-06|15/12/2022||0.8378||37530000000|2022-11-10|15/09/2022||0.8044||35970000000
2022-11-06 21:01:00|06289|18709|BVMF JBSS3|56.7B|56700000000|25.56|8,425,302|-30.37%|37|2022-11-10|15/09/2022||1.52||96760000000|2022-08-11|15/06/2022|1.8|1.78|92190000000|92190000000
2022-11-06 21:01:04|06290|18711|BVMF JHSF3|5B|5000000000|7.37|2,808,860|37.77%|31|2023-02-23|15/12/2022||0.30||621060000|2022-11-03|15/09/2022||0.27|481900000|488750000
2022-11-06 21:01:07|06291|102072|BVMF KLBN11|24.46B|24460000000|22.08|7,034,935|2.82%|35|2023-02-09|15/12/2022||0.7641||5130000000|2022-10-26|15/09/2022|1.73|0.9466|5490000000|5360000000
2022-11-06 21:01:11|06292|18770|BVMF RENT3|71.91B|71910000000|73.56|6,776,384|48.8%|38|2023-02-23|15/12/2022||0.9153||8060000000|2022-11-10|15/09/2022||0.9315||6770000000
2022-11-06 21:01:16|06293|40434|BVMF LCAM3|12.25B|12250000000|24.15|3,873,539|9.03%|33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2022-11-06 21:01:17|06294|1156708|BVMF LWSA3|5.92B|5920000000|10.08|11,194,703|-54.29%|17|2022-11-10|15/09/2022||0.034||299360000|2022-08-11|15/06/2022|0.0263|0.0213|282500000|282500000
2022-11-06 21:01:21|06295|18717|BVMF LAME4|12.38B|12380000000|6.55|24,916,736|7.73%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-11-06 21:01:26|06296|18724|BVMF LREN3|28.28B|28280000000|29.18|12,377,525|-5.95%|38|2023-02-09|15/12/2022||0.6702||4520000000|2022-11-03|15/09/2022|0.1864|0.1921|2620000000|2950000000
2022-11-06 21:01:29|06297|18729|BVMF MGLU3|32.24B|32240000000|4.83|189,124,605|-61.17%|36|2023-02-20|15/12/2022||0.0107||11000000000|2022-11-10|15/09/2022||-0.0108||8980000000
2022-11-06 21:01:33|06298|18736|BVMF MRFG3|7.6B|7600000000|11.53|12,011,310|-50.01%|38|2023-02-23|15/12/2022||0.1333||28640000000|2022-11-10|15/09/2022||0.959||25130000000
2022-11-06 21:01:36|06299|1167031|BVMF CASH3|1.1B|1100000000|1.27|35,925,003|-66.22%|12|2022-11-08|15/09/2022||-0.0118||121580000|2022-08-09|15/06/2022|-0.0344|-0.0188|79000000|82600000
2022-11-06 21:01:41|06300|18608|BVMF BEEF3|8.41B|8410000000|14.39|7,465,332|49.23%|38|2023-02-21|15/12/2022||0.575||8260000000|2022-11-09|15/09/2022||0.455||8490000000
2022-11-06 21:01:43|06301|1163446|BVMF SOMA3|11.5B|11500000000|14.70|6,135,341|-0.61%|15|2022-11-08|15/09/2022||0.1512||1210000000|2022-08-11|15/06/2022|0.1503|0.1379|1210000000|1170000000
2022-11-06 21:01:48|06302|18738|BVMF MRVE3|5B|5000000000|10.35|13,239,165|-5.93%|38|2023-03-08|15/12/2022||0.0947||1790000000|2022-11-09|15/09/2022||0.05||1580000000
2022-11-06 21:01:55|06303|18740|BVMF MULT3|15.71B|15710000000|26.81|4,357,663|37.71%|38|2023-02-22|15/12/2022||0.4094||529020000|2022-11-03|15/09/2022|0.2819|0.2929|459400000|432960000
2022-11-06 21:01:59|06304|18742|BVMF NTCO3|19.7B|19700000000|14.35|16,082,706|-63.44%|38|2023-03-09|15/12/2022||0.2794||11540000000|2022-11-09|15/09/2022||-0.1009||9290000000
2022-11-06 21:02:02|06305|1073664|BVMF GNDI3|41.17B|41170000000|66.95|6,348,955|-6.36%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-11-06 21:02:10|06306|18749|BVMF PETR3|394.53B|394530000000|31.71|23,847,013|92.43%|38|2023-02-22|15/12/2022||2.75||168580000000|2022-11-03|15/09/2022|3.11|3.38|165340000000|162170000000
2022-11-06 21:02:13|06307|18750|BVMF PETR4|394.53B|394530000000|28.30|96,732,392|76.95%|33|2023-02-22|15/12/2022||2.75||168580000000|2022-11-03|15/09/2022|3.11|3.38|165340000000|162170000000
2022-11-06 21:02:17|06308|18697|BVMF PRIO3|31.87B|31870000000|37.65|13,772,160|36.56%|37|2022-10-31|15/09/2022|0.9238|0.9927|1930000000|1970000000|2022-08-03|15/06/2022|0.8793|0.716|1870000000|1530000000
2022-11-06 21:02:20|06309|1165867|BVMF PETZ3|4.04B|4040000000|9.04|12,750,114|-55.79%|14|2023-03-07|15/12/2022||0.065||867540000|2022-11-09|15/09/2022||0.07||791130000
2022-11-06 21:02:26|06310|18764|BVMF QUAL3|2.26B|2260000000|8.10|3,289,127|-54.84%|34|2022-11-08|15/09/2022||0.2445||524800000|2022-08-11|15/06/2022|0.1826|0.21|489020000|493320000
2022-11-06 21:02:31|06311|40436|BVMF RADL3|43.63B|43630000000|26.48|6,730,483|10.6%|38|2023-02-22|15/12/2022||0.1408||7820000000|2022-10-31|15/09/2022|0.13|0.12|7990000000|7860000000
2022-11-06 21:02:34|06312|1167542|BVMF RDOR3|65.74B|65740000000|33.30|5,219,948|-41.55%|13|2023-02-22|15/12/2022||0.1737||6050000000|2022-11-14|15/09/2022||0.1745||5950000000
2022-11-06 21:02:39|06313|18593|BVMF RAIL3|38.09B|38090000000|20.46|12,640,800|20.56%|36|2023-02-16|15/12/2022||-0.0314||2120000000|2022-11-10|15/09/2022||0.097||2630000000
2022-11-06 21:02:42|06314|18776|BVMF SBSP3|40.76B|40760000000|59.65|5,223,584|68.34%|37|2022-11-10|15/09/2022||0.669||4690000000|2022-08-11|15/06/2022|0.619|0.6195|5270000000|4780000000
2022-11-06 21:02:49|06315|18775|BVMF SANB11|110.87B|110870000000|29.75|2,344,498|-8.52%|38|2023-02-01|15/12/2022||0.9613||19740000000|2022-10-26|15/09/2022|0.83|0.9437|17330000000|18830000000
2022-11-06 21:03:00|06316|1170443|BVMF ASAI3|27.71B|27710000000|20.55|12,007,289|35.94%|13|2023-02-20|15/12/2022||0.241||16290000000|2022-10-20|15/09/2022|0.21|0.2155|13830000000|13890000000
2022-11-06 21:03:03|06317|18653|BVMF CSNA3|18.02B|18020000000|13.59|12,570,406|-33.31%|37|2022-10-31|15/09/2022|0.1|0.8204|10900000000|10800000000|2022-08-15|15/06/2022|0.21|0.21|10570000000|10570000000
2022-11-06 21:03:07|06318|18786|BVMF SULA11|9.89B|9890000000|24.67|2,780,686|-11.56%|36|2023-02-22|15/12/2022||0.6348||6050000000|2022-11-09|15/09/2022||0.266||5760000000
2022-11-06 21:03:10|06319|1055002|BVMF SUZB3|71.33B|71330000000|54.48|5,660,524|13%|26|2023-02-08|15/12/2022||3.25||12300000000|2022-10-27|15/09/2022|4.06|4|14200000000|13360000000
2022-11-06 21:03:14|06320|18804|BVMF TAEE11|13.61B|13610000000|39.51|2,014,240|22.15%|32|2023-02-28|15/12/2022||0.6867||622240000|2022-11-09|15/09/2022||0.7533||569000000
2022-11-06 21:03:17|06321|18817|BVMF VIVT3|68.49B|68490000000|41.08|2,874,505|-12.59%|38|2023-02-22|15/12/2022||0.6617||12670000000|2022-11-05|15/09/2022|0.86|0.6846|12200000000|12170000000
2022-11-06 21:03:25|06322|18797|BVMF TIMS3|32.84B|32840000000|13.57|10,208,243|9.04%|38|2023-02-07|15/12/2022||0.227||5880000000|2022-11-07|15/09/2022||0.1587||5620000000
2022-11-06 21:03:29|06323|18801|BVMF TOTS3|19.63B|19630000000|32.41|4,410,841|-6.63%|38|2023-02-08|15/12/2022||0.2753||1100000000|2022-11-08|15/09/2022||0.2413||1040000000
2022-11-06 21:03:33|06324|18807|BVMF UGPA3|15.61B|15610000000|14.31|6,759,725|19.85%|34|2023-02-22|15/12/2022||0.1965||32820000000|2022-11-09|15/09/2022||0.1215||36640000000
2022-11-06 21:03:38|06325|18812|BVMF USIM5|9.87B|9870000000|8.02|20,708,797|-28.96%|38|2023-02-17|15/12/2022||0.36||7010000000|2022-10-28|15/09/2022|0.42|0.42|8200000000|8430000000
2022-11-06 21:03:42|06326|18814|BVMF VALE3|328.2B|328200000000|72.25|37,075,800|23.1%|38|2023-02-23|15/12/2022||3.1||61450000000|2022-10-27|15/09/2022|5.23|2.94|53000000000|53420000000
2022-11-06 21:03:44|06327|986421|BVMF VIIA3|5.03B|5030000000|3.18|80,098,518|-56.38%|26|2023-02-22|15/12/2022||-0.1289||9180000000|2022-11-10|15/09/2022||-0.0745||7430000000
2022-11-06 21:03:48|06328|18820|BVMF WEGE3|171.2B|171200000000|40.80|8,022,776|9.99%|38|2023-02-22|15/12/2022||0.2446||7540000000|2022-10-26|15/09/2022|0.276|0.2287|7910000000|7430000000
2022-11-06 21:03:52|06329|18673|BVMF YDUQ3|4.74B|4740000000|16.35|6,046,760|-26.72%|37|2022-11-10|15/09/2022||0.1326||1140000000|2022-08-15|15/06/2022|-0.06|0.31|1140000000|1130000000
2022-11-06 21:03:54|06330|101278|JK ABMM|9.97T|9970000000000|3,620|5,866,758|161.37%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:03:58|06331|101279|JK ACES|10.1T|10100000000000|590|63,448,555|-60.4%|32|2022-11-07|15/09/2022|6.39|11.63|1587200000000||2022-07-29|15/06/2022|7.9|9.98|1681000000000|1681130000000
2022-11-06 21:04:00|06332|1179331|JK KUAS|80.14B|80140000000|62|16,382,323|-74.38%|5|2022-10-31|15/09/2022|1.32||37110000000||2022-08-04|15/06/2021|0.04||34070000000|
2022-11-06 21:04:04|06333|101280|JK ACST|2.24T|2240000000000|177|17,083,323|-32.95%|24|2022-10-28|15/09/2022|||||2022-07-27|15/06/2022|-7.06||218600000000|
2022-11-06 21:04:07|06334|101282|JK ADHI|1.96T|1960000000000|550|20,760,191|-44.64%|25|2022-11-07|15/09/2022|2.78||2806300000000||2022-08-19|15/06/2022|0.88||3440250000000|2539500000000
2022-11-06 21:04:10|06335|101283|JK ASSA|3.48T|3480000000000|975|9,046,120|-70.63%|24|2022-11-07|15/09/2022|4.62||1459300000000||2022-07-28|15/06/2022|2.58||1634000000000|1634000000000
2022-11-06 21:04:14|06336|101284|JK ADMF|8.68T|8680000000000|8,675|100,100|10.86%|23|2022-11-07|15/09/2022|484.86||1973400000000||2022-07-29|15/06/2022|356.6||1965300000000|
2022-11-06 21:04:16|06337|1159434|JK RONY|1T|1000000000000|800|1,110,000|257.14%|9|2021-10-29|15/09/2021|-0.76||838500000||2021-09-15|15/06/2021|-0.61||663300000|
2022-11-06 21:04:28|06338|1156772|JK AYLS|68.27B|68270000000|80|5,352,438|-44.44%|10|2022-08-30|15/06/2022|-0.51||||2022-06-01|15/03/2022|0.06||4370000000|
2022-11-06 21:04:30|06339|101286|JK APLN|3.68T|3680000000000|162|77,978,146|16.55%|23|2022-11-14|15/09/2022|120.67||5184700000000||2022-08-31|15/06/2022|-13.29||943500000000|
2022-11-06 21:04:33|06340|943660|JK TARA|503.48B|503480000000|50|13,785|0%|22|2022-08-26|15/06/2022|-0.08||409100000||2022-05-31|15/03/2022|-0.06||681800000|
2022-11-06 21:04:37|06341|101373|JK CMPP|2.35T|2350000000000|220|2,141,503|19.57%|21|2022-08-01|15/06/2022|-52.1||868600000000||2022-05-31|15/03/2022|-47.13||276700000000|
2022-11-06 21:04:41|06342|101287|JK ADES|4.22T|4220000000000|7,150|149,648|160%|22|2022-08-30|15/06/2022|137.89||309000000000||2022-05-30|15/03/2022|128.15||294200000000|
2022-11-06 21:04:45|06343|101288|JK AIMS|49.72B|49720000000|226|30,946|-49.78%|21|2022-08-31|15/06/2022|3.73||9720000000||2022-05-29|15/03/2022|7.61||10750000000|
2022-11-06 21:04:48|06344|101289|JK AKRA|29.9T|29900000000000|1,515|59,612,873|82.53%|25|2022-10-24|15/09/2022|30.82|-2.9|12472000000000|12472000000000|2022-07-25|15/06/2022|26.73|22.7|11975000000000|11975000000000
2022-11-06 21:04:53|06345|101409|JK GAMA|500.55B|500550000000|50|7,547|0%|23|2022-10-31|15/09/2022|-0.74||1310000000||2022-08-31|15/06/2022|-0.94||1730000000|
2022-11-06 21:04:56|06346|953124|JK ALKA|146.21B|146210000000|288|134,742|13.39%|22|2022-08-31|15/06/2022|-0.85||617100000000||2022-06-03|15/03/2022|3.17||1362300000000|
2022-11-06 21:05:00|06347|101290|JK ASRI|3.3T|3300000000000|168|26,137,692|-9.68%|35|2022-11-07|15/09/2022||7.36|||2022-08-25|15/06/2022|4.07|4.41|1007000000000|1007000000000
2022-11-06 21:05:03|06348|1025106|JK FIRE|353.19B|353190000000|240|13,465,895|-56.36%|23|2022-10-31|15/09/2022|1.69||87430000000||2022-07-31|15/06/2022|-3.76||72850000000|
2022-11-06 21:05:06|06349|101291|JK ALDO|1.12T|1120000000000|860|617,668|18.75%|23|2022-10-28|15/09/2022|15.83||333300000000||2022-07-29|15/06/2022|10.88||359900000000|
2022-11-06 21:05:11|06350|101292|JK ALMI|1.34T|1340000000000|352|302,130|49.15%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-11-06 21:05:15|06351|955951|JK ATIC|926.14B|926140000000|400|75,475|-35.48%|23|2022-08-05|15/06/2022|2.05||2025100000000||2022-06-30|15/03/2022|39.37||1708200000000|
2022-11-06 21:05:17|06352|101293|JK OKAS|277.25B|277250000000|157|57,211,570|98.73%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-11-06 21:05:21|06353|1031278|JK NASA|550.25B|550250000000|50|1,396,219|-27.54%|23|2022-08-31|15/06/2022|0.08||3000000000||2022-05-31|15/03/2022|-0.05||2800000000|
2022-11-06 21:05:24|06354|1156865|JK ASPI|64.09B|64090000000|92|9,018,857|15%|13|2022-08-30|15/06/2022|0.31||3330000000||2022-06-07|15/03/2022|-0.16||1230000000|
2022-11-06 21:05:27|06355|1091190|JK ANDI|467.5B|467500000000|50|24,525|0%|19|2022-07-28|15/06/2022|-2.14||104700000000||2022-05-31|15/03/2022|4.86||71140000000|
2022-11-06 21:05:30|06356|991135|JK AGII|6T|6000000000000|1,970|5,731,460|34.47%|25|2022-12-06|15/09/2022|||||2022-08-22|15/06/2022|2.03||583800000000|
2022-11-06 21:05:33|06357|101294|JK ANTM|46.02T|46020000000000|1,915|94,561,226|-18.86%|35|2022-11-07|15/09/2022||52.10|||2022-09-04|15/06/2022|2.52|50.20|9026000000000|9025750000000
2022-11-06 21:05:39|06358|998092|JK AKKU|322.47B|322470000000|50|135,867|0%|22|2022-08-25|15/06/2022|0.01||931800000||2022-07-01|15/03/2022|0.02||786700000|
2022-11-06 21:05:53|06359|101295|JK APEX|945.32B|945320000000|338|944,626|-38.55%|25|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:05:56|06360|1174687|JK ARCI|8T|8000000000000|322|2,139,145|-46.33%|0||
2022-11-06 21:05:58|06361|101209|JK AKPI|878.58B|878580000000|1,435|56,300|97.93%|23|2022-08-26|15/06/2022|118.26||830900000000||2022-05-27|15/03/2022|196.82||839600000000|
2022-11-06 21:06:01|06362|953931|JK ARGO|370.79B|370790000000|1,105|1,600|-35.19%|11|2022-08-31|15/06/2022|-40.89||27360000000||2022-06-06|15/03/2022|-27.31||15620000000|
2022-11-06 21:06:05|06363|101296|JK APII|217.3B|217300000000|202|1,244,762|11.6%|23|2022-10-28|15/09/2022|9.52||90290000000||2022-07-26|15/06/2022|2.94||66710000000|
2022-11-06 21:06:09|06364|1096062|JK DIGI|81.25B|81250000000|50|9,116,113|-83.44%|18|2022-08-01|15/06/2022|-3.56||10890000000||2022-04-29|15/03/2022|-3.52||7960000000|
2022-11-06 21:06:15|06365|1141610|JK ARKA|100B|100000000000|50|22,498,799|-21.88%|13|2022-10-28|15/09/2022|1.58||60030000000||2022-07-29|15/06/2022|0.9||58100000000|
2022-11-06 21:06:17|06366|1122744|JK JAYA|87.52B|87520000000|110|15,136,580|-5.43%|18|2022-08-19|15/06/2022|2.02||19550000000||2022-05-27|15/03/2022|1.82||18610000000|
2022-11-06 21:06:20|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|
2022-11-06 21:06:23|06368|101297|JK ARTA|1.03T|1030000000000|2,310|42,171|26.92%|23|2022-10-20|15/09/2022|1.27||16020000000||2022-09-22|15/06/2022|-3.09||11650000000|
2022-11-06 21:06:27|06369|101298|JK ARNA|6.58T|6580000000000|905|2,584,512|5.23%|25|2022-10-17|15/09/2022|20.78||644990000000|645000000000|2022-07-18|15/06/2022|18.42||614500000000|
2022-11-06 21:06:30|06370|101302|JK AMFG|2.56T|2560000000000|5,900|235,640|24.47%|23|2022-10-28|15/09/2022|432.58||1439900000000||2022-07-29|15/06/2022|290.97||1225100000000|
2022-11-06 21:06:35|06371|1156445|JK AMOR|2.36T|2360000000000|1,065|38,708|-44.24%|17|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022|10.37||83020000000|
2022-11-06 21:06:37|06372|101303|JK POLY|167.22B|167220000000|67|6,288,089|26.42%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-11-06 21:06:41|06373|101208|JK MYTX|433.85B|433850000000|56|454,020|-34.88%|21|2022-08-16|15/06/2022|6.34||456400000000||2022-06-08|15/03/2022|1.77||481500000000|
2022-11-06 21:06:44|06374|1155848|JK AGAR|304B|304000000000|304|8,357|-13.14%|15|2022-09-23|15/06/2022|7||147700000000||2022-06-01|15/03/2022|-1.89||112000000000|
2022-11-06 21:06:48|06375|101304|JK APLI|261.63B|261630000000|192|228,149|-4%|24|2022-10-31|15/09/2022|11.82||143400000000||2022-07-29|15/06/2022|5.15||123500000000|
2022-11-06 21:06:51|06376|101305|JK AALI|16.6T|16600000000000|8,625|1,945,046|-20.69%|34|2022-10-28|15/09/2022|211.25||5552000000000||2022-07-27|15/06/2022|169.31||4383000000000|4383000000000
2022-11-06 21:06:54|06377|101306|JK ASGR|1.23T|1230000000000|915|557,880|21.19%|23|2022-10-28|15/09/2022|24.39||814000000000||2022-07-27|15/06/2022|11.57||613200000000|
2022-11-06 21:06:57|06378|101307|JK ASII|260.11T|2.6011E+14|6,425|42,204,111|8.44%|36|2023-03-01|15/12/2022||40.11||64710760000000|2022-10-31|15/09/2022|251.41|251.41|77662000000000|88277450000000
2022-11-06 21:07:01|06379|101308|JK AUTO|6.43T|6430000000000|1,335|2,808,135|19.2%|23|2022-10-28|15/09/2022|82.83||4914600000000||2022-07-27|15/06/2022|42.98||3999800000000|
2022-11-06 21:07:03|06380|101347|JK BIPI|6.69T|6690000000000|133|1,054,909,211|160.78%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-11-06 21:07:08|06381|102973|JK ABDA|4.1T|4100000000000|6,600|14,009|-2.94%|22|2022-07-29|15/06/2022|19.19||156200000000||2022-04-28|15/03/2022|89.3||191700000000|
2022-11-06 21:07:10|06382|102978|JK ASBI|162.35B|162350000000|466|158,551|58.5%|22|2022-07-29|15/06/2022|5.86||58460000000||2022-04-28|15/03/2022|5.28||53010000000|
2022-11-06 21:07:17|06383|101299|JK ASDM|181.44B|181440000000|945|11,178|-3.57%|22|2022-07-29|15/06/2022|24.98||45950000000||2022-04-28|15/03/2022|11.78||39260000000|
2022-11-06 21:07:30|06384|943651|JK ASJT|193.2B|193200000000|138|1,240,377|-6.12%|22|2022-07-28|15/06/2022|0.01||25010000000||2022-04-28|15/12/2021|-0.44||26290000000|
2022-11-06 21:07:33|06385|1141612|JK LIFE|12.86T|12860000000000|6,125|55,096|2.51%|17|2022-08-31|15/06/2022|29.31||691800000000||2022-05-31|15/03/2022|62.91||466000000000|
2022-11-06 21:07:37|06386|1056518|JK JMAS|129B|129000000000|125|13,309,909|-26.04%|19|2022-08-09|15/06/2022|2.78||31090000000||2022-05-20|15/03/2022|0.42||14840000000|
2022-11-06 21:07:40|06387|101309|JK ASMI|1.15T|1150000000000|128|1,528,869|-61.21%|22|2022-08-31|15/06/2022|-3.39||76830000000||2022-06-02|15/03/2022|-2.94||84970000000|
2022-11-06 21:07:43|06388|101301|JK ASRM|503.59B|503590000000|1,655|2,954|0.61%|22|2022-08-31|15/06/2022|74.54||539900000000||2022-05-31|15/03/2022|66.37||520700000000|
2022-11-06 21:07:47|06389|1079934|JK TUGU|3.79T|3790000000000|2,130|4,258,123|19.33%|17|2022-07-29|15/06/2022|71.81||761700000000||2022-06-13|15/03/2022|35.8||524700000000|
2022-11-06 21:07:50|06390|962000|JK AMIN|144.72B|144720000000|134|337,588|-31.28%|22|2022-09-27|15/07/2022|1.69||51760000000||2022-06-29|15/04/2022|0.2||42130000000|
2022-11-06 21:07:53|06391|101310|JK ARII|974.4B|974400000000|284|4,596,551|-3.4%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-11-06 21:07:56|06392|101210|JK ANJT|2.37T|2370000000000|710|1,925,182|-36.61%|13|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-06 21:07:58|06393|101312|JK BNBR|1.44T|1440000000000|68|291,280,213|36%|23|2022-10-28|15/09/2022|10.99||1043000000000||2022-07-29|15/06/2022|-3.04||725400000000|
2022-11-06 21:08:02|06394|101313|JK UNSP|337.52B|337520000000|135|2,646,300|20.54%|24|2022-11-30|15/09/2022|||||2022-09-06|15/06/2022|121.83||252800000000|
2022-11-06 21:08:05|06395|101314|JK BTEL|1.84T|1840000000000|50|9,900|0%|23|2022-11-07|15/09/2022|||||2022-08-25|15/06/2022|-0.67||10800000000|
2022-11-06 21:08:12|06396|101315|JK ELTY|2.18T|2180000000000|50|2,066,481|0%|23|2022-11-30|15/09/2022|||||2022-11-28|15/06/2022|-0.53||268800000000|
2022-11-06 21:08:16|06397|1137584|JK BOLA|1.5T|1500000000000|250|5,979,429|-66.44%|17|2022-08-30|15/06/2022|-3.57||97890000000||2022-05-31|15/03/2022|7.29||77000000000|
2022-11-06 21:08:21|06398|102131|JK BALI|3.25T|3250000000000|825|137,591|-7.3%|23|2022-10-31|15/09/2022|12.64||245500000000||2022-08-24|15/06/2022|12.46||245000000000|
2022-11-06 21:08:24|06399|943645|JK AGRS|2.53T|2530000000000|92|26,192,987|-51.19%|22|2022-07-28|15/06/2022|0.5||318200000000||2022-05-24|15/03/2022|1.79||312900000000|
2022-11-06 21:08:27|06400|1156365|JK AMAR|4.23T|4230000000000|306|21,922,183|4.08%|15|2022-05-12|15/03/2022|-0.64||291600000000||2022-04-11|15/12/2021|0.31||280400000000|
2022-11-06 21:08:37|06401|101316|JK INPC|1.7T|1700000000000|84|3,990,082|-39.13%|22|2022-08-01|15/06/2022|0.86||389500000000||2022-04-28|15/03/2022|1.11||365600000000|
2022-11-06 21:08:40|06402|962597|JK ARTO|65.4T|65400000000000|4,720|13,103,569|-68.9%|24|2023-03-10|15/12/2022||0.55||717000000000|2022-10-21|15/09/2022|0.84|0.5|378500000000|379000000000
2022-11-06 21:08:43|06403|1165985|JK BBSI|13.96T|13960000000000|4,220|15,705|-26.76%|10|2022-10-31|15/09/2022|5.67||41380000000||2022-09-30|15/06/2022|6.77||40120000000|
2022-11-06 21:08:46|06404|1076597|JK BRIS|57.38T|57380000000000|1,395|12,288,440|-32.93%|20|2023-01-26|15/12/2022|||||2022-10-28|15/09/2022|26.11||5906300000000|
2022-11-06 21:08:48|06405|101318|JK BBKP|8.89T|8890000000000|131|86,736,675|-57.84%|23|2022-12-08|15/09/2022|||||2022-07-29|15/06/2022|-29.59||1149900000000|
2022-11-06 21:08:59|06406|101211|JK BNBA|4.13T|4130000000000|1,490|661,680|-18.41%|23|2022-10-27|15/09/2022|6.49||130700000000||2022-09-30|15/06/2022|3||137200000000|
2022-11-06 21:09:02|06407|101319|JK BACA|941.37B|941370000000|133|35,927,996|-57.1%|23|2022-10-19|15/09/2022|1.25||380200000000||2022-07-29|15/06/2022|0.48||369700000000|
2022-11-06 21:09:05|06408|101354|JK BBCA|-|-|8,775|91,717,122|17.79%|35|2022-10-20|15/09/2022|88.73|87.15|21859000000000|21859400000000|2022-07-27|15/06/2022|81|81|20494000000000|20494000000000
2022-11-06 21:09:08|06409|943652|JK BNGA|28.3T|28300000000000|1,135|6,311,242|6.57%|26|2023-02-20|15/12/2022|||||2022-11-05|15/09/2022|52.5|52.5|4502000000000|
2022-11-06 21:09:11|06410|101320|JK BDMN|29.81T|29810000000000|3,050|7,424,846|18.22%|35|2023-02-14|15/12/2022|||||2022-10-27|15/09/2022|84.97||5364200000000|
2022-11-06 21:09:15|06411|943661|JK DNAR|2.22T|2220000000000|159|3,174,082|-36.9%|22|2022-08-09|15/06/2022|0.16||156100000000||2022-04-26|15/03/2022|0.21||153900000000|
2022-11-06 21:09:17|06412|978769|JK BGTG|1.12T|1120000000000|100|25,768,861|-46.39%|22|2022-08-04|15/06/2022|0.22||110500000000||2022-05-12|15/03/2022|0.28||100900000000|
2022-11-06 21:09:21|06413|958362|JK BBHI|47.37T|47370000000000|2,180|3,893,269|-43.52%|23|2022-10-27|15/09/2022|2.29||229200000000||2022-07-29|15/06/2022|3.81||228000000000|
2022-11-06 21:09:26|06414|101323|JK BINA|22.86T|22860000000000|3,850|322,745|5.48%|24|2022-10-31|15/09/2022|7.06||326600000000||2022-09-30|15/06/2022|7.57||281600000000|
2022-11-06 21:09:29|06415|1177004|JK BCIC|2.43T|2430000000000|134|1,369,671|-47.66%|9|2022-08-15|15/06/2022|1.56||399000000000||2022-05-13|15/03/2022|-0.07||357900000000|
2022-11-06 21:09:32|06416|101325|JK BMRI|473.67T|4.7367E+14|10,150|47,856,623|42.96%|36|2023-01-27|15/12/2022||132.42||32504060000000|2022-10-26|15/09/2022|224|210.11|31354000000000|29581000000000
2022-11-06 21:09:35|06417|101213|JK BMAS|5.8T|5800000000000|1,305|28,082|-6.12%|23|2022-10-28|15/09/2022|7.31||249600000000||2022-08-02|15/06/2022|6.88||249300000000|
2022-11-06 21:09:38|06418|101326|JK MAYA|7.93T|7930000000000|670|2,893,098|-11.26%|22|2022-07-29|15/06/2022|2.49||1840800000000||2022-05-19|15/03/2022|3.83||1905100000000|
2022-11-06 21:09:41|06419|101324|JK BNII|18.75T|18750000000000|246|608,640|-28.9%|23|2022-10-27|15/09/2022|5.26||3108800000000||2022-07-28|15/06/2022|3.61||2867900000000|
2022-11-06 21:09:47|06420|101327|JK MEGA|63.11T|63110000000000|5,375|16,945|11.19%|23|2022-10-31|15/09/2022|97.72||3009800000000||2022-07-29|15/06/2022|67.25||2595500000000|
2022-11-06 21:09:51|06421|101328|JK BBMD|8.09T|8090000000000|2,010|4,823|-5.63%|21|2022-07-28|15/06/2022|30.71||354700000000||2022-04-28|15/03/2022|29.94||331100000000|
2022-11-06 21:09:58|06422|101322|JK BABP|3.23T|3230000000000|103|39,935,211|-52.31%|22|2022-08-01|15/06/2022|0.9||307600000000||2022-05-20|15/03/2022|0.28||292400000000|
2022-11-06 21:10:01|06423|1174794|JK MASB|4.47T|4470000000000|3,600|28,843|2.86%|9|2022-10-31|15/09/2022|81.42||347500000000||2022-08-09|15/06/2022|63.95||326400000000|
2022-11-06 21:10:05|06424|101329|JK NOBU|2.51T|2510000000000|545|589,432|-43.52%|22|2022-09-30|15/06/2022|5.23||286100000000||2022-04-28|15/03/2022|5.06||277500000000|
2022-11-06 21:10:08|06425|101317|JK BBNI|172.97T|1.7297E+14|9,275|25,167,463|33.45%|36|2023-01-26|15/12/2022||221.53||15793380000000|2022-10-24|15/09/2022|262.99|262.97|15416000000000|14733500000000
2022-11-06 21:10:11|06426|1169504|JK BANK|18.71T|18710000000000|1,410|26,752,597|-41.98%|11|2022-10-27|15/09/2022|-4.77||27180000000||2022-08-01|15/06/2022|-2.58||21060000000|
2022-11-06 21:10:15|06427|101216|JK NISP|17.09T|17090000000000|745|9,805,878|7.19%|23|2022-11-07|15/09/2022|39.16||3944300000000||2022-07-29|15/06/2022|44.81||3627800000000|
2022-11-06 21:10:18|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|
2022-11-06 21:10:21|06429|101331|JK PNBN|54.18T|54180000000000|2,250|14,034,737|179.5%|25|2022-11-07|15/09/2022|35.4||3967700000000||2022-07-28|15/06/2022|37.72||3984600000000|
2022-11-06 21:10:23|06430|101332|JK PNBS|2.99T|2990000000000|77|217,200,757|-18.09%|23|2022-10-28|15/09/2022|1.47||258500000000||2022-07-29|15/06/2022|1.96||251500000000|
2022-11-06 21:10:27|06431|101330|JK BJBR|14.57T|14570000000000|1,385|3,170,351|-2.2%|32|2022-11-07|15/09/2022|57.27||3718000000000||2022-07-27|15/06/2022|60.31||3620000000000|
2022-11-06 21:10:30|06432|101335|JK BEKS|2.59T|2590000000000|50|1,382,528|-31.51%|23|2022-10-28|15/09/2022|-0.83||132300000000||2022-07-29|15/06/2022|-0.92||134700000000|
2022-11-06 21:10:34|06433|101333|JK BJTM|10.51T|10510000000000|700|6,048,191|-7.89%|26|2023-01-30|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-06 21:10:38|06434|101334|JK BNLI|42.69T|42690000000000|1,180|101,731|-32.57%|23|2022-11-07|15/09/2022|22.5||3725000000000||2022-08-29|15/06/2022|18.76||2729000000000|
2022-11-06 21:10:41|06435|101218|JK BKSW|2.13T|2130000000000|104|1,359,620|-43.48%|22|2022-08-01|15/06/2022|-0.17||363800000000||2022-04-26|15/03/2022|3.35||268200000000|
2022-11-06 21:10:43|06436|101356|JK AGRO|11.83T|11830000000000|520|32,056,359|-74.2%|23|2022-10-26|15/09/2022|0.75||625500000000||2022-09-29|15/06/2022|-1.35||287300000000|
2022-11-06 21:10:46|06437|101336|JK BBRI|704.68T|7.0468E+14|4,650|161,789,170|9.67%|35|2023-01-27|15/12/2022||74.09||44059680000000|2022-11-16|15/09/2022||74.09||41397640000000
2022-11-06 21:10:50|06438|101337|JK BSIM|12.82T|12820000000000|650|451,315|-23.53%|23|2022-10-31|15/09/2022|1.76||1056900000000||2022-07-29|15/06/2022|3.4||999800000000|
2022-11-06 21:10:56|06439|101339|JK BTPN|21.51T|21510000000000|2,670|86,442|-1.11%|34|2022-10-27|15/09/2022|72.09||4530600000000||2022-07-28|15/06/2022|158.91||4301300000000|
2022-11-06 21:10:59|06440|101338|JK BBTN|16.26T|16260000000000|1,535|17,266,994|-12.78%|35|2022-10-28|15/09/2022|75.91||4262500000000|4262500000000|2022-09-15|15/06/2022|65.8|65.8|4589000000000|4514000000000
2022-11-06 21:11:03|06441|1084855|JK BTPS|24.88T|24880000000000|3,230|3,685,214|-13.17%|20|2022-10-21|15/09/2022|61.2||1330000000000|1330000000000|2022-07-28|15/06/2022|57.81||413000000000|
2022-11-06 21:11:12|06442|101340|JK BVIC|1.38T|1380000000000|132|21,450,821|-8.97%|22|2022-07-18|15/06/2022|4.73||567600000000||2022-04-28|15/03/2022|2.05||457900000000|
2022-11-06 21:11:16|06443|101341|JK MCOR|3.34T|3340000000000|88|9,500,791|-31.25%|22|2022-07-18|15/06/2022|0.82||340600000000||2022-04-28|15/03/2022|0.79||317200000000|
2022-11-06 21:11:29|06444|101321|JK SDRA|5.06T|5060000000000|590|248,031|-6.35%|22|2022-07-29|15/06/2022|24.64||780700000000||2022-04-28|15/03/2022|26.09||711700000000|
2022-11-06 21:11:33|06445|945176|JK BBYB|7.82T|7820000000000|830|36,135,865|-37.86%|23|2022-11-11|15/09/2022|1.19||751600000000||2022-07-28|15/06/2022|-22.52||425000000000|425000000000
2022-11-06 21:11:34|06446|101342|JK BSSR|10.83T|10830000000000|4,140|2,878,751|63.64%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-11-06 21:11:36|06447|101343|JK BRPT|76.41T|76410000000000|820|80,407,994|-15.46%|15|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022||||
2022-11-06 21:11:40|06448|102974|JK BPFI|1.74T|1740000000000|650|75,615|-2.5%|23|2022-10-26|15/09/2022|9.63||85130000000||2022-07-20|15/06/2022|5.16||66500000000|
2022-11-06 21:11:44|06449|943658|JK BPII|5.57T|5570000000000|10,800|7,219|132.26%|23|2022-10-31|15/09/2022|1240.06||251400000000||2022-07-29|15/06/2022|60.63||271800000000|
2022-11-06 21:11:48|06450|1088203|JK BPTR|375.1B|375100000000|242|3,927,640|22.22%|19|2022-10-28|15/09/2022|5.57||89420000000||2022-10-11|15/06/2022|4.32||78700000000|
2022-11-06 21:11:51|06451|1158984|JK BESS|696.18B|696180000000|200|7,461,286|-89.64%|13|2022-08-30|15/06/2022|2.28||109300000000||2022-06-01|15/03/2022|6.21||102000000000|
2022-11-06 21:11:58|06452|101344|JK BYAN|243T|243000000000000|72,900|17,366|180.38%|23|2022-11-07|15/09/2022|||||2022-09-13|15/06/2022||||
2022-11-06 21:12:01|06453|101219|JK BAYU|402.67B|402670000000|1,140|2,483|-1.3%|22|2022-09-19|15/06/2022|22.31||402800000000||2022-05-31|15/03/2022|3.02||216100000000|
2022-11-06 21:12:04|06454|101345|JK BAPA|85.37B|85370000000|129|48,313,354|95.45%|21|2022-08-31|15/06/2022|-1.47||1100000000||2022-06-01|15/03/2022|-1.53||821600000|
2022-11-06 21:12:13|06455|101346|JK BEST|1.28T|1280000000000|133|52,174,872|1.53%|35|2022-10-28|15/09/2022|-3.69||61000000000||2022-07-28|15/06/2022|12.12||271000000000|271000000000
2022-11-06 21:12:21|06456|101220|JK RMBA|11.14T|11140000000000|306|694,900|0%|23|2022-11-07|15/09/2022|0.33||1440400000000||2022-07-29|15/06/2022|0.32||1557300000000|
2022-11-06 21:12:25|06457|1171376|JK BEBS|36.9T|36900000000000|4,100|36,949,314|79.04%|12|2022-10-31|15/09/2022|7.55||286900000000||2022-07-08|15/06/2022|4.38||160800000000|
2022-11-06 21:12:48|06458|1141290|JK BLUE|122.89B|122890000000|294|235,403|-63.93%|16|2022-08-03|15/06/2022|7.86||27610000000||2022-06-01|15/03/2022|11.46||29420000000|
2022-11-06 21:12:51|06459|1164039|JK BLTA|1.3T|1300000000000|50|48,306|0%|12|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:12:54|06460|101349|JK BRNA|1.2T|1200000000000|1,225|1,138|0.82%|23|2022-11-01|15/09/2022|-29.47||257100000000||2022-08-03|15/06/2022|-26.54||268000000000|
2022-11-06 21:12:58|06461|101350|JK BTON|305.28B|305280000000|424|82,051|-2.75%|22|2022-08-02|15/06/2022|15.67||35470000000||2022-06-02|15/03/2022|5.04||33520000000|
2022-11-06 21:13:04|06462|101351|JK BFIN|16.31T|16310000000000|1,090|15,668,677|6.86%|25|2022-11-07|15/09/2022|32.13||1335100000000||2022-07-27|15/06/2022|28.93||1282000000000|
2022-11-06 21:13:07|06463|1152820|JK BAPI|279.59B|279590000000|50|24,481|0%|16|2022-08-31|15/06/2022|0.06||9500000000||2022-06-02|15/03/2022|-0||725400000|
2022-11-06 21:13:09|06464|1159527|JK BHAT|4.45T|4450000000000|890|108,518,819|0%|12|2022-08-26|15/06/2022|-0.52||29380000000||2022-05-31|15/03/2022|1.23||23140000000|
2022-11-06 21:13:12|06465|101352|JK BIPP|251.43B|251430000000|50|1,238,943|-5.66%|22|2022-08-24|15/06/2022|0.82||96830000000||2022-05-28|15/03/2022|0.67||91300000000|
2022-11-06 21:13:15|06466|1141285|JK PAMG|253.13B|253130000000|81|2,589,894|-11.96%|17|2022-08-22|15/06/2022|-0.38||13770000000||2022-05-27|15/03/2022|-0.27||12830000000|
2022-11-06 21:13:19|06467|955952|JK BIKA|71.67B|71670000000|121|83,929|-55.84%|22|2022-08-30|15/06/2022|-9.99||28940000000||2022-06-03|15/03/2022|-13.49||11140000000|
2022-11-06 21:13:22|06468|945724|JK BMSR|898.38B|898380000000|775|1,016,654|337.85%|22|2022-08-23|15/06/2022|86.45||1138600000000||2022-05-31|15/03/2022|79.23||1326800000000|
2022-11-06 21:13:25|06469|994431|JK BOGA|5.17T|5170000000000|1,360|104,680,285|-8.72%|22|2022-08-29|15/06/2022|-0.13||151400000000||2022-05-31|15/03/2022|3.03||142900000000|
2022-11-06 21:13:28|06470|101353|JK BISI|4.8T|4800000000000|1,600|632,378|60.8%|24|2022-10-21|15/09/2022|44.34||661400000000||2022-07-29|15/06/2022|17.84||555700000000|
2022-11-06 21:13:31|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|
2022-11-06 21:13:34|06472|943663|JK BIRD|3.92T|3920000000000|1,645|4,054,323|13.45%|25|2022-10-28|15/09/2022|45.74||960800000000||2022-07-29|15/06/2022|39.58||874100000000|
2022-11-06 21:13:38|06473|1062863|JK BOSS|86.8B|86800000000|62|40,547,728|-31.11%|22|2022-08-31|15/06/2022|11.78||136500000000||2022-06-30|15/03/2022|2.5||55600000000|
2022-11-06 21:13:45|06474|1163263|JK SOFA|49.61B|49610000000|30|5,953,588|-42.31%|6|2022-08-01|15/06/2022|-1.37||18540000000||2022-04-28|15/12/2021|-1.87||37450000000|
2022-11-06 21:13:49|06475|101221|JK BBLD|1T|1000000000000|610|15,816|52.5%|23|2022-07-30|15/06/2022|7.97||141200000000||2022-06-02|15/03/2022|5.51||137900000000|
2022-11-06 21:13:51|06476|101357|JK BULL|2.18T|2180000000000|155|264,360,186|-38%|16|2022-11-07|15/09/2022|||||2022-08-09|15/06/2022||||
2022-11-06 21:13:55|06477|101358|JK BUDI|962.79B|962790000000|214|3,057,252|18.23%|23|2022-11-11|15/09/2022|6.06||853900000000||2022-08-15|15/06/2022|1.39||748000000000|
2022-11-06 21:13:59|06478|955767|JK BUKK|2.81T|2810000000000|1,065|24,405|2.4%|23|2022-10-28|15/09/2022|58.88||637100000000||2022-07-29|15/06/2022|28.94||972800000000|
2022-11-06 21:14:04|06479|1175886|JK BUKA|29.27T|29270000000000|284|301,912,322|-57.29%|11|2022-11-29|15/09/2022|-48.22|-3.53|898300000000|898080000000|2022-08-01|15/06/2022|-3.11|-2.98|903000000000|903000000000
2022-11-06 21:14:07|06480|101599|JK PTBA|43.08T|43080000000000|3,750|35,979,186|41.51%|36|2023-03-09|15/12/2022||210.24||12206280000000|2022-11-07|15/09/2022||207.53||12559660000000
2022-11-06 21:14:12|06481|101359|JK BKDP|676.26B|676260000000|90|10,171,686|80%|22|2022-09-03|15/06/2022|-2.3||8100000000||2022-06-03|15/03/2022|-0.64||10990000000|
2022-11-06 21:14:17|06482|101360|JK BUVA|408.68B|408680000000|60|719,800|0%|6|2022-06-02|15/03/2022|-3.23||20520000000||2021-10-29|15/09/2021|-3.87||9170000000|
2022-11-06 21:14:20|06483|1159526|JK BBSS|331.2B|331200000000|69|8,925,148|0%|15|2022-10-25|15/09/2022|-0.12||20000000||2022-07-20|15/06/2022|-0.04||288000000|
2022-11-06 21:14:24|06484|101361|JK BCIP|88.65B|88650000000|62|6,064,758|-7.46%|21|2022-08-25|15/06/2022|3.4||26240000000||2022-06-30|15/03/2022|0.87||20980000000|
2022-11-06 21:14:32|06485|101363|JK BUMI|22.29T|22290000000000|173|5,177,934,980|143.66%|25|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:14:36|06486|101362|JK BRMS|24.53T|24530000000000|173|627,770,538|90.19%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|||38990000000|
2022-11-06 21:14:39|06487|101364|JK BSDE|19.14T|19140000000000|915|16,492,952|-16.82%|35|2022-11-07|15/09/2022|21.74|20.61|3309900000000|3002470000000|2022-07-28|15/06/2022|16.29|16.29|1809000000000|1809000000000
2022-11-06 21:14:43|06488|101365|JK BTEK|2.31T|2310000000000|50|7,863|0%|22|2022-08-31|15/06/2022|-1.09||37420000000||2022-05-31|15/03/2022|-1||47000000000|
2022-11-06 21:14:50|06489|1174873|JK BMHS|3.96T|3960000000000|460|3,773,337|-49.17%|9|2022-11-07|15/09/2022|||||2022-08-22|15/06/2022|2.68||426000000000|
2022-11-06 21:14:53|06490|1025102|JK HOKI|1.24T|1240000000000|128|16,330,815|-33.33%|23|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.14||201700000000|
2022-11-06 21:14:56|06491|1159432|JK CBMF|93.75B|93750000000|50|5,495,166|-52.38%|16|2022-10-31|15/09/2022|0.1||6010000000||2022-07-29|15/06/2022|0.1||6030000000|
2022-11-06 21:14:59|06492|1097641|JK CAKK|274.35B|274350000000|228|42,676,127|98.26%|19|2022-10-28|15/09/2022|1.87||62180000000||2022-08-03|15/06/2022|0.83||56950000000|
2022-11-06 21:15:02|06493|1056519|JK CAMP|1.72T|1720000000000|292|1,024,963|-3.95%|22|2022-10-31|15/09/2022|5.9||293100000000||2022-08-01|15/06/2022|4.54||307000000000|
2022-11-06 21:15:05|06494|986048|JK CASA|41.13T|41130000000000|755|143,791,455|68.53%|22|2022-08-26|15/06/2022|0.35||2261600000000||2022-05-31|15/03/2022|0.08||1911700000000|
2022-11-06 21:15:08|06495|101367|JK MTFN|1.59T|1590000000000|50|98,002|0%|24|2022-08-26|15/06/2022|-0.01||98510000000||2022-06-01|15/03/2022|-0.14||95890000000|
2022-11-06 21:15:11|06496|101368|JK CANI|66.68B|66680000000|80|185,640|-54.02%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-11-06 21:15:15|06497|1128658|JK CPRI|121.67B|121670000000|50|51,555|0%|17|2022-06-02|15/03/2022|-0.21||793200000||2022-04-29|15/12/2021|-1.24||539200000|
2022-11-06 21:15:19|06498|101369|JK CASS|859.82B|859820000000|412|416,546|-26.43%|23|2022-11-28|15/09/2022|18.34||462600000000||2022-08-19|15/06/2022|15.13||413100000000|
2022-11-06 21:15:22|06499|1161015|JK CASH|216.1B|216100000000|151|1,480,683|-53.11%|6|2022-09-01|15/06/2022|-7.26||42980000000||2022-05-10|15/12/2021|-7.2||140900000000|
2022-11-06 21:15:25|06500|101370|JK CSAP|3.61T|3610000000000|810|358,103|40.87%|23|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|7.31||3145600000000|
2022-11-06 21:15:29|06501|1177103|JK CMNT|14.98T|14980000000000|875|40,786,242|-16.27%|8|2022-08-29|15/06/2022|-1.72||2286500000000||2022-06-02|15/03/2021|6.72||2006600000000|
2022-11-06 21:15:32|06502|998093|JK DKFT|656.82B|656820000000|120|13,255,542|-9.77%|22|2022-08-01|15/06/2022|5.35||187000000000||2022-06-02|15/03/2022|5.49||148000000000|
2022-11-06 21:15:36|06503|101371|JK CPRO|3.51T|3510000000000|59|124,958,851|18%|23|2022-11-09|15/09/2022|||||2022-08-01|15/06/2022|1.47||2071700000000|
2022-11-06 21:15:39|06504|101372|JK CENT|4.24T|4240000000000|136|10,233,720|-56.69%|23|2022-10-28|15/09/2022|-1.5||597000000000||2022-08-01|15/06/2022|-17.76||571000000000|
2022-11-06 21:15:42|06505|101374|JK IGAR|464.71B|464710000000|478|180,948|13.27%|22|2022-07-29|15/06/2022|19.95||281800000000||2022-05-25|15/03/2022|18.79||256200000000|
2022-11-06 21:15:44|06506|101375|JK TPIA|204.17T|2.0417E+14|2,360|15,540,798|31.57%|13|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-06 21:15:47|06507|1084856|JK NICK|279.99B|279990000000|430|446,192|-8.12%|18|2022-10-27|15/09/2022|0.7||576800000||2022-07-28|15/06/2022|-0.84||-898000000|
2022-11-06 21:15:51|06508|101376|JK CPIN|95.11T|95110000000000|5,800|6,439,845|-6.83%|35|2022-11-07|15/09/2022|46.88|58.19|14801400000000||2022-08-03|15/06/2022|81.47|81.47|14341950000000|14341900000000
2022-11-06 21:15:54|06509|102979|JK CINT|222B|222000000000|222|22,984|-22.92%|22|2022-08-16|15/06/2022|-3.52||65540000000||2022-05-16|15/03/2022|-1.25||71870000000|
2022-11-06 21:15:58|06510|985288|JK POWR|10.64T|10640000000000|675|2,309,032|5.47%|14|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|||135900000|
2022-11-06 21:16:01|06511|1159433|JK CSMI|2.57T|2570000000000|3,150|300|-8.7%|16|2022-08-12|15/06/2022|0.61||17140000000||2022-06-02|15/03/2022|-4.63||14250000000|
2022-11-06 21:16:05|06512|101378|JK CTRA|17.05T|17050000000000|920|20,430,025|-15.21%|35|2022-10-31|15/09/2022|20.29|20.29|2562000000000|2267530000000|2022-08-15|15/06/2022|25.86|16.09|2431000000000|2431000000000
2022-11-06 21:16:08|06513|1156364|JK CSRA|1.25T|1250000000000|620|560,197|58.97%|16|2022-10-28|15/09/2022|34||243600000000||2022-08-08|15/06/2022|36.39||266600000000|
2022-11-06 21:16:12|06514|1059849|JK CITA|11.64T|11640000000000|2,940|4,023|1.73%|22|2022-08-31|15/06/2022|76.7||1444200000000||2022-05-31|15/03/2022|32||1202100000000|
2022-11-06 21:16:15|06515|101381|JK CTTH|61.54B|61540000000|50|106,231|0%|23|2022-10-31|15/09/2022|-2.36||31270000000||2022-08-25|15/06/2022|-4.4||31080000000|
2022-11-06 21:16:20|06516|101382|JK CMNP|9.62T|9620000000000|1,770|26,394|34.09%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022|47.88||512000000000|
2022-11-06 21:16:23|06517|1118028|JK CLAY|2.52T|2520000000000|980|8,284|15.29%|16|2022-08-08|15/06/2022|-4.27||23350000000||2022-06-02|15/03/2022|-10.92||8900000000|
2022-11-06 21:16:25|06518|945180|JK CTBN|1.33T|1330000000000|1,665|2,430|-43.75%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-11-06 21:16:28|06519|101526|JK NIRO|3.11T|3110000000000|140|2,297,929|-4.76%|23|2022-11-30|15/09/2022|||||2022-08-30|15/03/2022|-1.49||194200000000|
2022-11-06 21:16:32|06520|101383|JK CFIN|1.47T|1470000000000|370|11,408,586|36.03%|24|2022-10-21|15/09/2022|||||2022-07-25|15/06/2022|2.13||353800000000|
2022-11-06 21:16:35|06521|101384|JK CLPI|284.89B|284890000000|930|125,369|-10.14%|23|2022-10-27|15/09/2022|78.39||195700000000||2022-08-08|15/06/2022|1.25||207400000000|
2022-11-06 21:16:37|06522|1137585|JK CCSI|828B|828000000000|690|134,269|15.97%|14|2022-10-28|15/09/2022|11.02||160900000000||2022-07-29|15/06/2022|9.66||156100000000|
2022-11-06 21:16:42|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|
2022-11-06 21:16:45|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|
2022-11-06 21:16:49|06525|1179332|JK UFOE|754.88B|754880000000|330|16,969,688|-48.84%|10|2022-08-30|15/06/2022|1.13||192100000000||2022-05-31|15/03/2022|1.27||172100000000|
2022-11-06 21:16:52|06526|1155552|JK TEBE|1.11T|1110000000000|845|880,505|25.19%|16|2022-10-31|15/09/2022|94.54||249100000000||2022-08-01|15/06/2022|53.62||174000000000|
2022-11-06 21:16:56|06527|945182|JK DEFI|983.58B|983580000000|1,455|46,000|43.35%|22|2022-08-26|15/06/2022|-1.16||593900000||2022-05-30|15/03/2022|-0.38||877400000|
2022-11-06 21:17:00|06528|101386|JK DEWA|1.27T|1270000000000|58|792,395,690|16%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:17:03|06529|1141286|JK KAYU|33.25B|33250000000|50|81,241|-24.24%|14|2022-08-30|15/06/2022|0.56||5920000000||2022-05-31|15/03/2022|0.18||4660000000|
2022-11-06 21:17:06|06530|101387|JK DVLA|2.78T|2780000000000|2,480|25,894|0.81%|23|2022-11-07|15/09/2022|||||2022-08-23|15/06/2022|28.86||437500000000|
2022-11-06 21:17:09|06531|1175870|JK DCII|87.78T|87780000000000|36,825|776|-21.82%|8|2022-10-28|15/09/2022|46.56||288900000000||2022-07-29|15/06/2022|33.23||242900000000|
2022-11-06 21:17:13|06532|101224|JK DLTA|3.11T|3110000000000|3,890|191,171|-0.77%|23|2022-10-28|15/09/2022|79.15||203100000000||2022-07-28|15/06/2022|70.82||185700000000|
2022-11-06 21:17:15|06533|101388|JK DOID|3.1T|3100000000000|386|62,386,418|30.41%|14|2022-11-14|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-06 21:17:19|06534|101225|JK PDES|224.51B|224510000000|314|1,530,037|-12.78%|23|2022-10-28|15/09/2022|4.11||55610000000||2022-07-25|15/06/2022|1.16||17830000000|
2022-11-06 21:17:30|06535|1097838|JK DEAL|57.31B|57310000000|50|55,094|0%|14|2022-08-30|15/06/2022|-3.71||13310000000||2022-08-01|15/03/2022|0.55||32020000000|
2022-11-06 21:17:33|06536|101389|||||||22|2022-08-25|15/06/2022|3.76||150500000000||2022-06-01|15/03/2022|3.79||162900000000|
2022-11-06 21:17:36|06537|101390|JK DSNG|6.25T|6250000000000|590|20,934,877|0.85%|23|2022-11-07|15/09/2022|40.6||2798600000000|2799000000000|2022-07-28|15/06/2022|24.35||2143000000000|2143000000000
2022-11-06 21:17:39|06538|1170439|JK DGNS|347.5B|347500000000|278|1,869,002|-63.9%|12|2022-08-23|15/06/2022|1.62||38970000000||2022-05-19|15/03/2022|6.72||57890000000|
2022-11-06 21:17:43|06539|1156799|JK DADA|358.85B|358850000000|50|68,459|0%|13|2022-08-31|15/06/2022|-0.01||3550000000||2022-06-30|15/03/2022|0.89||15450000000|
2022-11-06 21:17:47|06540|1156578|JK DMND|7.72T|7720000000000|815|22,558|-2.98%|13|2022-08-31|15/06/2022|11.76||2036800000000||2022-06-01|15/03/2022|9.28||2014100000000|
2022-11-06 21:17:49|06541|102977|JK DSSA|30.05T|30050000000000|39,000|744|21.68%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-11-06 21:17:56|06542|1153258|JK DMMX|7.77T|7770000000000|1,070|3,269,465|-57.37%|12|2022-08-23|15/06/2022|0.48||364700000000||2022-06-01|15/03/2022|0.91||559600000000|
2022-11-06 21:17:58|06543|1167988|JK PTDU|109.5B|109500000000|73|23,150,038|-57.8%|12|2022-08-30|15/06/2022|-5.05||30330000000||2022-05-31|15/03/2022|-2.87||49260000000|
2022-11-06 21:18:02|06544|1141614|JK KOTA|527.31B|527310000000|50|408,367|-62.12%|17|2022-08-30|15/06/2022|-1.12||4800000000||2022-05-31|15/03/2022|-0.44||4100000000|
2022-11-06 21:18:05|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|
2022-11-06 21:18:08|06546|101392|JK DART|578.02B|578020000000|184|56,640|-29.23%|23|2022-10-31|15/09/2022|-36.02||82300000000||2022-08-10|15/06/2022|-33.55||71280000000|
2022-11-06 21:18:12|06547|985737|JK DAYA|547.04B|547040000000|226|34,988|-8.13%|23|2022-10-28|15/09/2022|-3.62||295500000000||2022-09-21|15/06/2022|3.21||298300000000|
2022-11-06 21:18:15|06548|101393|JK DUTI|7.33T|7330000000000|3,960|19,978|18.21%|23|2022-10-31|15/09/2022|118.63||864900000000||2022-07-28|15/06/2022|85.36||650600000000|
2022-11-06 21:18:18|06549|101391|JK DPNS|132.45B|132450000000|400|257,443|6.38%|23|2022-10-27|15/09/2022|32.41||62440000000||2022-08-16|15/06/2022|25.79||51920000000|
2022-11-06 21:18:22|06550|1057061|JK DWGL|1.94T|1940000000000|210|237,694|6.06%|24|2022-10-26|15/09/2022|1.43||765700000000||2022-07-27|15/06/2022|-1.17||658100000000|
2022-11-06 21:18:26|06551|101394|JK DYAN|423.02B|423020000000|99|11,774,814|10%|23|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-06 21:18:29|06552|101366|JK BWPT|2.18T|2180000000000|69|28,802,785|-24.18%|35|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|0.93||1575300000000|
2022-11-06 21:18:32|06553|1141611|JK EAST|425.02B|425020000000|99|17,120,222|3.12%|18|2022-10-10|15/09/2022|1.64||21340000000||2022-07-21|15/06/2022|1.7||20520000000|
2022-11-06 21:18:36|06554|102133|JK LRNA|63.35B|63350000000|181|40,862|-6.22%|23|2022-07-29|15/06/2022|-8.81||27720000000||2022-06-01|15/03/2022|-10.41||17220000000|
2022-11-06 21:18:40|06555|101395|JK EKAD|957.32B|957320000000|274|963,840|-7.12%|23|2022-10-28|15/09/2022|5.7||156600000000||2022-07-29|15/06/2022|4.95||136500000000|
2022-11-06 21:18:45|06556|101226|JK EMTK|100.04T|1.0004E+14|1,640|29,891,154|-16.96%|23|2022-11-07|15/09/2022|46.56||3938500000000||2022-08-03|15/06/2022|-22.43||3725300000000|
2022-11-06 21:18:49|06557|101396|JK ECII|551.29B|551290000000|472|15,714|-52.08%|24|2022-11-14|15/09/2022|-7.31||516000000000||2022-08-25|15/06/2022|4.94||509000000000|
2022-11-06 21:18:52|06558|101397|JK ELSA|2.88T|2880000000000|394|95,994,086|27.1%|24|2022-11-08|15/09/2022|||||2022-09-12|15/06/2022|20.74||2975100000000|
2022-11-06 21:18:55|06559|1050170|JK MDKI|490.85B|490850000000|194|598,272|-6.73%|23|2022-08-02|15/06/2022|2.3||116800000000||2022-05-28|15/03/2022|2.36||109100000000|
2022-11-06 21:18:58|06560|101398|JK ENRG|9.38T|9380000000000|378|136,403,414|212.4%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:19:02|06561|101227|JK EPMT|7.37T|7370000000000|2,720|42,726|5.43%|23|2022-11-07|15/09/2022|87.72||7107300000000||2022-07-29|15/06/2022|62.92||6925700000000|
2022-11-06 21:19:05|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|
2022-11-06 21:19:09|06563|101228|JK GSMF|1.14T|1140000000000|80|3,283,649|-41.82%|22|2022-09-30|15/06/2022|-0.01||230400000000||2022-05-31|15/03/2022|0.23||236600000000|
2022-11-06 21:19:12|06564|1174795|JK IPAC|118.73B|118730000000|125|61,003|-2.34%|9|2022-10-21|15/09/2022|1.56||6980000000||2022-07-21|15/06/2022|0.64||5700000000|
2022-11-06 21:19:18|06565|1156771|JK IKAN|54.17B|54170000000|65|5,523,358|-38.68%|12|2022-08-31|15/06/2022|0.32||31630000000||2022-05-31|15/03/2022|0.14||23520000000|
2022-11-06 21:19:20|06566|101399|JK ERAA|6.58T|6580000000000|414|40,178,662|-33.76%|24|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|13.36||11920000000000|11920000000000
2022-11-06 21:19:24|06567|101229|JK ERTX|254.73B|254730000000|198|46,125|5.32%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-11-06 21:19:30|06568|1158985|JK ESTA|240.76B|240760000000|108|26,282,308|158.13%|13|2022-07-29|15/06/2022|2.73||3010000000||2022-05-28|15/03/2022|-0.9||2870000000|
2022-11-06 21:19:37|06569|1117906|JK BEEF|109.29B|109290000000|58|2,609,414|-33.33%|18|2022-08-02|15/06/2022|-0.81||7200000000||2022-06-30|15/03/2022|-20.73||7760000000|
2022-11-06 21:19:40|06570|101400|JK ETWA|1.2T|1200000000000|258|1,472,834|316.13%|23|2022-08-03|15/06/2022|-7.99||11490000000||2022-06-14|15/03/2022|-12.73||20640000000|
2022-11-06 21:19:43|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|
2022-11-06 21:19:46|06572|101230|JK ESTI|126.96B|126960000000|63|5,069,928|-54.68%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-11-06 21:19:49|06573|101403|JK CNKO|447.82B|447820000000|50|137,206|0%|23|2022-10-31|15/09/2022|16.86||348400000000||2022-07-21|15/06/2022|-1.61||405000000000|
2022-11-06 21:19:53|06574|101404|JK TAXI|511.18B|511180000000|50|16,295|0%|23|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022|-0.31||732100000|
2022-11-06 21:19:56|06575|101405|JK FASW|15.24T|15240000000000|6,150|1,938|-19.08%|23|2022-10-25|15/09/2022|20.05||2498700000000||2022-07-26|15/06/2022|40.35||3125100000000|
2022-11-06 21:19:59|06576|1174972|JK FLMC|61.72B|61720000000|79|57,100|-76.06%|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-11-06 21:20:02|06577|1168850|JK FAPA|15.24T|15240000000000|4,220|52,335|33.97%|9|2022-08-26|15/06/2022|40.26||1423000000000||2022-05-31|15/03/2022|79.45||1112400000000|
2022-11-06 21:20:05|06578|101231|JK FAST|3.59T|3590000000000|900|10,975|-8.63%|23|2022-12-01|15/09/2022|||||2022-07-29|15/06/2022|13.14||1587600000000|
2022-11-06 21:20:12|06579|1172380|JK FIMP|30.8B|30800000000|77|5,547,366|50.98%|6|2022-09-27|15/06/2022|-5.35||545500000||2022-05-10|15/12/2021|-2.34||6090000000|
2022-11-06 21:20:16|06580|101406|JK KBLV|271.78B|271780000000|156|793,978|-78.18%|22|2022-08-01|15/06/2022|-97.06||34330000000||2022-06-01|15/03/2022|-36.09||27070000000|
2022-11-06 21:20:19|06581|101604|JK AISA|1.69T|1690000000000|181|41,500,595|-18.47%|22|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|-1.26||413900000000|
2022-11-06 21:20:22|06582|101232|JK FISH|3.55T|3550000000000|7,400|1,048|-1.99%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-11-06 21:20:26|06583|1179151|JK BOBA|223.06B|223060000000|193|417,952|-37.34%|9|2022-10-28|15/09/2021|3.62||17910000000||2022-10-28|15/09/2022|2||34250000000|
2022-11-06 21:20:29|06584|101407|JK FORU|115.38B|115380000000|248|2,313,797|64.24%|22|2022-08-16|15/06/2022|-4.21||9560000000||2022-05-31|15/03/2022|-2.67||8670000000|
2022-11-06 21:20:36|06585|101408|JK FMII|843.51B|843510000000|310|19,703|-35.15%|22|2022-08-30|15/06/2022|-0.13||3210000000||2022-06-02|15/03/2022|0.02||7940000000|
2022-11-06 21:20:39|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|
2022-11-06 21:20:46|06587|1141613|JK FUJI|825.5B|825500000000|635|599,782|43.02%|14|2022-07-25|15/06/2022|3.61||666900000||2022-06-07|15/03/2022|1.68||25000000|
2022-11-06 21:20:50|06588|101410|JK GJTL|2.09T|2090000000000|600|2,509,417|-16.08%|23|2022-11-07|15/09/2022|-30.27||4465200000000||2022-07-25|15/06/2022|-38.85||4062700000000|
2022-11-06 21:20:53|06589|1156094|JK GLVA|525B|525000000000|350|132,858|34.62%|13|2022-11-01|15/09/2022|18.06||724100000000||2022-08-04|15/06/2022|4.89||470700000000|
2022-11-06 21:20:56|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||||
2022-11-06 21:20:59|06591|101412|JK GIAA|5.75T|5750000000000|222|20,291,700|0%|14|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-06 21:21:03|06592|1052356|JK GMFI|1.92T|1920000000000|68|2,245,680|-18.07%|22|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-06 21:21:06|06593|955953|JK BOLT|1.65T|1650000000000|705|15,397|10.16%|23|2022-10-21|15/09/2022|8.08||374100000000||2022-07-28|15/06/2022|-7.42||301000000000|
2022-11-06 21:21:10|06594|1097268|JK GOOD|19.18T|19180000000000|525|5,372,106|8.02%|19|2022-10-28|15/09/2022|2.67||2642700000000||2022-07-29|15/06/2022|2.4||2404300000000|
2022-11-06 21:21:12|06595|1153099|JK SLIS|488B|488000000000|244|161,537,249|-89.66%|15|2022-08-30|15/06/2022|4.11||119000000000||2022-06-02|15/03/2022|3.42||108300000000|
2022-11-06 21:21:21|06596|101413|JK GEMA|451.2B|451200000000|282|10,314|-18.97%|22|2022-08-29|15/06/2022|-17.16||234400000000||2022-05-30|15/03/2022|0.69||266900000000|
2022-11-06 21:21:38|06597|1177036|JK GPSO|75.33B|75330000000|113|22,506,483|-28.03%|7|2022-09-01|15/06/2022|-1.52||1370000000||2022-06-02|15/03/2021|-0.36||1950000000|
2022-11-06 21:21:41|06598|1073263|JK GHON|1.1T|1100000000000|2,000|18,102|-25.09%|18|2022-09-08|15/06/2022|27.57||46140000000||2022-05-19|15/03/2022|44.82||44570000000|
2022-11-06 21:21:45|06599|1155107|JK WOWS|123.79B|123790000000|50|12,468,750|0%|13|2022-08-31|15/06/2022|-4.97||21460000000||2022-07-28|15/03/2022|-5.01||17960000000|
2022-11-06 21:21:54|06600|101414|JK BMTR|4.94T|4940000000000|302|103,082,956|9.42%|35|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|10.26||3527700000000|
2022-11-06 21:21:56|06601|1177101|JK RUNS|200.65B|200650000000|204|506,845|-42.7%|5|2022-07-26|15/06/2022|0.11||8820000000||2022-05-10|15/12/2021|-7.12||2260000000|
2022-11-06 21:22:00|06602|101415|JK GLOB|123.33B|123330000000|111|17,735|-45.05%|23|2022-10-31|15/09/2022|0.74||16300000000||2022-08-24|15/06/2022|0.25||13860000000|
2022-11-06 21:22:06|06603|101416|JK SMMT|2.02T|2020000000000|640|10,383,589|204.76%|22|2022-08-13|15/06/2022|36.68||265000000000||2022-05-31|15/03/2022|23.32||209700000000|
2022-11-06 21:22:11|06604|101233|JK GEMS|43.38T|43380000000000|7,375|200,582|79.88%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-11-06 21:22:14|06605|1138474|JK POLU|378.75B|378750000000|505|11,237|-7.34%|16|2022-08-22|15/06/2022|9.33||39920000000||2022-06-30|15/03/2022|2.41||30350000000|
2022-11-06 21:22:23|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|
2022-11-06 21:22:26|06607|943650|JK GDYR|533B|533000000000|1,300|4,279|-10.34%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-11-06 21:22:29|06608|101418|JK GMTD|1.47T|1470000000000|14,500|100|-13.3%|23|2022-10-27|15/09/2022|-2.02||53140000000||2022-07-29|15/06/2022|132.97||55040000000|
2022-11-06 21:22:32|06609|101419|JK GZCO|768B|768000000000|128|38,238,803|150.98%|23|2022-11-07|15/09/2022|||||2022-08-30|15/06/2022|-4.57||110200000000|
2022-11-06 21:22:36|06610|985853|JK JGLE|1.13T|1130000000000|50|53,980|0%|22|2022-09-22|15/06/2022|-0.79||73130000000||2022-05-31|15/03/2022|-0.81||30720000000|
2022-11-06 21:22:39|06611|101420|JK BLTZ|1.88T|1880000000000|2,150|713|-33.85%|22|2022-08-30|15/06/2022|35.84||355400000000||2022-05-31|15/03/2022|-57.82||133800000000|
2022-11-06 21:22:43|06612|1166028|JK HOMI|1.14T|1140000000000|725|21,090,172|-15.7%|10|2022-05-30|15/03/2022|0.43||6440000000||2022-04-27|15/12/2021|0.84||24910000000|
2022-11-06 21:22:48|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|
2022-11-06 21:22:53|06614|101422|JK GWSA|1.26T|1260000000000|161|610,126|-15.26%|23|2022-10-28|15/09/2022|3.05||22870000000||2022-07-29|15/06/2022|2.46||10020000000|
2022-11-06 21:22:56|06615|1177104|JK GTSI|934.47B|934470000000|61|21,870,451|-11.59%|0||
2022-11-06 21:22:58|06616|101423|JK GGRM|43.58T|43580000000000|22,650|1,099,105|-31.42%|35|2022-11-07|15/09/2022|281.4|345.41|32247200000000|32247000000000|2022-07-29|15/06/2022|-62.76|683.68|32381500000000|32354330000000
2022-11-06 21:23:05|06617|1078225|JK TRUK|50.9B|50900000000|117|9,512,032|-31.98%|19|2022-10-31|15/09/2022|-1.55||9970000000||2022-08-25|15/06/2022|-3.73||8440000000|
2022-11-06 21:23:08|06618|101424|JK GDST|1.95T|1950000000000|230|54,396,644|114.95%|22|2022-08-03|15/06/2022|11.4||740600000000||2022-05-30|15/03/2022|4.42||487800000000|
2022-11-06 21:23:10|06619|1152962|JK GGRP|6.78T|6780000000000|560|317,945|-10.4%|0||
2022-11-06 21:23:13|06620|943648|JK HMSP|109.34T|1.0934E+14|940|21,305,100|-6.47%|30|2022-10-27|15/09/2022|13.66|13.66|29893000000000|29896500000000|2022-07-28|15/06/2022|9.74|16.19|27344000000000|27344000000000
2022-11-06 21:23:15|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|
2022-11-06 21:23:18|06622|1173515|JK HOPE|112.85B|112850000000|53|15,921,760|-49.04%|9|2022-10-31|15/09/2022|0.09||17880000000||2022-08-05|15/06/2022|0.35||15100000000|
2022-11-06 21:23:22|06623|101207|JK AHAP|450.8B|450800000000|92|69,066,062|69.44%|22|2022-07-28|15/06/2022|-0.9||56540000000||2022-04-26|15/03/2022|2.37||50210000000|
2022-11-06 21:23:25|06624|1025104|JK HRTA|930.26B|930260000000|202|6,732,806|-8.18%|22|2022-08-05|15/06/2022|17.93||1840100000000||2022-05-27|15/03/2022|11||1376900000000|
2022-11-06 21:23:28|06625|101427|JK HRUM|21.17T|21170000000000|1,590|59,876,252|4.26%|25|2022-11-07|15/09/2022||||325000000|2022-08-01|15/06/2022|||225150000|225200000
2022-11-06 21:23:30|06626|1176963|JK HAIS|593.53B|593530000000|226|16,001,245|2.73%|6|2022-07-28|15/06/2021|4.55||100800000000||2022-07-28|15/06/2022|8.65||172500000000|
2022-11-06 21:23:34|06627|1141607|JK HDIT|114.35B|114350000000|88|97,784,228|-79.25%|17|2022-09-01|15/06/2022|4.98||664800000000||2022-06-01|15/03/2022|-3.57||1187400000000|
2022-11-06 21:23:37|06628|101428|JK HERO|7.03T|7030000000000|1,680|18,652|-5.35%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022|-12.24||1141000000000|
2022-11-06 21:23:40|06629|101429|JK HEXA|4.73T|4730000000000|5,625|853,968|28.42%|13|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-06 21:23:43|06630|943655|JK HADE|106B|106000000000|50|19,578|0%|22|2022-08-25|15/06/2022|-0.06||999900000||2022-05-24|15/03/2022|-0.04||932600000|
2022-11-06 21:23:46|06631|1096523|JK HKMU|161.09B|161090000000|50|99,566|0%|17|2022-08-31|15/06/2022|-8.33||53430000000||2022-06-04|15/03/2022|-4.25||120500000000|
2022-11-06 21:23:49|06632|1137430|JK FITT|175.72B|175720000000|248|4,642,277|-28.74%|17|2022-10-25|15/09/2022|-2.52||2390000000||2022-07-26|15/06/2022|-3.28||2340000000|
2022-11-06 21:23:52|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|
2022-11-06 21:23:55|06634|101432|JK SHID|1.75T|1750000000000|1,565|1,687,584|19.01%|23|2022-10-31|15/09/2022|-12.74||20330000000||2022-07-29|15/06/2022|-11.28||15980000000|
2022-11-06 21:23:58|06635|943656|JK HITS|3.45T|3450000000000|505|285,409|19.1%|23|2022-11-29|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-06 21:24:01|06636|101433|JK KARW|55.19B|55190000000|94|1,319,075|-8.74%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-11-06 21:24:03|06637|1177229|JK IDEA|59.5B|59500000000|56|1,059,974|-66.27%|3|2022-08-31|15/06/2021|3.4||8860000000||2022-08-31|15/06/2022|0.4||7350000000|
2022-11-06 21:24:07|06638|1155911|JK IFSH|2.1T|2100000000000|990|6,176|-35.5%|13|2022-08-31|15/06/2022|3.6||178800000000||2022-06-02|15/03/2022|17.21||279400000000|
2022-11-06 21:24:10|06639|1172375|JK LFLO|78.46B|78460000000|60|80,752|-28.57%|6|2022-07-29|15/06/2022|0.73||22640000000||2022-03-29|15/12/2021|1.5||46860000000|
2022-11-06 21:24:12|06640|943664|JK IMPC|16.1T|16100000000000|3,330|4,760,589|48%|23|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|13.16||645900000000|
2022-11-06 21:24:15|06641|101435|JK INKP|56.35T|56350000000000|10,300|7,759,414|21.53%|15|2022-11-21|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-06 21:24:18|06642|1073264|JK INPS|497.25B|497250000000|765|2,139|-52.78%|21|2022-08-11|15/06/2022|-6.78||69460000000||2022-08-08|15/03/2022|-2.27||67020000000|
2022-11-06 21:24:26|06643|101436|JK INAI|171.07B|171070000000|270|17,376|-8.78%|22|2022-07-30|15/06/2022|-7.24||376100000000||2022-05-27|15/03/2022|8.19||407700000000|
2022-11-06 21:24:28|06644|101437|JK INDY|15.56T|15560000000000|2,990|20,725,558|72.83%|23|2022-11-07|15/09/2022|||||2022-08-05|15/06/2022|||16503870000000|
2022-11-06 21:24:30|06645|101438|JK SRSN|319.06B|319060000000|53|1,538,051|-1.85%|22|2022-07-29|15/06/2022|0.2||222900000000||2022-04-30|15/03/2022|-0.72||189600000000|
2022-11-06 21:24:34|06646|987137|JK INCF|89.23B|89230000000|53|62,830,033|-90.36%|24|2022-08-29|15/06/2022|0.04||96400000000||2022-06-01|15/03/2022|0.21||84420000000|
2022-11-06 21:24:36|06647|101234|JK BRAM|3.78T|3780000000000|8,400|6,929|12%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-11-06 21:24:39|06648|1177035|JK OILS|98.97B|98970000000|218|4,722,182|-20.44%|7|2022-08-30|15/06/2021|21.98||76960000000||2022-08-30|15/06/2022|16.94||148900000000|
2022-11-06 21:24:44|06649|101235|JK PTIS|125.44B|125440000000|220|321,895|-46.34%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-11-06 21:24:46|06650|101439|JK ITMG|49.26T|49260000000000|43,600|3,683,094|95.3%|27|2023-02-23|15/12/2022||0.1945||741060000|2022-11-15|15/09/2022||0.2469||917310000
2022-11-06 21:24:55|06651|101440|JK INTP|35.97T|35970000000000|10,475|3,483,920|-17.52%|35|2022-11-09|15/09/2022|190.12|169.56|4749900000000|4804630000000|2022-08-18|15/06/2022|53.72|44.24|3353000000000|3353100000000
2022-11-06 21:25:01|06652|101441|JK INAF|2.77T|2770000000000|895|113,312|-63.17%|23|2022-08-16|15/06/2022|-12.76||235000000000||2022-05-18|15/03/2022|-16.51||339000000000|
2022-11-06 21:25:10|06653|101443|JK INDF|56.63T|56630000000000|6,450|9,170,782|3.2%|35|2022-11-07|15/09/2022||246.92|||2022-08-31|15/06/2022|237.7|246.92|25341000000000|25341000000000
2022-11-06 21:25:13|06654|101442|JK ICBP|112.54T|1.1254E+14|9,650|7,305,612|9.66%|35|2022-11-07|15/09/2022||155.13|||2022-08-31|15/06/2022|149.01|147.66|15405000000000|15405000000000
2022-11-06 21:25:19|06655|1179330|JK EDGE|8.32T|8320000000000|20,600|3,115|-15.92%|8|2022-10-31|15/09/2022|124.95||226600000000||2022-07-28|15/06/2022|86.36||202200000000|
2022-11-06 21:25:22|06656|101444|JK IMJS|2.34T|2340000000000|270|3,346,449|-43.51%|23|2022-10-31|15/09/2022|1.2||1192000000000||2022-07-29|15/06/2022|4.53||1175400000000|
2022-11-06 21:25:25|06657|101445|JK IMAS|3.81T|3810000000000|955|2,104,723|-4.5%|35|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|23.3||5452800000000|
2022-11-06 21:25:28|06658|1155954|JK IFII|1.51T|1510000000000|160|249,780|3.9%|16|2022-10-28|15/09/2022|3.33||234000000000||2022-07-28|15/06/2022|3.36||237600000000|
2022-11-06 21:25:32|06659|962003|JK IDPR|332.5B|332500000000|166|341,638|-20.19%|23|2022-12-01|15/09/2022|2.48||291800000000||2022-07-26|15/06/2022|-2.25||261800000000|
2022-11-06 21:25:36|06660|943994|JK OMRE|1.25T|1250000000000|715|30,200|-16.86%|22|2022-08-30|15/06/2022|-21.64||20310000000||2022-05-31|15/03/2022|-22.99||19270000000|
2022-11-06 21:25:38|06661|101434|JK IATA|1.6T|1600000000000|140|97,120,496|133.33%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-11-06 21:25:42|06662|102970|JK INPP|4.67T|4670000000000|418|3,251|-35.69%|22|2022-08-24|15/06/2022|3.06||167000000000||2022-05-31|15/03/2022|-2.28||133800000000|
2022-11-06 21:25:45|06663|1141287|JK ITIC|259.64B|259640000000|276|852,880|-10.39%|15|2022-10-26|15/09/2022|11.24||80110000000||2022-07-27|15/06/2022|5.26||68030000000|
2022-11-06 21:25:48|06664|101446|JK IPOL|1.01T|1010000000000|156|3,156,203|-6.02%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-11-06 21:25:51|06665|101236|JK INDR|3.89T|3890000000000|5,950|272,111|34.62%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-11-06 21:25:54|06666|101447|JK DNET|53.19T|53190000000000|3,750|6,885|16.1%|22|2022-08-31|15/06/2022|22.43||244900000000||2022-06-02|15/03/2022|20.9||224800000000|
2022-11-06 21:25:58|06667|101448|JK ISAT|54.02T|54020000000000|6,700|5,744,088|-4.29%|35|2022-10-28|15/09/2022|207.66|207.66|12004000000000|12004000000000|2022-07-29|15/06/2022|297.83|391|11654000000000|11654000000000
2022-11-06 21:26:01|06668|101449|JK INDS|1.32T|1320000000000|2,010|2,605|0.75%|23|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022|32.2||906800000000|
2022-11-06 21:26:04|06669|1161552|JK TECH|5.95T|5950000000000|4,630|2,473,718|-33.62%|11|2022-08-30|15/06/2022|-0.19||3690000000||2022-06-02|15/03/2022|0.6||4520000000|
2022-11-06 21:26:07|06670|1008687|JK CARS|1.35T|1350000000000|90|502,177,388|80%|23|2022-10-31|15/09/2022|4||1305300000000||2022-08-19|15/06/2022|2.21||1249100000000|
2022-11-06 21:26:15|06671|1141609|JK INOV|249.53B|249530000000|138|1,412,708|-31%|13|2022-10-03|15/06/2022|-7.05||164300000000||2022-06-01|15/03/2022|3.37||184800000000|
2022-11-06 21:26:22|06672|943644|JK IBFN|147.18B|147180000000|97|9,410,900|-19.17%|22|2022-07-29|15/06/2022|-3.72||4970000000||2022-06-30|15/03/2022|-3.92||5620000000|
2022-11-06 21:26:25|06673|101452|JK INCI|135.32B|135320000000|690|235,562|9.52%|21|2022-06-08|15/03/2022|42.03||137000000000||2022-04-29|15/12/2021|44.55||155200000000|
2022-11-06 21:26:27|06674|1025105|JK WOOD|2.51T|2510000000000|400|21,074,163|-50%|23|2022-11-18|15/09/2022|||||2022-08-08|15/06/2022|14.66||1159900000000|
2022-11-06 21:26:33|06675|946578|JK INTD|112.45B|112450000000|190|66,070|11.11%|22|2022-08-08|15/06/2022|-2.27||9150000000||2022-05-27|15/03/2022|1||12310000000|
2022-11-06 21:26:37|06676|101453|JK MDIA|2.04T|2040000000000|52|20,433,929|4%|22|2022-10-28|15/06/2022|0.65||330900000000||2022-10-27|15/03/2022|1.25||362700000000|
2022-11-06 21:26:40|06677|101454|JK IBST|8.34T|8340000000000|6,175|1,421|-24.23%|23|2022-10-31|15/09/2022|1.47||266400000000||2022-08-10|15/06/2022|24.69||288500000000|
2022-11-06 21:26:43|06678|945183|JK IIKP|1.68T|1680000000000|50|333,468,936|0%|23|2022-10-31|15/09/2022|-0.1||1400000000||2022-07-29|15/06/2022|-0.14||840000000|
2022-11-06 21:26:48|06679|101455|JK IKAI|665.29B|665290000000|50|2,981,223|0%|23|2022-10-28|15/09/2022|-0.88||62730000000||2022-07-28|15/06/2022|-1.06||54550000000|
2022-11-06 21:26:51|06680|101456|JK DILD|1.82T|1820000000000|176|28,242,683|-1.12%|24|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|-8.7||398000000000|
2022-11-06 21:26:58|06681|101457|JK INTA|247.45B|247450000000|74|470,100|-42.19%|23|2022-11-07|15/09/2022|||||2022-07-30|15/06/2022|-4.51||165900000000|
2022-11-06 21:27:01|06682|101458|JK ICON|83.91B|83910000000|77|11,146,349|-28.04%|22|2022-08-31|15/06/2022|0.04||34400000000||2022-06-10|15/03/2022|-0.18||29480000000|
2022-11-06 21:27:04|06683|1153173|JK IRRA|1.82T|1820000000000|1,165|3,827,603|-34.18%|16|2022-08-31|15/06/2022|9.31||172300000000||2022-05-31|15/03/2022|13.62||269800000000|
2022-11-06 21:27:17|06684|101459|JK PSAB|3.02T|3020000000000|114|3,974,771|-27.85%|13|2022-11-07|15/09/2022|||||2022-08-01|15/06/2022||||
2022-11-06 21:27:20|06685|101468|JK JIHD|791.87B|791870000000|340|264,394|-27.35%|23|2022-10-31|15/09/2022|-0.51||330700000000||2022-08-02|15/06/2022|-14.09||307700000000|
2022-11-06 21:27:24|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|||
2022-11-06 21:27:27|06687|945179|JK JSPT|1.97T|1970000000000|850|307|6.25%|22|2022-08-31|15/06/2022|-24.66||225200000000||2022-06-01|15/03/2022|-22.34||134200000000|
2022-11-06 21:27:30|06688|101450|JK SIDO|22.2T|22200000000000|740|41,111,343|-14.45%|26|2023-02-06|15/12/2022||21.75||2171100000000|2022-11-07|15/09/2022|9.3|2.81|1001700000000|729700000000
2022-11-06 21:27:33|06689|101461|JK JPFA|15.86T|15860000000000|1,365|12,463,832|-18.26%|25|2022-10-31|15/09/2022|27.24||12310100000000||2022-07-28|15/06/2022|43.72||12329000000000|12329100000000
2022-11-06 21:27:36|06690|1057069|JK IPCM|1.51T|1510000000000|286|2,040,355|-14.88%|23|2022-11-07|15/09/2022|7.01||242900000000||2022-07-26|15/06/2022|5.12||215100000000|
2022-11-06 21:27:40|06691|101462|JK JSMR|24.17T|24170000000000|3,330|5,510,812|-22.56%|36|2023-01-31|15/12/2022||40.29||4320120000000|2022-11-28|15/09/2022|37.52|57.86|4180600000000|3318200000000
2022-11-06 21:27:43|06692|1131181|JK JAST|103.93B|103930000000|96|5,158,369|-40%|16|2022-08-31|15/06/2022|-5.82||17950000000||2022-05-31|15/03/2022|-4.06||15520000000|
2022-11-06 21:27:46|06693|101463|JK JTPE|1.86T|1860000000000|272|2,328,014|-1.54%|22|2022-07-29|15/06/2022|0.59||212700000000||2022-05-30|15/03/2022|6.74||167000000000|
2022-11-06 21:27:50|06694|101460|JK JAWA|490.71B|490710000000|130|7,247,192|-26.97%|23|2022-11-07|15/09/2022|||||2022-08-19|15/06/2022|-9.89||279000000000|
2022-11-06 21:27:53|06695|101464|JK JKON|2.64T|2640000000000|162|152,497,504|20%|22|2022-08-25|15/06/2022|2.07||774500000000||2022-06-02|15/03/2022|0.19||746300000000|
2022-11-06 21:27:57|06696|101466|JK JRPT|6.03T|6030000000000|456|2,220,371|-7.69%|24|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|15.36||522200000000|
2022-11-06 21:28:00|06697|1088205|JK RISE|11.22T|11220000000000|1,025|2,486,911|150%|21|2022-10-31|15/09/2022|1.21||83620000000||2022-08-04|15/06/2022|0.4||79240000000|
2022-11-06 21:28:04|06698|1073106|JK HELI|213.21B|213210000000|256|19,130|-26.86%|21|2022-08-30|15/06/2022|0.12||5250000000||2022-05-30|15/03/2022|0.25||10280000000|
2022-11-06 21:28:07|06699|101467|JK JECC|704.59B|704590000000|4,660|991|-26.03%|22|2022-07-26|15/06/2022|263.63||819200000000||2022-05-25|15/03/2022|6.46||563600000000|
2022-11-06 21:28:12|06700|101238|JK KBLM|286.72B|286720000000|256|672,455|15.32%|23|2022-10-28|15/09/2022|6.1||307300000000||2022-07-28|15/06/2022|-1.98||369400000000|
2022-11-06 21:28:15|06701|101470|JK KLBF|91.39T|91390000000000|1,965|46,491,302|20.55%|35|2022-11-07|15/09/2022|18.33|18.59|7307200000000||2022-07-29|15/06/2022|18.29|18.79|6859000000000|6859000000000
2022-11-06 21:28:18|06702|1052430|JK ZINC|1.26T|1260000000000|50|727,308,501|-60%|21|2022-11-25|15/09/2022|||||2022-08-12|15/06/2022|0.4||206800000000|
2022-11-06 21:28:21|06703|1159436|JK KBAG|357.5B|357500000000|50|21,849,898|-36.71%|12|2022-08-29|15/06/2022|1.02||26090000000||2022-06-01|15/03/2022|-0.16||4670000000|
2022-11-06 21:28:25|06704|101469|JK KIJA|3.08T|3080000000000|150|5,473,258|-12.28%|23|2022-11-16|15/09/2022|||||2022-08-31|15/06/2022|-0.63||637400000000|
2022-11-06 21:28:28|06705|101239|JK KICI|56.86B|56860000000|206|536,069|-37.58%|23|2022-10-25|15/09/2022|-6.21||15430000000||2022-07-26|15/06/2022|2.28||22000000000|
2022-11-06 21:28:31|06706|101471|JK KDSI|413.1B|413100000000|1,020|351,043|9.09%|23|2022-10-28|15/09/2022|64.8||594700000000||2022-07-29|15/06/2022|41.33||555300000000|
2022-11-06 21:28:34|06707|1177100|JK RSGK|1.13T|1130000000000|1,220|13,666|-27.81%|0||
2022-11-06 21:28:36|06708|1152348|JK KEEN|2.55T|2550000000000|695|17,404,432|58.68%|0||
2022-11-06 21:28:39|06709|101472|JK KIAS|746.46B|746460000000|50|20,575|0%|22|2022-08-25|15/06/2022|-0.69||144300000000||2022-05-31|15/03/2022|0.11||154000000000|
2022-11-06 21:28:42|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|
2022-11-06 21:28:45|06711|101474|JK KAEF|6.64T|6640000000000|1,195|502,357|-51.62%|24|2022-11-07|15/09/2022|4.35||2708600000000||2022-09-30|15/06/2022|-37.97||2164600000000|
2022-11-06 21:28:49|06712|962004|JK KINO|2.48T|2480000000000|1,735|1,396,085|-17.77%|24|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|-1.66||870000000000|
2022-11-06 21:28:51|06713|1052236|JK KIOS|339.97B|339970000000|474|61,298,799|-32.58%|23|2022-08-31|15/06/2022|2.8||99160000000||2022-06-01|15/03/2022|0.49||47220000000|
2022-11-06 21:28:55|06714|1025103|JK KMTR|2.27T|2270000000000|276|23,406|-19.77%|23|2022-10-26|15/09/2022|-2.75||2959200000000||2022-07-27|15/06/2022|-1.73||3533400000000|
2022-11-06 21:28:58|06715|101475|JK KBLI|1.28T|1280000000000|320|707,708|8.84%|23|2022-11-23|15/09/2022|||||2022-08-04|15/06/2022|-1.08||463200000000|
2022-11-06 21:29:01|06716|101476|JK KOBX|899.91B|899910000000|396|3,149,982|114.05%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-11-06 21:29:04|06717|101240|JK KOIN|134.38B|134380000000|136|13,531|-16.05%|22|2022-08-25|15/06/2022|-11.19||723700000000||2022-06-02|15/03/2022|-10.07||720500000000|
2022-11-06 21:29:07|06718|1097709|JK SATU|101.75B|101750000000|74|15,113,625|2.78%|14|2022-08-30|15/06/2022|-0.67||5940000000||2022-05-31|15/03/2022|-1.27||4860000000|
2022-11-06 21:29:09|06719|101477|JK KRAS|6.85T|6850000000000|354|22,157,729|-32.57%|14|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:29:12|06720|101478|JK KREN|910.29B|910290000000|50|41,684,328|-51.92%|22|2022-08-31|15/06/2022|-1.82||3247900000000||2022-06-02|15/03/2022|0.24||3058400000000|
2022-11-06 21:29:20|06721|1141288|JK KJEN|92B|92000000000|184|53,861,798|-63.2%|12|2022-07-30|15/06/2022|-0.35||2310000000||2022-06-02|15/03/2022|-0.59||2230000000|
2022-11-06 21:29:23|06722|1165986|JK KMDS|404B|404000000000|505|277,972|2.23%|11|2022-07-29|15/06/2022|16.91||90610000000||2022-06-03|15/03/2022|17.53||75350000000|
2022-11-06 21:29:26|06723|1174268|JK LABA|125.4B|125400000000|124|7,993,106|-37.69%|10|2022-09-01|15/06/2022|-1.62||2890000000||2022-05-31|15/03/2021|27.25||2590000000|
2022-11-06 21:29:30|06724|1156770|JK TAMA|60B|60000000000|50|8,735,456|-16.67%|13|2022-08-31|15/06/2022|2.72||15190000000||2022-06-08|15/03/2022|-3.44||5390000000|
2022-11-06 21:29:33|06725|101480|JK LMPI|141.19B|141190000000|140|1,102,642|-26.7%|22|2022-08-04|15/06/2022|-4.47||134700000000||2022-05-20|15/03/2022|-4.39||143200000000|
2022-11-06 21:29:44|06726|101481|JK LTLS|2.23T|2230000000000|1,435|566,588|131.45%|23|2022-11-07|15/09/2022|51.57||1948200000000||2022-07-26|15/06/2022|53||1960200000000|
2022-11-06 21:29:49|06727|1057991|JK LCKM|314B|314000000000|314|6,679|-3.09%|21|2022-08-31|15/06/2022|0.34||4420000000||2022-06-01|15/03/2022|0.96||9880000000|
2022-11-06 21:29:52|06728|101486|JK LPPS|214.82B|214820000000|83|326,762|-20.95%|22|2022-08-02|15/06/2022|-14.26||40000000||2022-06-02|15/03/2022|-23.51||65000000|
2022-11-06 21:29:55|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|||
2022-11-06 21:29:58|06730|1173015|JK LUCY|200.79B|200790000000|194|10,395,780|273.08%|0||
2022-11-06 21:30:02|06731|101241|JK LMAS|39.39B|39390000000|50|26,600|-43.18%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-11-06 21:30:05|06732|102980|JK LINK|7.9T|7900000000000|2,870|2,296,997|-20.94%|29|2022-11-07|15/09/2022||81.65|||2022-08-30|15/06/2022|4.74|81.65|1057600000000|
2022-11-06 21:30:08|06733|102975|JK LION|200.78B|200780000000|386|38,011|12.21%|22|2022-08-31|15/06/2022|2.85||93970000000||2022-06-02|15/03/2022|18.26||92380000000|
2022-11-06 21:30:13|06734|101242|JK LMSH|67.2B|67200000000|700|8,364|-7.89%|22|2022-08-31|15/06/2022|31.6||41750000000||2022-06-09|15/03/2022|-22.65||42970000000|
2022-11-06 21:30:16|06735|101483|JK LPCK|2.87T|2870000000000|1,070|310,622|5.94%|23|2022-11-07|15/09/2022|19.28||241800000000||2022-08-03|15/06/2022|49.01||441500000000|
2022-11-06 21:30:20|06736|101484|JK LPGI|1.56T|1560000000000|5,200|8,494|134.23%|23|2022-10-31|15/09/2022|149.98||638100000000||2022-07-29|15/06/2022|205.44||460600000000|
2022-11-06 21:30:23|06737|101485|JK LPKR|6.87T|6870000000000|97|38,833,215|-35.76%|36|2023-02-28|15/12/2022||1.68||3972520000000|2022-11-07|15/09/2022||1.68||3310440000000
2022-11-06 21:30:26|06738|101487|JK LEAD|399.34B|399340000000|99|72,179,061|98%|13|2022-11-21|15/09/2022|||||2022-08-03|15/06/2022||||
2022-11-06 21:30:29|06739|101243|JK FPNI|1.19T|1190000000000|214|10,772,368|-12.3%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-11-06 21:30:32|06740|1056016|JK MCAS|9.24T|9240000000000|10,650|156,697|-9.17%|23|2022-08-23|15/06/2022|2.13||3266300000000||2022-05-31|15/03/2022|16.94||3044400000000|
2022-11-06 21:30:34|06741|1095932|JK MOLI|702.8B|702800000000|258|344,652|-55.52%|19|2022-08-16|15/06/2022|-2.02||356900000000||2022-05-09|15/03/2022|0.1||355300000000|
2022-11-06 21:30:38|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|||
2022-11-06 21:30:41|06743|1096528|JK MPRO|17.45T|17450000000000|1,755|15,518|46.25%|18|2022-08-31|15/06/2022|-0.97||280400000||2022-06-16|15/03/2022|-0.37||11970000000|
2022-11-06 21:30:45|06744|101489|JK ABBA|720.27B|720270000000|183|40,873,188|-49.71%|22|2022-08-04|15/06/2022|-3.52||32700000000||2022-06-30|15/03/2022|-1.86||25590000000|
2022-11-06 21:30:48|06745|963746|JK MARI|619.81B|619810000000|118|55,801,897|-73.18%|23|2022-11-07|15/09/2022|-2.29||19590000000||2022-07-26|15/06/2022|-2.49||17890000000|
2022-11-06 21:30:53|06746|1088700|JK MGRO|2.75T|2750000000000|780|4,261,766|6.12%|18|2022-07-29|15/06/2022|-2.39||1954800000000||2022-05-10|15/03/2022|1.66||2223900000000|
2022-11-06 21:30:56|06747|1158997|JK AMAN|2.77T|2770000000000|715|798,635|45.33%|12|2022-08-30|15/06/2022|0.94||24840000000||2022-05-31|15/03/2022|0.64||20810000000|
2022-11-06 21:30:59|06748|1052365|JK MTWI|242.61B|242610000000|159|27,083,929|37.07%|23|2022-10-25|15/06/2022|-1.73||24000000000||2022-04-30|15/03/2022|-0.96||15700000000|
2022-11-06 21:31:02|06749|101490|JK MAIN|1.25T|1250000000000|560|1,163,817|-20%|25|2022-11-07|15/09/2022|6.97||2862000000000||2022-07-29|15/06/2022|-35.03||2754900000000|
2022-11-06 21:31:06|06750|1052879|JK AKSI|211.68B|211680000000|294|492,566|-37.45%|22|2022-08-30|15/06/2022|45.24||130600000000||2022-06-02|15/03/2022|15.3||106700000000|
2022-11-06 21:31:11|06751|101244|JK MFIN|4.58T|4580000000000|1,730|41,448|61.68%|23|2022-11-11|15/09/2022|||||2022-07-29|15/06/2022|28.86||529200000000|
2022-11-06 21:31:14|06752|101491|JK TCID|1.18T|1180000000000|5,850|15,069|4%|23|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|-30.08||452400000000|
2022-11-06 21:31:17|06753|1088206|JK MAPA|9.95T|9950000000000|3,490|1,314,649|9.75%|19|2022-11-07|15/09/2022||59.47|||2022-08-08|15/06/2022|69.82|69.82|2375000000000|2375000000000
2022-11-06 21:31:23|06754|1025107|JK MAPB|3.82T|3820000000000|1,760|33,889|3.53%|23|2022-10-31|15/09/2022|14.05||900800000000||2022-08-08|15/06/2022|15.98||847600000000|
2022-11-06 21:31:26|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|
2022-11-06 21:31:29|06756|1025109|JK MARK|2.43T|2430000000000|640|18,549,475|-44.59%|23|2022-11-07|15/09/2022|3.29||108000000000||2022-07-27|15/06/2022|21.05||266900000000|
2022-11-06 21:31:32|06757|101492|JK MBTO|141.24B|141240000000|132|935,197|-3.65%|23|2022-10-31|15/09/2022|0.54||125100000000||2022-07-29|15/06/2022|-13.22||59140000000|
2022-11-06 21:31:36|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|
2022-11-06 21:31:39|06759|101245|JK MREI|2.01T|2010000000000|3,890|16,257|-13.36%|22|2022-07-29|15/06/2022|56.4||392000000000||2022-06-01|15/03/2022|93.79||372700000000|
2022-11-06 21:31:42|06760|101493|JK LPPF|12.36T|12360000000000|4,800|3,193,614|38.73%|32|2023-02-28|15/12/2022||87.71|||2022-10-20|15/09/2022|57.71|87.71|1202900000000|1203000000000
2022-11-06 21:31:44|06761|101494|JK MPPA|1.28T|1280000000000|151|71,704,160|-75.04%|26|2022-11-25|15/09/2022|||||2022-08-01|15/06/2022|-5.83||2028700000000|
2022-11-06 21:31:48|06762|101495|JK MYOR|54.11T|54110000000000|2,420|8,127,902|-0.41%|25|2022-11-07|15/09/2022|19.3||7854500000000|7854000000000|2022-07-29|15/06/2022|15.53||6790000000000|6790000000000
2022-11-06 21:31:52|06763|1089909|JK FILM|26.82T|26820000000000|2,820|14,165,158|487.5%|18|2022-10-28|15/09/2022|3.17||108000000000||2022-07-29|15/06/2022|11.93||212200000000|
2022-11-06 21:31:54|06764|101496|JK MEDC|29.74T|29740000000000|1,190|132,051,616|116.36%|14|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022|||658050000|658100000
2022-11-06 21:31:58|06765|101497|JK MNCN|10.78T|10780000000000|815|20,243,115|-13.76%|35|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|44.12||2670000000000|
2022-11-06 21:32:01|06766|1076873|JK HEAL|22.03T|22030000000000|1,525|20,494,294|35.56%|21|2022-11-16|15/09/2022|||||2022-08-08|15/06/2022|3.68||1136000000000|
2022-11-06 21:32:08|06767|954961|JK MMLP|3.07T|3070000000000|446|9,598,449|-17.41%|24|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|3.56||83920000000|
2022-11-06 21:32:12|06768|1115772|JK ZONE|987.64B|987640000000|1,135|1,059,402|182.34%|18|2022-10-30|15/09/2022|12.09||141900000000||2022-07-25|15/06/2022|37.1||228800000000|
2022-11-06 21:32:16|06769|1163148|JK EPAC|165.17B|165170000000|50|55,737|-1.96%|10|2022-08-26|15/06/2022|-1.99||21730000000||2022-05-31|15/03/2022|-0.9||35170000000|
2022-11-06 21:32:19|06770|101498|JK EMDE|469B|469000000000|140|52,048|-24.32%|23|2022-10-31|15/09/2022|-5.67||30240000000||2022-08-31|15/06/2022|-4.52||39230000000|
2022-11-06 21:32:22|06771|1024518|JK MPOW|75.98B|75980000000|93|8,393,892|-24.39%|22|2022-07-29|15/06/2022|-4.04||9890000000||2022-04-29|15/03/2022|0.87||10920000000|
2022-11-06 21:32:25|06772|1128812|JK HRME|315.81B|315810000000|53|9,089,974|-13.11%|15|2022-07-29|15/06/2022|-1.11||18100000000||2022-05-31|15/03/2022|-1.38||16210000000|
2022-11-06 21:32:28|06773|945178|JK MERK|2.32T|2320000000000|5,175|66,826|46.19%|22|2022-08-26|15/06/2022|135.25||298000000000||2022-06-01|15/03/2022|139.76||301600000000|
2022-11-06 21:32:33|06774|954960|JK MDKA|96.12T|96120000000000|3,990|49,779,417|32.36%|13|2022-11-30|15/09/2022||||4310000000000|2022-09-12|15/06/2022|||218300000|
2022-11-06 21:32:37|06775|1128657|JK MTPS|104.24B|104240000000|50|724,049|-62.96%|17|2022-07-28|15/06/2022|-1.57||||2022-05-30|15/03/2022|-1.42|||
2022-11-06 21:32:42|06776|1158998|JK CARE|16.09T|16090000000000|484|287,071,583|3.86%|10|2022-08-31|15/06/2022|-0.91||51960000000||2022-08-29|15/03/2022|-0.65||60710000000|
2022-11-06 21:32:46|06777|101246|JK MTSM|39.12B|39120000000|168|47,041|-16.83%|22|2022-07-29|15/06/2022|-7.85||5520000000||2022-06-02|15/03/2022|-11.97||5160000000|
2022-11-06 21:32:49|06778|101499|JK MTDL|7.18T|7180000000000|585|6,757,908|-19.86%|23|2022-11-07|15/09/2022|8.16||5453600000000||2022-07-29|15/06/2022|8.61||4559600000000|
2022-11-06 21:32:55|06779|101247|JK MKPI|21.62T|21620000000000|22,800|47,354|-8.53%|23|2022-10-31|15/09/2022|213.61||522700000000||2022-07-28|15/06/2022|147.91||442200000000|
2022-11-06 21:32:58|06780|101500|JK MTLA|2.68T|2680000000000|350|116,497|-1.69%|24|2022-11-07|15/09/2022|20.66||506100000000||2022-08-08|15/06/2022|6.43||240700000000|
2022-11-06 21:33:02|06781|101501|JK MIDI|8.94T|8940000000000|3,070|5,625|46.19%|22|2022-08-31|15/06/2022|36.23||4072900000000||2022-06-02|15/03/2022|30.92||3585800000000|
2022-11-06 21:33:05|06782|101502|JK SDPC|159.25B|159250000000|125|147,056|-6.02%|22|2022-07-29|15/06/2022|2.21||734400000000||2022-04-29|15/03/2022|8.72||813500000000|
2022-11-06 21:33:13|06783|101503|JK PADI|565.36B|565360000000|50|57,565|0%|23|2022-10-21|15/09/2022|-0.2||1830000000||2022-08-19|15/06/2022|-0.23||-260100000|
2022-11-06 21:33:16|06784|101504|JK MAPI|21.34T|21340000000000|1,290|32,087,142|51.76%|35|2022-10-31|15/09/2022|16.86|16.86|6573000000000|6573000000000|2022-08-08|15/06/2022|14|14|6615000000000|6611230000000
2022-11-06 21:33:21|06785|951639|JK KOPI|386.98B|386980000000|555|23,888|-7.5%|22|2022-08-23|15/06/2022|3.97||49320000000||2022-05-31|15/03/2022|2.15||41270000000|
2022-11-06 21:33:24|06786|101505|JK MIRA|198.07B|198070000000|50|35,993|0%|24|2022-10-31|15/09/2022|0.67||22110000000||2022-08-01|15/06/2022|-1.6||18360000000|
2022-11-06 21:33:30|06787|101506|JK MITI|403.09B|403090000000|165|2,659,897|2.48%|22|2022-08-30|15/06/2022|0.3||17560000000||2022-06-02|15/03/2022|1.31||17850000000|
2022-11-06 21:33:33|06788|948393|JK MIKA|38.25T|38250000000000|2,750|13,866,220|21.68%|25|2022-11-07|15/09/2022|15.05|18.4|1000300000000|1111420000000|2022-07-29|15/06/2022|19.5|20.64|980000000000|980000000000
2022-11-06 21:33:36|06789|960819|JK MKNT|275B|275000000000|50|173,672|0%|22|2022-08-30|15/06/2022|-1.1||558400000000||2022-06-01|15/03/2022|-0.88||455100000000|
2022-11-06 21:33:39|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|
2022-11-06 21:33:41|06791|101507|JK MPMX|4.59T|4590000000000|1,055|13,543,878|38.82%|32|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|14.59||1994900000000|
2022-11-06 21:33:45|06792|101508|JK MBSS|2.15T|2150000000000|1,230|650,262|60.78%|23|2022-10-21|15/09/2022|||||2022-07-15|15/06/2022||||
2022-11-06 21:33:48|06793|943662|JK MBAP|9.2T|9200000000000|7,500|414,355|110.08%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-11-06 21:33:51|06794|101509|JK BHIT|5.1T|5100000000000|61|381,303,529|-1.61%|22|2022-08-31|15/06/2022|-0.65||4215600000000||2022-06-09|15/03/2022|1.43||4104700000000|
2022-11-06 21:33:54|06795|101510|JK BCAP|4.3T|4300000000000|102|110,332,305|-0.97%|22|2022-08-01|15/06/2022|0.38||662800000000||2022-06-01|15/03/2022|0.86||721600000000|
2022-11-06 21:33:58|06796|101511|JK KPIG|7.18T|7180000000000|81|40,443,125|-20.59%|22|2022-08-30|15/06/2022|-0.42||249000000000||2022-05-31|15/03/2022|1.53||194300000000|
2022-11-06 21:34:05|06797|101512|JK MSKY|2.23T|2230000000000|224|754,329|-34.88%|32|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|-3.74||283600000000|
2022-11-06 21:34:07|06798|1081669|JK MSIN|57.11T|57110000000000|4,990|3,589,962|888.12%|17|2022-08-25|15/06/2022|12.22||1007600000000||2022-04-28|15/03/2022|12.16||923800000000|
2022-11-06 21:34:11|06799|1141298|JK IPTV|3.42T|3420000000000|81|25,551,100|-66.53%|14|2022-08-31|15/06/2022|2.26||772000000000||2022-06-01|15/03/2022|0.5||689000000000|
2022-11-06 21:34:15|06800|101513|JK MDRN|381.61B|381610000000|50|123,766|0%|23|2022-11-07|15/09/2022|4.08||21190000000||2022-08-16|15/06/2022|-0.28||16880000000|
2022-11-06 21:34:19|06801|101514|JK MDLN|1.25T|1250000000000|100|80,065,256|96.08%|24|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022||||
2022-11-06 21:34:21|06802|1166257|JK ENZO|136.24B|136240000000|63|25,098,591|26%|10|2022-10-27|15/09/2022|0.66||59890000000||2022-08-22|15/06/2022|0.05||129100000000|
2022-11-06 21:34:25|06803|1155743|JK KEJU|2.15T|2150000000000|1,430|96,106|18.67%|16|2022-10-27|15/09/2022|22.67||234000000000||2022-07-27|15/06/2022|26.9||287000000000|
2022-11-06 21:34:32|06804|101515|JK MLIA|3.84T|3840000000000|580|17,585,375|17.89%|24|2022-11-07|15/09/2022|33.73||1323800000000||2022-07-27|15/06/2022|33.9||1195000000000|
2022-11-06 21:34:35|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|
2022-11-06 21:34:38|06806|101300|JK AMAG|1.8T|1800000000000|360|71,865|6.51%|22|2022-07-27|15/06/2022|8.81||172600000000||2022-04-26|15/03/2022|7.39||179400000000|
2022-11-06 21:34:43|06807|101517|JK MLBI|19.12T|19120000000000|9,075|65,351|3.12%|23|2022-10-26|15/09/2022|100.79||792300000000||2022-07-29|15/06/2022|91.09||652700000000|
2022-11-06 21:34:48|06808|101518|JK MICE|280.56B|280560000000|474|438,643|25.4%|22|2022-08-08|15/06/2022|19.69||231100000000||2022-05-25|15/03/2022|21.19||222900000000|
2022-11-06 21:34:52|06809|101519|JK LPIN|168.3B|168300000000|396|229,865|0%|22|2022-08-29|15/06/2022|9.82||42760000000||2022-06-02|15/03/2022|19.15||33170000000|
2022-11-06 21:34:57|06810|101248|JK MFMI|587.13B|587130000000|775|7,836|-17.55%|22|2022-07-29|15/06/2022|8.47||37420000000||2022-05-31|15/03/2022|10.22||39230000000|
2022-11-06 21:34:59|06811|101520|JK MLPL|2.07T|2070000000000|133|48,810,168|-65.18%|23|2022-11-25|15/09/2022|||||2022-08-01|15/06/2022|8.4||2897600000000|
2022-11-06 21:35:03|06812|101521|JK MLPT|3.88T|3880000000000|2,070|62,474|-40%|23|2022-07-29|15/06/2022|120.75||759000000000||2022-04-28|15/03/2022|37.38||911300000000|
2022-11-06 21:35:06|06813|101522|JK MASA|18.37T|18370000000000|2,000|10,214|-58.59%|23|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:35:09|06814|101523|JK MRAT|256.8B|256800000000|600|3,687,332|152.1%|22|2022-08-31|15/06/2022|-22.16||91690000000||2022-06-03|15/03/2022|0.73||75210000000|
2022-11-06 21:35:13|06815|1096519|JK CITY|789.16B|789160000000|146|62,642|0.69%|20|2022-10-28|15/09/2022|-1.13||6090000000||2022-08-30|15/06/2022|-1.34||3720000000|
2022-11-06 21:35:16|06816|1088701|JK NFCX|7.42T|7420000000000|11,200|1,126,577|14.87%|18|2022-08-23|15/06/2022|4.89||2428100000000||2022-06-01|15/03/2022|41.61||2630200000000|
2022-11-06 21:35:19|06817|101524|JK ROTI|7.44T|7440000000000|1,300|351,566|-2.99%|26|2023-03-07|15/12/2022||13.28||987240000000|2022-11-07|15/09/2022|21.83|13.67|1070400000000|1043080000000
2022-11-06 21:35:22|06818|101525|JK NIPS|461.16B|461160000000|282|685,805|0%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:35:24|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|
2022-11-06 21:35:27|06820|101527|JK DGIK|587.36B|587360000000|110|36,859,552|-26.17%|22|2022-08-31|15/06/2022|-1.37||181100000000||2022-05-31|15/03/2022|-1.24||97560000000|
2022-11-06 21:35:30|06821|1172506|JK NPGF|162.01B|162010000000|50|9,329,831|-53.7%|10|2022-07-29|15/06/2022|-0.79||53600000000||2022-06-01|15/03/2022|0.05||44590000000|
2022-11-06 21:35:34|06822|101528|JK NRCA|715.46B|715460000000|296|589,135|0%|23|2022-11-16|15/09/2022|||||2022-08-29|15/06/2022|4.52||528100000000|
2022-11-06 21:35:37|06823|1153026|JK NZIA|318.64B|318640000000|145|3,856,282|-6.45%|13|2022-08-22|15/06/2022|-0.79||16460000000||2022-05-25|15/03/2022|0.99||28850000000|
2022-11-06 21:35:40|06824|101529|JK META|2.29T|2290000000000|132|114,506,640|-0.75%|22|2022-09-07|15/06/2022|0.91||204400000000||2022-06-09|15/03/2022|1.09||193500000000|
2022-11-06 21:35:46|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|
2022-11-06 21:35:55|06826|997895|JK PORT|2.19T|2190000000000|780|19,524|4%|22|2022-08-12|15/06/2022|-2.15||273700000000||2022-05-23|15/03/2022|1.26||278700000000|
2022-11-06 21:35:58|06827|1114107|JK DIVA|1.39T|1390000000000|995|205,940|-54.57%|17|2022-08-23|15/06/2022|12.72||1275800000000||2022-06-20|15/03/2022|53.04||1044100000000|
2022-11-06 21:36:01|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|||
2022-11-06 21:36:04|06829|1153000|JK OPMS|99.4B|99400000000|124|38,766,818|-13.29%|16|2022-09-28|15/06/2022|0.89||8390000000||2022-05-25|15/03/2022|-0.76||6060000000|
2022-11-06 21:36:06|06830|101608|JK TKIM|26.23T|26230000000000|8,425|3,621,378|3.06%|13|2022-11-21|15/09/2022|||||2022-08-08|15/06/2022||||
2022-11-06 21:36:09|06831|101532|JK APIC|13.18T|13180000000000|1,120|16,609,058|12.56%|22|2022-08-31|15/06/2022|-1.67||544500000000||2022-05-31|15/03/2022|9.03||697400000000|
2022-11-06 21:36:13|06832|1163264|JK UANG|768.35B|768350000000|635|9,523|-30.6%|9|2022-07-31|15/06/2022|||-108000000||2022-06-16|15/03/2022|-22.14||108000000|
2022-11-06 21:36:16|06833|101533|JK PWON|21.38T|21380000000000|444|30,911,171|-13.79%|25|2022-11-07|15/09/2022|9.09|8.36|1744300000000|1561350000000|2022-07-27|15/06/2022|7.61|7.51|1444000000000|1405020000000
2022-11-06 21:36:18|06834|1155744|JK PSGO|2.87T|2870000000000|152|4,264,805|-24%|15|2022-10-31|15/09/2022|-1.47||360900000000||2022-07-30|15/06/2022|3.85||543800000000|
2022-11-06 21:36:21|06835|1174977|JK NICL|908.28B|908280000000|94|27,725,905|16.05%|7|2022-08-30|15/06/2022|2.75||330200000000||2022-06-01|15/03/2022|2.85||222200000000|
2022-11-06 21:36:23|06836|101534|JK PBRX|874.57B|874570000000|135|67,875,766|2.27%|13|2022-11-07|15/09/2022|||||2022-09-30|15/06/2022||||
2022-11-06 21:36:30|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|
2022-11-06 21:36:33|06838|1174310|JK MGLV|264.1B|264100000000|139|120,566|-33.17%|8|2022-10-31|15/09/2022|2.61||40760000000||2022-08-01|15/06/2022|3.01||53560000000|
2022-11-06 21:36:37|06839|1057073|JK PBID|3.01T|3010000000000|1,605|617,485|0.94%|23|2022-10-27|15/09/2022|29.76||1304400000000||2022-07-27|15/06/2022|52.22||1266700000000|
2022-11-06 21:36:40|06840|943654|JK PEGE|1.96T|1960000000000|690|127,218|-52.25%|22|2022-08-05|15/06/2022|-1.28||-608000000||2022-05-13|15/03/2022|-17.56||-47750000000|
2022-11-06 21:36:43|06841|1168365|JK PMMP|898.85B|898850000000|382|9,516,223|-25.83%|9|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 21:36:45|06842|101535|JK PNLF|17.45T|17450000000000|545|131,643,364|196.2%|22|2022-08-31|15/06/2022|15.7||468000000000||2022-05-31|15/03/2022|12.21||514400000000|
2022-11-06 21:36:49|06843|101537|JK PANS|1.44T|1440000000000|2,020|555,303|47.99%|23|2022-10-28|15/09/2022|142.27||173900000000||2022-07-28|15/06/2022|93.5||133300000000|
2022-11-06 21:36:52|06844|101536|JK PNIN|6.49T|6490000000000|1,595|18,207,818|129.5%|22|2022-08-31|15/06/2022|174.73||470700000000||2022-05-31|15/03/2022|63.26||514900000000|
2022-11-06 21:36:56|06845|101538|JK PANR|444B|444000000000|370|7,525,898|15.62%|22|2022-07-26|15/06/2022|1.03||375100000000||2022-06-03|15/03/2022|-14.92||51240000000|
2022-11-06 21:37:09|06846|991136|JK PBSA|930B|930000000000|310|1,255,828|-15.65%|22|2022-08-22|15/06/2022|10.53||211800000000||2022-06-01|15/03/2022|26.32||211700000000|
2022-11-06 21:37:13|06847|101540|JK PICO|264.86B|264860000000|466|17,508,112|331.48%|23|2022-08-26|15/06/2022|6.32||123800000000||2022-07-05|15/03/2022|3.93||145000000000|
2022-11-06 21:37:16|06848|101541|JK NIKL|1.8T|1800000000000|700|224,537|-36.94%|23|2022-11-07|15/09/2022|||||2022-07-21|15/06/2022||||
2022-11-06 21:37:20|06849|101542|JK BBRM|440.93B|440930000000|52|2,110,000|-23.28%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-11-06 21:37:23|06850|101253|JK NELY|752B|752000000000|320|2,090,768|44.14%|23|2022-10-26|15/09/2022|15.51||89740000000||2022-07-29|15/06/2022|8.96||59530000000|
2022-11-06 21:37:26|06851|1056131|JK PSSI|3.02T|3020000000000|575|1,139,343|68.13%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-11-06 21:37:29|06852|101250|JK PGLI|138.59B|138590000000|284|695,023|29.09%|22|2022-08-12|15/06/2022|30.46||5180000000||2022-06-01|15/03/2022|1.64||4210000000|
2022-11-06 21:37:33|06853|101531|JK PJAA|1.12T|1120000000000|700|399,118|17.65%|23|2022-11-16|15/09/2022|||||2022-07-27|15/06/2022|46.55||261400000000|
2022-11-06 21:37:36|06854|101549|JK PTPP|5.38T|5380000000000|870|23,999,809|-27.8%|25|2022-11-07|15/09/2022|||||2022-08-09|15/06/2022|9.5||4743000000000|4743000000000
2022-11-06 21:37:39|06855|998095|JK KONI|544.32B|544320000000|2,160|33,769|120.41%|22|2022-08-30|15/06/2022|10.84||37880000000||2022-06-02|15/03/2022|6.52||35460000000|
2022-11-06 21:37:42|06856|101543|JK GPRA|419.11B|419110000000|98|16,979,411|20.99%|23|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|2.32||72590000000|
2022-11-06 21:37:47|06857|101544|JK PKPK|166.8B|166800000000|278|6,245,749|95.77%|22|2022-08-31|15/06/2022|-42.39||||2022-05-24|15/03/2022|4.83||11000000000|
2022-11-06 21:37:50|06858|1156527|JK TRIN|1.15T|1150000000000|274|10,841,151|13.22%|15|2022-09-08|15/06/2022|-4.21||132200000||2022-06-02|15/03/2022|-2.76||566300000|
2022-11-06 21:37:54|06859|101530|JK PGAS|47.15T|47150000000000|1,945|111,090,456|29.67%|34|2022-11-07|15/09/2022||0.0032||985600000|2022-09-22|15/06/2022|0.0029|0.0029|903000000|912600000
2022-11-06 21:37:57|06860|101488|JK LSIP|7.71T|7710000000000|1,130|10,594,314|-20.42%|35|2022-11-07|15/09/2022|||||2022-08-15|15/06/2022|35.8||1282000000000|1282200000000
2022-11-06 21:38:01|06861|101546|JK PTRO|2.91T|2910000000000|2,930|1,000,588|12.69%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-11-06 21:38:04|06862|1116267|JK PEHA|705.6B|705600000000|840|122,845|-27.59%|17|2022-12-01|15/09/2022|7.12||310900000000||2022-07-29|15/06/2022|6.59||296200000000|
2022-11-06 21:38:30|06863|101254|JK RODA|1.01T|1010000000000|74|1,055,068|-27.45%|22|2022-08-11|15/06/2022|-1.08||29420000000||2022-05-31|15/03/2022|-0.7||33730000000|
2022-11-06 21:38:36|06864|1165603|JK PNGO|1.04T|1040000000000|1,325|42,194|-22.51%|10|2022-10-28|15/09/2022|25.57||355700000000||2022-08-01|15/06/2022|63.67||651400000000|
2022-11-06 21:38:40|06865|101255|JK PTSP|748.54B|748540000000|3,390|1,444|-22.78%|22|2022-08-23|15/06/2022|40.69||164300000000||2022-04-28|15/03/2022|-22.1||120000000000|
2022-11-06 21:38:43|06866|1166256|JK PLAN|25.89B|25890000000|29|1,206,671|-19.44%|4|2022-09-08|15/06/2022|-0.79||3950000000||2022-04-30|15/12/2021|-1.11||6590000000|
2022-11-06 21:38:47|06867|101256|JK PLIN|7.64T|7640000000000|2,160|9,083|-11.84%|22|2022-08-31|15/06/2022|26.94||268000000000||2022-06-01|15/03/2022|22.49||231700000000|
2022-11-06 21:38:55|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|
2022-11-06 21:38:58|06869|1117907|JK POLI|1.75T|1750000000000|870|1,886,803|-37.18%|21|2022-11-01|15/09/2022|18.74||88860000000||2022-07-29|15/06/2022|72.37||79540000000|
2022-11-06 21:39:01|06870|1088678|JK POLL|2.46T|2460000000000|296|198,035|-89.97%|17|2022-10-31|15/06/2022|36.92||142900000000||2022-09-21|15/03/2022|0.53||99010000000|
2022-11-06 21:39:05|06871|101548|JK ADMG|614.49B|614490000000|158|495,392|-31.3%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-11-06 21:39:10|06872|1097904|JK POLA|371.97B|371970000000|111|9,304,398|-29.3%|15|2022-07-29|15/06/2022|-0.79||2620000000||2022-06-02|15/03/2022|0.14||1480000000|
2022-11-06 21:39:15|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|
2022-11-06 21:39:18|06874|1055263|JK PPRE|1.45T|1450000000000|143|6,378,863|-32.55%|22|2022-10-27|15/09/2022|3.17||912400000000||2022-07-29|15/06/2022|3.27||901300000000|
2022-11-06 21:39:21|06875|953597|JK PPRO|3.08T|3080000000000|50|68,930,460|-31.51%|25|2022-11-07|15/09/2022|0.01||371300000000||2022-07-18|15/06/2022|0.07||603800000000|
2022-11-06 21:39:24|06876|1163262|JK PGUN|2.67T|2670000000000|535|25,051|68.24%|9|2022-08-15|15/06/2022|8.59||298000000000||2022-05-30|15/03/2022|2.25||192400000000|
2022-11-06 21:39:28|06877|101258|JK PSDN|154.08B|154080000000|107|1,464,234|-38.15%|22|2022-08-26|15/06/2022|2.86||177800000000||2022-04-28|15/12/2021|-14.13||205500000000|
2022-11-06 21:39:30|06878|1096064|JK PANI|15.09T|15090000000000|1,115|16,428,527|532.81%|12|2022-08-26|15/06/2022|0.06||84250000000||2022-05-29|15/03/2022|1.42||90130000000|
2022-11-06 21:39:33|06879|1156724|JK PTPW|772.81B|772810000000|880|334,292|3.53%|12|2022-08-31|15/06/2022|26.93||94940000000||2022-06-02|15/03/2022|29.03||105700000000|
2022-11-06 21:39:36|06880|101550|JK PRAS|127.59B|127590000000|182|629,759|-24.17%|22|2022-08-31|15/06/2022|-42.5||25590000000||2022-06-01|15/03/2022|0.4||34260000000|
2022-11-06 21:39:39|06881|1177038|JK MCOL|25.6T|25600000000000|7,200|466,194|161.82%|0||
2022-11-06 21:39:42|06882|1057208|JK PCAR|166.83B|166830000000|143|20,053,431|-50.69%|21|2022-09-01|15/06/2022|1.17||61490000000||2022-06-02|15/03/2022|1.37||70790000000|
2022-11-06 21:39:45|06883|1163501|JK PPGL|87.61B|87610000000|114|1,525,854|15.15%|8|2022-08-30|15/06/2022|4.4||60300000000||2022-05-27|15/03/2021|6.62||60040000000|
2022-11-06 21:39:49|06884|962001|JK BIMA|126.5B|126500000000|208|11,679,254|5.05%|22|2022-08-31|15/06/2022|-10.32||20680000000||2022-05-31|15/03/2022|-14.98||13740000000|
2022-11-06 21:39:52|06885|994054|JK PRDA|5.06T|5060000000000|5,400|274,292|-21.45%|23|2022-11-10|15/09/2022|122.04||543000000000||2022-07-29|15/06/2022|57.7||480900000000|
2022-11-06 21:39:56|06886|986049|JK OASA|367.57B|367570000000|1,025|3,049,242|407.43%|22|2022-10-04|15/06/2022|-0.61||808500000||2022-06-02|15/03/2022|0.68||3200000000|
2022-11-06 21:40:01|06887|101259|JK PALM|5.06T|5060000000000|715|2,848,155|58.89%|22|2022-07-15|15/06/2022|-112.65||||2022-05-31|15/03/2022|125.22|||
2022-11-06 21:40:06|06888|101588|JK STAR|720B|720000000000|150|794,398|-1.32%|22|2022-08-26|15/06/2022|-0.16||1050000000||2022-05-31|15/03/2022|0.33||1030000000|
2022-11-06 21:40:13|06889|1010638|JK CSIS|98.03B|98030000000|75|4,038,978|-31.19%|23|2022-08-15|15/06/2022|0.29||10960000000||2022-05-25|15/03/2022|1.83||20220000000|
2022-11-06 21:40:16|06890|1075239|JK DFAM|258.38B|258380000000|136|24,208,374|-63.04%|18|2022-08-23|15/06/2022|-3.09||14490000000||2022-05-31|15/03/2022|-2.08||16110000000|
2022-11-06 21:40:19|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|
2022-11-06 21:40:22|06892|1088204|JK IPCC|1.13T|1130000000000|620|2,899,325|11.71%|19|2022-12-02|15/09/2022|34.91||206000000000||2022-07-29|15/06/2022|5.58||152300000000|
2022-11-06 21:40:26|06893|1010639|JK TAMU|1.88T|1880000000000|50|111,015|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-11-06 21:40:30|06894|1078226|JK PZZA|1.56T|1560000000000|520|907,949|-25.71%|21|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|-2.68||896200000000|
2022-11-06 21:40:33|06895|101578|JK SIPD|1.49T|1490000000000|1,110|20,948|-40%|24|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|-28.45||1468100000000|
2022-11-06 21:40:36|06896|1076784|JK SPTO|1.57T|1570000000000|580|1,472,488|-11.45%|22|2022-11-07|15/09/2022|18.57||629000000000||2022-07-25|15/06/2022|10.67||519600000000|
2022-11-06 21:40:40|06897|101251|JK TMAS|11.18T|11180000000000|1,960|1,384,992|426.88%|23|2022-11-28|15/09/2022|||||2022-07-25|15/06/2022|55.84||1155600000000|
2022-11-06 21:40:43|06898|1084863|JK TNCA|170.34B|170340000000|404|3,569,911|-40.15%|17|2022-08-31|15/06/2022|-1.13||17290000000||2022-06-02|15/03/2022|2.12||17290000000|
2022-11-06 21:40:46|06899|1123886|JK COCO|236.7B|236700000000|266|839,305|3.1%|16|2022-08-02|15/06/2022|2.96||64390000000||2022-06-02|15/03/2022|2.61||69560000000|
2022-11-06 21:40:49|06900|101260|JK PNSE|402.9B|402900000000|505|2,640|-30.82%|21|2022-08-31|15/06/2022|2.48||28970000000||2022-06-02|15/03/2022|-15.01||20730000000|
2022-11-06 21:40:55|06901|101551|JK PUDP|129.19B|129190000000|392|26,532|10.73%|21|2022-08-29|15/06/2022|-6.78||14170000000||2022-05-30|15/03/2022|-15.45||10790000000|
2022-11-06 21:40:58|06902|953932|JK DMAS|8.58T|8580000000000|178|45,701,981|-22.61%|25|2022-11-07|15/09/2022|2.23||189200000000||2022-08-04|15/06/2022|5.62||446000000000|446000000000
2022-11-06 21:41:02|06903|1165982|JK PURI|354B|354000000000|354|23,969|2.91%|9|2022-11-01|15/09/2022|0.11||6580000000||2022-07-26|15/06/2022|0.19||6350000000|
2022-11-06 21:41:05|06904|1156089|JK PMJS|2.37T|2370000000000|172|472,611|37.6%|16|2022-10-28|15/09/2022|4.1||2714800000000||2022-07-27|15/06/2022|4.27||2512800000000|
2022-11-06 21:41:08|06905|1156644|JK PURA|297.31B|297310000000|50|27,727,217|-3.85%|13|2022-07-29|15/06/2022|0.65||20120000000||2022-06-07|15/03/2022|0.68||40930000000|
2022-11-06 21:41:11|06906|101552|JK PYFA|492.27B|492270000000|920|101,216|-14.42%|22|2022-08-31|15/06/2022|12.25||134700000000||2022-06-02|15/03/2022|4.66||172400000000|
2022-11-06 21:41:23|06907|953933|JK HDFA|922.48B|922480000000|141|326,145|-41.25%|23|2022-10-31|15/09/2022|1.43||46000000000||2022-08-02|15/06/2022|1.41||42310000000|
2022-11-06 21:41:27|06908|101553|JK RUIS|172.48B|172480000000|224|2,251,426|7.69%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|6.51||415300000000|
2022-11-06 21:41:30|06909|101554|JK RALS|3.61T|3610000000000|575|10,775,809|-21.77%|32|2022-11-07|15/09/2022|1.93||546500000000||2022-07-29|15/06/2022|40.81||1256000000000|1256000000000
2022-11-06 21:41:34|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|
2022-11-06 21:41:37|06911|950067|JK PSKT|797.04B|797040000000|77|99,752,641|54%|23|2022-10-28|15/09/2022|-0.08||15110000000||2022-08-09|15/06/2022|-0.19||13470000000|
2022-11-06 21:41:41|06912|101261|JK RELI|1.22T|1220000000000|680|7,404|46.55%|25|2022-08-26|15/06/2022|3.64||12800000000||2022-06-17|15/03/2022|5.79||17880000000|
2022-11-06 21:41:44|06913|1155912|JK REAL|331.68B|331680000000|50|5,211,919|-47.92%|13|2022-08-30|15/06/2022|0.03||1920000000||2022-05-30|15/03/2022|||1090000000|
2022-11-06 21:41:48|06914|101557|JK KKGI|2.51T|2510000000000|535|8,558,132|69.3%|23|2022-11-07|15/09/2022|||||2022-07-27|15/06/2022||||
2022-11-06 21:41:51|06915|101262|JK RICY|69.31B|69310000000|108|25,448,554|16.13%|24|2022-11-28|15/09/2022|||||2022-08-12|15/06/2022||||
2022-11-06 21:41:53|06916|101263|JK RIGS|331.98B|331980000000|545|1,499,175|55.71%|5|2018-06-29|15/03/2018|-0.02||6940000||2018-01-31|15/12/2017|-0||7020000|
2022-11-06 21:41:57|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|
2022-11-06 21:42:00|06918|101559|JK RBMS|132.81B|132810000000|50|9,198,488|0%|22|2022-08-23|15/06/2022|-8.85||13390000000||2022-05-25|15/03/2022|-6.62||8430000000|
2022-11-06 21:42:04|06919|1166029|JK ROCK|634.35B|634350000000|442|4,744|-53.96%|10|2022-08-16|15/06/2022|0.18||22550000000||2022-06-30|15/03/2022|0.19||20820000000|
2022-11-06 21:42:08|06920|945177|JK RDTX|2.36T|2360000000000|8,775|663|27.17%|22|2022-08-23|15/06/2022|287.86||133400000000||2022-05-25|15/03/2022|218.67||113900000000|
2022-11-06 21:42:11|06921|1084857|JK PRIM|698.31B|698310000000|206|691,640|-39.41%|17|2022-09-05|15/06/2022|1.91||67970000000||2022-06-27|15/03/2022|1.2||79370000000|
2022-11-06 21:42:14|06922|1156446|JK INDO|505.02B|505020000000|117|41,974,534|-39.38%|13|2022-08-31|15/06/2022|1.19||1750000000||2022-06-03|15/03/2022|2.36||1280000000|
2022-11-06 21:42:16|06923|101560|JK RAJA|4.31T|4310000000000|1,020|62,301,082|390.38%|13|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-06 21:42:20|06924|101561|JK SIMP|6.67T|6670000000000|430|2,453,322|-13.31%|25|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|9.27||4032000000000|
2022-11-06 21:42:24|06925|101562|JK MYOH|3.41T|3410000000000|1,545|26,029|-7.76%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-11-06 21:42:27|06926|101563|JK SGRO|4.07T|4070000000000|2,230|123,983|-0.45%|24|2022-12-15|15/09/2022|146.92||1286900000000||2022-07-28|15/06/2022|160.14||1365000000000|
2022-11-06 21:42:30|06927|101264|JK SMDR|8.16T|8160000000000|2,490|7,798,357|205.52%|23|2022-11-07|15/09/2022|||||2022-08-01|15/06/2022||||
2022-11-06 21:42:40|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|
2022-11-06 21:42:43|06929|1031326|SS 603580|1.48B|1480000000|11.30|1,734,141|4.44%|23|2022-10-28|15/09/2022|0.01||55000000||2022-08-23|15/06/2022|0.02||50220000|
2022-11-06 21:42:48|06930|996071|SS 603089|2.19B|2190000000|9.83|6,490,930|21.66%|23|2022-10-27|15/09/2022|0.18||476900000||2022-08-25|15/06/2022|0.13||479900000|
2022-11-06 21:42:53|06931|1141900|SS 688012|70.97B|70970000000|114.39|8,192,045|-27.23%|18|2022-10-28|15/09/2022|0.53|0.4525|1070000000|1070000000|2022-08-11|15/06/2022|0.57|0.57|1020000000|1020000000
2022-11-06 21:42:56|06932|100586|SS 600391|6.22B|6220000000|18.84|6,321,376|-8.81%|25|2022-10-29|15/09/2022|0.03||714700000||2022-08-26|15/06/2022|0.04||843200000|
2022-11-06 21:43:00|06933|100983|SS 600893|128.14B|128140000000|48.07|23,089,217|-18.07%|25|2022-10-29|15/09/2022|0.12||7610000000|7610000000|2022-08-27|15/06/2022|0.22||9410000000|
2022-11-06 21:43:04|06934|100643|SS 600469|3.55B|3550000000|4.87|13,678,672|19.07%|24|2022-10-28|15/09/2022|0.07||1350000000||2022-08-30|15/06/2022|0.07||1340000000|
2022-11-06 21:43:06|06935|100415|SS 600151|14.5B|14500000000|10.11|13,485,301|-15.75%|23|2022-10-29|15/09/2022|-0.02||2220000000||2022-08-31|15/06/2022|0.03||1990000000|
2022-11-06 21:43:11|06936|100950|SS 600855|5.44B|5440000000|12.07|5,576,199|-1.55%|23|2022-10-28|15/09/2022|||418900000||2022-08-12|15/06/2022|0.04||416700000|
2022-11-06 21:43:18|06937|100659|SS 600501|5.28B|5280000000|12.23|8,369,125|30.94%|24|2022-10-29|15/09/2022|0.04||925000000||2022-08-24|15/06/2022|0.11||1120000000|
2022-11-06 21:43:22|06938|101047|SS 601111|85.16B|85160000000|10.84|42,572,668|30.45%|25|2022-10-28|15/09/2022|-0.63|-0.3902|18140000000|20230000000|2022-08-30|15/06/2022|-0.7635|-0.7657|11020000000|11040000000
2022-11-06 21:43:25|06939|100489|SS 600271|20.47B|20470000000|11.05|7,555,827|-9.72%|25|2022-10-29|15/09/2022|0.04|0.1386|4090000000|5050000000|2022-08-20|15/06/2022|0.0893|0.1386|4970000000|5490000000
2022-11-06 21:43:28|06940|101096|SS 601600|63.06B|63060000000|4.12|132,776,484|-24.95%|25|2022-10-25|15/09/2022|0.0835|0.0835|60670000000|60670000000|2022-08-23|15/06/2022|0.14|0.073|69780000000|64270000000
2022-11-06 21:43:35|06941|100512|SS 600298|35.09B|35090000000|40.36|7,328,784|-28.38%|24|2022-10-26|15/09/2022|0.27|0.265|2890000000|2890000000|2022-08-11|15/06/2022|0.43|0.4233|3060000000|3060000000
2022-11-06 21:43:39|06942|994536|SS 603031|5.21B|5210000000|45.72|2,116,890|32.02%|24|2022-10-29|15/09/2022|0.35||976200000||2022-08-30|15/06/2022|0.05||627000000|
2022-11-06 21:43:42|06943|100285|SS 600012|10.55B|10550000000|6.94|4,012,820|19.45%|25|2022-10-28|15/09/2022|0.3059||1170000000||2022-08-25|15/06/2022|0.16||1850000000|
2022-11-06 21:43:45|06944|996081|SS 603429|6.05B|6050000000|11.36|5,951,924|-31.42%|23|2022-10-26|15/09/2022|0.07||177400000||2022-08-20|15/06/2022|0.08||178400000|
2022-11-06 21:43:48|06945|1162062|SS 603815|5.33B|5330000000|8.61|15,779,762|11.38%|15|2022-10-24|15/09/2022|0.06||1490000000||2022-08-25|15/06/2022|0.09||1830000000|
2022-11-06 21:43:52|06946|1091243|SS 601606|8.14B|8140000000|11.24|19,802,533|-7.72%|23|2022-10-25|15/09/2022|-0.03||218200000||2022-08-23|15/06/2022|0.05||487000000|
2022-11-06 21:43:55|06947|953123|SS 603599|19.66B|19660000000|30.38|6,158,765|18.21%|24|2022-10-27|15/09/2022|0.93||2110000000|2110000000|2022-08-19|15/06/2022|1.04||2450000000|2450000000
2022-11-06 21:43:59|06948|100872|SS 600761|10.54B|10540000000|14.24|10,984,366|36.4%|25|2022-10-22|15/09/2022|0.34|0.27|3920000000||2022-08-30|15/06/2022|0.32|0.27|4080000000|
2022-11-06 21:44:02|06949|100999|SS 600971|10.02B|10020000000|8.35|27,168,528|27.87%|24|2022-10-29|15/09/2022|0.61||2300000000||2022-08-20|15/06/2022|0.41||2090000000|
2022-11-06 21:44:09|06950|942800|SS 600418|33.7B|33700000000|15.43|107,448,878|-0.77%|25|2022-10-29|15/09/2022|0.0058|0.0058|9800000000|9800000000|2022-08-31|15/06/2022|-0.5293|-0.5293|9100000000|10170000000
2022-11-06 21:44:12|06951|950055|SS 603199|2.78B|2780000000|25.13|3,174,387|28.35%|24|2022-10-28|15/09/2022|0.31||137700000||2022-07-29|15/06/2022|-0.25||38340000|
2022-11-06 21:44:28|06952|955764|SS 603589|26.53B|26530000000|44.45|4,983,683|-32.1%|25|2022-10-28|15/09/2022|0.77|0.89|1470000000||2022-08-26|15/06/2022|0.42|0.53|986000000|988000000
2022-11-06 21:44:31|06953|996090|SS 603689|3.71B|3710000000|7.88|6,214,625|-0.7%|23|2022-10-28|15/09/2022|0.15||1330000000||2022-08-25|15/06/2022|0.08||1280000000|
2022-11-06 21:44:38|06954|100450|SS 600218|4.24B|4240000000|9.73|11,260,520|-23.75%|23|2022-10-28|15/09/2022|0.03||1140000000||2022-08-25|15/06/2022|0.07||1120000000|
2022-11-06 21:44:41|06955|100712|SS 600567|10.53B|10530000000|2.39|16,528,616|-27.58%|24|2022-10-28|15/09/2022|-0.02|0.1|8780000000||2022-08-26|15/06/2022|-0.02|0.09|8710000000|
2022-11-06 21:44:45|06956|101017|SS 600990|6.24B|6240000000|29.50|2,116,125|-21.8%|24|2022-10-29|15/09/2022|-0.03||602900000||2022-08-27|15/06/2022|0.17||634000000|
2022-11-06 21:44:51|06957|100475|SS 600237|3.66B|3660000000|6.48|20,725,163|18.25%|24|2022-10-29|15/09/2022|0.05|0.05|263500000||2022-08-20|15/06/2022|0.03|0.04|269800000|
2022-11-06 21:45:03|06958|1031220|SS 603357|4.45B|4450000000|9.51|4,594,407|14.86%|23|2022-10-29|15/09/2022|0.26|0.26|576600000||2022-08-31|15/06/2022|0.23|0.29|610400000|
2022-11-06 21:45:06|06959|100660|SS 600502|8.53B|8530000000|4.97|47,521,229|32.89%|24|2022-10-26|15/09/2022|0.18||20220000000||2022-08-26|15/06/2022|0.18||19160000000|
2022-11-06 21:45:14|06960|101120|SS 601801|9.35B|9350000000|4.70|7,696,940|0.21%|25|2022-10-29|15/09/2022|0.12||3730000000||2022-08-24|15/06/2022|0.15||2730000000|
2022-11-06 21:45:18|06961|100529|SS 600318|3.93B|3930000000|7.67|19,439,807|-3.52%|23|2022-10-26|15/09/2022|0.01||85520000||2022-08-26|15/06/2022|-0.02||75760000|
2022-11-06 21:45:23|06962|953916|SS 603198|39.5B|39500000000|49.38|6,655,416|-15.88%|24|2022-10-29|15/09/2022|0.53|0.53|1360000000|1360000000|2022-08-27|15/06/2022|0.285|0.33|954000000|
2022-11-06 21:45:27|06963|1052665|SS 603527|3.79B|3790000000|15.53|5,853,454|59.28%|23|2022-10-28|15/09/2022|0.16||1690000000||2022-08-22|15/06/2022|0.2||1950000000|
2022-11-06 21:45:31|06964|994587|SS 603696|2.07B|2070000000|8.78|8,378,237|-9.2%|24|2022-10-25|15/09/2022|0.03||165600000||2022-08-24|15/06/2022|0.03||128400000|
2022-11-06 21:45:34|06965|1141904|SS 688019|17.29B|17290000000|231.50|1,383,722|40%|17|2022-10-31|15/09/2022|1.07|0.84|290410000|285170000|2022-08-31|15/06/2022|1.16|1.16|270140000|270290000
2022-11-06 21:45:38|06966|100714|SS 600569|5.77B|5770000000|2.010|12,418,395|-26.64%|24|2022-10-29|15/09/2022|-0.35||9130000000||2022-08-30|15/06/2022|-0.11||12250000000|
2022-11-06 21:45:44|06967|100591|SS 600397|3.3B|3300000000|3.330|45,305,754|12.5%|24|2022-10-26|15/09/2022|0.05||2010000000||2022-08-27|15/06/2022|-0.08||2950000000|
2022-11-06 21:45:47|06968|996184|SS 603839|2.61B|2610000000|6.51|1,942,714|-18.42%|23|2022-10-29|15/09/2022|0.08||643600000||2022-08-31|15/06/2022|-0||470600000|
2022-11-06 21:45:53|06969|950054|SS 603020|3.77B|3770000000|10.03|6,140,106|-22.85%|24|2022-10-30|15/09/2022|0.06||748000000||2022-08-29|15/06/2022|0.12||804300000|
2022-11-06 21:46:01|06970|1141895|SS 688007|11.49B|11490000000|25.25|5,228,378|-29.61%|17|2022-10-29|15/09/2022|0.1|0.12|606000000|693650000|2022-08-20|15/06/2022|0.06|0.06|744000000|742730000
2022-11-06 21:46:04|06971|942805|SS 600629|4.43B|4430000000|4.56|5,843,039|-3.15%|24|2022-10-28|15/09/2022|0.32||2090000000||2022-08-29|15/06/2022|0.07||1300000000|
2022-11-06 21:46:08|06972|1141911|SS 688088|10.6B|10600000000|26.43|4,000,177|-34.35%|18|2022-10-29|15/09/2022|0.08|0.08|131790000|131790000|2022-08-26|15/06/2022|0.08|0.08|125890000|126000000
2022-11-06 21:46:16|06973|1162068|SS 603790|1.86B|1860000000|9.96|1,155,809|6.64%|15|2022-10-28|15/09/2022|0.05||165600000||2022-08-25|15/06/2022|0.11||203400000|
2022-11-06 21:46:28|06974|994531|SS 603017|2.35B|2350000000|8.67|2,275,063|1.76%|24|2022-10-28|15/09/2022|0.04||321600000||2022-08-09|15/06/2022|0.18||383700000|
2022-11-06 21:46:33|06975|1052663|SS 603378|3.7B|3700000000|8.61|2,846,044|-46.94%|23|2022-10-28|15/09/2022|0.09||918000000||2022-08-19|15/06/2022|0.16||925000000|
2022-11-06 21:46:35|06976|101131|SS 601890|9.72B|9720000000|10.13|36,592,988|39.15%|24|2022-10-28|15/09/2022|0.04||407200000||2022-08-29|15/06/2022|0.03||308500000|
2022-11-06 21:46:40|06977|100704|SS 600558|2.96B|2960000000|3.30|18,169,225|3.77%|23|2022-10-27|15/09/2022|0.01||801600000||2022-08-25|15/06/2022|0.02||823300000|
2022-11-06 21:46:43|06978|100545|SS 600336|4.49B|4490000000|5.63|9,425,969|-29.45%|24|2022-10-25|15/09/2022|0.05||2230000000||2022-08-19|15/06/2022|0.09||2810000000|
2022-11-06 21:46:51|06979|1162077|SS 603551|3.27B|3270000000|8.27|2,294,509|-14.65%|15|2022-10-27|15/09/2022|0.16||453800000||2022-08-30|15/06/2022|0.18||444400000|
2022-11-06 21:46:54|06980|994583|SS 603658|40.29B|40290000000|68.72|6,384,520|19.55%|24|2022-10-26|15/09/2022|0.625|0.64|1210000000|1210000000|2022-08-18|15/06/2022|0.5|0.51|1040000000|1030000000
2022-11-06 21:46:58|06981|942816|SS 600862|45.62B|45620000000|27.15|12,148,292|-23.37%|24|2022-10-22|15/09/2022|0.14|0.14|1070000000|1070000000|2022-08-26|15/06/2022|0.133|0.14|1140000000|1140000000
2022-11-06 21:47:02|06982|100822|SS 600705|27.55B|27550000000|3.12|29,042,817|-18.75%|24|2022-10-28|15/09/2022|0.06||4500000000||2022-08-31|15/06/2022|0.15||4490000000|
2022-11-06 21:47:06|06983|100875|SS 600765|49.25B|49250000000|33.45|18,504,473|11.82%|24|2022-10-31|15/09/2022|0.24||2640000000||2022-08-30|15/06/2022|0.24||3010000000|3010000000
2022-11-06 21:47:09|06984|100871|SS 600760|134.59B|134590000000|68.65|11,909,231|-9.19%|23|2022-10-29|15/09/2022|0.2738|0.2738|10470000000|9780000000|2022-08-30|15/06/2022|0.3216|0.3216|12010000000|12010000000
2022-11-06 21:47:15|06985|100305|SS 600038|25.41B|25410000000|43.27|9,239,629|-31.22%|25|2022-10-29|15/09/2022|0.1093|0.1093|3860000000|4450000000|2022-08-31|15/06/2022|0.0097|0.3135|5130000000|5850000000
2022-11-06 21:47:20|06986|1162052|SS 603489|15.12B|15120000000|125.67|588,424|-47.78%|16|2022-10-28|15/09/2022|1.03||837000000|837000000|2022-08-26|15/06/2022|1.42||780000000|
2022-11-06 21:47:23|06987|1156730|SS 600733|28.17B|28170000000|6.57|48,542,640|-45.88%|17|2022-10-31|15/09/2022|-0.31||2230000000||2022-08-05|15/06/2022|-0.29||1750000000|
2022-11-06 21:47:26|06988|100958|SS 600865|3.27B|3270000000|8.70|1,212,038|9.16%|23|2022-10-26|15/09/2022|0.02||53640000||2022-08-20|15/06/2022|0.18||53020000|
2022-11-06 21:47:29|06989|996178|SS 601212|19.03B|19030000000|2.57|30,106,056|-3.02%|23|2022-10-27|15/09/2022|-0.04||20590000000||2022-08-30|15/06/2022|||22300000000|
2022-11-06 21:47:33|06990|994565|SS 603398|13.31B|13310000000|38.85|12,098,997|144.8%|25|2022-10-27|15/09/2022|0.01||331600000||2022-08-19|15/06/2022|0.05||300100000|
2022-11-06 21:47:36|06991|1162089|SS 601577|26.42B|26420000000|6.57|10,816,555|-15.01%|15|2022-10-29|15/09/2022|-0.11|-0.11|6030000000||2022-08-30|15/06/2022|0.44|0.51|10480000000|
2022-11-06 21:47:38|06992|1062255|SS 601838|50.48B|50480000000|13.70|20,542,686|13.22%|23|2022-10-29|15/09/2022|0.64|0.69|5250000000|5250000000|2022-08-31|15/06/2022|0.64|0.64|5160000000|5160000000
2022-11-06 21:47:41|06993|994526|SS 601997|19.38B|19380000000|5.30|13,189,885|-18.46%|23|2022-10-29|15/09/2022|0.4||7940000000||2022-08-31|15/06/2022|0.37||8150000000|
2022-11-06 21:47:46|06994|994505|SS 600926|73.12B|73120000000|12.33|21,983,827|-13.78%|24|2022-10-27|15/09/2022|0.18|0.3467|8760000000|8760000000|2022-08-20|15/06/2022|0.55|0.695|8530000000|8530000000
2022-11-06 21:47:51|06995|994504|SS 600919|102.65B|102650000000|6.96|73,885,712|10.13%|24|2022-10-29|15/09/2022|0.46|0.45|18650000000|75653000000|2022-08-30|15/06/2022|0.46|0.4|18070000000|18070000000
2022-11-06 21:47:54|06996|101029|SS 601009|100.48B|100480000000|9.75|24,310,198|3.28%|25|2022-10-29|15/09/2022|0.505|0.4824|11660000000|12030000000|2022-08-16|15/06/2022|0.4981|0.4966|11260000000|11370000000
2022-11-06 21:47:58|06997|994517|SS 601229|81.4B|81400000000|5.73|16,721,362|-20.97%|24|2022-10-27|15/09/2022|0.3532|0.5239|14180000000|14560000000|2022-08-26|15/06/2022|0.4461|0.2834|13970000000|13760000000
2022-11-06 21:48:16|06998|1162086|SS 600928|14.67B|14670000000|3.30|8,802,855|-22.54%|15|2022-10-29|15/09/2022|0.12||3760000000||2022-08-31|15/06/2022|0.14||3740000000|
2022-11-06 21:48:22|06999|100700|SS 600550|8.99B|8990000000|4.88|21,900,587|9.42%|24|2022-10-28|15/09/2022|-0.01||563100000||2022-08-16|15/06/2022|-0||688600000|
2022-11-06 21:48:26|07000|100618|SS 600456|21.93B|21930000000|45.90|7,333,203|-13.05%|24|2022-10-26|15/09/2022|0.32||1720000000||2022-08-25|15/06/2022|0.34||1790000000|
2022-11-06 21:48:29|07001|101000|SS 600973|7.79B|7790000000|5.68|31,371,650|6.57%|23|2022-10-31|15/09/2022|0.02||10870000000||2022-08-31|15/06/2022|-0.04||10330000000|
2022-11-06 21:48:33|07002|101031|SS 601011|6.8B|6800000000|3.56|28,141,753|-21.24%|24|2022-10-28|15/09/2022|||750100000||2022-08-30|15/06/2022|0.04||1180000000|
2022-11-06 21:48:37|07003|100426|SS 600191|2.85B|2850000000|5.88|8,242,163|60.66%|18|2022-10-28|15/09/2022|-0.04||95000000||2022-08-26|15/06/2022|-0.01||38560000|
2022-11-06 21:48:40|07004|101141|SS 601992|21.65B|21650000000|2.38|22,831,066|-12.5%|25|2022-10-28|15/09/2022|0.05|0.1|24540000000||2022-08-29|15/06/2022|0.125|0.15|31950000000|
2022-11-06 21:48:44|07005|101106|SS 601678|10.71B|10710000000|5.23|28,578,157|-28.75%|23|2022-10-31|15/09/2022|0.16||2240000000||2022-08-26|15/06/2022|0.16||2300000000|
2022-11-06 21:48:47|07006|100897|SS 600791|1.87B|1870000000|4.12|19,988,099|29.97%|23|2022-10-28|15/09/2022|-0.08||182300000||2022-08-25|15/06/2022|-0.03||155400000|
2022-11-06 21:48:54|07007|100691|SS 600538|2.56B|2560000000|4.88|9,756,119|-49.85%|23|2022-10-27|15/09/2022|0.05||119200000||2022-08-25|15/06/2022|||98420000|
2022-11-06 21:49:04|07008|100627|SS 600463|2.07B|2070000000|6.91|5,515,002|22.74%|23|2022-10-28|15/09/2022|-0.01||111300000||2022-08-29|15/06/2022|0.12||267800000|
2022-11-06 21:49:08|07009|100706|SS 600560|2.35B|2350000000|10.58|7,397,563|26.56%|23|2022-10-27|15/09/2022|0.05||162400000||2022-08-19|15/06/2022|0.06||139800000|
2022-11-06 21:49:22|07010|100581|SS 600386|3.19B|3190000000|3.96|14,492,631|-8.12%|24|2022-10-29|15/09/2022|0.04||1090000000||2022-08-26|15/06/2022|-0||697900000|
2022-11-06 21:49:26|07011|100281|SS 600008|20.92B|20920000000|2.85|39,250,697|-8.95%|25|2022-10-29|15/09/2022|0.33||5270000000||2022-08-31|15/06/2022|0.07||5200000000|
2022-11-06 21:49:30|07012|100574|SS 600376|13.31B|13310000000|5.16|14,624,076|10.97%|25|2022-10-29|15/09/2022|0.0682|0.0682|10570000000|10570000000|2022-08-27|15/06/2022|0.1365|0.1415|21150000000|21660000000
2022-11-06 21:49:35|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||||
2022-11-06 21:49:43|07014|994575|SS 603569|5.16B|5160000000|9.20|11,060,913|46.5%|24|2022-10-26|15/09/2022|0.01||982900000||2022-08-20|15/06/2022|||913000000|
2022-11-06 21:49:47|07015|101157|SS 603123|8.63B|8630000000|10.83|17,240,901|68.17%|24|2022-10-29|15/09/2022|0.04||1230000000||2022-08-27|15/06/2022|-0.05||824400000|
2022-11-06 21:49:56|07016|951032|SS 603025|16.02B|16020000000|17.33|2,399,680|-36.38%|23|2022-10-24|15/09/2022|0.12||391400000||2022-08-18|15/06/2022|0.15||348500000|
2022-11-06 21:49:59|07017|100394|SS 600159|2.13B|2130000000|2.570|12,774,785|14.22%|23|2022-10-28|15/09/2022|-0.01||307900000||2022-08-25|15/06/2022|-0||120900000|
2022-11-06 21:50:06|07018|100597|SS 600405|3.39B|3390000000|6.19|49,389,305|-3.73%|24|2022-10-31|15/09/2022|0.07||384100000||2022-08-25|15/06/2022|-0.02||319000000|
2022-11-06 21:50:09|07019|100784|SS 600658|4.26B|4260000000|3.81|10,759,790|-12.41%|25|2022-10-29|15/09/2022|-0.1||263100000||2022-08-30|15/06/2022|0.22||1590000000|
2022-11-06 21:50:14|07020|100304|SS 600037|11.4B|11400000000|8.19|9,677,786|6.5%|25|2022-10-28|15/09/2022|0.2||563800000|498000000|2022-08-30|15/06/2022|-0.03||558000000|
2022-11-06 21:50:17|07021|994578|SS 603588|15.39B|15390000000|10.15|6,892,000|-20.65%|24|2022-10-29|15/09/2022|0.1|0.16|2190000000|2190000000|2022-08-26|15/06/2022|0.185|0.28|2430000000|2430000000
2022-11-06 21:50:20|07022|954959|SS 603616|2.07B|2070000000|5.43|7,910,437|5.03%|24|2022-10-28|15/09/2022|-0.13||144300000||2022-08-30|15/06/2022|-0.06||97090000|
2022-11-06 21:50:23|07023|101044|SS 601101|9.69B|9690000000|6.73|27,763,889|-9.56%|24|2022-10-25|15/09/2022|0.42|0.4|2600000000||2022-08-23|15/06/2022|0.42|0.39|2470000000|
2022-11-06 21:50:27|07024|100562|SS 600361|4.19B|4190000000|6.29|8,393,999|28.63%|24|2022-10-29|15/09/2022|-0.15||1500000000||2022-08-31|15/06/2022|-0.13||1740000000|
2022-11-06 21:50:34|07025|100721|SS 600578|22.08B|22080000000|3.30|25,481,396|20.44%|24|2022-10-28|15/09/2022|0.04||||2022-08-27|15/06/2022|0.03|||
2022-11-06 21:50:37|07026|101134|SS 601908|19.38B|19380000000|8.06|59,243,975|-26.73%|24|2022-10-28|15/09/2022|0.19||3560000000||2022-08-26|15/06/2022|0.16||3060000000|
2022-11-06 21:51:08|07027|1162083|SS 603590|4.5B|4500000000|28.74|862,098|-7.53%|15|2022-10-25|15/09/2022|0.14||216400000||2022-08-01|15/06/2022|0.23||215400000|
2022-11-06 21:51:15|07028|101095|SS 601588|5.52B|5520000000|1.89|18,740,779|-13.7%|25|2022-10-30|15/09/2022|-0.08||1930000000||2022-08-25|15/06/2022|-0.17||4510000000|
2022-11-06 21:51:17|07029|1141910|SS 688066|16.58B|16580000000|91.02|1,309,224|58.27%|18|2022-10-29|15/09/2022|0.4||611000000||2022-08-19|15/06/2022|0.31||586000000|
2022-11-06 21:51:21|07030|994596|SS 603778|1.94B|1940000000|3.08|14,629,432|-27.01%|24|2022-10-28|15/09/2022|-0.03||24850000||2022-08-29|15/06/2022|-0.01||36990000|
2022-11-06 21:51:24|07031|100612|SS 600429|6.72B|6720000000|4.43|3,538,707|-24.53%|24|2022-10-29|15/09/2022|0.01||2040000000||2022-08-27|15/06/2022|0.03||2110000000|
2022-11-06 21:51:28|07032|101051|SS 601126|13.75B|13750000000|16.91|21,476,849|5.69%|24|2022-10-31|15/09/2022|0.17||1210000000||2022-08-31|15/06/2022|0.22||1320000000|1320000000
2022-11-06 21:51:32|07033|100601|SS 600410|5.86B|5860000000|5.38|11,552,033|-15.81%|24|2022-10-29|15/09/2022|-0.12||887200000||2022-08-29|15/06/2022|-0.03||836700000|
2022-11-06 21:51:51|07034|100395|SS 600161|35.63B|35630000000|21.62|6,067,827|-11.63%|23|2022-10-25|15/09/2022|0.131|0.14|1020000000|1020000000|2022-08-26|15/06/2022|0.159|0.0917|1190000000|1190000000
2022-11-06 21:51:55|07035|1141909|SS 688033|14.18B|14180000000|25.26|9,261,759|-16.14%|18|2022-10-29|15/09/2022|0.12||253500000||2022-08-13|15/06/2022|0.08||229500000|
2022-11-06 21:51:58|07036|100336|SS 600085|68.3B|68300000000|49.80|9,231,788|48.66%|25|2022-10-28|15/09/2022|0.19|0.4|3390000000|3940000000|2022-08-31|15/06/2022|0.25|0.25|3550000000|3550000000
2022-11-06 21:52:01|07037|1072210|SS 603516|2.44B|2440000000|13.08|5,312,300|-22.97%|22|2022-10-27|15/09/2022|0.02||100400000||2022-07-28|15/06/2022|0.13||103800000|
2022-11-06 21:52:04|07038|1162049|SS 603613|63.33B|63330000000|127.01|3,103,218|76.83%|15|2022-10-28|15/09/2022|0.46|0.46|18400000000|18330000000|2022-08-16|15/06/2022|0.55|0.53|15760000000|
2022-11-06 21:52:08|07039|100484|SS 600266|7.12B|7120000000|3.43|18,404,549|-20.6%|24|2022-10-29|15/09/2022|-0.25||1350000000||2022-08-06|15/06/2022|0.3||5280000000|
2022-11-06 21:52:11|07040|100956|SS 600861|6.29B|6290000000|19.79|3,319,909|-10.37%|24|2022-10-29|15/09/2022|0.55|0.55|102800000||2022-08-27|15/06/2022|0.4|0.4|85060000|
2022-11-06 21:52:15|07041|100470|SS 600246|17.93B|17930000000|9.55|12,859,646|-10.58%|24|2022-10-29|15/09/2022|-0.05||121600000||2022-08-27|15/06/2022|-0.07||70770000|
2022-11-06 21:52:18|07042|997532|SS 603138|6.97B|6970000000|25.04|22,142,874|41.47%|23|2022-10-26|15/09/2022|-0.01|-0.01|66810000||2022-08-18|15/06/2022|-0.1||54530000|
2022-11-06 21:52:21|07043|942795|SS 600055|14.62B|14620000000|20.80|8,129,313|13.97%|24|2022-10-29|15/09/2022|0.06||276100000||2022-08-27|15/06/2022|0.05||245900000|
2022-11-06 21:52:24|07044|1162055|SS 603392|120.2B|120200000000|132.66|3,136,417|-13.35%|13|2022-10-18|15/09/2022|1.38|1.16|2720000000|2720000000|2022-08-26|15/06/2022|1.5|1.46|2760000000|
2022-11-06 21:52:37|07045|1141907|SS 688028|3.84B|3840000000|40.21|1,023,591|-14.1%|18|2022-10-29|15/09/2022|0.13|0.4|112000000||2022-08-26|15/06/2022|0.18||89790000|
2022-11-06 21:52:43|07046|1162058|SS 603267|28.7B|28700000000|124.00|1,833,669|-17.88%|15|2022-10-29|15/09/2022|0.79|1.19|550900000||2022-08-23|15/06/2022|0.976|1.38|689000000|
2022-11-06 21:52:46|07047|1156679|SS 601816|239.15B|239150000000|4.87|42,382,269|9.68%|14|2022-10-31|15/09/2022|0.0138|0.0375|7300000000|7290000000|2022-08-31|15/06/2022|-0.03|0.0245|2250000000|7290000000
2022-11-06 21:52:49|07048|100399|SS 600166|21.89B|21890000000|2.750|54,777,136|-19.12%|25|2022-10-29|15/09/2022|||12320000000||2022-08-31|15/06/2022|0.01||10790000000|
2022-11-06 21:52:58|07049|1162056|SS 603068|4.26B|4260000000|28.18|2,567,990|-50.36%|15|2022-10-31|15/09/2022|-0.68||153400000||2022-08-31|15/06/2022|-0.2||150300000|
2022-11-06 21:53:02|07050|1156734|SS 603719|12.73B|12730000000|31.99|6,650,185|-25.62%|17|2022-10-31|15/09/2022|0.24|0.35|2110000000|2110000000|2022-08-26|15/06/2022|0.25|0.24|1950000000|1950000000
2022-11-06 21:53:05|07051|102958|SS 600681|5.83B|5830000000|4.29|6,399,356|-10.06%|24|2022-10-29|15/09/2022|0.04||749700000||2022-08-03|15/06/2022|0.07||787000000|
2022-11-06 21:53:11|07052|1081714|SS 603596|41.97B|41970000000|102.30|4,243,422|65.8%|25|2022-10-28|15/09/2022|0.48|0.48|1570000000|3492000000|2022-08-30|15/06/2022|0.35|0.38|1100000000|1100000000
2022-11-06 21:53:14|07053|101008|SS 600980|2.85B|2850000000|15.05|2,597,635|-4.2%|23|2022-10-25|15/09/2022|0.09||290100000||2022-07-30|15/06/2022|0.12||192000000|
2022-11-06 21:53:18|07054|100663|SS 600510|7.24B|7240000000|7.15|18,555,698|-3.51%|24|2022-10-26|15/09/2022|0.14||3450000000||2022-08-23|15/06/2022|0.06||666100000|
2022-11-06 21:53:21|07055|100513|SS 600299|23.76B|23760000000|8.86|12,332,423|-29.91%|24|2022-10-28|15/09/2022|0.1|0.1361|3600000000|3600000000|2022-07-29|15/06/2022|0.17|0.1067|3290000000|3290000000
2022-11-06 21:53:23|07056|1159375|SS 601696|30.7B|30700000000|11.05|24,846,096|-14.41%|16|2022-10-28|15/09/2022|0.09||807800000||2022-08-29|15/06/2022|0.1||747900000|
2022-11-06 21:53:27|07057|101162|SS 603167|3.21B|3210000000|6.85|5,595,958|-10.1%|24|2022-10-26|15/09/2022|0.07||408300000||2022-08-31|15/06/2022|0.08||339000000|
2022-11-06 21:53:33|07058|994592|SS 603727|3.29B|3290000000|11.67|14,502,876|-38.77%|24|2022-10-29|15/09/2022|0.05||745800000||2022-07-30|15/06/2022|0.13||1120000000|
2022-11-06 21:53:36|07059|994621|SS 603936|6.69B|6690000000|13.43|19,646,550|-2.18%|23|2022-10-28|15/09/2022|0.04||691190000||2022-08-22|15/06/2022|0.13||873600000|
2022-11-06 21:53:40|07060|100738|SS 600597|13.36B|13360000000|9.90|10,067,226|-33.82%|25|2022-10-29|15/09/2022|0.07|0.11|6980000000|8850000000|2022-08-30|15/06/2022|0.085|0.09|7160000000|7160000000
2022-11-06 21:53:45|07061|102960|SS 600708|4.68B|4680000000|2.10|17,209,227|-0.47%|24|2022-10-29|15/09/2022|||5340000000||2022-08-31|15/06/2022|-0.01||2160000000|
2022-11-06 21:53:49|07062|101074|SS 601339|8.03B|8030000000|5.42|11,604,830|5.65%|25|2022-10-28|15/09/2022|0.17||1760000000||2022-07-29|15/06/2022|0.29||1990000000|
2022-11-06 21:53:52|07063|100479|SS 600258|26.6B|26600000000|23.77|12,493,586|5.08%|25|2022-10-29|15/09/2022|0.04|0.1601|1510000000|1510000000|2022-08-30|15/06/2022|-0.14|-0.1133|1120000000|1120000000
2022-11-06 21:53:56|07064|100622|SS 600455|1.31B|1310000000|21.05|814,846|2.73%|23|2022-10-28|15/09/2022|0.15||59000000||2022-08-05|15/06/2022|0.16||57730000|
2022-11-06 21:54:00|07065|100826|SS 600707|15.18B|15180000000|4.23|23,909,372|-38.43%|24|2022-10-28|15/09/2022|-0.27||2020000000||2022-08-25|15/06/2022|-0.11||2120000000|
2022-11-06 21:54:03|07066|1054840|SS 601108|34.41B|34410000000|7.41|30,530,916|-22.56%|23|2022-10-27|15/09/2022|0.1||1320000000||2022-08-26|15/06/2022|0.1||1570000000|
2022-11-06 21:54:06|07067|101071|SS 601311|10.91B|10910000000|9.30|20,770,691|-32.71%|25|2022-10-27|15/09/2022|0.08||3460000000|12403000000|2022-08-12|15/06/2022|0.05||3000000000|
2022-11-06 21:54:09|07068|100474|SS 600230|7.51B|7510000000|17.89|25,797,069|28.89%|24|2022-10-25|15/09/2022|0.08||1230000000||2022-08-17|15/06/2022|0.15||1270000000|
2022-11-06 21:54:12|07069|1052655|SS 603106|2.78B|2780000000|5.34|9,758,863|8.1%|23|2022-10-27|15/09/2022|-0.06||152800000||2022-08-25|15/06/2022|-0.05||128900000|
2022-11-06 21:54:18|07070|100412|SS 600180|6.2B|6200000000|5.89|11,722,403|-8.26%|24|2022-10-28|15/09/2022|-0.04||14960000000||2022-08-26|15/06/2022|0.14||12580000000|
2022-11-06 21:54:22|07071|942820|SS 601016|22.71B|22710000000|4.530|71,444,004|-30.73%|23|2022-10-29|15/09/2022|0.04|0.04|1180000000||2022-08-30|15/06/2022|0.12||1490000000|
2022-11-06 21:54:28|07072|994544|SS 603098|17.61B|17610000000|32.69|2,334,418|-33.83%|23|2022-10-31|15/09/2022|0.0538|0.1441|1100000000|1490000000|2022-08-31|15/06/2022|0.0556|0.0481|1020000000|1020000000
2022-11-06 21:54:32|07073|996063|SS 601375|13.88B|13880000000|3.68|26,668,689|-19.83%|23|2022-10-28|15/09/2022|0.05||660000000||2022-08-22|15/06/2022|-0.04||399200000|
2022-11-06 21:54:36|07074|942815|SS 600850|14.18B|14180000000|20.70|5,150,505|-27.09%|23|2022-10-29|15/09/2022|0.23||2710000000||2022-08-27|15/06/2022|0.3||2410000000|
2022-11-06 21:54:39|07075|996182|SS 603615|1.74B|1740000000|7.21|1,169,678|-9.08%|23|2022-10-24|15/09/2022|-0.01||170900000||2022-08-12|15/06/2022|-0.03||161900000|
2022-11-06 21:54:42|07076|100815|SS 600697|1.99B|1990000000|12.50|1,043,359|6.66%|24|2022-10-29|15/09/2022|0.18||1900000000||2022-08-31|15/06/2022|-0.56||1630000000|
2022-11-06 21:54:45|07077|942824|SS 603099|2.31B|2310000000|8.65|5,551,389|-12.36%|24|2022-10-27|15/09/2022|0.17||133200000||2022-08-24|15/06/2022|-0.14||6840000|
2022-11-06 21:54:48|07078|100856|SS 600742|6.65B|6650000000|9.01|9,650,284|-30.21%|24|2022-10-25|15/09/2022|0.33||5800000000||2022-08-20|15/06/2022|0.19||4670000000|
2022-11-06 21:54:53|07079|100543|SS 600333|3.16B|3160000000|5.19|19,789,911|-24.23%|24|2022-10-30|15/09/2022|-0.03||341500000||2022-08-26|15/06/2022|-0.15||238500000|
2022-11-06 21:54:56|07080|100389|SS 600148|1.93B|1930000000|13.63|1,256,261|11.72%|23|2022-10-27|15/09/2022|-0.05||126200000||2022-08-19|15/06/2022|0.01||157300000|
2022-11-06 21:55:14|07081|100652|SS 600496|8.96B|8960000000|4.45|25,778,009|13.81%|25|2022-10-28|15/09/2022|0.135|0.1177|3780000000|4120000000|2022-08-26|15/06/2022|0.1003|0.1003|3570000000|3570000000
2022-11-06 21:55:17|07082|100869|SS 600757|6.24B|6240000000|5.14|14,637,116|-0.19%|24|2022-10-28|15/09/2022|0.09||1350000000||2022-08-26|15/06/2022|0.25||1770000000|
2022-11-06 21:55:24|07083|996067|SS 603035|9.51B|9510000000|25.03|10,355,586|98.97%|23|2022-10-25|15/09/2022|0.43||1040000000|2663000000|2022-08-23|15/06/2022|0.3||854000000|
2022-11-06 21:55:27|07084|100684|SS 600525|6.79B|6790000000|5.21|16,335,606|-17.3%|24|2022-10-29|15/09/2022|0.15||1910000000||2022-08-27|15/06/2022|0.08||1870000000|
2022-11-06 21:55:31|07085|945174|SS 603698|6.79B|6790000000|12.67|2,353,131|-14.04%|24|2022-10-28|15/09/2022|0.06||259100000||2022-08-26|15/06/2022|0.09||426000000|
2022-11-06 21:55:34|07086|1162042|SS 605288|2.58B|2580000000|37.49|1,104,370|-42.86%|12|2022-10-31|15/09/2022|0.15||267100000||2022-08-31|15/06/2022|0.36||323300000|
2022-11-06 21:55:38|07087|1057308|SS 603655|2.12B|2120000000|19.94|796,929|-22.11%|23|2022-10-27|15/09/2022|0.05||47210000||2022-08-29|15/06/2022|0.01||33530000|
2022-11-06 21:55:41|07088|994550|SS 603203|6.67B|6670000000|26.72|1,136,816|-1.18%|24|2022-10-31|15/09/2022|0.33||235500000||2022-08-30|15/06/2022|0.31||222900000|
2022-11-06 21:55:47|07089|994602|SS 603819|3.28B|3280000000|15.05|2,940,943|20.59%|23|2022-10-28|15/09/2022|-0.04||332900000||2022-08-29|15/06/2022|0.04||425800000|
2022-11-06 21:55:50|07090|948391|SS 603158|3.9B|3900000000|7.94|10,463,197|-23.6%|24|2022-10-28|15/09/2022|0.1||650000000||2022-08-25|15/06/2022|0.05||506300000|
2022-11-06 21:55:53|07091|101118|SS 601799|41.45B|41450000000|145.10|1,639,266|-35.99%|24|2022-10-28|15/09/2022|1.04|1.03|2250000000|2250000000|2022-08-26|15/06/2022|0.66|0.66|1590000000|1910000000
2022-11-06 21:55:57|07092|1043310|SS 603776|3.24B|3240000000|14.03|2,582,153|-13.02%|23|2022-10-28|15/09/2022|0.16||168500000||2022-08-19|15/06/2022|0.24||204100000|
2022-11-06 21:56:00|07093|100973|SS 600880|5.24B|5240000000|4.79|24,195,464|29.81%|23|2022-10-29|15/09/2022|0.02||149400000||2022-08-30|15/06/2022|0.01||96070000|
2022-11-06 21:56:03|07094|1162079|SS 603053|8.2B|8200000000|9.22|7,243,527|-8.26%|14|2022-10-26|15/09/2022|0.11||||2022-08-12|15/06/2022|0.15|||
2022-11-06 21:56:07|07095|1056012|SS 603809|5.28B|5280000000|13.41|5,443,879|-7.62%|23|2022-10-15|15/09/2022|0.12||360000000|360000000|2022-08-31|15/06/2022|0.09||303000000|
2022-11-06 21:56:10|07096|100556|SS 600353|7.81B|7810000000|13.20|13,181,757|158.82%|23|2022-10-27|15/09/2022|0.04||276500000||2022-08-30|15/06/2022|0.04||299800000|
2022-11-06 21:56:13|07097|100828|SS 600711|18.99B|18990000000|6.03|36,855,987|-34.46%|24|2022-10-29|15/09/2022|0.01||4970000000||2022-08-23|15/06/2022|0.13||8040000000|
2022-11-06 21:56:18|07098|100329|SS 600078|9.25B|9250000000|13.85|15,279,475|99.28%|24|2022-10-29|15/09/2022|-0.12||1300000000||2022-08-31|15/06/2022|0.8||1320000000|
2022-11-06 21:56:21|07099|101016|SS 600988|32.23B|32230000000|19.45|43,456,732|19.03%|24|2022-10-29|15/09/2022|-0.01||1430000000||2022-08-10|15/06/2022|0.17||1560000000|1560000000
2022-11-06 21:56:24|07100|100972|SS 600879|18.38B|18380000000|6.76|34,420,790|-14.86%|23|2022-10-29|15/09/2022|0.05||3560000000||2022-08-30|15/06/2022|0.07||5040000000|
2022-11-06 21:56:29|07101|1095973|SS 601068|14.09B|14090000000|4.76|9,516,052|25.26%|21|2022-10-26|15/09/2022|||5750000000||2022-08-09|15/06/2022|0.01||5570000000|
2022-11-06 21:56:32|07102|101139|SS 601965|20.62B|20620000000|20.52|7,259,801|13.31%|23|2022-10-29|15/09/2022|0.19|0.26|746500000||2022-08-30|15/06/2022|0.17|0.18|779200000|
2022-11-06 21:56:35|07103|100572|SS 600372|34.52B|34520000000|18.00|17,760,133|-3.38%|25|2022-10-29|15/09/2022|0.1288|0.1288|3040000000|3040000000|2022-08-31|15/06/2022|0.1155|0.1155|2840000000|2750000000
2022-11-06 21:56:38|07104|1162066|SS 603220|3.64B|3640000000|10.96|2,452,456|-14.24%|15|2022-10-28|15/09/2022|0.09||629300000||2022-08-24|15/06/2022|0.08||613700000|
2022-11-06 21:56:42|07105|994540|SS 603060|7.96B|7960000000|10.93|3,121,016|-32.39%|23|2022-10-26|15/09/2022|0.0822|0.1024|604000000|662260000|2022-08-31|15/06/2022|0.0607|0.0607|476000000|473910000
2022-11-06 21:56:45|07106|101132|SS 601898|76.14B|76140000000|9.15|41,903,711|40.99%|25|2022-10-25|15/09/2022|0.45|0.475|57310000000||2022-08-25|15/06/2022|0.525|0.48|56310000000|
2022-11-06 21:56:49|07107|101144|SS 601918|11.29B|11290000000|4.36|44,015,516|-1.58%|25|2022-10-29|15/09/2022|0.27||3300000000||2022-08-26|15/06/2022|0.23||2730000000|
2022-11-06 21:56:52|07108|100414|SS 600150|121.92B|121920000000|27.26|53,157,831|24.59%|25|2022-10-29|15/09/2022|0.28||14620000000||2022-08-30|15/06/2022|0.03||10870000000|
2022-11-06 21:56:56|07109|100384|SS 600138|8.82B|8820000000|12.18|18,876,333|25.57%|24|2022-10-28|15/09/2022|0.1|0.0051|1950000000|1950000000|2022-08-30|15/06/2022|-0.13|0.1064|1480000000|1480000000
2022-11-06 21:56:59|07110|942599|SS 603018|5.46B|5460000000|8.01|6,351,225|15.42%|25|2023-03-08|15/12/2022||0.4686||2520000000|2022-10-31|15/09/2022|0.13|0.2376|980200000|1600000000
2022-11-06 21:57:04|07111|100362|SS 600115|87.33B|87330000000|5.40|25,769,259|12.97%|25|2022-10-27|15/09/2022|-0.497|-0.1791|16500000000|13900000000|2022-08-30|15/06/2022|-0.58|-0.58|13900000000|12980000000
2022-11-06 21:57:08|07112|100803|SS 600675|15.18B|15180000000|2.51|9,239,175|-6.69%|23|2022-10-28|15/09/2022|-0.02||590300000||2022-08-27|15/06/2022|-0.03||614400000|
2022-11-06 21:57:12|07113|994508|SS 600977|20.91B|20910000000|11.20|7,403,522|-4.6%|24|2022-10-29|15/09/2022|-0.01|-0.01|712000000|1000000000|2022-08-27|15/06/2022|-0.065|-0.08|574000000|771270000
2022-11-06 21:57:15|07114|101045|SS 601106|20.23B|20230000000|2.950|17,240,397|-16.43%|24|2022-10-29|15/09/2022|||7220000000||2022-08-26|15/06/2022|||7380000000|
2022-11-06 21:57:20|07115|100549|SS 600340|8.88B|8880000000|2.28|34,962,987|-34.48%|25|2022-10-29|15/09/2022|-0.26|0.7562|7620000000|19620000000|2022-08-31|15/06/2022|-0.85|1.52|10180000000|39240000000
2022-11-06 21:57:27|07116|996065|SS 601881|70.43B|70430000000|9.24|29,735,353|-15%|24|2022-10-27|15/09/2022|0.18|0.2|8400000000|8400000000|2022-08-30|15/06/2022|0.19|0.18|10890000000|7800000000
2022-11-06 21:57:34|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||||
2022-11-06 21:57:37|07118|100511|SS 600297|17.04B|17040000000|2.12|46,922,447|-17.83%|24|2022-10-28|15/09/2022|0.06|0.06|37440000000|37440000000|2022-08-26|15/06/2022|0.01|0.02|30630000000|26680000000
2022-11-06 21:57:43|07119|101050|SS 601118|18.1B|18100000000|4.22|11,120,919|-24.64%|25|2022-10-29|15/09/2022|-0.01||4030000000||2022-08-27|15/06/2022|-0.01||3180000000|
2022-11-06 21:57:47|07120|942810|SS 600730|3.91B|3910000000|6.66|12,197,241|16.43%|24|2022-10-28|15/09/2022|0.01||42500000||2022-08-30|15/06/2022|0.01||31910000|
2022-11-06 21:57:50|07121|100429|SS 600195|14.19B|14190000000|13.90|12,598,284|23.89%|24|2022-10-29|15/09/2022|0.14||1530000000|1530000000|2022-08-18|15/06/2022|0.12||1470000000|
2022-11-06 21:57:53|07122|101130|SS 601888|407.75B|407750000000|197.09|10,580,467|-14.6%|25|2022-10-28|15/09/2022|0.3474|0.8316|11710000000|14180000000|2022-08-31|15/06/2022|0.7|0.69|10870000000|10870000000
2022-11-06 21:57:57|07123|100408|SS 600176|49.08B|49080000000|12.65|23,306,305|-29.21%|25|2022-10-22|15/09/2022|0.33|0.3195|4190000000|4190000000|2022-08-23|15/06/2022|0.59|0.59|6780000000|6790000000
2022-11-06 21:58:01|07124|1009372|SS 603505|21.68B|21680000000|50.51|5,645,603|64.87%|23|2022-10-26|15/09/2022|0.14||232000000|234000000|2022-08-09|15/06/2022|0.14||272000000|
2022-11-06 21:58:05|07125|100874|SS 600764|16.34B|16340000000|23.00|4,166,469|-25.73%|24|2022-10-28|15/09/2022|0.12||1080000000||2022-08-30|15/06/2022|0.18||1020000000|
2022-11-06 21:58:10|07126|1162087|SS 603967|3.4B|3400000000|9.86|6,191,874|-3.84%|15|2022-10-27|15/09/2022|0.2||3150000000||2022-08-11|15/06/2022|0.19||3530000000|
2022-11-06 21:58:14|07127|100670|SS 600511|20.37B|20370000000|27.00|4,409,554|-12.45%|25|2022-10-22|15/09/2022|0.75||12540000000||2022-08-24|15/06/2022|0.65||10950000000|
2022-11-06 21:58:17|07128|100325|SS 600056|22.06B|22060000000|14.75|41,489,332|88.76%|24|2022-10-29|15/09/2022|0.1||9270000000||2022-08-27|15/06/2022|0.25||9130000000|
2022-11-06 21:58:20|07129|101128|SS 601872|65.32B|65320000000|8.04|108,144,087|94.2%|24|2022-10-20|15/09/2022|0.14|0.14|7850000000|19132000000|2022-08-31|15/06/2022|0.15|0.2|7630000000|
2022-11-06 21:58:24|07130|101021|SS 600999|105.95B|105950000000|13.09|11,730,488|-21.94%|25|2022-10-28|15/09/2022|0.21|0.25|4680000000||2022-08-26|15/06/2022|0.28|0.21|6920000000|6920000000
2022-11-06 21:58:27|07131|101168|SS 603993|88.47B|88470000000|4.48|122,014,028|-18.4%|25|2022-10-23|15/09/2022|0.055|0.0822|40700000000|40410000000|2022-08-18|15/06/2022|0.11|0.11|47240000000|47240000000
2022-11-06 21:58:31|07132|101049|SS 601117|47.17B|47170000000|7.72|49,395,225|-23.18%|25|2022-10-29|15/09/2022|0.18|0.19|45280000000|45320000000|2022-08-29|15/06/2022|0.27|0.22|39590000000|39590000000
2022-11-06 21:58:34|07133|954957|SS 601985|113.67B|113670000000|6.03|89,696,917|-9.46%|25|2022-10-28|15/09/2022|0.14|0.14|18130000000|18650000000|2022-08-26|15/06/2022|0.13|0.186|17470000000|18280000000
2022-11-06 21:58:39|07134|100681|SS 600536|43.82B|43820000000|66.39|30,238,854|51.42%|24|2022-10-31|15/09/2022|-0.16||1970000000|1970000000|2022-08-30|15/06/2022|-0.28||2090000000|
2022-11-06 21:58:42|07135|100366|SS 600111|102.27B|102270000000|28.29|50,917,370|-39.15%|25|2022-10-21|15/09/2022|0.5585|0.5585|7870000000|9820000000|2022-08-26|15/06/2022|0.4478|0.4657|10320000000|10320000000
2022-11-06 21:58:45|07136|994520|SS 601611|20.42B|20420000000|7.71|14,525,044|-13.95%|24|2022-10-27|15/09/2022|0.21||24480000000||2022-08-29|15/06/2022|0.11||26520000000|
2022-11-06 21:58:48|07137|101121|SS 601808|70.31B|70310000000|18.24|9,194,131|24.17%|25|2022-10-27|15/09/2022|0.2|0.1|9030000000||2022-08-25|15/06/2022|0.15|0.15|8410000000|
2022-11-06 21:58:52|07138|100548|SS 600339|15.97B|15970000000|2.86|38,429,867|-1.04%|24|2022-10-28|15/09/2022|0.04||17230000000||2022-08-31|15/06/2022|0.09||22730000000|
2022-11-06 21:58:55|07139|1043298|SS 601949|8.15B|8150000000|4.47|5,152,381|-17.98%|23|2022-10-31|15/09/2022|0.05||1410000000||2022-08-31|15/06/2022|0.1||1390000000|
2022-11-06 21:58:58|07140|100685|SS 600528|17.08B|17080000000|7.69|8,592,274|-1.54%|24|2022-10-21|15/09/2022|0.25||6570000000||2022-08-30|15/06/2022|0.16||6650000000|
2022-11-06 21:59:02|07141|100373|SS 600125|7.08B|7080000000|5.42|17,892,156|13.15%|25|2022-10-29|15/09/2022|0.1426|0.1426|2900000000|2900000000|2022-08-31|15/06/2022|0.0992|0.0992|3480000000|3470000000
2022-11-06 21:59:06|07142|100768|SS 600636|4.34B|4340000000|9.90|13,922,150|-3.13%|23|2022-10-29|15/09/2022|0.13||140100000||2022-08-30|15/06/2022|0.02||64940000|
2022-11-06 21:59:09|07143|102088|SS 600217|7.19B|7190000000|5.18|15,452,556|2.57%|24|2022-10-29|15/09/2022|||867300000||2022-08-30|15/06/2022|0.03||963900000|
2022-11-06 21:59:13|07144|102084|SS 600062|20.37B|20370000000|19.94|27,051,670|73.39%|25|2022-10-26|15/09/2022|0.23||2250000000||2022-08-24|15/06/2022|0.4||2390000000|
2022-11-06 21:59:16|07145|1162035|SS 601698|49.81B|49810000000|11.79|10,959,769|-16.38%|14|2022-10-30|15/09/2022|0.06||665100000||2022-08-30|15/06/2022|0.04||662000000|
2022-11-06 21:59:19|07146|996064|SS 601858|6.11B|6110000000|7.74|2,431,330|-1.78%|24|2022-10-29|15/09/2022|0.15||613900000||2022-08-31|15/06/2022|0.18||721200000|
2022-11-06 21:59:22|07147|1082120|SS 601066|196.55B|196550000000|25.20|19,821,978|-9.94%|21|2022-10-28|15/09/2022|0.23|0.3459|8280000000|5810000000|2022-08-30|15/06/2022|0.34|0.2855|8090000000|5280000000
2022-11-06 21:59:26|07148|101140|SS 601989|82.54B|82540000000|3.62|77,835,457|-12.35%|25|2022-10-29|15/09/2022|-0.03||11030000000||2022-08-27|15/06/2022|-0.03||8820000000|
2022-11-06 21:59:34|07149|100638|SS 600482|36.13B|36130000000|16.72|6,430,352|-6.07%|25|2022-10-29|15/09/2022|0.03||12340000000||2022-08-27|15/06/2022|0.08||7690000000|
2022-11-06 21:59:38|07150|101041|SS 601098|16.54B|16540000000|9.19|7,606,556|11.66%|25|2022-10-28|15/09/2022|0.13|0.2023|2440000000|2400000000|2022-08-25|15/06/2022|0.31|0.2103|3860000000|3860000000
2022-11-06 21:59:40|07151|100298|SS 600029|111.84B|111840000000|7.29|41,611,066|13.2%|25|2022-10-28|15/09/2022|-0.36|-0.1418|29340000000|28290000000|2022-08-30|15/06/2022|-0.4113|-0.4306|19300000000|19300000000
2022-11-06 21:59:44|07152|100367|SS 600118|27.41B|27410000000|23.18|12,379,738|-9.84%|24|2022-10-29|15/09/2022|0.05||2040000000||2022-08-27|15/06/2022|0.15||1840000000|
2022-11-06 21:59:46|07153|100393|SS 600158|8.72B|8720000000|9.10|20,815,330|-21.89%|24|2022-10-30|15/09/2022|0.01|0.10|345700000|1922000000|2022-08-29|15/06/2022|-0||281600000|
2022-11-06 21:59:49|07154|1164175|SS 600956|31.4B|31400000000|10.38|11,621,013|-36.78%|12|2022-10-28|15/09/2022|0.01||2820000000||2022-08-25|15/06/2022|0.16||3890000000|
2022-11-06 21:59:55|07155|100339|SS 600088|3.31B|3310000000|8.33|2,513,169|-13.23%|24|2022-10-29|15/09/2022|-0.08||189200000||2022-08-31|15/06/2022|-0.02||109800000|
2022-11-06 21:59:58|07156|101154|SS 603005|14.1B|14100000000|21.62|27,031,012|-21.13%|25|2022-10-31|15/09/2022|0.05|0.3938|255200000|1411000000|2022-08-27|15/06/2022|0.15|0.2563|315000000|
2022-11-06 22:00:02|07157|100280|SS 600007|14.17B|14170000000|14.07|2,484,308|4.38%|24|2022-10-29|15/09/2022|0.3||936600000||2022-08-31|15/06/2022|0.3||756400000|
2022-11-06 22:00:05|07158|101063|SS 601179|24.96B|24960000000|4.87|31,633,490|-1.02%|25|2022-10-28|15/09/2022|0.02||4660000000||2022-08-31|15/06/2022|0.05||4810000000|
2022-11-06 22:00:10|07159|1155894|SS 601916|144.74B|144740000000|2.87|29,037,218|-16.08%|15|2022-10-27|15/09/2022|0.21||15980000000||2022-08-29|15/06/2022|0.05||16350000000|
2022-11-06 22:00:13|07160|1162076|SS 601512|11.81B|11810000000|7.97|2,129,676|-8.39%|15|2022-10-28|15/09/2022|0.13|0.2|653500000||2022-08-24|15/06/2022|0.16|0.24|932100000|
2022-11-06 22:00:17|07161|102956|SS 600373|11.9B|11900000000|8.76|7,512,433|-20.94%|25|2022-10-29|15/09/2022|0.33|0.4664|2390000000|2700000000|2022-08-31|15/06/2022|0.27|0.3839|2720000000|2610000000
2022-11-06 22:00:20|07162|100755|SS 600618|9.46B|9460000000|10.09|5,168,612|-15.56%|24|2022-10-28|15/09/2022|0.22||1310000000||2022-08-30|15/06/2022|0.35||1690000000|
2022-11-06 22:00:24|07163|100380|SS 600132|53.62B|53620000000|110.80|4,307,146|-30.41%|25|2022-10-28|15/09/2022|0.94|1.04|4250000000|4250000000|2022-08-18|15/06/2022|0.8|0.77|4100000000|4100000000
2022-11-06 22:00:27|07164|942825|SS 603100|14.49B|14490000000|36.71|6,684,762|117.35%|23|2022-10-31|15/09/2022|0.38||1600000000||2022-08-31|15/06/2022|0.37||1710000000|
2022-11-06 22:00:31|07165|996555|SS 600939|6.81B|6810000000|3.58|7,906,772|8.48%|23|2022-10-27|15/09/2022|0.01||11790000000||2022-08-25|15/06/2022|0.05||14310000000|
2022-11-06 22:00:34|07166|100851|SS 600729|8.51B|8510000000|21.24|1,766,907|-8.37%|24|2022-10-29|15/09/2022|0.62|0.7|4600000000|4600000000|2022-08-30|15/06/2022|0.43|0.54|4620000000|4620000000
2022-11-06 22:00:38|07167|100710|SS 600565|5.21B|5210000000|2.08|29,424,383|-8.77%|24|2022-10-29|15/09/2022|||9090000000||2022-08-23|15/06/2022|0.1||7980000000|
2022-11-06 22:00:42|07168|100621|SS 600452|12.05B|12050000000|13.17|13,946,519|-0.04%|23|2022-10-28|15/09/2022|0.24||||2022-08-12|15/06/2022|0.23|||
2022-11-06 22:00:46|07169|100496|SS 600279|4.62B|4620000000|3.89|7,795,381|10.2%|23|2022-10-28|15/09/2022|0.02||1230000000||2022-08-26|15/06/2022|||1210000000|
2022-11-06 22:00:53|07170|942818|SS 600917|12.32B|12320000000|7.84|9,238,392|-4.51%|25|2022-10-29|15/09/2022|||1910000000||2022-08-27|15/06/2022|0.09||2050000000|
2022-11-06 22:00:56|07171|101025|SS 601005|13.24B|13240000000|1.540|27,884,750|-23%|24|2022-10-31|15/09/2022|-0.09||7650000000||2022-08-30|15/06/2022|0.01||9300000000|
2022-11-06 22:00:59|07172|1010705|SS 603758|3.94B|3940000000|9.35|6,535,461|11.05%|23|2022-10-28|15/09/2022|0.06||262600000||2022-08-22|15/06/2022|0.08||249300000|
2022-11-06 22:01:03|07173|100355|SS 600106|7.56B|7560000000|5.69|23,040,208|125.79%|24|2022-10-28|15/09/2022|||30280000||2022-08-26|15/06/2022|0.09||30320000|
2022-11-06 22:01:07|07174|1155475|SS 601077|39.9B|39900000000|3.50|29,712,318|-7.65%|25|2022-10-28|15/09/2022|0.24|0.23|7230000000||2022-08-25|15/06/2022|0.23|0.22|7740000000|
2022-11-06 22:01:13|07175|1162153|SS 601827|11.19B|11190000000|6.82|3,794,652|-18.42%|14|2022-10-28|15/09/2022|0.16|0.24|1400000000||2022-08-19|15/06/2022|0.17|0.17|1310000000|
2022-11-06 22:01:16|07176|994511|SS 601127|85.97B|85970000000|57.42|16,288,893|-14.81%|24|2022-10-29|15/09/2022|-0.59|-0.59|10710000000|13250000000|2022-08-31|15/06/2022|-0.62||7280000000|
2022-11-06 22:01:20|07177|100378|SS 600129|18.67B|18670000000|33.53|6,446,839|117.87%|24|2022-10-28|15/09/2022|0.22||3360000000||2022-08-26|15/06/2022|0.19||3680000000|3680000000
2022-11-06 22:01:24|07178|100352|SS 600116|16.46B|16460000000|8.60|20,924,350|-6.93%|24|2022-10-28|15/09/2022|0.09||3040000000||2022-08-18|15/06/2022|0.14|||
2022-11-06 22:01:27|07179|100945|SS 600847|2.76B|2760000000|18.02|1,549,860|112.25%|24|2022-10-28|15/09/2022|-0.05||114500000||2022-08-30|15/06/2022|-0.05||101700000|
2022-11-06 22:01:31|07180|101039|SS 601158|24.91B|24910000000|5.19|5,235,326|-14.64%|24|2022-10-29|15/09/2022|0.16||1980000000||2022-08-20|15/06/2022|0.11||1830000000|
2022-11-06 22:01:34|07181|945168|SS 603601|5.56B|5560000000|5.52|4,606,783|-33.09%|24|2022-10-29|15/09/2022|0.03|0.03|407760000|408000000|2022-08-30|15/06/2022|0.04|0.05|422000000|423480000
2022-11-06 22:01:38|07182|1043311|SS 603976|3.39B|3390000000|22.38|1,814,995|-33.43%|23|2022-10-27|15/09/2022|0.01||180000000||2022-08-25|15/06/2022|0.1||185800000|
2022-11-06 22:01:41|07183|1056003|SS 603083|3.17B|3170000000|12.41|11,865,075|-0.64%|23|2022-10-11|15/09/2022|0.64||1400000000||2022-08-18|15/06/2022|0.08||957500000|
2022-11-06 22:01:45|07184|100788|SS 600657|12.55B|12550000000|4.40|34,505,020|39.68%|24|2022-10-28|15/09/2022|0.04||4060000000||2022-08-29|15/06/2022|0.1||3780000000|
2022-11-06 22:01:48|07185|1052662|SS 603367|5.75B|5750000000|12.78|2,247,137|6.68%|23|2022-10-17|15/09/2022|0.24||1050000000||2022-08-22|15/06/2022|0.19||993700000|
2022-11-06 22:01:52|07186|101093|SS 601608|15.71B|15710000000|3.62|15,813,665|-16.97%|24|2022-10-26|15/09/2022|||2500000000||2022-08-25|15/06/2022|0.02||2100000000|
2022-11-06 22:01:56|07187|100307|SS 600067|4.43B|4430000000|3.18|19,612,332|-8.09%|24|2022-10-28|15/09/2022|-0.05||1990000000||2022-08-29|15/06/2022|0.05||4470000000|
2022-11-06 22:02:00|07188|996084|SS 603628|4.79B|4790000000|17.50|14,107,091|48.43%|23|2022-10-28|15/09/2022|0.15||413200000||2022-08-30|15/06/2022|0.08||338400000|
2022-11-06 22:02:04|07189|100894|SS 600787|10.61B|10610000000|4.89|15,140,592|-22.38%|24|2022-10-28|15/09/2022|0.01||19750000000||2022-08-25|15/06/2022|0.05||22940000000|
2022-11-06 22:02:09|07190|1162067|SS 600968|30.19B|30190000000|2.97|85,903,960|12.5%|15|2022-10-25|15/09/2022|0.08||11090000000|38739000000|2022-08-30|15/06/2022|0.07||12090000000|12100000000
2022-11-06 22:02:13|07191|100852|SS 600737|14.67B|14670000000|6.86|14,822,481|-33.01%|24|2022-10-28|15/09/2022|0.06||7460000000||2022-08-30|15/06/2022|0.19||7030000000|
2022-11-06 22:02:16|07192|997534|SS 603908|4.09B|4090000000|61.29|1,636,569|99.58%|23|2022-10-28|15/09/2022|0.26||291000000||2022-08-31|15/06/2022|1.15||536000000|538330000
2022-11-06 22:02:20|07193|101145|SS 601919|175.04B|175040000000|11.62|107,479,947|-26.5%|25|2022-10-28|15/09/2022|2.02||105760000000||2022-08-30|15/06/2022|2.31||105260000000|
2022-11-06 22:02:24|07194|101124|SS 601866|28.01B|28010000000|2.520|64,344,085|-20.25%|25|2022-10-28|15/09/2022|0.08||5790000000||2022-08-30|15/06/2022|0.09||7010000000|
2022-11-06 22:02:28|07195|100295|SS 600026|78.46B|78460000000|20.02|70,771,425|270.74%|25|2022-10-28|15/09/2022|0.1008|0.07|4880000000||2022-08-30|15/06/2022|0.03||4040000000|4040000000
2022-11-06 22:02:31|07196|100611|SS 600428|15.61B|15610000000|7.29|110,940,825|46.09%|24|2022-10-28|15/09/2022|0.2||3410000000||2022-08-26|15/06/2022|0.01||3010000000|
2022-11-06 22:02:35|07197|102097|SS 600890|208.51M|208510000|0.36|17,415,380|-86.21%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2022-11-06 22:02:38|07198|997891|SS 603903|2.38B|2380000000|9.33|1,049,639|-2.3%|23|2022-10-29|15/09/2022|0.1||326400000||2022-08-27|15/06/2022|0.1||351000000|
2022-11-06 22:02:42|07199|942809|SS 600685|26.44B|26440000000|27.30|14,002,238|37.12%|25|2022-10-28|15/09/2022|0.0034||3030000000||2022-08-30|15/06/2022|0.02||3140000000|
2022-11-06 22:02:46|07200|100315|SS 600072|9.27B|9270000000|12.59|16,938,612|-9.29%|24|2022-10-28|15/09/2022|0.02||809100000||2022-08-30|15/06/2022|0.05||943900000|
2022-11-06 22:02:49|07201|101161|SS 603128|15.72B|15720000000|12.20|19,401,265|-3.02%|24|2022-10-27|15/09/2022|0.2||5520000000||2022-08-23|15/06/2022|0.18||6120000000|
2022-11-06 22:02:53|07202|100836|SS 600715|4.04B|4040000000|2.18|43,306,706|-18.66%|24|2022-10-29|15/09/2022|-0.05||192000000||2022-08-30|15/06/2022|-0.07||153900000|
2022-11-06 22:02:56|07203|1162045|SS 603212|12.52B|12520000000|28.42|9,043,338|-5.27%|13|2022-10-29|15/09/2022|0.12||963000000||2022-08-23|15/06/2022|0.2||1160000000|1710000000
2022-11-06 22:03:03|07204|100504|SS 600288|5.8B|5800000000|13.27|2,468,228|17.43%|24|2022-10-27|15/09/2022|-0.01||604400000||2022-08-18|15/06/2022|0.22||575600000|
2022-11-06 22:03:07|07205|100478|SS 600257|2.31B|2310000000|4.81|11,666,789|-24.37%|24|2022-10-29|15/09/2022|0.04||288500000||2022-08-13|15/06/2022|-0||320600000|
2022-11-06 22:03:31|07206|1052671|SS 603963|3.18B|3180000000|14.49|7,443,898|113.72%|23|2022-10-27|15/09/2022|-0.01||30770000||2022-08-25|15/06/2022|-0.02||29870000|
2022-11-06 22:03:35|07207|996080|SS 603360|4.45B|4450000000|17.58|4,237,838|44.33%|23|2022-10-29|15/09/2022|0.43||343600000||2022-08-16|15/06/2022|0.52||366400000|
2022-11-06 22:03:39|07208|101125|SS 601880|33.34B|33340000000|1.620|49,589,983|-2.99%|25|2022-10-27|15/09/2022|0.02||2860000000||2022-08-25|15/06/2022|0.01||2900000000|
2022-11-06 22:03:43|07209|100734|SS 600593|1.75B|1750000000|13.55|1,574,736|5.12%|24|2022-10-29|15/09/2022|0.12||94340000||2022-08-27|15/06/2022|-0.3||21300000|
2022-11-06 22:03:47|07210|100833|SS 600719|1.86B|1860000000|4.59|1,632,888|24.73%|23|2022-10-27|15/09/2022|-0.15||||2022-08-11|15/06/2022|-0.08|||
2022-11-06 22:03:51|07211|100942|SS 600844|3.06B|3060000000|3.03|11,977,450|-3.5%|24|2022-10-28|15/09/2022|-0.04||230700000||2022-08-27|15/06/2022|-0||266500000|
2022-11-06 22:03:54|07212|101181|SS 900921|213.47M|213470000|0.210|696,878|5%|22|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-11-06 22:03:58|07213|997892|SS 603955|2.69B|2690000000|19.63|4,890,085|64.13%|23|2022-10-25|15/09/2022|-0.12||29790000||2022-08-29|15/06/2022|0.16||95220000|
2022-11-06 22:04:01|07214|101026|SS 601006|98.27B|98270000000|6.61|33,882,313|6.27%|25|2022-10-28|15/09/2022|0.24|0.2279|19830000000|19830000000|2022-08-30|15/06/2022|0.2963|0.3025|20670000000|20670000000
2022-11-06 22:04:05|07215|100813|SS 600694|4.68B|4680000000|16.43|1,697,511|-14.16%|25|2022-10-31|15/09/2022|0.2||1700000000|7932000000|2022-08-31|15/06/2022|0.65||1620000000|
2022-11-06 22:04:08|07216|1031219|SS 603233|37.02B|37020000000|38.75|4,267,642|17.48%|23|2022-10-28|15/09/2022|0.2203|0.2347|5100000000|5060000000|2022-08-30|15/06/2022|0.3488|0.325|5040000000|4700000000
2022-11-06 22:04:27|07217|100858|SS 600744|7.75B|7750000000|4.350|12,185,441|-20.62%|23|2022-10-28|15/09/2022|0.01||||2022-08-24|15/06/2022|-0.09|||
2022-11-06 22:04:30|07218|101148|SS 601991|40.2B|40200000000|2.750|122,341,241|8.7%|25|2022-10-26|15/09/2022|-0.0509|0.06|31650000000||2022-08-30|15/06/2022|0.08||25800000000|
2022-11-06 22:04:34|07219|100432|SS 600198|8.22B|8220000000|6.26|8,405,824|-21.65%|24|2022-10-28|15/09/2022|-0.03||201700000||2022-08-30|15/06/2022|0.02||277700000|
2022-11-06 22:04:38|07220|942602|SS 603019|36.22B|36220000000|24.74|26,975,430|-14.22%|25|2022-10-27|15/09/2022|0.12|0.11|2360000000|2360000000|2022-08-31|15/06/2022|0.25|0.23|2850000000|
2022-11-06 22:04:41|07221|100748|SS 600611|5.66B|5660000000|2.91|4,260,474|-10.46%|24|2022-10-30|15/09/2022|-0.07||636200000||2022-08-30|15/06/2022|0.03||348700000|
2022-11-06 22:04:47|07222|101760|SS 900903|787.26M|787260000|0.237|487,314|-15.96%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-11-06 22:04:55|07223|1082138|SS 603587|6.71B|6710000000|14.06|1,010,630|-23%|23|2022-10-28|15/09/2022|0.26|0.37|618000000||2022-08-26|15/06/2022|0.21|0.4|504000000|504000000
2022-11-06 22:04:59|07224|996066|SS 603032|13.86B|13860000000|80.09|2,063,143|53.02%|23|2022-10-28|15/09/2022|0.33|0.45|167800000||2022-07-29|15/06/2022|0.35|0.35|140100000|
2022-11-06 22:05:02|07225|100666|SS 600503|4.2B|4200000000|2.62|14,375,553|-12.96%|23|2022-10-27|15/09/2022|-0.02||9070000||2022-08-25|15/06/2022|0.02||128300000|
2022-11-06 22:05:06|07226|1057234|SS 603056|16.66B|16660000000|16.34|13,865,949|50.46%|22|2022-10-28|15/09/2022|0.08|0.08|8020000000||2022-08-26|15/06/2022|0.09|0.12|7780000000|
2022-11-06 22:05:10|07227|100926|SS 600826|4.23B|4230000000|7.94|1,732,708|0.51%|24|2022-10-27|15/09/2022|0.06||97830000||2022-08-25|15/06/2022|0.08||73520000|
2022-11-06 22:05:13|07228|100969|SS 600875|72.49B|72490000000|24.59|38,935,661|32.92%|25|2022-10-28|15/09/2022|0.23||12640000000||2022-08-30|15/06/2022|0.27||13800000000|13800000000
2022-11-06 22:05:16|07229|100279|SS 600006|12B|12000000000|6.00|22,627,404|-14.65%|24|2022-10-29|15/09/2022|-0||2820000000||2022-08-31|15/06/2022|-0.01||2720000000|
2022-11-06 22:05:20|07230|100332|SS 600081|5.01B|5010000000|10.66|2,709,443|-15.26%|24|2022-10-29|15/09/2022|0.03||1700000000||2022-08-31|15/06/2022|0.01||1470000000|
2022-11-06 22:05:23|07231|955758|SS 601198|26.18B|26180000000|8.07|21,884,509|-27.36%|24|2022-10-28|15/09/2022|0.08||1020000000||2022-08-25|15/06/2022|0.08||1070000000|
2022-11-06 22:05:27|07232|100907|SS 600804|5.39B|5390000000|3.25|25,018,782|-43.28%|25|2022-10-29|15/09/2022|-0.02||924500000||2022-08-30|15/06/2022|-0.08||842800000|
2022-11-06 22:05:30|07233|994572|SS 603528|4.28B|4280000000|6.89|13,175,118|8.16%|24|2022-10-29|15/09/2022|0.03||204000000||2022-08-26|15/06/2022|0.03||176000000|
2022-11-06 22:05:34|07234|994628|SS 603999|2.87B|2870000000|4.99|3,915,380|2.04%|24|2022-10-27|15/09/2022|0.06||327800000||2022-08-25|15/06/2022|0.04||289600000|
2022-11-06 22:05:38|07235|1081677|SS 601330|9.57B|9570000000|6.86|4,166,887|-24.95%|23|2022-10-28|15/09/2022|0.22|0.22|1100000000||2022-08-30|15/06/2022|0.17|0.18|1160000000|
2022-11-06 22:06:10|07236|100883|SS 600776|10.17B|10170000000|9.70|7,237,856|-8.14%|24|2022-10-30|15/09/2022|0.03||773700000||2022-08-28|15/06/2022|0.02||730700000|
2022-11-06 22:06:13|07237|101755|SS 900941|1.41B|1410000000|0.414|364,683|-7.38%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-11-06 22:06:19|07238|994562|SS 603377|3.99B|3990000000|5.64|5,555,610|-30.28%|24|2022-10-29|15/09/2022|0.04||320300000||2022-08-18|15/06/2022|0.01||259400000|
2022-11-06 22:06:23|07239|100340|SS 600093|561.22M|561220000|0.50|22,106,643|-81.48%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.1||144400000|
2022-11-06 22:06:29|07240|1079938|SS 603486|39.39B|39390000000|68.66|4,249,096|-63.6%|22|2022-10-29|15/09/2022|0.43|0.43|3300000000|3280000000|2022-08-31|15/06/2022|0.79|0.79|3620000000|3610000000
2022-11-06 22:06:35|07241|100690|SS 600537|8.11B|8110000000|6.80|95,856,478|42.26%|24|2022-10-29|15/09/2022|0.02||2330000000||2022-08-31|15/06/2022|0.03||2100000000|
2022-11-06 22:06:38|07242|1024775|SS 603496|3.23B|3230000000|14.18|6,738,146|0%|23|2022-10-26|15/09/2022|0.13||213700000||2022-08-19|15/06/2022|-0.03||98050000|
2022-11-06 22:06:42|07243|950057|SS 603869|4.43B|4430000000|8.89|7,052,924|-0.34%|24|2022-10-29|15/09/2022|0.05||306600000||2022-08-20|15/06/2022|0.02||313000000|
2022-11-06 22:06:45|07244|100906|SS 600803|49.47B|49470000000|16.10|11,681,011|-16.92%|24|2022-10-29|15/09/2022|0.497|0.5241|33500000000|33530000000|2022-08-20|15/06/2022|0.27|0.2624|37700000000|37690000000
2022-11-06 22:06:49|07245|101152|SS 603002|4.74B|4740000000|5.24|6,979,234|-29%|24|2022-10-30|15/09/2022|0.02||645100000||2022-08-17|15/06/2022|0.49||854200000|
2022-11-06 22:06:56|07246|100510|SS 600295|29.63B|29630000000|14.82|11,707,075|-20.6%|24|2022-10-29|15/09/2022|0.65||8490000000||2022-08-31|15/06/2022|1.99||9910000000|
2022-11-06 22:07:00|07247|101193|SS 900936|3.59B|3590000000|1.795|1,412,803|20.35%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-06 22:07:04|07248|1141903|SS 688018|7.16B|7160000000|88.99|943,432|-48.67%|18|2022-10-29|15/09/2022|0.26|0.625|335000000|335000000|2022-08-23|15/06/2022|0.44|0.44|325000000|325000000
2022-11-06 22:07:12|07249|996095|SS 603966|4.02B|4020000000|13.75|5,613,794|55.37%|23|2022-10-29|15/09/2022|0.22||537300000||2022-08-20|15/06/2022|0.21||460700000|
2022-11-06 22:07:20|07250|100764|SS 600622|4.11B|4110000000|2.74|35,961,063|9.16%|24|2022-10-31|15/09/2022|||1330000000||2022-08-30|15/06/2022|0.02||2530000000|
2022-11-06 22:07:23|07251|101115|SS 601788|60.34B|60340000000|14.69|72,943,817|1.03%|25|2022-10-27|15/09/2022|0.26||3550000000||2022-08-25|15/06/2022|0.31||3190000000|
2022-11-06 22:07:26|07252|100674|SS 600516|24.05B|24050000000|6.32|24,405,138|-33.4%|24|2022-10-31|15/09/2022|0.033|0.1|1250000000||2022-08-31|15/06/2022|0.0805|0.11|1520000000|
2022-11-06 22:07:30|07253|100669|SS 600507|13.43B|13430000000|5.75|10,836,884|-14.81%|25|2022-10-29|15/09/2022|0.07|0.23|4850000000||2022-08-27|15/06/2022|0.17|0.42|8070000000|
2022-11-06 22:07:33|07254|100962|SS 600869|13.38B|13380000000|6.01|48,925,622|3.62%|24|2022-10-28|15/09/2022|0.06||5970000000||2022-08-11|15/06/2022|0.12||5770000000|
2022-11-06 22:07:40|07255|101109|SS 601700|5.85B|5850000000|5.15|23,637,050|20.61%|23|2022-10-27|15/09/2022|-0.01||623200000||2022-08-29|15/06/2022|0.02||709200000|
2022-11-06 22:07:44|07256|100654|SS 600498|16.52B|16520000000|13.91|6,929,585|-20.83%|25|2022-10-29|15/09/2022|0.17|0.17|7520000000|7600000000|2022-08-27|15/06/2022|0.12|0.22|9470000000|9470000000
2022-11-06 22:07:47|07257|101035|SS 601038|9.95B|9950000000|12.00|6,069,174|-7.76%|25|2022-10-27|15/09/2022|0.29||3690000000||2022-08-25|15/06/2022|0.09||2380000000|
2022-11-06 22:07:51|07258|1162059|SS 601865|94.96B|94960000000|41.43|9,553,248|-13.05%|15|2022-10-27|15/09/2022|0.22|0.3153|3910000000|3510000000|2022-08-25|15/06/2022|0.2645|0.2717|3800000000|3420000000
2022-11-06 22:07:54|07259|994527|SS 603007|1.29B|1290000000|3.86|4,946,925|26.14%|24|2022-10-28|15/09/2022|-0.03||64640000||2022-08-29|15/06/2022|-0.08||38750000|
2022-11-06 22:07:58|07260|1010704|SS 603488|2.02B|2020000000|6.93|1,585,853|-16.41%|23|2022-10-30|15/09/2022|0.07||139100000||2022-08-29|15/06/2022|0.08||143000000|
2022-11-06 22:08:01|07261|100994|SS 600965|4.88B|4880000000|5.95|6,145,166|-16.2%|23|2022-10-21|15/09/2022|0.06||315100000||2022-08-22|15/06/2022|0.03||240200000|
2022-11-06 22:08:05|07262|101127|SS 601901|60.01B|60010000000|7.29|28,056,943|-6.18%|24|2022-10-28|15/09/2022|0.06||1830000000||2022-08-23|15/06/2022|0.11||2410000000|
2022-11-06 22:08:08|07263|100741|SS 600601|5.75B|5750000000|2.62|16,586,114|-1.13%|24|2022-10-31|15/09/2022|-0.1||1180000000||2022-08-27|15/06/2022|-0.04||1220000000|
2022-11-06 22:08:15|07264|1077010|SS 603045|2.22B|2220000000|16.33|4,184,827|-5.61%|23|2022-10-26|15/09/2022|-0.06||499800000||2022-08-25|15/06/2022|0.11||534700000|
2022-11-06 22:08:30|07265|996557|SS 603345|47.43B|47430000000|161.73|2,674,387|-17.41%|23|2022-10-28|15/09/2022|0.8|0.8|2880000000|2880000000|2022-08-23|15/06/2022|0.85|0.9434|2940000000|2860000000
2022-11-06 22:08:35|07266|1052661|SS 603363|11.96B|11960000000|13.72|28,906,864|14.81%|23|2022-10-29|15/09/2022|0.12||6590000000||2022-08-31|15/06/2022|-0.42||4660000000|
2022-11-06 22:08:38|07267|1010849|SS 603383|7.55B|7550000000|44.02|2,518,983|24.1%|23|2022-10-26|15/09/2022|0.22|0.33|158000000|158000000|2022-08-30|15/06/2022|0.15|0.15|131000000|
2022-11-06 22:08:41|07268|100905|SS 600802|2.39B|2390000000|5.21|4,951,194|-24.38%|24|2022-10-27|15/09/2022|-0.24||702700000||2022-08-27|15/06/2022|-0.09||678500000|
2022-11-06 22:08:49|07269|102095|SS 600693|3.41B|3410000000|3.92|16,233,350|1.29%|24|2022-10-26|15/09/2022|||399200000||2022-08-26|15/06/2022|0.07||401400000|
2022-11-06 22:08:53|07270|100301|SS 600033|7.57B|7570000000|2.75|10,257,374|6.18%|24|2022-10-29|15/09/2022|0.09||744600000||2022-08-31|15/06/2022|0.1||625300000|
2022-11-06 22:09:02|07271|1141898|SS 688010|3.35B|3350000000|22.34|736,997|-17.5%|18|2022-10-28|15/09/2022|0.05||212100000||2022-08-23|15/06/2022|-0.01||183000000|
2022-11-06 22:09:06|07272|100639|SS 600483|21.91B|21910000000|11.21|12,574,600|-32.91%|24|2022-10-25|15/09/2022|0.31|0.31|3810000000||2022-08-26|15/06/2022|0.26|0.35|2850000000|
2022-11-06 22:09:09|07273|942796|SS 600203|3.63B|3630000000|6.12|10,959,642|-33.55%|24|2022-10-28|15/09/2022|-0.12||3980000000||2022-08-15|15/06/2022|0.03||4210000000|
2022-11-06 22:09:12|07274|100650|SS 600493|1.46B|1460000000|5.35|3,870,057|-10.83%|23|2022-10-28|15/09/2022|0.05||327700000||2022-08-26|15/06/2022|0.04||345600000|
2022-11-06 22:09:20|07275|996559|SS 603817|3.4B|3400000000|6.37|3,845,283|15.19%|23|2022-10-27|15/09/2022|0.07||291400000||2022-08-22|15/06/2022|0.08||258300000|
2022-11-06 22:09:23|07276|1008685|SS 603826|24.89B|24890000000|53.18|1,308,839|41.1%|23|2022-10-26|15/09/2022|0.05||247000000||2022-08-26|15/06/2022|0.06||206900000|
2022-11-06 22:09:29|07277|100583|SS 600388|16.43B|16430000000|15.37|10,238,471|95.55%|25|2022-10-18|15/09/2022|0.23|0.31|2590000000||2022-08-05|15/06/2022|0.28|0.28|2940000000|
2022-11-06 22:09:35|07278|945169|SS 603686|3.82B|3820000000|9.31|3,598,474|-24.92%|24|2022-10-29|15/09/2022|0.15||1290000000||2022-08-24|15/06/2022|0.16||1220000000|
2022-11-06 22:10:09|07279|102094|SS 600592|2.91B|2910000000|7.28|3,811,491|-14.35%|24|2022-10-26|15/09/2022|-0.06||398100000||2022-08-26|15/06/2022|0.02||442100000|
2022-11-06 22:10:12|07280|942811|SS 600753|2.69B|2690000000|11.70|4,140,057|-32.17%|23|2022-10-27|15/09/2022|-0.01||323000000||2022-08-18|15/06/2022|0.02||655100000|
2022-11-06 22:10:21|07281|100359|SS 600103|5.02B|5020000000|2.280|20,567,537|-12.98%|23|2022-10-26|15/09/2022|0.02||702300000||2022-08-22|15/06/2022|0.03||804400000|
2022-11-06 22:10:25|07282|1024774|SS 603933|2.22B|2220000000|10.55|1,385,418|-19.16%|23|2022-10-28|15/09/2022|0.06||571600000||2022-08-26|15/06/2022|0.08||564500000|
2022-11-06 22:10:31|07283|996088|SS 603668|7.5B|7500000000|17.47|8,153,410|108.72%|24|2022-10-21|15/09/2022|0.21|0.16|2000000000||2022-08-19|15/06/2022|0.26|0.15|1840000000|
2022-11-06 22:10:43|07284|945170|SS 603678|21.21B|21210000000|46.30|5,250,984|-37.69%|24|2022-10-28|15/09/2022|0.7|0.7|876000000||2022-08-27|15/06/2022|0.66|0.65|1120000000|
2022-11-06 22:10:47|07285|100718|SS 600573|2.6B|2600000000|10.40|9,497,077|13.41%|24|2022-10-25|15/09/2022|0.13||234500000||2022-08-24|15/06/2022|0.07||186400000|
2022-11-06 22:10:51|07286|100789|SS 600660|94.49B|94490000000|38.07|12,274,228|-25.35%|25|2022-10-20|15/09/2022|0.58|0.3954|7540000000|6690000000|2022-08-30|15/06/2022|0.58|0.5139|6360000000|6430000000
2022-11-06 22:10:54|07287|1162043|SS 603893|32.39B|32390000000|78.29|2,312,589|-35.25%|15|2022-10-28|15/09/2022|0.335|0.01|328000000|328000000|2022-08-10|15/06/2022|0.45|0.45|699000000|699000000
2022-11-06 22:11:01|07288|996082|SS 603444|20.48B|20480000000|285.00|750,893|-21.18%|23|2022-10-27|15/09/2022|4.5|4.58|1320000000|1300000000|2022-08-16|15/06/2022|4.71|4.96|1280000000|1290000000
2022-11-06 22:11:40|07289|1164174|SS 603087|20.33B|20330000000|36.20|4,099,398|-46.71%|13|2022-10-28|15/09/2022|-0.39||402100000||2022-08-26|15/06/2022|-0.55||144800000|
2022-11-06 22:11:47|07290|994613|SS 603886|4.29B|4290000000|17.87|2,545,862|-17.42%|23|2022-10-27|15/09/2022|0.98||1080000000||2022-08-25|15/06/2022|0.34||611300000|
2022-11-06 22:11:50|07291|1052653|SS 601086|2.44B|2440000000|3.66|13,087,835|8.61%|23|2022-10-28|15/09/2022|0.01||176500000||2022-08-26|15/06/2022|0.01||196600000|
2022-11-06 22:11:57|07292|100694|SS 600543|1.74B|1740000000|5.43|4,305,493|-16.33%|24|2022-10-28|15/09/2022|-0.04||27260000||2022-08-26|15/06/2022|-0.06||19650000|
2022-11-06 22:12:01|07293|100839|SS 600720|7.89B|7890000000|10.21|11,124,850|8.16%|24|2022-10-29|15/09/2022|0.44|0.7|2510000000||2022-08-20|15/06/2022|0.64|0.7|3020000000|
2022-11-06 22:12:05|07294|100364|SS 600108|6.17B|6170000000|3.170|29,789,613|-17.23%|24|2022-10-28|15/09/2022|||763900000||2022-08-26|15/06/2022|||809300000|
2022-11-06 22:12:08|07295|100889|SS 600795|79.37B|79370000000|4.450|208,296,416|78%|25|2022-10-25|15/09/2022|0.15|0.08|55120000000||2022-08-23|15/06/2022|0.07|0.07|44370000000|44370000000
2022-11-06 22:12:14|07296|101023|SS 601002|4.73B|4730000000|4.92|8,544,172|0%|24|2022-10-27|15/09/2022|0.01||654800000||2022-08-29|15/06/2022|0.05||730400000|
2022-11-06 22:12:18|07297|100580|SS 600383|36.03B|36030000000|7.98|66,558,629|-17.65%|25|2022-10-28|15/09/2022|0.35|0.3487|24960000000|19420000000|2022-08-27|15/06/2022|0.3|0.295|14760000000|25500000000
2022-11-06 22:12:22|07298|100870|SS 600759|5B|5000000000|2.220|31,954,792|-14.29%|24|2022-10-31|15/09/2022|-0.03||770000000||2022-08-26|15/06/2022|0.02||655400000|
2022-11-06 22:12:25|07299|1031221|SS 603387|6.85B|6850000000|13.50|7,534,144|5.65%|23|2022-10-27|15/09/2022|0.28||404000000||2022-08-24|15/06/2022|0.22||402500000|
2022-11-06 22:12:30|07300|997894|SS 603986|60.85B|60850000000|90.97|11,545,559|-45.63%|24|2022-10-29|15/09/2022|0.9986|1.01|1990000000|2890000000|2022-08-27|15/06/2022|1.26|1.26|2550000000|2550000000
2022-11-07 06:44:09|07300|997894|SS 603986|60.38B|60380000000|90.66|11,545,559|-45.63%|24|2022-10-29|15/09/2022|0.9986|1.01|1990000000|2890000000|2022-08-27|15/06/2022|1.26|1.26|2550000000|2550000000
2022-11-07 06:44:12|07301|100413|SS 600182|4.65B|4650000000|13.64|908,296|3.05%|24|2022-10-28|15/09/2022|0.02||920800000||2022-08-25|15/06/2022|0.02||794400000|
2022-11-07 06:44:15|07302|100708|SS 600562|19.62B|19620000000|15.80|8,189,668|9.44%|24|2022-10-28|15/09/2022|0.06||543400000||2022-08-27|15/06/2022|0.17||888000000|
2022-11-07 06:44:18|07303|100433|SS 600199|15.93B|15930000000|24.07|14,394,023|40.65%|24|2022-10-29|15/09/2022|-0.12||213000000||2022-08-31|15/06/2022|-0.06||256900000|
2022-11-07 06:44:20|07304|1162041|SS 603195|77.72B|77720000000|131.19|703,753|-17.97%|15|2022-10-28|15/09/2022|1.43|1.38|3640000000|3640000000|2022-08-18|15/06/2022|1.44|1.4|3760000000|3760000000
2022-11-07 06:44:23|07305|1162090|SS 603256|6.17B|6170000000|6.99|5,780,619|-18.27%|14|2022-10-28|15/09/2022|0.01||120700000||2022-08-30|15/06/2022|0.02||162200000|
2022-11-07 06:44:27|07306|100534|SS 600323|15.6B|15600000000|19.16|3,517,406|-9.92%|25|2022-10-27|15/09/2022|0.39|0.43|3480000000|11777000000|2022-08-19|15/06/2022|0.475|0.54|3410000000|
2022-11-07 06:44:30|07307|101100|SS 601633|279.88B|279880000000|31.27|27,648,034|-50.36%|25|2022-10-20|15/09/2022|0.28|0.1997|37350000000|37210000000|2022-08-30|15/06/2022|0.43|0.43|28520000000|28510000000
2022-11-07 06:44:33|07308|994560|SS 603336|2.84B|2840000000|6.50|12,164,430|-25.84%|24|2022-10-27|15/09/2022|0.05||286700000||2022-08-19|15/06/2022|0.04||233100000|
2022-11-07 06:44:36|07309|100342|SS 600094|7.59B|7590000000|3.20|11,335,805|-12.12%|24|2022-10-28|15/09/2022|||1540000000||2022-08-12|15/06/2022|0.04||1230000000|
2022-11-07 06:44:39|07310|101197|SS 900940|683.44M|683440000|0.287|64,847|-6.45%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-11-07 06:44:42|07311|100420|SS 600185|11.69B|11690000000|6.16|18,571,334|-3.09%|24|2022-10-28|15/09/2022|-0.07||599800000||2022-08-30|15/06/2022|-0.02||811600000|
2022-11-07 06:44:45|07312|100745|SS 600606|37.95B|37950000000|2.70|59,326,452|-27.3%|25|2022-10-25|15/09/2022|0.0903|0.0903|85990000000|85990000000|2022-08-23|15/06/2022|0.1805|0.1805|171970000000|171970000000
2022-11-07 06:44:49|07313|100437|SS 600206|11.88B|11880000000|14.02|23,294,778|8.76%|24|2022-10-29|15/09/2022|0.09||4330000000||2022-08-27|15/06/2022|0.1||3500000000|
2022-11-07 06:44:52|07314|101007|SS 600979|4.07B|4070000000|3.30|38,363,447|-3.82%|23|2022-10-28|15/09/2022|0.04||||2022-08-26|15/06/2022|0.06|||
2022-11-07 06:44:55|07315|1052664|SS 603386|3.72B|3720000000|11.41|4,578,770|-25.14%|23|2022-10-29|15/09/2022|0.13||607500000||2022-08-26|15/06/2022|0.13||687600000|
2022-11-07 06:44:58|07316|1024788|SS 603335|3.13B|3130000000|7.29|17,216,775|54.17%|23|2022-10-27|15/09/2022|-0.02||485800000||2022-08-18|15/06/2022|-0||409200000|
2022-11-07 06:45:01|07317|102967|SS 603328|7.01B|7010000000|7.04|7,749,542|1.01%|24|2022-10-25|15/09/2022|0.1||817300000||2022-08-24|15/06/2022|0.08||783300000|
2022-11-07 06:45:04|07318|1052669|SS 603813|1.62B|1620000000|15.39|796,499|17.57%|23|2022-10-25|15/09/2022|0.08||148000000||2022-08-16|15/06/2022|0.13||105900000|
2022-11-07 06:45:07|07319|100614|SS 600433|6.43B|6430000000|3.53|7,900,566|-22.79%|24|2022-10-28|15/09/2022|0.06||2070000000||2022-08-29|15/06/2022|0.06||2090000000|
2022-11-07 06:45:10|07320|100796|SS 600673|31.56B|31560000000|10.88|28,921,316|8.69%|23|2022-10-31|15/09/2022|0.03||2790000000||2022-07-30|15/06/2022|0.12||3080000000|
2022-11-07 06:45:14|07321|1057309|SS 603848|5.24B|5240000000|13.07|1,406,432|-3.18%|23|2022-10-28|15/09/2022|0.3|0.3|385000000||2022-08-25|15/06/2022|0.15|0.24|379300000|
2022-11-07 06:45:17|07322|1141914|SS 688388|13.26B|13260000000|56.49|3,867,428|-59.54%|18|2022-11-30|15/09/2022|0.64||1350000000||2022-08-31|15/06/2022|0.49||971000000|971000000
2022-11-07 06:45:20|07323|1008684|SS 603797|3.3B|3300000000|5.72|2,767,375|-14.67%|23|2022-10-28|15/09/2022|0.13||254900000||2022-08-26|15/06/2022|0.11||247300000|
2022-11-07 06:45:23|07324|1159376|SS 603983|13.34B|13340000000|36.52|2,638,264|11.86%|17|2022-10-29|15/09/2022|0.01|0.01|327000000|359000000|2022-08-27|15/06/2022|0.13|0.13|435000000|435000000
2022-11-07 06:45:25|07325|100961|SS 600868|5.14B|5140000000|2.70|34,724,176|-2.89%|23|2022-10-27|15/09/2022|0.01||156300000||2022-08-22|15/06/2022|0.01||139400000|
2022-11-07 06:45:29|07326|100579|SS 600382|3.22B|3220000000|4.18|3,894,212|-9.8%|24|2022-10-27|15/09/2022|0.08||178600000||2022-08-29|15/06/2022|0.24||314100000|
2022-11-07 06:45:32|07327|100732|SS 600589|1.54B|1540000000|2.18|5,234,539|6.86%|24|2022-10-25|15/09/2022|-0.07||303800000||2022-08-25|15/06/2022|-0.05||119300000|
2022-11-07 06:45:35|07328|955765|SS 603838|1.82B|1820000000|5.69|1,510,391|-21.37%|24|2022-10-27|15/09/2022|-0.01||54110000||2022-08-03|15/06/2022|||66510000|
2022-11-07 06:45:38|07329|994553|SS 603268|1.86B|1860000000|14.94|663,879|-4.51%|24|2022-10-25|15/09/2022|-0.46||90320000||2022-08-22|15/06/2022|-0.14||54920000|
2022-11-07 06:45:41|07330|1162097|SS 603863|2.3B|2300000000|11.84|3,723,898|37.79%|16|2022-10-28|15/09/2022|-0.34||223500000||2022-08-29|15/06/2022|-0.28||265000000|
2022-11-07 06:45:44|07331|994558|SS 603322|2.72B|2720000000|17.10|3,372,495|45.67%|24|2022-10-28|15/09/2022|0.29||534800000||2022-08-17|15/06/2022|0.17||320200000|
2022-11-07 06:45:47|07332|1052668|SS 603725|1.51B|1510000000|7.24|2,553,321|5.13%|23|2022-10-28|15/09/2022|0.01||713800000||2022-08-30|15/06/2022|0.07||740400000|
2022-11-07 06:45:51|07333|1081729|SS 603348|20.35B|20350000000|77.23|4,489,906|87.6%|24|2022-10-28|15/09/2022|0.39||1450000000||2022-08-16|15/06/2022|0.2||1200000000|
2022-11-07 06:45:53|07334|102090|SS 600256|73.09B|73090000000|11.22|141,446,642|69.38%|24|2022-10-20|15/09/2022|0.4983|0.2|15960000000|15960000000|2022-08-17|15/06/2022|0.44|0.09|11920000000|
2022-11-07 06:46:03|07335|100743|SS 600603|12.9B|12900000000|7.90|32,637,470|104.09%|24|2022-10-29|15/09/2022|0.02||102900000||2022-08-25|15/06/2022|0.04||164500000|
2022-11-07 06:46:06|07336|101080|SS 601333|14.52B|14520000000|2.05|29,095,610|-0.48%|25|2022-10-27|15/09/2022|-0.032|0.0716|5750000000|5520000000|2022-08-29|15/06/2022|-0.0529|0.0068|4490000000|4950000000
2022-11-07 06:46:12|07337|101142|SS 601996|3.09B|3090000000|2.760|9,921,352|-10.53%|24|2022-10-28|15/09/2022|0.01|0.05|607900000||2022-08-31|15/06/2022|0.01|0.05|405000000|
2022-11-07 06:46:14|07338|100523|SS 600310|4.44B|4440000000|3.03|22,203,763|-40.4%|24|2022-10-27|15/09/2022|-0.07||||2022-08-25|15/06/2022|0.04|||
2022-11-07 06:46:18|07339|100459|SS 600236|49.19B|49190000000|6.25|12,862,980|16.3%|24|2022-10-29|15/09/2022|0.16||||2022-08-27|15/06/2022|0.15|||
2022-11-07 06:46:21|07340|942831|SS 603368|6.55B|6550000000|18.07|3,659,458|19.38%|24|2022-10-27|15/09/2022|0.57||5020000000||2022-08-18|15/06/2022|0.409||4390000000|
2022-11-07 06:46:23|07341|954955|SS 601368|4.75B|4750000000|5.37|5,055,743|11.02%|24|2022-10-25|15/09/2022|0.06||598600000||2022-08-24|15/06/2022|0.04||576300000|
2022-11-07 06:46:27|07342|994506|SS 600936|5.65B|5650000000|3.38|7,546,626|25.68%|24|2022-10-29|15/09/2022|-0.1||343300000||2022-08-31|15/06/2022|-0.06||492600000|
2022-11-07 06:46:30|07343|100568|SS 600368|3.98B|3980000000|3.54|8,530,856|-3.54%|24|2022-10-27|15/09/2022|0.12||354300000||2022-08-12|15/06/2022|0.13||414300000|
2022-11-07 06:46:33|07344|100472|SS 600252|9.42B|9420000000|2.73|16,385,117|-9.9%|24|2022-10-29|15/09/2022|0.01||700500000||2022-08-27|15/06/2022|0.01||549200000|
2022-11-07 06:46:36|07345|100880|SS 600771|13.81B|13810000000|28.28|7,398,800|1.64%|24|2022-10-28|15/09/2022|-0.12||341900000||2022-08-26|15/06/2022|||242000000|
2022-11-07 06:46:41|07346|101068|SS 601238|131.53B|131530000000|12.58|31,320,471|-28.82%|25|2022-10-27|15/09/2022|0.2126|0.3042|29150000000|29050000000|2022-08-30|15/06/2022|0.26|0.26|25420000000|25420000000
2022-11-07 06:46:44|07347|100277|SS 600004|36.38B|36380000000|15.39|16,888,282|40.25%|25|2022-10-29|15/09/2022|-0.05|-0.063|1260000000|1240000000|2022-08-31|15/06/2022|-0.18|-0.18|790000000|791500000
2022-11-07 06:46:48|07348|994609|SS 603861|3.6B|3600000000|8.25|5,476,458|-8.35%|23|2022-10-28|15/09/2022|0.09||973900000||2022-08-25|15/06/2022|-0||742600000|
2022-11-07 06:46:51|07349|100542|SS 600332|45.23B|45230000000|27.85|6,568,505|-3.98%|25|2022-10-25|15/09/2022|0.544|0.72|17590000000|21190000000|2022-08-19|15/06/2022|0.48|0.34|16680000000|17960000000
2022-11-07 06:46:53|07350|100348|SS 600098|19.54B|19540000000|5.57|21,492,557|-15.42%|24|2022-10-29|15/09/2022|0.14||14800000000||2022-08-31|15/06/2022|0.13||12370000000|
2022-11-07 06:46:57|07351|1141905|SS 688020|3.78B|3780000000|46.98|1,589,286|-51.71%|17|2022-10-27|15/09/2022|-0.27||68140000||2022-08-12|15/06/2022|-0.24||75130000|
2022-11-07 06:47:00|07352|100984|SS 600894|5.64B|5640000000|6.58|2,704,349|-3.66%|24|2022-10-29|15/09/2022|0.24||1820000000||2022-08-27|15/06/2022|0.25||1930000000|
2022-11-07 06:47:03|07353|945719|SS 603898|3.45B|3450000000|11.45|2,254,863|4.7%|24|2022-10-25|15/09/2022|0.73||1060000000|1400000000|2022-08-18|15/06/2022|0.27||781000000|
2022-11-07 06:47:06|07354|1043306|SS 603535|4.34B|4340000000|18.54|1,269,316|-16.53%|23|2022-10-26|15/09/2022|0.86||334600000||2022-08-31|15/06/2022|0.27||340100000|
2022-11-07 06:47:09|07355|1052670|SS 603882|35.18B|35180000000|75.30|4,244,618|-34.03%|23|2022-10-28|15/09/2022|1.72|1.73|3900000000|3900000000|2022-08-18|15/06/2022|1.7|1.7|4060000000|4060000000
2022-11-07 06:47:12|07356|100799|SS 600684|3.29B|3290000000|3.86|13,483,012|34.98%|24|2022-10-27|15/09/2022|-0.83||515700000||2022-08-25|15/06/2022|-0.76||163400000|
2022-11-07 06:47:15|07357|1031313|SS 601228|23.54B|23540000000|3.13|19,444,165|-1.27%|23|2022-10-28|15/09/2022|0.03||2780000000||2022-08-30|15/06/2022|0.06||3400000000|
2022-11-07 06:47:18|07358|1024793|SS 603043|13.15B|13150000000|23.19|2,626,350|-4%|23|2022-10-28|15/09/2022|0.73|0.73|1920000000|1650000000|2022-08-30|15/06/2022|0.00|0.00|676000000|677000000
2022-11-07 06:47:21|07359|1162061|SS 603390|3.22B|3220000000|7.09|3,239,525|-14.72%|15|2022-10-27|15/09/2022|-0.04||130000000||2022-08-24|15/06/2022|-0.08||83580000|
2022-11-07 06:47:24|07360|100588|SS 600393|3.45B|3450000000|1.370|29,764,518|3.05%|23|2022-10-30|15/09/2022|-0.02||196100000||2022-08-08|15/06/2022|-0.22||910500000|
2022-11-07 06:47:27|07361|942828|SS 603166|4.36B|4360000000|6.74|10,753,639|-20.94%|23|2022-10-29|15/09/2022|0.02||266000000||2022-08-19|15/06/2022|0.02||250300000|
2022-11-07 06:47:30|07362|994509|SS 600996|12.8B|12800000000|10.67|62,417,122|143.88%|23|2022-10-29|15/09/2022|-0.26||483700000||2022-08-30|15/06/2022|||708100000|
2022-11-07 06:47:33|07363|100455|SS 600227|4.86B|4860000000|2.870|11,486,186|-7.74%|23|2022-10-28|15/09/2022|-0.07||550000000||2022-08-22|15/06/2022|-0.01||802400000|
2022-11-07 06:47:36|07364|1055999|SS 600903|8.91B|8910000000|7.83|10,741,499|-24.07%|23|2022-10-27|15/09/2022|-0.02||1070000000||2022-08-26|15/06/2022|-0.02||1330000000|
2022-11-07 06:47:39|07365|100676|SS 600523|8.05B|8050000000|19.92|4,591,877|19.12%|24|2022-10-28|15/09/2022|0.12||549500000||2022-08-27|15/06/2022|0.02||455200000|
2022-11-07 06:47:41|07366|100589|SS 600395|15.26B|15260000000|7.11|33,009,994|-7.98%|24|2022-10-28|15/09/2022|0.19|0.24|2810000000||2022-08-26|15/06/2022|0.36||3380000000|3380000000
2022-11-07 06:47:44|07367|100567|SS 600367|5.58B|5580000000|19.04|12,068,728|30.96%|23|2022-10-27|15/09/2022|0.09||640000000||2022-08-11|15/06/2022|0.37||610700000|
2022-11-07 06:47:47|07368|1162039|SS 603439|5.27B|5270000000|12.55|3,258,502|-0.08%|15|2022-10-29|15/09/2022|0.1||280400000||2022-08-27|15/06/2022|0.1||271000000|
2022-11-07 06:47:49|07369|1043304|SS 603458|3.16B|3160000000|10.08|3,348,460|-7.25%|23|2022-10-29|15/09/2022|0.16||345800000||2022-08-27|15/06/2022|0.17||714500000|
2022-11-07 06:47:52|07370|101018|SS 600992|6.02B|6020000000|24.57|26,190,393|218.64%|23|2022-10-27|15/09/2022|0.01||536000000||2022-08-30|15/06/2022|0.01||681000000|
2022-11-07 06:47:55|07371|100735|SS 600594|4.38B|4380000000|5.53|10,386,680|-5.09%|25|2022-10-28|15/09/2022|0.09||653100000||2022-08-26|15/06/2022|0.1||758200000|
2022-11-07 06:47:58|07372|100486|SS 600268|5.53B|5530000000|7.85|19,045,081|-23.27%|24|2022-10-27|15/09/2022|0.06||1560000000||2022-08-19|15/06/2022|0.07||1820000000|
2022-11-07 06:48:01|07373|996087|SS 603639|8.56B|8560000000|25.25|4,187,267|25.37%|23|2022-10-29|15/09/2022|0.29||992000000||2022-08-26|15/06/2022|0.55||1610000000|
2022-11-07 06:48:04|07374|100449|SS 600221|51.86B|51860000000|1.550|105,212,418|-20.51%|24|2022-10-31|15/09/2022|-0.24||7650000000||2022-08-31|15/06/2022|-0.28||4700000000|
2022-11-07 06:48:06|07375|101758|SS 900945|7.28B|7280000000|0.219|567,099|-4.33%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-07 06:48:09|07376|994542|SS 603069|8.42B|8420000000|26.63|15,629,656|77.84%|23|2022-10-28|15/09/2022|-0.21|0.06|127900000||2022-08-27|15/06/2022|-0.1|-0.1|170300000|
2022-11-07 06:48:13|07377|100671|SS 600515|48.44B|48440000000|4.24|53,751,588|-26.32%|24|2022-10-27|15/09/2022|0.14||689000000||2022-08-24|15/06/2022|-0||1080000000|
2022-11-07 06:48:16|07378|943643|SS 601969|14.83B|14830000000|7.29|14,160,117|-43.81%|25|2022-10-29|15/09/2022|0.08||1050000000||2022-08-24|15/06/2022|0.12||1640000000|
2022-11-07 06:48:19|07379|100939|SS 600837|111.96B|111960000000|8.57|26,241,223|-30.42%|25|2022-10-28|15/09/2022|0.11|0.2015|6830000000|7520000000|2022-08-26|15/06/2022|0.25|0.2036|8810000000|9720000000
2022-11-07 06:48:23|07380|100647|SS 600477|10.07B|10070000000|4.25|83,985,829|14.78%|24|2022-10-29|15/09/2022|0.02|0.09|2740000000||2022-08-27|15/06/2022|0.06|0.05|2540000000|
2022-11-07 06:48:25|07381|100374|SS 600126|14.08B|14080000000|4.18|10,472,836|-15.37%|24|2022-10-29|15/09/2022|-0.01||10550000000||2022-08-20|15/06/2022|0.04||13970000000|
2022-11-07 06:48:28|07382|994554|SS 603298|14.88B|14880000000|17.17|3,854,742|-1.61%|24|2022-10-22|15/09/2022|0.31||3840000000|3840000000|2022-08-18|15/06/2022|0.3||3920000000|
2022-11-07 06:48:31|07383|101053|SS 601177|3.43B|3430000000|8.58|3,614,610|-4.02%|24|2022-10-27|15/09/2022|0.11||483900000||2022-08-17|15/06/2022|0.13||658700000|
2022-11-07 06:48:34|07384|945720|SS 603618|4.01B|4010000000|5.78|11,214,396|-27.71%|23|2022-10-27|15/09/2022|0.03||2230000000||2022-08-26|15/06/2022|0.08||2300000000|
2022-11-07 06:48:37|07385|994552|SS 603258|4.95B|4950000000|20.47|1,646,898|-19.13%|24|2022-10-28|15/09/2022|0.21||184000000||2022-08-31|15/06/2022|0.3||206400000|
2022-11-07 06:48:40|07386|942835|SS 603806|93.87B|93870000000|70.39|9,667,607|-20.39%|24|2022-10-29|15/09/2022|0.36|0.36|4530000000|4530000000|2022-08-30|15/06/2022|0.54|0.36|5130000000|5130000000
2022-11-07 06:48:43|07387|1043308|SS 603602|2.29B|2290000000|11.25|7,452,871|23.86%|23|2022-10-28|15/09/2022|0.04||259100000||2022-08-22|15/06/2022|0.09||346400000|
2022-11-07 06:48:47|07388|100915|SS 600814|4.63B|4630000000|6.29|5,378,413|9.25%|24|2022-10-27|15/09/2022|0.13||561700000||2022-08-30|15/06/2022|0.07||432500000|
2022-11-07 06:48:57|07389|1164176|SS 605166|4.01B|4010000000|12.99|2,372,488|31.03%|12|2022-10-30|15/09/2022|0.23||1440000000||2022-08-28|15/06/2022|0.22||1490000000|
2022-11-07 06:49:00|07390|996556|SS 603238|1.88B|1880000000|10.49|819,755|-12.61%|23|2022-10-27|15/09/2022|0.05||381500000||2022-08-27|15/06/2022|0.08||383700000|
2022-11-07 06:49:03|07391|100619|SS 600460|48.4B|48400000000|34.18|22,565,177|-46.7%|24|2022-10-29|15/09/2022|0.12|0.12|2060000000|2060000000|2022-08-23|15/06/2022|0.23|0.23|2180000000|2180000000
2022-11-07 06:49:05|07392|996179|SS 603040|2.52B|2520000000|19.02|1,496,233|6.45%|23|2022-10-29|15/09/2022|0.35||152500000||2022-08-27|15/06/2022|0.23||104200000|
2022-11-07 06:49:08|07393|953926|SS 603901|7.11B|7110000000|14.69|2,405,055|2.67%|24|2022-10-29|15/09/2022|0.38||775600000||2022-08-30|15/06/2022|0.15||759200000|
2022-11-07 06:49:11|07394|100573|SS 600375|4.66B|4660000000|7.13|7,456,284|-20.93%|23|2022-10-29|15/09/2022|-0.43||534200000||2022-08-30|15/06/2022|-1.01||891900000|
2022-11-07 06:49:14|07395|100576|SS 600378|39.71B|39710000000|43.30|1,586,659|40.72%|24|2022-10-29|15/09/2022|0.288||2350000000||2022-08-27|15/06/2022|0.297||2190000000|2190000000
2022-11-07 06:49:28|07396|100436|SS 600202|1.94B|1940000000|5.06|14,037,878|23.4%|23|2022-10-28|15/09/2022|0.08||232100000||2022-08-22|15/06/2022|-0||264100000|
2022-11-07 06:49:30|07397|100410|SS 600178|3.15B|3150000000|6.63|6,399,094|-10.53%|24|2022-10-31|15/09/2022|0.11||1450000000||2022-08-02|15/06/2022|0.07||1410000000|
2022-11-07 06:49:33|07398|942817|SS 600864|9.86B|9860000000|4.74|22,753,679|-14.9%|24|2022-10-26|15/09/2022|-0.15||||2022-08-23|15/06/2022|0.07|||
2022-11-07 06:49:35|07399|100791|SS 600664|7.02B|7020000000|2.78|11,915,382|-10.54%|24|2022-10-27|15/09/2022|0.01||3570000000||2022-08-26|15/06/2022|0.01||3080000000|
2022-11-07 06:49:38|07400|953913|SS 603023|2.41B|2410000000|4.29|8,601,654|17.86%|24|2022-10-28|15/09/2022|||23630000||2022-08-29|15/06/2022|-0||14190000|
2022-11-07 06:49:41|07401|1141899|SS 688011|2.59B|2590000000|25.33|983,607|-19.19%|18|2022-10-25|15/09/2022|-0.01||44610000||2022-08-15|15/06/2022|0.14||44560000|
2022-11-07 06:49:45|07402|994622|SS 603958|1.43B|1430000000|6.48|1,545,591|2.26%|24|2022-10-28|15/09/2022|-0.14||179400000||2022-08-26|15/06/2022|-0.18||157900000|
2022-11-07 06:49:48|07403|994556|SS 603313|4.98B|4980000000|10.25|4,536,838|-41.94%|24|2022-10-29|15/09/2022|0.02||1990000000|1980000000|2022-08-31|15/06/2022|0.11||1940000000|1940000000
2022-11-07 06:49:51|07404|100705|SS 600559|21.11B|21110000000|23.10|18,171,927|7.3%|24|2022-10-29|15/09/2022|0.19||1430000000||2022-08-27|15/06/2022|0.11||1120000000|
2022-11-07 06:49:59|07405|100830|SS 600722|3.47B|3470000000|5.10|8,651,261|-9.55%|23|2022-10-20|15/09/2022|0.02||156500000||2022-08-11|15/06/2022|0.02||154000000|
2022-11-07 06:50:02|07406|1072208|SS 603156|24.23B|24230000000|19.16|1,522,673|-38.41%|23|2022-10-29|15/09/2022|0.25||1440000000||2022-08-20|15/06/2022|0.13||701500000|
2022-11-07 06:50:05|07407|1031324|SS 603768|3.97B|3970000000|19.41|4,011,621|16.61%|23|2022-10-28|15/09/2022|0.17||872400000||2022-08-25|15/06/2022|0.15||771100000|
2022-11-07 06:50:08|07408|942823|SS 603011|5.08B|5080000000|10.25|25,400,051|104.73%|24|2022-10-27|15/09/2022|0.12||494400000||2022-08-17|15/06/2022|0.09||414300000|
2022-11-07 06:50:12|07409|998091|SS 603656|1.89B|1890000000|12.34|2,976,781|10.08%|23|2022-10-27|15/09/2022|0.03||122600000||2022-08-05|15/06/2022|0.04||101500000|
2022-11-07 06:50:15|07410|100739|SS 600598|25.39B|25390000000|14.29|19,571,983|-4.1%|24|2022-10-26|15/09/2022|0.2||954500000||2022-08-24|15/06/2022|0.28||1800000000|
2022-11-07 06:50:18|07411|100422|SS 600187|4.29B|4290000000|2.670|39,944,666|15.86%|24|2022-10-29|15/09/2022|-0.06||71130000||2022-08-26|15/06/2022|-0.02||66380000|
2022-11-07 06:50:21|07412|101054|SS 601188|3.8B|3800000000|2.91|4,473,590|-8.81%|23|2022-10-27|15/09/2022|0.04||153000000||2022-08-25|15/06/2022|0.03||109000000|
2022-11-07 06:50:24|07413|951035|SS 603567|11.42B|11420000000|12.15|3,796,794|-20.76%|23|2022-10-27|15/09/2022|-0.09||839200000||2022-08-25|15/06/2022|0.09||1480000000|
2022-11-07 06:50:27|07414|100438|SS 600207|5.81B|5810000000|6.74|15,722,004|-2.01%|23|2022-10-28|15/09/2022|0.05||1040000000||2022-08-30|15/06/2022|0.05||971800000|
2022-11-07 06:50:30|07415|100596|SS 600403|11.26B|11260000000|4.72|21,552,190|24.2%|24|2022-10-21|15/09/2022|0.23||2500000000||2022-08-18|15/06/2022|0.24||1910000000|
2022-11-07 06:50:33|07416|100405|SS 600172|8.38B|8380000000|5.820|51,851,480|-44.8%|24|2022-10-30|15/09/2022|0.01||532500000||2022-08-30|15/06/2022|0.03||670100000|
2022-11-07 06:50:36|07417|100502|SS 600285|8.01B|8010000000|14.26|11,982,405|30.42%|24|2022-10-28|15/09/2022|0.24||774000000||2022-08-10|15/06/2022|0.25||821000000|
2022-11-07 06:50:40|07418|101105|SS 601677|14.58B|14580000000|15.07|19,501,448|-28.98%|23|2022-10-29|15/09/2022|0.23||6540000000||2022-08-31|15/06/2022|0.517|0.517|7990000000|7990000000
2022-11-07 06:50:43|07419|100525|SS 600312|11.57B|11570000000|8.56|20,851,173|11.93%|25|2022-10-25|15/09/2022|0.1|0.1|2780000000|2780000000|2022-08-25|15/06/2022|0.06|0.06|2400000000|3020000000
2022-11-07 06:50:49|07420|100628|SS 600439|2.85B|2850000000|2.54|8,780,989|-7.72%|24|2022-10-31|15/09/2022|0.01||262500000||2022-08-27|15/06/2022|0.01||282700000|
2022-11-07 06:50:52|07421|100451|SS 600222|3.16B|3160000000|5.70|5,513,383|-35.39%|24|2022-10-29|15/09/2022|-0.06||433600000||2022-08-20|15/06/2022|-0.05||441400000|
2022-11-07 06:50:56|07422|994568|SS 603508|4.96B|4960000000|13.00|1,516,432|-9.54%|24|2022-10-27|15/09/2022|0.16||206200000||2022-08-26|15/06/2022|0.17||222300000|
2022-11-07 06:50:59|07423|100687|SS 600531|5.71B|5710000000|5.26|23,414,072|-1.54%|24|2022-10-30|15/09/2022|0.02||6670000000||2022-08-25|15/06/2022|0.15||6780000000|
2022-11-07 06:51:02|07424|100291|SS 600020|6.11B|6110000000|2.73|6,977,598|-12.34%|24|2022-10-29|15/09/2022|0.02||2270000000||2022-08-13|15/06/2022|0.08||3180000000|
2022-11-07 06:51:05|07425|1054841|SS 603103|8.18B|8180000000|12.89|2,371,679|9.6%|23|2022-10-29|15/09/2022|-0.06|0.13|392700000|500000000|2022-08-20|15/06/2022|-0.23|-0.23|153000000|153000000
2022-11-07 06:51:08|07426|1031316|SS 603303|8.97B|8970000000|18.84|3,569,507|12.13%|23|2022-10-27|15/09/2022|0.13||1140000000||2022-08-19|15/06/2022|0.2||1190000000|
2022-11-07 06:51:12|07427|942797|SS 600346|114.17B|114170000000|16.18|21,492,743|-21.95%|23|2022-10-29|15/09/2022|-0.2778|-0.2755|51220000000|51210000000|2022-08-16|15/06/2022|0.5402|0.5403|65760000000|61360000000
2022-11-07 06:51:15|07428|955763|SS 603223|11.6B|11600000000|22.69|2,294,241|11.6%|24|2022-10-27|15/09/2022|0.05||1270000000||2022-08-30|15/06/2022|0.05||1200000000|
2022-11-07 06:51:18|07429|100648|SS 600487|39.35B|39350000000|16.94|56,535,908|15.28%|24|2022-10-29|15/09/2022|0.24|0.36|12550000000|12550000000|2022-08-30|15/06/2022|0.22|0.22|12750000000|12750000000
2022-11-07 06:51:21|07430|994573|SS 603556|9.89B|9890000000|20.29|6,936,749|66.59%|24|2022-10-29|15/09/2022|0.36||817800000||2022-08-27|15/06/2022|0.32||901400000|
2022-11-07 06:51:24|07431|100311|SS 600060|17.15B|17150000000|13.38|12,225,492|1.91%|25|2022-10-31|15/09/2022|0.37|0.39|12300000000|46801000000|2022-08-31|15/06/2022|0.23|0.22|10030000000|
2022-11-07 06:51:27|07432|100592|SS 600398|18.83B|18830000000|4.37|9,370,522|-33.08%|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
2022-11-07 06:51:30|07433|942830|SS 603306|12.93B|12930000000|41.64|5,592,735|19.22%|24|2022-10-26|15/09/2022|0.17||476000000||2022-08-27|15/06/2022|0.03||288800000|
2022-11-07 06:51:34|07434|100865|SS 600751|7.05B|7050000000|2.430|13,979,318|-7.66%|23|2022-10-29|15/09/2022|0.01||34050000||2022-08-31|15/06/2022|0.03||27500000|
2022-11-07 06:51:37|07435|994618|SS 603909|2.5B|2500000000|12.46|699,924|-8.17%|23|2022-10-25|15/09/2022|0.08||320500000||2022-08-16|15/06/2022|0.02||159500000|
2022-11-07 06:51:40|07436|100541|SS 600331|5.69B|5690000000|2.800|18,338,035|-18.93%|24|2022-10-29|15/09/2022|-0.01||416400000||2022-08-31|15/06/2022|0.04||852300000|
2022-11-07 06:51:42|07437|100976|SS 600885|38.38B|38380000000|36.92|5,716,941|-30.76%|24|2022-10-29|15/09/2022|0.33|0.33|3090000000|3090000000|2022-07-30|15/06/2022|0.33|0.33|3000000000|2990000000
2022-11-07 06:51:45|07438|1142282|SS 601236|34.34B|34340000000|7.52|25,609,461|-34.58%|18|2022-10-28|15/09/2022|-0.06||-201100000||2022-08-30|15/06/2022|0.22||1560000000|
2022-11-07 06:51:49|07439|100520|SS 600307|10.02B|10020000000|1.600|27,135,650|-27.31%|24|2022-10-29|15/09/2022|-0.24|0.11|10320000000||2022-08-30|15/06/2022|-0.01|0.1|15170000000|
2022-11-07 06:51:52|07440|1054843|SS 603260|118.1B|118100000000|109.68|10,889,413|-30.61%|23|2022-10-28|15/09/2022|0.94|1.68|5280000000|5280000000|2022-08-25|15/06/2022|1.39|2.04|6610000000|6610000000
2022-11-07 06:51:54|07441|100929|SS 600829|3.65B|3650000000|6.33|3,318,443|11.73%|23|2022-10-24|15/09/2022|0.15||2650000000||2022-08-12|15/06/2022|0.1||2280000000|
2022-11-07 06:51:57|07442|100286|SS 600015|77.82B|77820000000|4.90|20,088,538|-11.39%|25|2022-10-29|15/09/2022|0.4079|0.4079|24340000000|24340000000|2022-08-30|15/06/2022|0.3773|0.41|24230000000|27750000000
2022-11-07 06:52:00|07443|100857|SS 600743|4.01B|4010000000|1.720|16,079,332|-4.49%|24|2022-10-29|15/09/2022|-0.03||1460000000||2022-08-31|15/06/2022|-0.12||3000000000|
2022-11-07 06:52:04|07444|994503|SS 600909|23.21B|23210000000|4.92|53,418,963|-8.38%|23|2022-10-28|15/09/2022|0.05||752300000||2022-08-26|15/06/2022|0.14||1130000000|
2022-11-07 06:52:07|07445|996079|SS 603358|8.23B|8230000000|18.69|2,937,838|-6.39%|23|2022-10-29|15/09/2022|0.24||1370000000||2022-08-31|15/06/2022|0.13||1020000000|
2022-11-07 06:52:10|07446|101194|SS 900937|338.27M|338270000|0.172|1,922,821|-8.9%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-11-07 06:52:13|07447|100841|SS 600726|5.13B|5130000000|2.610|9,012,262|-10.27%|24|2022-10-28|15/09/2022|-0.31||||2022-08-29|15/06/2022|-0.34|||
2022-11-07 06:52:16|07448|994516|SS 601226|8.2B|8200000000|6.97|18,068,019|24.06%|23|2022-10-28|15/09/2022|0.04||2060000000||2022-08-26|15/06/2022|0.18||2090000000|
2022-11-07 06:52:19|07449|100296|SS 600027|52.01B|52010000000|5.31|92,789,603|43.47%|25|2022-10-28|15/09/2022|0.045|0.14|30110000000||2022-08-26|15/06/2022|0.08|0.11|20730000000|
2022-11-07 06:52:22|07450|100535|SS 600325|19.46B|19460000000|9.22|51,499,691|74.14%|24|2022-10-29|15/09/2022|0.1||7800000000||2022-08-30|15/06/2022|0.49||16920000000|
2022-11-07 06:52:25|07451|100631|SS 600448|2.04B|2040000000|3.25|18,608,334|4.26%|24|2022-10-28|15/09/2022|||1030000000||2022-08-30|15/06/2022|||998700000|
2022-11-07 06:52:28|07452|101013|SS 600985|34.16B|34160000000|13.79|22,623,051|21.15%|24|2022-10-28|15/09/2022|0.66|0.78|18930000000||2022-08-26|15/06/2022|0.78|0.77|20540000000|
2022-11-07 06:52:31|07453|100719|SS 600575|9.8B|9800000000|2.590|33,470,656|19.63%|24|2022-10-28|15/09/2022|0.07||6590000000||2022-08-29|15/06/2022|0.04||8810000000|
2022-11-07 06:52:34|07454|996069|SS 603038|1.6B|1600000000|7.71|1,949,725|-48.6%|23|2022-10-25|15/09/2022|0.03||215300000||2022-08-25|15/06/2022|0.01||281200000|
2022-11-07 06:52:37|07455|1057304|SS 600025|119.16B|119160000000|6.62|28,568,195|3.62%|23|2022-10-28|15/09/2022|0.12|0.1233|5660000000|5660000000|2022-08-27|15/06/2022|0.17|0.12|7190000000|7190000000
2022-11-07 06:52:39|07456|100284|SS 600011|108.32B|108320000000|6.90|92,111,203|7.75%|25|2022-10-25|15/09/2022|-0.09|0.15|67080000000||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|
2022-11-07 06:52:42|07457|100324|SS 600054|8.4B|8400000000|11.53|5,391,638|30.01%|25|2022-10-29|15/09/2022|0.0373|0.0373|226800000|226800000|2022-08-27|15/06/2022|0.0071|-0.12|213330000|85000000
2022-11-07 06:52:45|07458|101756|SS 900942|533.18M|533180000|0.731|310,150|6.86%|22|2022-10-29|15/09/2022|0.0373|0.0373|226800000|226800000|2022-08-27|15/06/2022|0.0071|-0.12|213330000|85000000
2022-11-07 06:52:48|07459|101107|SS 601688|112.04B|112040000000|12.47|30,110,973|-19.5%|25|2022-10-28|15/09/2022|0.26|0.351|7450000000|9560000000|2022-08-30|15/06/2022|0.35|0.3383|8920000000|9190000000
2022-11-07 06:52:53|07460|100904|SS 600801|29.43B|29430000000|14.17|10,081,285|-12.84%|25|2022-10-26|15/09/2022|0.3|0.3|7420000000|7420000000|2022-08-23|15/06/2022|0.44|0.4325|7860000000|7858000000
2022-11-07 06:52:56|07461|101191|SS 900933|6.36B|6360000000|1.883|2,127,579|9.99%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2022-11-07 06:52:58|07462|100855|SS 600741|57.16B|57160000000|18.12|14,795,179|-33.37%|25|2022-10-28|15/09/2022|0.75|0.5877|44560000000|39810000000|2022-08-25|15/06/2022|0.26|0.5432|31380000000|31380000000
2022-11-07 06:53:02|07463|100302|SS 600035|5.07B|5070000000|3.15|12,820,933|8.65%|24|2022-10-29|15/09/2022|0.12||765600000||2022-08-30|15/06/2022|0.12||676800000|
2022-11-07 06:53:04|07464|100711|SS 600566|27.15B|27150000000|30.45|10,485,408|73.51%|25|2022-10-24|15/09/2022|0.64||2030000000|2030000000|2022-08-20|15/06/2022|0.49||1690000000|1690000000
2022-11-07 06:53:07|07465|100481|SS 600260|2.39B|2390000000|2.40|23,474,000|0.83%|24|2022-10-30|15/09/2022|-0.07||170300000||2022-08-30|15/06/2022|-0.13||270700000|
2022-11-07 06:53:10|07466|100356|SS 600107|2.47B|2470000000|6.89|17,337,866|16.67%|23|2022-10-28|15/09/2022|-0.07||101000000||2022-08-25|15/06/2022|-0.01||87120000|
2022-11-07 06:53:13|07467|100509|SS 600293|3.19B|3190000000|2.77|22,051,947|-15.22%|23|2022-10-27|15/09/2022|-0.09||508100000||2022-08-30|15/06/2022|-0.02||527400000|
2022-11-07 06:53:16|07468|994594|SS 603738|6.01B|6010000000|21.62|6,751,566|-48.51%|23|2022-10-29|15/09/2022|0.35||207500000||2022-08-27|15/06/2022|0.23||263000000|
2022-11-07 06:53:20|07469|100386|SS 600141|34.62B|34620000000|31.23|21,605,180|-22.96%|25|2022-10-29|15/09/2022|1.34|1.58|7560000000|7560000000|2022-08-30|15/06/2022|1.74|1.73|8720000000|
2022-11-07 06:53:23|07470|994541|SS 603067|8.66B|8660000000|16.91|18,862,122|21.89%|24|2022-10-31|15/09/2022|0.15||768000000||2022-08-31|15/06/2022|0.29||1020000000|1020000000
2022-11-07 06:53:25|07471|1006195|SS 603385|2.67B|2670000000|6.96|2,482,441|-22.94%|23|2022-10-28|15/09/2022|0.07||907400000||2022-08-19|15/06/2022|0.18||1050000000|
2022-11-07 06:53:31|07472|100330|SS 600079|31.24B|31240000000|19.44|32,198,738|-13.68%|25|2022-10-28|15/09/2022|0.42||5650000000||2022-08-26|15/06/2022|0.42||5380000000|
2022-11-07 06:53:35|07473|953929|SS 603989|10.22B|10220000000|25.45|2,587,420|-37.95%|24|2022-10-29|15/09/2022|0.26||834800000||2022-08-09|15/06/2022|0.3||910600000|
2022-11-07 06:53:38|07474|994623|SS 603959|6.58B|6580000000|13.40|5,421,631|-17.79%|23|2022-10-28|15/09/2022|0.08||902600000||2022-08-26|15/06/2022|0.06||612000000|
2022-11-07 06:53:41|07475|100997|SS 600969|2.98B|2980000000|8.07|6,898,545|14.81%|24|2022-10-27|15/09/2022|0.08||||2022-08-25|15/06/2022|0.02|||
2022-11-07 06:53:44|07476|100646|SS 600476|2.3B|2300000000|14.35|3,614,242|40.49%|23|2022-10-28|15/09/2022|-0.08||190100000||2022-08-29|15/06/2022|-0.02||142400000|
2022-11-07 06:53:48|07477|100634|SS 600478|16.53B|16530000000|10.03|35,292,802|66.38%|24|2022-10-28|15/09/2022|0.06||1040000000||2022-08-30|15/06/2022|0.02||711800000|
2022-11-07 06:53:50|07478|942836|SS 603998|3.72B|3720000000|8.45|13,644,876|69.6%|24|2022-10-30|15/09/2022|0.43||484300000||2022-08-30|15/06/2022|0.07||450500000|
2022-11-07 06:54:01|07479|100844|SS 600731|3.76B|3760000000|8.15|9,276,735|1.11%|24|2022-10-30|15/09/2022|0.24||830700000||2022-08-01|15/06/2022|0.26||812400000|
2022-11-07 06:54:04|07480|1162046|SS 603353|3.31B|3310000000|20.26|1,367,924|-12.41%|14|2022-10-29|15/09/2022|0.21||1150000000||2022-08-26|15/06/2022|0.19||1280000000|
2022-11-07 06:54:08|07481|100392|SS 600156|1.87B|1870000000|4.65|6,112,512|24.04%|23|2022-10-26|15/09/2022|-0.28||188300000||2022-08-23|15/06/2022|-0.08||278600000|
2022-11-07 06:54:11|07482|101001|SS 600975|5.77B|5770000000|7.18|21,876,664|3.9%|24|2022-10-29|15/09/2022|0.03||1360000000||2022-08-30|15/06/2022|-0.08||819400000|
2022-11-07 06:54:15|07483|994557|SS 603319|3.72B|3720000000|18.00|5,781,164|17.27%|24|2022-10-27|15/09/2022|0.3||457000000||2022-08-29|15/06/2022|0.08||346200000|
2022-11-07 06:54:18|07484|100715|SS 600570|75.16B|75160000000|39.68|17,006,576|-17.01%|25|2022-10-27|15/09/2022|0.06|0.1154|1350000000|1350000000|2022-08-26|15/06/2022|-0.0643|0.0176|1410000000|1410000000
2022-11-07 06:54:21|07485|100582|SS 600387|3.99B|3990000000|8.55|9,533,564|75.51%|24|2022-10-28|15/09/2022|0.06||2940000000||2022-08-30|15/06/2022|0.05||3760000000|
2022-11-07 06:54:24|07486|1031226|SS 603825|3.78B|3780000000|14.93|8,279,098|-13.36%|23|2022-10-29|15/09/2022|0.03||1670000000||2022-08-31|15/06/2022|0.14||1620000000|
2022-11-07 06:54:27|07487|1056000|SS 600933|20.33B|20330000000|23.08|12,147,030|43.44%|23|2022-10-28|15/09/2022|0.2|0.18|1190000000||2022-08-18|15/06/2022|0.15|0.13|930750000|
2022-11-07 06:54:30|07488|101082|SS 601377|50.09B|50090000000|5.79|66,227,310|-31.07%|25|2022-10-29|15/09/2022|0.1605|0.1605|2280000000|3600000000|2022-08-31|15/06/2022|0.1604|0.1251|3260000000|3260000000
2022-11-07 06:54:33|07489|100742|SS 600602|9.12B|9120000000|6.68|10,323,874|20.43%|24|2022-10-27|15/09/2022|0.05||1210000000||2022-08-26|15/06/2022|0.01||742900000|
2022-11-07 06:54:36|07490|101759|SS 900901|622.29M|622290000|0.455|660,461|6.02%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-11-07 06:54:40|07491|953922|SS 603598|2.4B|2400000000|8.97|8,154,421|-2.3%|24|2022-10-31|15/09/2022|0.01||1130000000||2022-08-31|15/06/2022|0.08||1170000000|
2022-11-07 06:54:42|07492|942801|SS 600556|12.04B|12040000000|6.61|15,715,932|-53.5%|23|2022-10-31|15/09/2022|0.02|0.03|1020000000|1020000000|2022-08-26|15/06/2022|0.04|0.08|929000000|929000000
2022-11-07 06:54:46|07493|100283|SS 600010|87.18B|87180000000|1.940|260,214,957|-25.5%|24|2022-10-28|15/09/2022|0.01|0.01|17140000000||2022-08-26|15/06/2022|0.04|0.04|20890000000|
2022-11-07 06:54:49|07494|100996|SS 600967|14.72B|14720000000|8.65|11,247,190|-17.41%|24|2022-10-25|15/09/2022|0.1||3450000000||2022-08-30|15/06/2022|0.13||4300000000|
2022-11-07 06:54:52|07495|101200|SS 900948|5.05B|5050000000|1.553|5,448,471|90.55%|22|2022-10-27|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 06:54:55|07496|100901|SS 600797|6.2B|6200000000|6.24|16,548,523|2.1%|24|2022-10-25|15/09/2022|0.01||985700000||2022-08-20|15/06/2022|0.05||899400000|
2022-11-07 06:54:58|07497|100868|SS 600756|4.4B|4400000000|13.65|10,216,353|10.39%|24|2022-10-28|15/09/2022|||473600000||2022-08-26|15/06/2022|-0.1||368800000|
2022-11-07 06:55:01|07498|100953|SS 600858|2.96B|2960000000|5.73|10,179,432|20.08%|24|2022-10-28|15/09/2022|0.02||1480000000||2022-08-25|15/06/2022|0.06||1250000000|
2022-11-07 06:55:04|07499|1052666|SS 603533|6.6B|6600000000|15.02|3,072,500|-28%|23|2022-10-29|15/09/2022|-0||677800000||2022-08-27|15/06/2022|0.12||665000000|
2022-11-07 06:55:08|07500|996078|SS 603337|9.81B|9810000000|20.15|1,486,312|-8.65%|23|2022-10-22|15/09/2022|0.24|0.34|1280000000||2022-08-26|15/06/2022|0.27|0.42|1290000000|
2022-11-07 06:55:10|07501|101126|SS 601886|10.84B|10840000000|9.55|14,755,764|56.21%|24|2022-10-28|15/09/2022|0.22||4560000000||2022-07-29|15/06/2022|0.1||4450000000|
2022-11-07 06:55:14|07502|994601|SS 603816|27.34B|27340000000|33.17|6,898,598|-34.18%|24|2022-10-28|15/09/2022|0.62|0.672|4750000000|4770000000|2022-08-16|15/06/2022|0.54|0.5394|4480000000|4500000000
2022-11-07 06:55:17|07503|100726|SS 600584|42.91B|42910000000|24.12|37,076,064|-25.42%|25|2022-10-27|15/09/2022|0.51|0.3815|9180000000|8160000000|2022-08-18|15/06/2022|0.39|0.4286|7460000000|8260000000
2022-11-07 06:55:19|07504|955766|SS 603979|14.6B|14600000000|24.52|3,788,422|19.39%|24|2022-10-25|15/09/2022|0.23||1400000000|1400000000|2022-08-23|15/06/2022|0.225||1340000000|
2022-11-07 06:55:22|07505|942793|SS 603088|3.81B|3810000000|8.68|15,499,548|6.94%|24|2022-10-30|15/09/2022|0.08||159800000||2022-08-25|15/06/2022|0.08||158200000|
2022-11-07 06:55:25|07506|994589|SS 603708|6.27B|6270000000|10.46|4,959,517|-31.31%|24|2022-10-28|15/09/2022|0.02|0.075|4580000000|4580000000|2022-08-31|15/06/2022|0.07|0.08|4270000000|4270000000
2022-11-07 06:55:28|07507|994612|SS 603878|4.32B|4320000000|10.77|7,976,293|76.58%|24|2022-10-27|15/09/2022|0.15||770300000||2022-08-19|15/06/2022|0.13||701200000|
2022-11-07 06:55:33|07508|996180|SS 603208|5.89B|5890000000|43.76|1,524,248|2.43%|23|2022-10-28|15/09/2022|-0.66||941500000||2022-08-30|15/06/2022|0.48|0.48|780000000|780000000
2022-11-07 06:55:36|07509|994512|SS 601128|18.97B|18970000000|6.92|31,149,441|2.6%|23|2022-10-28|15/09/2022|0.32|0.29|2310000000|2310000000|2022-08-23|15/06/2022|0.2|0.22|2250000000|2250000000
2022-11-07 06:55:39|07510|100949|SS 600854|2.42B|2420000000|4.66|7,931,949|28.25%|23|2022-10-28|15/09/2022|0.05||32140000||2022-08-25|15/06/2022|0.11||113000000|
2022-11-07 06:55:43|07511|1081732|SS 603876|26.13B|26130000000|53.29|9,226,448|59.1%|23|2022-10-29|15/09/2022|0.6|0.6|5200000000||2022-08-23|15/06/2022|0.6|0.6|5800000000|
2022-11-07 06:55:46|07512|1043303|SS 603359|4.9B|4900000000|11.00|4,491,087|-17.46%|23|2022-10-28|15/09/2022|0.03|0.21|263200000||2022-08-30|15/06/2022|0.22|0.45|537100000|
2022-11-07 06:55:48|07513|100354|SS 600105|5.21B|5210000000|3.70|24,095,578|-19.08%|24|2022-10-28|15/09/2022|0.04||1250000000||2022-08-26|15/06/2022|0.01||916900000|
2022-11-07 06:55:52|07514|100575|SS 600377|38.79B|38790000000|7.71|3,613,216|-6.31%|25|2022-10-26|15/09/2022|0.2488|0.1732|4610000000|2990000000|2022-08-26|15/06/2022|0.1749|0.1607|1980000000|2370000000
2022-11-07 06:55:55|07515|1162091|SS 603810|2.65B|2650000000|16.82|8,310,313|33.47%|15|2022-10-25|15/09/2022|0.1||366100000||2022-08-02|15/06/2022|0.28||576100000|
2022-11-07 06:55:58|07516|1073383|SS 600901|16.13B|16130000000|5.40|15,176,566|0.37%|22|2022-10-29|15/09/2022|0.21|0.84|1100000000|1100000000|2022-08-18|15/06/2022|0.15||1080000000|
2022-11-07 06:56:01|07517|994518|SS 601500|4.82B|4820000000|3.73|12,675,735|-14.65%|23|2022-10-29|15/09/2022|0.01||1150000000||2022-08-26|15/06/2022|0.01||988300000|
2022-11-07 06:56:04|07518|1162098|SS 603915|13.4B|13400000000|20.63|5,718,443|-35.19%|15|2022-10-28|15/09/2022|0.17|0.3|690000000||2022-08-27|15/06/2022|0.17|0.1643|738500000|
2022-11-07 06:56:06|07519|101043|SS 601100|75.66B|75660000000|57.51|6,083,985|-32.11%|25|2022-10-25|15/09/2022|0.517|0.45|2030000000|2030000000|2022-08-30|15/06/2022|0.3985|0.5866|1690000000|1690000000
2022-11-07 06:56:09|07520|100519|SS 600305|11.32B|11320000000|11.41|8,446,918|-33.55%|24|2022-10-28|15/09/2022|-0.0006|0.05|498000000|482360000|2022-08-23|15/06/2022|0.05|0.05|611000000|610750000
2022-11-07 06:56:12|07521|101009|SS 600981|6.19B|6190000000|2.76|13,936,218|4.62%|23|2022-10-30|15/09/2022|0.08||13880000000||2022-08-29|15/06/2022|-0.16||12320000000|
2022-11-07 06:56:16|07522|100376|SS 600128|1.97B|1970000000|8.06|6,885,558|22.79%|23|2022-10-29|15/09/2022|0.02||1550000000||2022-08-30|15/06/2022|0.06||1540000000|
2022-11-07 06:56:19|07523|100594|SS 600400|11.58B|11580000000|5.03|32,370,786|61.81%|24|2022-10-29|15/09/2022|-0||541600000||2022-08-26|15/06/2022|0.01||482000000|
2022-11-07 06:56:22|07524|994507|SS 600959|14.75B|14750000000|2.95|21,380,701|-1.35%|23|2022-10-28|15/09/2022|0.02||1690000000||2022-08-29|15/06/2022|0.01||1950000000|
2022-11-07 06:56:25|07525|100678|SS 600527|3.57B|3570000000|2.070|8,925,957|-4.67%|23|2022-10-31|15/09/2022|0.01||186100000||2022-08-26|15/06/2022|0.01||230600000|
2022-11-07 06:56:31|07526|101055|SS 601199|6.68B|6680000000|7.12|9,394,256|73.53%|24|2022-10-26|15/09/2022|0.09||314600000||2022-08-26|15/06/2022|0.06||255200000|
2022-11-07 06:56:37|07527|994555|SS 603299|8.79B|8790000000|11.23|20,690,731|28.94%|24|2022-10-26|15/09/2022|0.27||1440000000||2022-08-29|15/06/2022|0.3||1510000000|
2022-11-07 06:56:40|07528|100703|SS 600557|11.24B|11240000000|19.19|10,707,362|95.91%|25|2022-10-10|15/09/2022|0.12||1030000000||2022-08-02|15/06/2022|0.18||1020000000|
2022-11-07 06:56:43|07529|942832|SS 603369|52.27B|52270000000|41.93|7,676,356|-24.5%|24|2022-10-29|15/09/2022|0.37|0.37|1870000000|1870000000|2022-08-31|15/06/2022|0.49|0.49|1660000000|1660000000
2022-11-07 06:56:46|07530|1116233|SS 603629|3.53B|3530000000|19.36|2,635,615|38.01%|20|2022-10-28|15/09/2022|0.12||422100000||2022-08-24|15/06/2022|0.08||471500000|
2022-11-07 06:56:49|07531|100665|SS 600513|2.83B|2830000000|9.84|4,387,831|17.84%|23|2022-10-21|15/09/2022|0.12||515600000||2022-08-24|15/06/2022|0.12||492300000|
2022-11-07 06:56:53|07532|101028|SS 601008|5.4B|5400000000|4.35|25,284,794|25.57%|24|2022-10-28|15/09/2022|0.04||561400000||2022-08-26|15/06/2022|0.03||543600000|
2022-11-07 06:56:56|07533|994570|SS 603519|3.27B|3270000000|12.24|2,682,217|-8.38%|24|2022-10-17|15/09/2022|0.69||339800000||2022-08-21|15/06/2022|1.05||363500000|
2022-11-07 06:56:59|07534|1054855|SS 603937|2.74B|2740000000|13.13|5,943,557|31.34%|23|2022-10-28|15/09/2022|0.11||453400000||2022-07-28|15/06/2022|0.15||379400000|
2022-11-07 06:57:02|07535|101057|SS 601222|16.81B|16810000000|8.16|44,028,015|-27.71%|25|2022-10-29|15/09/2022|0.1886|0.16|1280000000|1280000000|2022-08-26|15/06/2022|0.1321||1340000000|
2022-11-07 06:57:06|07536|1008686|SS 603906|16.72B|16720000000|29.57|7,060,900|-45.81%|23|2022-10-31|15/09/2022|0.49||3930000000|3930000000|2022-08-31|15/06/2022|0.39|0.39|3450000000|3450000000
2022-11-07 06:57:09|07537|1054852|SS 603829|1.9B|1900000000|11.84|3,278,279|15.72%|23|2022-10-25|15/09/2022|0.12||470300000||2022-08-25|15/06/2022|0.17||439700000|
2022-11-07 06:57:12|07538|1031325|SS 603041|2.04B|2040000000|11.11|1,330,393|-1.51%|23|2022-10-28|15/09/2022|0.08||98880000||2022-08-19|15/06/2022|0.1||121400000|
2022-11-07 06:57:16|07539|1031228|SS 603880|1.75B|1750000000|6.00|1,861,671|-2.27%|23|2022-10-27|15/09/2022|||137400000||2022-08-25|15/06/2022|||112700000|
2022-11-07 06:57:19|07540|1088092|SS 603693|11.09B|11090000000|12.43|8,707,203|-39.87%|23|2022-10-27|15/09/2022|0.09||430000000||2022-08-29|15/06/2022|0.2||551300000|
2022-11-07 06:57:26|07541|942600|SS 603688|49.76B|49760000000|137.58|6,588,840|117.56%|24|2022-10-25|15/09/2022|0.77|0.56|536500000||2022-08-18|15/06/2022|0.56|0.3|437100000|
2022-11-07 06:57:29|07542|100837|SS 600716|3.6B|3600000000|3.85|17,945,779|-1.03%|24|2022-10-25|15/09/2022|-0.04||70500000||2022-08-25|15/06/2022|0.01||9230000|
2022-11-07 06:57:33|07543|101135|SS 601928|17.92B|17920000000|7.01|20,515,385|6.02%|25|2022-10-29|15/09/2022|0.09|0.74|2570000000|2780000000|2022-08-30|15/06/2022|0.4|0.4|3870000000|3870000000
2022-11-07 06:57:36|07544|1010702|SS 601952|17.89B|17890000000|12.97|16,593,359|12.5%|23|2022-10-21|15/09/2022|0.19||2860000000||2022-08-19|15/06/2022|0.16||2860000000|
2022-11-07 06:57:38|07545|1024792|SS 603286|1.52B|1520000000|17.09|4,949,521|14.38%|23|2022-10-27|15/09/2022|-0.08||199900000||2022-08-29|15/06/2022|||181100000|
2022-11-07 06:57:41|07546|994538|SS 603036|2B|2000000000|9.73|5,622,384|9.09%|24|2022-10-30|15/09/2022|0.08||68920000||2022-08-12|15/06/2022|0.08||64990000|
2022-11-07 06:57:44|07547|994533|SS 603028|2.65B|2650000000|9.33|3,950,016|-12.39%|23|2022-10-27|15/09/2022|0.02||203200000||2022-08-25|15/06/2022|0.03||205800000|
2022-11-07 06:57:48|07548|100503|SS 600287|2.24B|2240000000|5.05|4,381,588|31.92%|24|2022-10-29|15/09/2022|0.02||1080000000||2022-08-26|15/06/2022|0.04||1110000000|
2022-11-07 06:57:51|07549|100570|SS 600370|11.81B|11810000000|3.030|13,228,855|2.72%|23|2022-10-28|15/09/2022|0.05||6090000000||2022-08-29|15/06/2022|0.04||5120000000|
2022-11-07 06:57:53|07550|1010703|SS 603269|1.5B|1500000000|13.33|3,374,670|14.83%|23|2022-10-28|15/09/2022|0.17||267700000||2022-08-29|15/06/2022|0.16||339000000|
2022-11-07 06:57:56|07551|1162051|SS 603530|6.13B|6130000000|14.10|7,653,560|-23.01%|14|2022-10-27|15/09/2022|0.01||178200000||2022-08-24|15/06/2022|0.05||210300000|
2022-11-07 06:58:00|07552|101056|SS 601218|4.29B|4290000000|4.420|21,740,853|-44.61%|24|2022-10-28|15/09/2022|0.03||521600000||2022-08-05|15/06/2022|0.04||396000000|
2022-11-07 06:58:03|07553|100860|SS 600746|10.32B|10320000000|8.84|3,559,660|-35.67%|24|2022-10-25|15/09/2022|-0.03||1660000000||2022-08-15|15/06/2022|0.29||2280000000|
2022-11-07 06:58:06|07554|100448|SS 600220|5.08B|5080000000|2.860|46,244,598|29.68%|24|2022-10-28|15/09/2022|0.03||616400000||2022-08-25|15/06/2022|0.02||476700000|
2022-11-07 06:58:10|07555|1052656|SS 603136|5.86B|5860000000|31.61|3,122,202|124.34%|23|2022-10-28|15/09/2022|0.3|0.43|154000000||2022-08-30|15/06/2022|-0.17|-0.16|32570000|
2022-11-07 06:58:13|07556|955762|SS 603117|1.57B|1570000000|2.48|11,553,988|-29.03%|24|2022-10-28|15/09/2022|-0.04||103400000||2022-08-29|15/06/2022|-0.03||126100000|
2022-11-07 06:58:16|07557|994559|SS 603323|8.11B|8110000000|4.50|21,931,776|-6.02%|23|2022-10-28|15/09/2022|0.21|0.26|1850000000|3050000000|2022-08-18|15/06/2022|0.12|0.12|1900000000|
2022-11-07 06:58:20|07558|100434|SS 600200|5.12B|5120000000|7.25|13,556,701|2.04%|23|2022-10-29|15/09/2022|-0.04||594000000||2022-08-29|15/06/2022|-0.04||341800000|
2022-11-07 06:58:23|07559|998089|SS 603179|21.88B|21880000000|44.73|5,564,343|53.76%|24|2023-03-01|15/12/2022||0.31|||2022-10-29|15/09/2022|0.26|0.26|1910000000|
2022-11-07 06:58:26|07560|1031317|SS 603787|4.79B|4790000000|23.37|3,858,547|30.41%|23|2022-10-27|15/09/2022|0.42||1720000000||2022-08-26|15/06/2022|0.21||1380000000|
2022-11-07 06:58:28|07561|100641|SS 600486|30.82B|30820000000|99.50|2,932,625|-18.46%|25|2022-10-25|15/09/2022|0.4|0.3996|3540000000|3540000000|2022-08-30|15/06/2022|1.97|1.97|4300000000|4300000000
2022-11-07 06:58:32|07562|100908|SS 600805|4B|4000000000|4.71|8,573,132|14.67%|24|2022-10-22|15/09/2022|0.18||803000000||2022-08-13|15/06/2022|-0.03||686000000|
2022-11-07 06:58:35|07563|1056006|SS 603507|5.11B|5110000000|35.80|10,000,383|-23.02%|23|2022-10-28|15/09/2022|0.14||715400000||2022-08-30|15/06/2022|0.17||836900000|
2022-11-07 06:58:37|07564|100683|SS 600522|69.35B|69350000000|20.28|64,742,093|37.88%|25|2022-10-31|15/09/2022|0.19|0.28|9150000000|9150000000|2022-08-31|15/06/2022|0.24|0.31|10750000000|10750000000
2022-11-07 06:58:40|07565|1117756|SS 601860|9.48B|9480000000|2.59|25,314,521|-17.98%|19|2022-10-28|15/09/2022|0.1||2410000000||2022-08-31|15/06/2022|0.13||2290000000|
2022-11-07 06:58:43|07566|100885|SS 600770|9.84B|9840000000|7.57|16,478,603|35.93%|24|2022-10-28|15/09/2022|-0.03||113000000||2022-08-26|15/06/2022|-0.11||97660000|
2022-11-07 06:58:46|07567|100707|SS 600561|1.48B|1480000000|5.23|3,540,643|20.99%|24|2022-10-28|15/09/2022|-0.23||374400000||2022-08-25|15/06/2022|-0.27||299200000|
2022-11-07 06:58:49|07568|100563|SS 600362|58.87B|58870000000|17.03|11,971,162|-28.11%|25|2022-10-27|15/09/2022|0.37|0.27|112910000000||2022-08-25|15/06/2022|0.58|0.31|133090000000|
2022-11-07 06:58:52|07569|100487|SS 600269|7.54B|7540000000|3.24|12,065,170|-0.62%|24|2022-10-29|15/09/2022|0.06||1330000000||2022-08-16|15/06/2022|0.09||1200000000|
2022-11-07 06:58:55|07570|994624|SS 603977|5.37B|5370000000|8.63|8,442,248|1.66%|23|2022-10-26|15/09/2022|0.15||610700000||2022-08-18|15/06/2022|0.13||538100000|
2022-11-07 06:58:58|07571|100625|SS 600461|7.42B|7420000000|7.14|4,324,216|-11.26%|24|2022-10-28|15/09/2022|0.24||1670000000||2022-08-26|15/06/2022|0.24|||
2022-11-07 06:59:01|07572|100527|SS 600316|18.37B|18370000000|25.61|9,433,882|-34.73%|25|2022-10-29|15/09/2022|||717500000||2022-08-31|15/06/2022|0.01||1300000000|
2022-11-07 06:59:04|07573|100564|SS 600363|13.45B|13450000000|29.49|12,309,603|-2.26%|24|2022-10-28|15/09/2022|0.2||772000000||2022-08-15|15/06/2022|0.25||992300000|
2022-11-07 06:59:07|07574|1031319|SS 603985|11.34B|11340000000|25.59|10,698,942|-34.32%|23|2022-10-28|15/09/2022|0.41|0.41|545200000||2022-08-20|15/06/2022|0.07|0.07|439000000|439000000
2022-11-07 06:59:10|07575|1008682|SS 603078|6.06B|6060000000|23.76|11,345,916|20.23%|23|2022-10-31|15/09/2022|0.08||224900000||2022-08-31|15/06/2022|0.11||226000000|
2022-11-07 06:59:13|07576|100864|SS 600750|9.74B|9740000000|15.60|16,430,176|36.44%|25|2022-10-22|15/09/2022|0.18||973500000||2022-08-20|15/06/2022|0.33||970100000|
2022-11-07 06:59:18|07577|101002|SS 600976|8.77B|8770000000|57.59|3,487,928|29.05%|23|2022-10-22|15/09/2022|0.82||968000000|968000000|2022-07-20|15/06/2022|0.73||909000000|909000000
2022-11-07 06:59:21|07578|1072214|SS 603871|11.03B|11030000000|22.09|5,830,630|59.51%|23|2022-10-31|15/09/2022|0.3||2010000000|2010000000|2022-08-23|15/06/2022|0.4||1140000000|
2022-11-07 06:59:24|07579|101111|SS 601718|13.26B|13260000000|3.02|41,288,949|14.12%|24|2022-10-28|15/09/2022|||3700000000||2022-08-27|15/06/2022|0.01||4690000000|
2022-11-07 06:59:27|07580|101086|SS 601518|3.67B|3670000000|2.720|8,992,287|16.02%|23|2022-10-28|15/09/2022|0.11||349700000||2022-08-19|15/06/2022|0.07||255900000|
2022-11-07 06:59:30|07581|100424|SS 600189|4.33B|4330000000|6.08|11,685,057|-22.49%|24|2022-10-28|15/09/2022|0.03||310100000||2022-08-27|15/06/2022|0.11||367100000|
2022-11-07 06:59:33|07582|100561|SS 600360|6.91B|6910000000|7.21|28,108,668|-23.92%|24|2022-10-28|15/09/2022|-0||486500000||2022-08-25|15/06/2022|0.01||491800000|
2022-11-07 06:59:37|07583|100974|SS 600881|8.09B|8090000000|2.49|16,819,602|-28.57%|24|2022-10-29|15/09/2022|-0.13||3590000000||2022-08-27|15/06/2022|-0.03||4360000000|
2022-11-07 06:59:39|07584|100910|SS 600807|3.02B|3020000000|3.41|7,117,392|9.42%|23|2022-10-28|15/09/2022|0.05||471500000||2022-08-26|15/06/2022|-0.18||400000000|
2022-11-07 06:59:42|07585|101138|SS 601958|29.39B|29390000000|9.11|31,850,551|22.21%|24|2022-10-28|15/09/2022|0.1||2170000000||2022-08-27|15/06/2022|0.12||2650000000|2650000000
2022-11-07 06:59:45|07586|1162088|SS 603279|19.33B|19330000000|32.18|3,432,619|34.49%|14|2022-10-28|15/09/2022|0.39||1520000000||2022-08-25|15/06/2022|0.35||1470000000|
2022-11-07 06:59:49|07587|942833|SS 603518|2.3B|2300000000|6.74|4,830,448|-43.99%|23|2022-10-28|15/09/2022|0.11||860200000||2022-08-31|15/06/2022|-0.02||766200000|
2022-11-07 06:59:52|07588|1093913|SS 603657|2.05B|2050000000|14.93|1,658,026|-18.78%|23|2022-10-28|15/09/2022|0.19||537000000||2022-08-25|15/06/2022|0.28||406400000|
2022-11-07 06:59:55|07589|994619|SS 603919|11.46B|11460000000|22.57|4,401,799|-33.47%|24|2022-10-26|15/09/2022|0.005|0.16|336000000||2022-08-20|15/06/2022|0.095|0.21|520000000|520000000
2022-11-07 06:59:59|07590|100375|SS 600127|5.11B|5110000000|7.95|25,922,588|-11.23%|23|2022-10-30|15/09/2022|-0.04||1610000000||2022-08-19|15/06/2022|-0.02||1780000000|
2022-11-07 07:00:01|07591|1161401|SS 601778|13.68B|13680000000|4.88|35,678,510|-39.3%|13|2022-10-31|15/09/2022|0.09||991500000|993000000|2022-08-31|15/06/2022|0.06||941500000|943000000
2022-11-07 07:00:05|07592|101027|SS 601007|3.83B|3830000000|9.83|11,353,979|81.21%|24|2022-10-28|15/09/2022|0.07|0.1|406000000||2022-08-30|15/06/2022|0.00|0.00|278700000|
2022-11-07 07:00:08|07593|101022|SS 601001|24.27B|24270000000|14.47|33,801,886|42.14%|25|2022-10-29|15/09/2022|0.63||3920000000||2022-08-30|15/06/2022|0.85||4740000000|
2022-11-07 07:00:11|07594|1031312|SS 603113|7.96B|7960000000|9.38|8,864,934|-31.86%|23|2022-10-29|15/09/2022|0.11|0.32|5280000000||2022-08-20|15/06/2022|0.06|0.32|4310000000|
2022-11-07 07:00:14|07595|100651|SS 600495|4.66B|4660000000|3.85|20,665,915|11.34%|24|2022-10-29|15/09/2022|-0.01||246500000||2022-08-18|15/06/2022|0.04||463600000|
2022-11-07 07:00:18|07596|100435|SS 600201|9.58B|9580000000|8.76|15,509,272|-45.62%|25|2022-10-31|15/09/2022|0.09||467000000||2022-08-30|15/06/2022|0.02||300000000|
2022-11-07 07:00:21|07597|101160|SS 603399|8.92B|8920000000|17.16|13,325,347|132.19%|23|2022-10-30|15/09/2022|0.34||1700000000||2022-08-07|15/06/2022|-0.06||1410000000|
2022-11-07 07:00:27|07598|100425|SS 600190|6.09B|6090000000|3.04|38,501,896|13.91%|24|2022-10-29|15/09/2022|||611900000||2022-08-27|15/06/2022|0.02||717500000|
2022-11-07 07:00:30|07599|101203|SS 900952|526.6M|526600000|0.263|1,005,159|10.97%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022||||
2022-11-07 07:00:33|07600|101136|SS 601929|6.04B|6040000000|1.830|27,360,585|-2.16%|24|2022-10-27|15/09/2022|||481200000||2022-08-30|15/06/2022|-0.04||332200000|
2022-11-07 07:00:37|07601|101090|SS 601566|4.18B|4180000000|7.26|939,275|-45.52%|25|2022-10-27|15/09/2022|-0.1||664400000||2022-08-26|15/06/2022|-0||521000000|
2022-11-07 07:00:40|07602|100578|SS 600380|22.14B|22140000000|11.93|16,092,029|4.52%|24|2022-10-27|15/09/2022|0.175|0.2|4450000000|17535000000|2022-08-11|15/06/2022|0.18|0.19|3910000000|
2022-11-07 07:00:43|07603|1043300|SS 603127|34.14B|34140000000|63.71|5,673,306|-29.44%|23|2022-10-28|15/09/2022|0.49|0.429|499510000|711440000|2022-08-30|15/06/2022|0.4605|0.55|506000000|506000000
2022-11-07 07:00:46|07604|101005|SS 600998|23.13B|23130000000|12.57|6,330,975|-6.54%|25|2022-10-25|15/09/2022|0.2505|0.25|34960000000|34960000000|2022-08-23|15/06/2022|0.43|0.43|32830000000|
2022-11-07 07:00:48|07605|100966|SS 600872|25.47B|25470000000|33.04|12,930,722|-12.28%|25|2022-10-28|15/09/2022|0.13|0.2111|1300000000|1310000000|2022-08-19|15/06/2022|0.215|0.2456|1310000000|1310000000
2022-11-07 07:00:51|07606|998090|SS 603517|36.04B|36040000000|59.00|4,966,756|-17.07%|23|2022-10-27|15/09/2022|0.2|0.445|1780000000|1780000000|2022-08-31|15/06/2022|0.02|0.02|1650000000|1650000000
2022-11-07 07:00:55|07607|953925|SS 603885|33.95B|33950000000|15.47|9,825,120|2.13%|25|2022-10-29|15/09/2022|-0.1|-0.1|3080000000|11767000000|2022-08-27|15/06/2022|-0.645|-0.61|925000000|
2022-11-07 07:00:58|07608|1024782|SS 603617|3.42B|3420000000|9.33|7,594,877|28.47%|23|2022-10-30|15/09/2022|0.03||128500000||2022-08-28|15/06/2022|0.06||198400000|
2022-11-07 07:01:01|07609|101066|SS 601216|35.36B|35360000000|4.19|24,307,672|-15.46%|25|2022-10-28|15/09/2022|0.08||5350000000||2022-08-27|15/06/2022|0.14||5660000000|
2022-11-07 07:01:05|07610|101020|SS 600997|11.24B|11240000000|7.08|24,378,830|-1.69%|24|2022-10-29|15/09/2022|0.23|0.23|6400000000||2022-08-27|15/06/2022|0.48|0.37|7700000000|
2022-11-07 07:01:08|07611|101204|SS 900953|328.96M|328960000|0.514|2,378,484|56.13%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-11-07 07:01:11|07612|100327|SS 600076|3.91B|3910000000|2.91|6,572,041|-18%|24|2022-10-28|15/09/2022|-0.03||74200000||2022-08-18|15/06/2022|-0.04||110400000|
2022-11-07 07:01:14|07613|1162085|SS 603786|31.03B|31030000000|75.21|1,804,050|4.77%|15|2022-10-28|15/09/2022|0.4|0.3934|936000000|922730000|2022-08-26|15/06/2022|0.27|0.3189|748000000|748200000
2022-11-07 07:01:17|07614|100657|SS 600499|35.36B|35360000000|18.13|36,807,352|0%|24|2022-10-28|15/09/2022|0.77||2880000000||2022-08-13|15/06/2022|0.65||3110000000|
2022-11-07 07:01:20|07615|1162064|SS 603610|4.83B|4830000000|13.48|8,977,648|-42.18%|15|2022-10-29|15/09/2022|0.2|0.4141|678500000||2022-08-20|15/06/2022|0.11|0.25|689100000|
2022-11-07 07:01:23|07616|1062257|SS 603161|2B|2000000000|14.98|3,591,103|12.56%|23|2022-10-27|15/09/2022|0.04||588500000||2022-08-29|15/06/2022|-0.27||409200000|
2022-11-07 07:01:26|07617|1162092|SS 603662|4.58B|4580000000|16.24|1,829,128|-10.87%|14|2022-10-28|15/09/2022|0.45||295800000||2022-08-26|15/06/2022|0.32||305300000|
2022-11-07 07:01:30|07618|953122|SS 603355|19.97B|19970000000|34.67|3,524,205|44.58%|25|2022-10-29|15/09/2022|0.59|0.59|2230000000||2022-08-30|15/06/2022|0.47|0.5|2160000000|
2022-11-07 07:01:32|07619|100387|SS 600143|27.02B|27020000000|10.13|35,222,769|-16.94%|24|2022-10-25|15/09/2022|0.16||9850000000||2022-08-16|15/06/2022|0.15||10010000000|
2022-11-07 07:01:35|07620|100668|SS 600506|1.56B|1560000000|10.59|2,745,106|-11.71%|24|2022-10-24|15/09/2022|-0.33||435200000||2022-08-11|15/06/2022|-0.22||528900000|
2022-11-07 07:01:38|07621|100607|SS 600422|12.13B|12130000000|15.93|10,797,156|101.21%|24|2022-10-25|15/09/2022|0.21||1970000000||2022-08-16|15/06/2022|0.13||1860000000|
2022-11-07 07:01:41|07622|102093|SS 600579|3.55B|3550000000|7.11|7,769,136|4.81%|24|2022-10-28|15/09/2022|-0.17||2500000000||2022-08-29|15/06/2022|-0.33||2490000000|
2022-11-07 07:01:44|07623|1072211|SS 603680|6.93B|6930000000|8.82|3,384,362|8.24%|23|2022-10-26|15/09/2022|0.08||775900000||2022-08-29|15/06/2022|0.08||872500000|
2022-11-07 07:01:47|07624|942821|SS 601579|5.65B|5650000000|11.77|14,415,658|10.37%|24|2022-10-27|15/09/2022|0.05||270500000||2022-08-20|15/06/2022|-0||167000000|
2022-11-07 07:01:50|07625|996183|SS 603626|4.2B|4200000000|7.52|15,103,907|-28.99%|23|2022-10-28|15/09/2022|0.03||937900000||2022-08-13|15/06/2022|0.03||629800000|
2022-11-07 07:01:54|07626|100323|SS 600053|6.58B|6580000000|15.17|2,194,359|2.84%|24|2022-10-27|15/09/2022|0.03||102800000||2022-08-26|15/06/2022|0.12||163400000|
2022-11-07 07:01:57|07627|996094|SS 603929|3.06B|3060000000|14.50|5,366,944|37.19%|23|2022-10-27|15/09/2022|0.21||840800000||2022-07-28|15/06/2022|0.08||580400000|
2022-11-07 07:02:00|07628|997888|SS 603630|3.26B|3260000000|14.50|2,021,064|-30.6%|23|2022-10-29|15/09/2022|0.07|0.1|228300000||2022-08-30|15/06/2022|0.1|0.1|196500000|
2022-11-07 07:02:03|07629|100986|SS 600896|1.14B|1140000000|1.12|21,810,813|-73.21%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2022-11-07 07:02:06|07630|101117|SS 601798|2.61B|2610000000|7.35|13,601,138|40.77%|24|2022-10-28|15/09/2022|-0.06||209900000||2022-08-25|15/06/2022|-0||299600000|
2022-11-07 07:02:10|07631|100538|SS 600328|14.99B|14990000000|15.43|15,415,476|-8.02%|24|2022-10-29|15/09/2022|0.38||4200000000||2022-08-19|15/06/2022|0.81||5520000000|
2022-11-07 07:02:13|07632|100427|SS 600192|2.77B|2770000000|6.24|35,861,289|49.05%|23|2022-10-27|15/09/2022|0.02||673100000||2022-08-15|15/06/2022|-0.05||649400000|
2022-11-07 07:02:16|07633|942597|SS 603169|8.78B|8780000000|6.71|40,960,478|31.37%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-10|15/06/2022|0.06||1150000000|
2022-11-07 07:02:19|07634|100850|SS 600738|5.3B|5300000000|7.06|8,418,896|15.85%|23|2022-10-25|15/09/2022|-0.05|0.05|193000000|193000000|2022-08-31|15/06/2022|0.04|0.04|212300000|
2022-11-07 07:02:22|07635|100749|SS 600612|21.25B|21250000000|40.58|1,435,559|-11.26%|24|2022-10-28|15/09/2022|0.89|0.9733|19800000000|19800000000|2022-08-31|15/06/2022|0.92|0.65|15300000000|15300000000
2022-11-07 07:02:25|07636|101761|SS 900905|1.5B|1500000000|2.87|255,499|-16.2%|22|2022-10-28|15/09/2022|0.89|0.9733|19800000000|19800000000|2022-08-31|15/06/2022|0.92|0.65|15300000000|15300000000
2022-11-07 07:02:36|07637|951040|SS 603883|21.31B|21310000000|36.27|3,967,519|4.86%|24|2022-10-29|15/09/2022|0.262|0.2709|4790000000|4790000000|2022-08-30|15/06/2022|0.37|0.5|4850000000|4850000000
2022-11-07 07:02:39|07638|100775|SS 600644|3.98B|3980000000|7.40|26,713,964|-6.4%|23|2022-10-27|15/09/2022|0.05||||2022-08-25|15/06/2022|0.11|||
2022-11-07 07:02:43|07639|1057307|SS 603477|10.66B|10660000000|21.03|14,057,514|41.94%|23|2022-10-29|15/09/2022|0.2|0.35|990000000|990000000|2022-08-20|15/06/2022|0.15|-0.05|790900000|
2022-11-07 07:02:45|07640|100853|SS 600739|19.73B|19730000000|12.94|6,107,688|-32%|24|2022-10-28|15/09/2022|0.16||4120000000||2022-08-30|15/06/2022|0.43||4260000000|
2022-11-07 07:02:49|07641|951033|SS 603315|6.04B|6040000000|19.64|2,272,713|-17.07%|23|2022-10-27|15/09/2022|0.03||275100000||2022-08-22|15/06/2022|0.04||270200000|
2022-11-07 07:02:52|07642|942812|SS 600758|4.93B|4930000000|3.73|28,940,547|-0.53%|23|2022-10-26|15/09/2022|-0.03||1400000000||2022-08-30|15/06/2022|0.01||1280000000|
2022-11-07 07:02:55|07643|100517|SS 600303|3.77B|3770000000|5.58|36,491,218|45.48%|24|2022-10-29|15/09/2022|-0.12||474800000||2022-08-31|15/06/2022|-0.11||297600000|
2022-11-07 07:02:58|07644|100781|SS 600653|3.93B|3930000000|2.020|22,470,263|8.2%|23|2022-10-28|15/09/2022|-0.01||1620000000||2022-08-30|15/06/2022|-0.01||1320000000|
2022-11-07 07:03:01|07645|942834|SS 603609|10.72B|10720000000|11.97|8,894,554|24.92%|24|2022-10-26|15/09/2022|0.33|0.33|9740000000||2022-08-16|15/06/2022|0.19||7410000000|
2022-11-07 07:03:04|07646|101114|SS 601777|20.79B|20790000000|4.62|15,723,503|-31.76%|24|2022-10-29|15/09/2022|0.01||2180000000||2022-08-27|15/06/2022|0.01||1880000000|
2022-11-07 07:03:07|07647|994604|SS 603823|5.31B|5310000000|16.61|5,077,912|14.83%|23|2022-10-27|15/09/2022|0.12||541100000||2022-08-25|15/06/2022|0.26||740800000|
2022-11-07 07:03:11|07648|994582|SS 603636|8.72B|8720000000|15.08|21,381,290|86.39%|23|2022-10-29|15/09/2022|0.02||264000000||2022-08-11|15/06/2022|-0.03||218600000|
2022-11-07 07:03:13|07649|100462|SS 600231|6.05B|6050000000|2.120|8,350,573|-16.73%|23|2022-10-29|15/09/2022|-0.12||4590000000||2022-08-31|15/06/2022|||6850000000|
2022-11-07 07:03:17|07650|100636|SS 600480|7.47B|7470000000|8.15|7,716,282|-11.78%|25|2022-10-28|15/09/2022|0.08||4150000000||2022-08-30|15/06/2022|0.06||3740000000|
2022-11-07 07:03:20|07651|100349|SS 600099|1.86B|1860000000|8.51|3,094,159|21.39%|23|2022-10-28|15/09/2022|-0||155000000||2022-08-26|15/06/2022|0.03||182100000|
2022-11-07 07:03:23|07652|953923|SS 603669|4.39B|4390000000|6.06|2,970,586|-24.94%|24|2022-10-28|15/09/2022|-0.16||50930000||2022-08-26|15/06/2022|0.02||74280000|
2022-11-07 07:03:26|07653|101024|SS 601003|9.2B|9200000000|3.59|5,487,442|-30.98%|23|2022-10-28|15/09/2022|-0.64|0.35|17270000000||2022-08-25|15/06/2022|-0.17|0.26|22130000000|
2022-11-07 07:03:30|07654|100457|SS 600249|2.7B|2700000000|4.90|4,807,652|6.32%|23|2022-10-26|15/09/2022|-0.03||185000000||2022-08-24|15/06/2022|||139000000|
2022-11-07 07:03:34|07655|101167|SS 603766|11.27B|11270000000|5.49|31,752,318|14.38%|24|2022-10-29|15/09/2022|0.11||2900000000||2022-08-26|15/06/2022|0.14||3100000000|
2022-11-07 07:03:40|07656|100656|SS 600491|9.41B|9410000000|6.14|19,918,999|-0.49%|24|2022-10-28|15/09/2022|0.47||3680000000||2022-08-30|15/06/2022|0.06||3010000000|
2022-11-07 07:03:45|07657|100948|SS 600853|3.03B|3030000000|2.99|14,744,620|26.5%|24|2022-10-29|15/09/2022|0.11||5510000000||2022-08-31|15/06/2022|0.05||4150000000|
2022-11-07 07:03:48|07658|101153|SS 603003|2.9B|2900000000|7.46|4,941,875|14.11%|24|2022-10-27|15/09/2022|0.01||3030000000||2022-08-29|15/06/2022|||2410000000|
2022-11-07 07:03:50|07659|100421|SS 600186|4.77B|4770000000|2.700|29,123,238|-13.87%|23|2022-10-28|15/09/2022|0.01||454500000||2022-08-30|15/06/2022|0.01||443000000|
2022-11-07 07:03:54|07660|100382|SS 600135|4.04B|4040000000|7.31|5,825,638|7.43%|24|2022-10-27|15/09/2022|0.01||516800000||2022-08-25|15/06/2022|0.04||579800000|
2022-11-07 07:03:56|07661|100400|SS 600167|14.6B|14600000000|6.46|7,056,367|-20.49%|23|2022-10-29|15/09/2022|0.01||356200000||2022-08-31|15/06/2022|-0.03||200000000|
2022-11-07 07:04:00|07662|100970|SS 600876|5.14B|5140000000|21.95|7,864,369|-2.72%|25|2022-10-27|15/09/2022|0.02||1020000000||2022-08-30|15/06/2022|0.21||1350000000|
2022-11-07 07:04:03|07663|100452|SS 600223|7.32B|7320000000|7.18|9,075,886|-41.08%|24|2022-10-28|15/09/2022|-0.03|0.09|3690000000||2022-08-27|15/06/2022|0.12|0.12|3350000000|
2022-11-07 07:04:06|07664|100891|SS 600783|9.1B|9100000000|12.23|3,535,005|-3.49%|24|2022-10-28|15/09/2022|-0.17||21670000||2022-08-30|15/06/2022|0.16||28360000|
2022-11-07 07:04:09|07665|100892|SS 600784|4.51B|4510000000|6.66|6,761,803|6.3%|24|2022-10-28|15/09/2022|0.1||994000000||2022-08-25|15/06/2022|0.13||1070000000|
2022-11-07 07:04:13|07666|100911|SS 600808|10.17B|10170000000|2.710|23,834,248|-30.47%|25|2022-10-28|15/09/2022|-0.099|0.0541|22940000000|28010000000|2022-08-30|15/06/2022|0.02|0.02|29790000000|22910000000
2022-11-07 07:04:16|07667|100928|SS 600828|5.73B|5730000000|3.30|10,497,126|-4.69%|24|2022-10-29|15/09/2022|-0.04||608400000||2022-08-19|15/06/2022|0.06||1690000000|
2022-11-07 07:04:19|07668|100546|SS 600337|4.06B|4060000000|2.73|6,442,259|-19.4%|24|2022-10-31|15/09/2022|-0.03||1210000000||2022-08-31|15/06/2022|-0.06||1120000000|
2022-11-07 07:04:22|07669|101004|SS 600993|10.14B|10140000000|23.53|5,607,578|1.92%|24|2022-10-26|15/09/2022|0.33||857300000||2022-08-20|15/06/2022|0.31||978700000|
2022-11-07 07:04:28|07670|100967|SS 600873|29.76B|29760000000|9.76|33,474,829|57.23%|25|2022-10-28|15/09/2022|0.28||6600000000||2022-07-15|15/06/2022|0.46||7510000000|
2022-11-07 07:04:31|07671|100957|SS 600863|24.41B|24410000000|3.740|164,912,208|9.04%|24|2022-10-28|15/09/2022|0.06|0.15|6270000000|6270000000|2022-08-25|15/06/2022|0.1|0.1||5490000000
2022-11-07 07:04:33|07672|101098|SS 601618|27.48B|27480000000|3.030|52,501,558|-19.95%|25|2022-10-27|15/09/2022|0.04|0.07|107840000000|624385000000|2022-08-30|15/06/2022|0.15|0.15|171180000000|
2022-11-07 07:04:37|07673|100798|SS 600683|3.41B|3410000000|4.61|31,906,603|-33.72%|24|2022-10-27|15/09/2022|-0.02||1200000000||2022-08-30|15/06/2022|0.04||972200000|
2022-11-07 07:04:40|07674|1141908|SS 688029|18.78B|18780000000|98.04|2,027,310|-43.04%|18|2022-10-28|15/09/2022|0.55|0.81|552000000|514000000|2022-08-19|15/06/2022|0.44|0.5286|517800000|518000000
2022-11-07 07:04:44|07675|1141902|SS 688016|15.87B|15870000000|214.99|1,641,492|-10.71%|18|2022-10-29|15/09/2022|1.19|1.47|205450000|205450000|2022-08-26|15/06/2022|1.27|1.32|200920000|222490000
2022-11-07 07:04:49|07676|1088708|SS 603713|19.9B|19900000000|120.95|1,174,584|10.92%|21|2022-10-25|15/09/2022|1.05|1.05|2820000000|2820000000|2022-07-27|15/06/2022|1.04|0.925|3210000000|2960000000
2022-11-07 07:04:52|07677|100466|SS 600235|1.88B|1880000000|5.34|4,466,911|6.64%|24|2022-10-27|15/09/2022|-0.01||462700000||2022-08-30|15/06/2022|0.01||366300000|
2022-11-07 07:04:55|07678|1118180|SS 601615|56.85B|56850000000|25.23|40,987,975|-22.72%|20|2022-10-26|15/09/2022|0.41|0.42|7430000000|8270000000|2022-08-31|15/06/2022|0.49|0.52|7110000000|7110000000
2022-11-07 07:04:58|07679|100585|SS 600390|20.96B|20960000000|4.65|14,477,273|-7.77%|24|2022-10-25|15/09/2022|0.08||3620000000||2022-08-25|15/06/2022|0.17||2940000000|
2022-11-07 07:05:01|07680|100326|SS 600058|9.93B|9930000000|9.26|8,954,252|12.31%|24|2022-10-25|15/09/2022|-0.02||18910000000||2022-08-23|15/06/2022|0.16||23550000000|
2022-11-07 07:05:04|07681|1141896|SS 688008|67.54B|67540000000|65.48|9,697,528|-11.87%|18|2022-10-31|15/09/2022|0.28|0.24|953000000|954330000|2022-08-10|15/06/2022|0.33|0.33|1030000000|1030000000
2022-11-07 07:05:07|07682|100559|SS 600356|2.2B|2200000000|7.37|2,109,044|4.86%|24|2022-10-26|15/09/2022|0.16||578500000||2022-08-26|15/06/2022|0.09||562300000|
2022-11-07 07:05:10|07683|1072209|SS 603506|2.23B|2230000000|11.87|1,538,150|-19.93%|23|2022-10-28|15/09/2022|0.28||480800000||2022-08-26|15/06/2022|0.28||482100000|
2022-11-07 07:05:15|07684|994608|SS 603859|5.06B|5060000000|30.65|2,095,325|-18.54%|23|2022-10-28|15/09/2022|0.26|0.42|273000000|273000000|2022-08-25|15/06/2022|0.2|0.26|268000000|
2022-11-07 07:05:18|07685|1162071|||||||15|2022-10-27|15/09/2022|0.09||1800000000||2022-08-19|15/06/2022|0.08||1870000000|
2022-11-07 07:05:21|07686|1054853|SS 603912|3.37B|3370000000|11.04|10,733,475|16.75%|23|2022-10-28|15/09/2022|||160700000||2022-08-22|15/06/2022|0.02||129000000|
2022-11-07 07:05:24|07687|100980|SS 600889|1.82B|1820000000|4.99|3,893,571|-13.11%|23|2022-10-26|15/09/2022|-0.09||102800000||2022-08-26|15/06/2022|-0.06||136200000|
2022-11-07 07:05:26|07688|1162044|SS 603982|5.15B|5150000000|25.45|6,794,473|-26.03%|15|2022-10-26|15/09/2022|-0.18||477700000||2022-08-23|15/06/2022|-0.19||335000000|
2022-11-07 07:05:29|07689|100680|SS 600533|3.78B|3780000000|3.61|45,654,372|26.09%|24|2022-10-29|15/09/2022|||1230000000||2022-08-31|15/06/2022|0.09||1690000000|
2022-11-07 07:05:32|07690|100318|SS 600064|11.11B|11110000000|6.43|13,054,045|-1.97%|24|2022-10-29|15/09/2022|0.28||467900000||2022-08-18|15/06/2022|0.43||1050000000|
2022-11-07 07:05:35|07691|1024773|SS 603042|1.69B|1690000000|10.51|4,262,872|-10.47%|23|2022-10-28|15/09/2022|-0.08||239700000||2022-08-26|15/06/2022|-0.01||312400000|
2022-11-07 07:05:38|07692|954958|SS 603066|2.72B|2720000000|9.26|6,590,866|23.85%|24|2022-10-28|15/09/2022|0.05||214700000||2022-08-26|15/06/2022|0.18||305300000|
2022-11-07 07:05:41|07693|100499|SS 600282|19.57B|19570000000|3.17|33,520,739|-7.42%|25|2022-10-29|15/09/2022|0.1||17760000000||2022-08-24|15/06/2022|0.13||17840000000|
2022-11-07 07:05:44|07694|942826|SS 603111|4.41B|4410000000|4.43|3,367,414|-10.26%|24|2022-10-29|15/09/2022|0.06||764100000||2022-08-31|15/06/2022|0.08||846800000|
2022-11-07 07:05:48|07695|1031224|SS 603707|28.19B|28190000000|17.45|6,016,577|-42.39%|23|2022-10-29|15/09/2022|0.18||875840000||2022-08-30|15/06/2022|0.17||799000000|799000000
2022-11-07 07:05:52|07696|1024786|SS 603326|2.37B|2370000000|7.33|1,071,212|-18.54%|23|2022-10-29|15/09/2022|0.17||461200000||2022-08-31|15/06/2022|0.08||393000000|393000000
2022-11-07 07:05:54|07697|942813|SS 600775|2.89B|2890000000|10.62|11,967,675|42.54%|24|2022-10-26|15/09/2022|-0.01||916500000||2022-08-30|15/06/2022|0.03||972900000|
2022-11-07 07:05:57|07698|100824|SS 600713|6.86B|6860000000|5.25|14,773,001|23.67%|24|2022-10-28|15/09/2022|0.1||13500000000||2022-08-26|15/06/2022|0.17||12240000000|
2022-11-07 07:06:00|07699|1081737|SS 601990|30.38B|30380000000|8.24|55,642,630|-13.42%|20|2022-10-27|15/09/2022|0.05||570500000||2022-08-30|15/06/2022|0.06||566000000|
2022-11-07 07:06:02|07700|1162075|SS 601975|25.91B|25910000000|5.34|276,396,066|179.58%|15|2022-10-26|15/09/2022|0.1|0.1|1840000000||2022-08-31|15/06/2022|0.07||1450000000|
2022-11-07 07:06:06|07701|100458|SS 600250|1.62B|1620000000|5.22|2,744,279|15.49%|23|2022-10-30|15/09/2022|||221000000||2022-08-30|15/06/2022|-0.17||297000000|
2022-11-07 07:06:13|07702|1121156|SS 603351|3.1B|3100000000|22.87|1,540,600|0.13%|20|2022-10-27|15/09/2022|0.13||262900000||2022-08-22|15/06/2022|0.25||297500000|
2022-11-07 07:06:17|07703|942808|SS 600682|11.4B|11400000000|8.50|4,570,439|-20.65%|24|2022-10-29|15/09/2022|0.16||1650000000||2022-08-31|15/06/2022|0.14||1620000000|
2022-11-07 07:06:21|07704|100823|SS 600712|2.09B|2090000000|3.84|10,280,687|7.28%|24|2022-10-26|15/09/2022|-0||173300000||2022-08-24|15/06/2022|-0.02||166500000|
2022-11-07 07:06:23|07705|953928|SS 603968|4.49B|4490000000|22.00|2,612,972|46.03%|24|2022-10-27|15/09/2022|0.54||911800000||2022-08-09|15/06/2022|0.6||945900000|
2022-11-07 07:06:27|07706|1162094|SS 603115|4.02B|4020000000|16.89|3,376,998|-37.51%|15|2022-10-27|15/09/2022|0.23||374900000||2022-08-16|15/06/2022|0.29||471400000|
2022-11-07 07:06:30|07707|100584|SS 600389|13.99B|13990000000|45.99|3,044,506|18.24%|24|2022-10-25|15/09/2022|1.56||1870000000||2022-08-23|15/06/2022|1.86||2510000000|
2022-11-07 07:06:33|07708|994561|SS 603339|4.34B|4340000000|14.01|6,156,588|30.68%|24|2022-10-12|15/09/2022|0.31||569500000||2022-08-19|15/06/2022|0.31||474100000|
2022-11-07 07:06:36|07709|100598|SS 600406|177.46B|177460000000|26.55|18,773,095|-13.36%|25|2022-10-29|15/09/2022|0.23|0.23|9290000000|9290000000|2022-08-31|15/06/2022|0.26|0.29|10570000000|10570000000
2022-11-07 07:06:41|07710|100351|SS 600114|6.19B|6190000000|10.03|11,314,599|-2.06%|24|2022-10-31|15/09/2022|0.07||957500000||2022-08-06|15/06/2022|0.07||893700000|
2022-11-07 07:06:44|07711|100838|SS 600718|13.52B|13520000000|11.04|12,167,622|11.2%|24|2022-10-29|15/09/2022|0.04|0.30|2180000000||2022-08-27|15/06/2022|0.09||2110000000|2100000000
2022-11-07 07:06:47|07712|1054842|SS 603110|6.78B|6780000000|33.67|824,523|12.12%|23|2022-10-27|15/09/2022|0.03||108500000||2022-08-25|15/06/2022|0.04||92470000|
2022-11-07 07:06:50|07713|100771|SS 600640|7.85B|7850000000|9.90|6,844,578|-26.15%|24|2022-10-29|15/09/2022|-0.1||899100000||2022-08-20|15/06/2022|-0.01||1070000000|
2022-11-07 07:06:53|07714|101166|SS 603699|7.44B|7440000000|9.92|5,094,352|1.01%|24|2022-10-29|15/09/2022|0.21||1090000000||2022-08-27|15/06/2022|0.16||935300000|
2022-11-07 07:06:56|07715|100377|SS 600130|2.98B|2980000000|3.91|35,639,635|10.8%|23|2022-10-28|15/09/2022|0.01||128500000||2022-08-29|15/06/2022|||97800000|
2022-11-07 07:06:59|07716|101038|SS 601137|13.83B|13830000000|17.56|18,474,023|-1.38%|24|2022-10-29|15/09/2022|0.18|0.18|3110000000|3110000000|2022-08-23|15/06/2022|0.18|0.17|3320000000|
2022-11-07 07:07:02|07717|101116|SS 601789|4.81B|4810000000|4.43|23,666,889|28.32%|24|2022-10-28|15/09/2022|0.06||4670000000||2022-08-30|15/06/2022|0.05||4190000000|
2022-11-07 07:07:05|07718|100878|SS 600768|1.3B|1300000000|9.67|1,622,581|15.67%|23|2022-10-28|15/09/2022|||70990000||2022-08-29|15/06/2022|0.01||87450000|
2022-11-07 07:07:08|07719|100834|SS 600724|5.09B|5090000000|3.52|4,592,095|3.88%|24|2022-10-25|15/09/2022|0.04||758500000||2022-08-23|15/06/2022|0.03||777300000|
2022-11-07 07:07:11|07720|994598|SS 603788|2.54B|2540000000|11.35|1,838,130|-11.54%|24|2022-10-27|15/09/2022|0.14||268200000||2022-08-25|15/06/2022|0.14||241500000|
2022-11-07 07:07:14|07721|994523|SS 601882|15.12B|15120000000|28.94|6,456,030|10.86%|24|2022-10-18|15/09/2022|0.26||851000000||2022-08-23|15/06/2022|0.28||810000000|
2022-11-07 07:07:17|07722|1057311|SS 603917|4.97B|4970000000|31.55|4,740,085|139.25%|23|2022-10-27|15/09/2022|0.08||162600000||2022-08-24|15/06/2022|0.11||178900000|
2022-11-07 07:07:21|07723|945938|SS 603997|15.76B|15760000000|14.14|17,433,464|29.23%|24|2022-10-28|15/09/2022|0.09||4600000000||2022-08-12|15/06/2022|-0.12||4230000000|4230000000
2022-11-07 07:07:24|07724|1162036|SS 601609|10.19B|10190000000|7.18|6,777,765|-11.31%|15|2023-03-01|15/12/2022||0.2|||2022-10-29|15/09/2022|0.01|0.18|25900000000|
2022-11-07 07:07:27|07725|100817|SS 600699|22.26B|22260000000|16.37|34,462,721|-16.11%|25|2022-10-25|15/09/2022|0.17|0.1112|12820000000|15030000000|2022-08-24|15/06/2022|0.0539|0.04|11190000000|11190000000
2022-11-07 07:07:30|07726|1056002|SS 603076|4.35B|4350000000|35.93|3,100,540|-0.82%|23|2022-10-28|15/09/2022|0.09||297100000||2022-08-29|15/06/2022|0.19||634600000|
2022-11-07 07:07:32|07727|100902|SS 600798|4.54B|4540000000|3.76|27,399,569|-5.82%|24|2022-10-27|15/09/2022|0.03||557500000||2022-08-29|15/06/2022|0.04||528100000|
2022-11-07 07:07:36|07728|1008683|SS 603538|5.62B|5620000000|26.31|5,284,133|29.7%|23|2022-10-28|15/09/2022|0.13||333380000||2022-08-16|15/06/2022|0.31||397100000|
2022-11-07 07:07:38|07729|942596|SS 603606|51.03B|51030000000|74.45|10,228,806|51.22%|24|2022-10-28|15/09/2022|0.31|0.395|1810000000|1810000000|2022-08-06|15/06/2022|0.35|0.35|2040000000|2040000000
2022-11-07 07:07:41|07730|996092|SS 603877|8.07B|8070000000|17.03|1,039,871|-54.32%|23|2022-10-28|15/09/2022|0.04|0.35|2030000000|3420000000|2022-08-30|15/06/2022|-0.12|0.44|1730000000|1730000000
2022-11-07 07:07:44|07731|1141893|SS 688005|40.58B|40580000000|88.90|8,918,612|-30.28%|18|2022-10-21|15/09/2022|0.41|0.47|7730000000|7730000000|2022-08-31|15/06/2022|0.95||6390000000|6390000000
2022-11-07 07:07:47|07732|101091|SS 601567|20.11B|20110000000|14.29|13,204,431|3.86%|24|2022-10-27|15/09/2022|0.24||2500000000||2022-08-20|15/06/2022|0.14||2420000000|
2022-11-07 07:07:49|07733|100975|SS 600884|44.72B|44720000000|19.99|26,172,574|-46.2%|25|2022-10-28|15/09/2022|0.25|0.34|5070000000||2022-08-16|15/06/2022|0.38|0.38|5740000000|5740000000
2022-11-07 07:07:52|07734|999086|SS 603178|2.65B|2650000000|11.17|4,797,869|-15.97%|23|2022-10-26|15/09/2022|0.14||421400000||2022-08-22|15/06/2022|0.08||309500000|
2022-11-07 07:07:56|07735|994529|SS 603015|3.03B|3030000000|7.47|16,925,881|5.75%|24|2022-10-27|15/09/2022|0.02||154200000||2022-08-24|15/06/2022|0.05||220100000|
2022-11-07 07:07:59|07736|101010|SS 600982|4.96B|4960000000|4.43|12,991,548|15.73%|23|2022-10-28|15/09/2022|0.07||||2022-08-30|15/06/2022|0.06|||
2022-11-07 07:08:03|07737|996077|SS 603266|2.89B|2890000000|14.53|5,538,206|40.96%|23|2022-10-28|15/09/2022|0.18||345400000||2022-08-26|15/06/2022|0.16||285400000|
2022-11-07 07:08:06|07738|994521|SS 601689|85.1B|85100000000|76.85|8,041,400|44.74%|25|2022-10-28|15/09/2022|0.45|0.42|4310000000|4310000000|2022-08-26|15/06/2022|0.29|0.32|3050000000|
2022-11-07 07:08:09|07739|100321|SS 600051|2.16B|2160000000|6.96|7,064,062|10.17%|23|2022-10-24|15/09/2022|0.1||1070000000||2022-08-19|15/06/2022|0.29||496800000|
2022-11-07 07:08:11|07740|1118182|SS 603700|2.92B|2920000000|14.35|1,633,741|-21.2%|19|2022-10-26|15/09/2022|0.12||378200000||2022-08-26|15/06/2022|0.17||376000000|
2022-11-07 07:08:16|07741|1024778|SS 603305|29.5B|29500000000|44.26|9,928,993|35.17%|23|2022-10-31|15/09/2022|0.34|0.25|1270000000|1270000000|2022-08-26|15/06/2022|0.23||1000000000|
2022-11-07 07:08:20|07742|1162069|SS 603297|11.59B|11590000000|100.31|1,852,631|54.08%|15|2022-10-31|15/09/2022|0.56|0.57|196000000||2022-08-27|15/06/2022|0.75|0.7|203000000|203000000
2022-11-07 07:08:23|07743|100566|SS 600366|11.23B|11230000000|11.19|21,619,207|0.36%|25|2022-10-31|15/09/2022|0.09||1800000000||2022-08-03|15/06/2022|0.17||2000000000|
2022-11-07 07:08:26|07744|100952|SS 600857|2.37B|2370000000|10.57|2,890,303|17.56%|23|2022-10-30|15/09/2022|-0.06||238800000||2022-08-22|15/06/2022|1.62||220600000|
2022-11-07 07:08:29|07745|101033|SS 601018|69.06B|69060000000|3.56|11,481,205|-3.78%|24|2022-10-29|15/09/2022|0.07||6560000000||2022-08-30|15/06/2022|0.08||6980000000|
2022-11-07 07:08:31|07746|1162074|SS 600989|96.4B|96400000000|13.37|32,861,999|-7.18%|16|2023-03-09|15/12/2022||0.3|||2022-10-28|15/09/2022|0.19|0.29|7090000000|
2022-11-07 07:08:35|07747|100620|SS 600449|5.68B|5680000000|11.89|3,655,726|15.23%|24|2022-10-29|15/09/2022|0.45||2980000000||2022-08-26|15/06/2022|0.77||2510000000|
2022-11-07 07:08:38|07748|1031217|SS 601619|9.74B|9740000000|3.99|19,821,211|-28.88%|23|2022-10-30|15/09/2022|0.06||517200000||2022-08-22|15/06/2022|0.06||481900000|
2022-11-07 07:08:42|07749|100398|SS 600165|5.57B|5570000000|8.15|10,858,928|4.17%|23|2022-10-27|15/09/2022|-0.04||130800000||2022-08-09|15/06/2022|0.05||308600000|
2022-11-07 07:08:45|07750|945173|SS 603611|4.89B|4890000000|19.00|4,809,556|9.98%|24|2022-10-28|15/09/2022|0.35||1540000000||2022-08-25|15/06/2022|0.47||1480000000|
2022-11-07 07:08:48|07751|100914|SS 600812|10.5B|10500000000|6.13|7,311,210|-33.91%|24|2022-10-27|15/09/2022|||2590000000||2022-08-27|15/06/2022|0.01||2740000000|
2022-11-07 07:08:53|07752|100419|SS 600184|6.11B|6110000000|11.98|6,294,559|2.81%|24|2022-10-27|15/09/2022|0.03||397400000||2022-08-25|15/06/2022|0.03||634100000|
2022-11-07 07:08:56|07753|100483|SS 600262|2.93B|2930000000|17.23|987,939|25%|24|2022-10-27|15/09/2022|0.16||412300000||2022-08-30|15/06/2022|0.11||606300000|
2022-11-07 07:08:59|07754|100615|SS 600435|15.04B|15040000000|10.10|17,512,098|-4.58%|25|2022-10-27|15/09/2022|0.02||1190000000||2022-08-25|15/06/2022|0.05||1070000000|
2022-11-07 07:09:02|07755|101149|SS 601999|3.11B|3110000000|5.62|3,078,711|-4.3%|24|2022-10-28|15/09/2022|0.07||836800000||2022-08-26|15/06/2022|0.01||462400000|
2022-11-07 07:09:05|07756|100365|SS 600110|16.23B|16230000000|9.35|38,017,383|-49.76%|24|2022-10-26|15/09/2022|0.04||1240000000||2022-08-23|15/06/2022|0.04||941100000|
2022-11-07 07:09:08|07757|100725|SS 600583|23.61B|23610000000|5.34|27,596,026|21.21%|25|2022-10-31|15/09/2022|0.08|0.09|7740000000||2022-08-23|15/06/2022|0.08|0.09|7380000000|
2022-11-07 07:09:11|07758|1008997|SS 603920|9.16B|9160000000|17.14|11,035,298|-20.15%|23|2022-10-29|15/09/2022|0.33|0.28|1140000000||2022-08-26|15/06/2022|0.16|0.15|1220000000|
2022-11-07 07:09:14|07759|999088|SS 603833|55.91B|55910000000|91.19|2,583,247|-26.44%|23|2022-10-28|15/09/2022|1.35|1.68|6580000000|6490000000|2022-08-30|15/06/2022|1.26|1.26|5550000000|5550000000
2022-11-07 07:09:17|07760|994569|SS 603515|11.78B|11780000000|15.92|1,472,988|-17.72%|23|2022-10-29|15/09/2022|0.29|0.35|1850000000|1850000000|2022-08-27|15/06/2022|0.3|0.3|1900000000|1900000000
2022-11-07 07:09:23|07761|100913|SS 600811|9.7B|9700000000|2.64|39,909,223|-12.62%|24|2022-10-31|15/09/2022|-0.03||4300000000||2022-08-31|15/06/2022|||3010000000|
2022-11-07 07:09:26|07762|100495|SS 600278|6.27B|6270000000|7.11|4,262,756|-6.32%|23|2022-10-28|15/09/2022|0.12||12270000000||2022-08-29|15/06/2022|0.17||9250000000|
2022-11-07 07:09:33|07763|948390|SS 600958|25.51B|25510000000|8.33|48,175,478|-33.28%|25|2022-10-28|15/09/2022|0.15|0.18|4730000000||2022-08-29|15/06/2022|0.15|0.1|4150000000|
2022-11-07 07:09:36|07764|101042|SS 601099|18.06B|18060000000|2.65|42,380,802|-16.14%|24|2022-10-28|15/09/2022|||261200000||2022-08-29|15/06/2022|-0.01||492900000|
2022-11-07 07:09:39|07765|100843|SS 600728|10.93B|10930000000|6.24|21,417,850|-21.83%|24|2022-10-29|15/09/2022|-0.23||1360000000||2022-08-23|15/06/2022|0.09||1300000000|
2022-11-07 07:09:42|07766|942794|SS 600490|7.21B|7210000000|3.26|21,626,055|-29.15%|24|2022-10-27|15/09/2022|-0.09||3370000000||2022-08-26|15/06/2022|-0.09||1610000000|
2022-11-07 07:09:45|07767|1152811|SS 601319|199.09B|199090000000|4.96|51,962,056|0.83%|18|2022-10-27|15/09/2022|0.12||131100000000||2022-08-26|15/06/2022|0.21||130000000000|
2022-11-07 07:09:48|07768|101150|SS 603000|11.32B|11320000000|10.19|12,135,203|-25.9%|24|2022-10-21|15/09/2022|0.03||421600000||2022-08-19|15/06/2022|0.11||395600000|
2022-11-07 07:09:50|07769|1073384|SS 603059|2.02B|2020000000|20.04|535,986|-3.94%|23|2022-10-28|15/09/2022|0.24||283100000||2022-08-18|15/06/2022|0.19||260200000|
2022-11-07 07:09:54|07770|102949|SS 600071|5.63B|5630000000|19.97|7,376,148|-61.18%|23|2022-10-28|15/09/2022|-0.01||461000000||2022-08-10|15/06/2022|0.03||498400000|
2022-11-07 07:09:57|07771|101102|SS 601666|27.57B|27570000000|11.88|43,553,563|43.05%|24|2022-10-26|15/09/2022|0.59|0.58|8800000000||2022-08-31|15/06/2022|0.75|0.75|9720000000|9720000000
2022-11-07 07:10:00|07772|996091|SS 603690|14.67B|14670000000|45.88|9,622,595|-6.51%|23|2022-10-29|15/09/2022|0.25|0.36|806000000||2022-08-16|15/06/2022|0.35|0.35|572000000|
2022-11-07 07:10:03|07773|100391|SS 600155|12.42B|12420000000|7.25|14,608,184|-21.18%|24|2022-10-29|15/09/2022|0.02||608300000||2022-08-30|15/06/2022|0.08||691900000|
2022-11-07 07:10:06|07774|1155962|SS 601658|677.02B|677020000000|4.09|113,366,456|-24.86%|22|2022-10-26|15/09/2022|0.29|0.32|83510000000||2022-08-22|15/06/2022|0.17|0.17|88380000000|88360000000
2022-11-07 07:10:09|07775|996558|SS 603603|2.13B|2130000000|5.07|18,707,868|-11.55%|23|2022-10-28|15/09/2022|-0.14||248500000||2022-08-30|15/06/2022|-0.26||166300000|
2022-11-07 07:10:13|07776|101104|SS 601669|111.63B|111630000000|7.33|98,092,866|0.83%|25|2022-10-31|15/09/2022|0.18|0.18|131100000000|131100000000|2022-08-26|15/06/2022|0.22|0.22|137250000000|
2022-11-07 07:10:21|07777|1056007|SS 603605|50.3B|50300000000|176.42|1,697,995|19.81%|23|2022-10-28|15/09/2022|0.7|0.7|1340000000|1340000000|2022-08-26|15/06/2022|0.49|0.49|1370000000|1370000000
2022-11-07 07:10:24|07778|953920|SS 603566|10.31B|10310000000|29.72|4,347,142|63.06%|24|2022-10-26|15/09/2022|0.15||313000000|313000000|2022-08-31|15/06/2022|0.12|0.13|267000000|267000000
2022-11-07 07:10:28|07779|100500|SS 600283|4.51B|4510000000|12.80|5,038,202|20.81%|24|2022-10-28|15/09/2022|0.13||||2022-08-12|15/06/2022|0.14|||
2022-11-07 07:10:31|07780|994532|SS 603027|16.76B|16760000000|17.41|19,429,558|-18.71%|24|2022-10-29|15/09/2022|0.07|0.09|539000000|539250000|2022-08-30|15/06/2022|0.05|0.07|532750000|525600000
2022-11-07 07:10:34|07781|1043307|SS 603557|1.73B|1730000000|3.48|4,532,240|-35.1%|23|2022-10-28|15/09/2022|-0.16||158900000||2022-08-26|15/06/2022|-0.06||106100000|
2022-11-07 07:10:37|07782|996089|SS 603677|2.22B|2220000000|11.53|1,220,095|4.26%|23|2022-10-25|15/09/2022|0.1||441900000||2022-08-23|15/06/2022|0.09||448900000|
2022-11-07 07:10:41|07783|100473|SS 600229|4.47B|4470000000|6.78|2,347,610|3.45%|24|2022-10-29|15/09/2022|0.07||562700000||2022-08-27|15/06/2022|0.17||654400000|
2022-11-07 07:10:44|07784|994599|SS 603798|2.02B|2020000000|10.23|2,392,098|-0.61%|24|2022-10-28|15/09/2022|0.04||169900000||2022-08-27|15/06/2022|||201100000|
2022-11-07 07:10:48|07785|100810|SS 600690|207.4B|207400000000|22.43|28,307,497|-15.51%|25|2022-10-30|15/09/2022|0.39|0.3834|62890000000|62650000000|2022-08-29|15/06/2022|0.47|0.464|61610000000|61610000000
2022-11-07 07:10:51|07786|1114560|SS 603187|8.67B|8670000000|31.31|1,880,816|-26.53%|21|2022-10-28|15/09/2022|0.25||425800000||2022-08-30|15/06/2022|0.51||1050000000|1050000000
2022-11-07 07:10:55|07787|994576|SS 603577|3.79B|3790000000|11.14|6,730,085|35.81%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-30|15/06/2022|0.06||1050000000|
2022-11-07 07:10:58|07788|1008680|SS 601366|4.87B|4870000000|5.72|1,900,303|-5.32%|23|2022-10-29|15/09/2022|||2030000000||2022-08-27|15/06/2022|0.05||1850000000|
2022-11-07 07:11:02|07789|1118181|SS 601298|35.38B|35380000000|5.45|9,154,271|-0.18%|23|2022-10-28|15/09/2022|0.1612||4850000000||2022-08-30|15/06/2022|0.16||5400000000|
2022-11-07 07:11:04|07790|1162073|SS 603755|3.83B|3830000000|38.21|1,010,103|-21.38%|14|2022-10-29|15/09/2022|0.16|0.1916|88000000|104770000|2022-08-29|15/06/2022|0.1223|0.1382|70000000|70000000
2022-11-07 07:11:07|07791|994567|SS 603421|5.88B|5880000000|8.98|6,982,563|32.31%|24|2022-10-25|15/09/2022|0.15||816500000||2022-08-25|15/06/2022|0.12||717200000|
2022-11-07 07:11:11|07792|1162048|SS 605001|2.8B|2800000000|7.69|3,267,648|-10.54%|15|2022-10-28|15/09/2022|-0.04||139400000||2022-08-29|15/06/2022|-0.1||184200000|
2022-11-07 07:11:14|07793|1117999|SS 603739|3.63B|3630000000|14.37|756,785|-17.96%|19|2022-10-28|15/09/2022|0.07||296800000||2022-08-23|15/06/2022|0.08||276600000|
2022-11-07 07:11:16|07794|100835|SS 600714|2.71B|2710000000|9.39|2,145,066|0.33%|23|2022-10-20|15/09/2022|0.02||78150000||2022-08-18|15/06/2022|0.08||106700000|
2022-11-07 07:11:19|07795|942798|SS 600381|5.65B|5650000000|9.66|10,723,187|48.3%|23|2022-10-27|15/09/2022|-0.05||23260000||2022-08-30|15/06/2022|-0.04||30160000|
2022-11-07 07:11:22|07796|1043297|SS 601326|15.25B|15250000000|2.73|13,331,498|4.63%|23|2022-10-28|15/09/2022|0.07||1900000000||2022-08-29|15/06/2022|0.07||1740000000|
2022-11-07 07:11:25|07797|1161399|SS 603236|20.9B|20900000000|109.89|2,060,023|-22.96%|15|2022-10-29|15/09/2022|0.84|0.99|3450000000|3450000000|2022-08-24|15/06/2022|0.8|1.10|3630000000|3630000000
2022-11-07 07:11:29|07798|951039|SS 603818|3.78B|3780000000|6.43|6,174,471|-23.73%|24|2022-10-28|15/09/2022|0.06||1210000000||2022-08-30|15/06/2022|0.12||1220000000|
2022-11-07 07:11:31|07799|1141897|SS 688009|49.24B|49240000000|4.53|10,855,501|-6.54%|18|2022-10-28|15/09/2022|0.0542|0.0542|8560000000|7619000000|2022-08-29|15/06/2022|0.12|0.12|11440000000|11406000000
2022-11-07 07:11:34|07800|1008743|SS 603803|3.14B|3140000000|7.21|6,207,106|15.95%|23|2022-10-27|15/09/2022|0.04||491300000||2022-08-29|15/06/2022|0.01||535600000|
2022-11-07 07:11:38|07801|1141891|SS 688002|20.86B|20860000000|46.30|5,774,188|-33.08%|18|2022-10-31|15/09/2022|0.16|0.11|623110000|439770000|2022-08-05|15/06/2022|0.15|0.09|641660000|563070000
2022-11-07 07:11:41|07802|1084854|SS 603650|21.56B|21560000000|35.61|9,708,227|-36.69%|21|2022-10-26|15/09/2022|0.09||671000000|670500000|2022-08-19|15/06/2022|0.19||604200000|
2022-11-07 07:11:44|07803|1062254|SS 601828|17.53B|17530000000|4.49|18,080,086|-48.02%|24|2022-10-28|15/09/2022|0.06|0.15|3530000000|3530000000|2022-08-29|15/06/2022|0.08|0.25|3580000000|
2022-11-07 07:11:47|07804|1011026|SS 603196|1.84B|1840000000|7.69|5,146,238|9.32%|23|2022-10-27|15/09/2022|0.11||279000000||2022-08-30|15/06/2022|-0.02||174900000|
2022-11-07 07:11:50|07805|100532|SS 600321|2.7B|2700000000|1.790|12,821,367|-6.84%|23|2022-10-30|15/09/2022|-0.03||172400000||2022-08-30|15/06/2022|-0.02||164600000|
2022-11-07 07:11:53|07806|100480|SS 600259|15.78B|15780000000|47.11|7,967,317|-5.06%|24|2022-10-30|15/09/2022|0.09||6350000000||2022-08-30|15/06/2022|0.32||7160000000|
2022-11-07 07:11:57|07807|994551|SS 603218|21.57B|21570000000|22.22|11,708,556|-41.53%|24|2022-10-27|15/09/2022|0.07|0.1|1290000000|1290000000|2022-08-25|15/06/2022|0.04|0.05|1060000000|1060000000
2022-11-07 07:12:00|07808|100288|SS 600017|8.46B|8460000000|2.750|26,228,522|5.41%|24|2022-10-28|15/09/2022|0.07||1850000000||2022-08-31|15/06/2022|0.06||1820000000|
2022-11-07 07:12:03|07809|1031227|SS 603860|1.47B|1470000000|21.97|475,832|12.47%|23|2022-10-28|15/09/2022|0.1||35560000||2022-08-30|15/06/2022|0.02||39720000|
2022-11-07 07:12:06|07810|100558|SS 600355|1.7B|1700000000|3.45|33,125,246|17.93%|24|2022-10-28|15/09/2022|-0.02||36750000||2022-08-24|15/06/2022|-0.01||47430000|
2022-11-07 07:12:09|07811|101036|SS 601058|27.21B|27210000000|9.26|28,116,094|-37.68%|24|2022-10-31|15/09/2022|0.11|0.11|6230000000|6220000000|2022-08-23|15/06/2022|0.13||5630000000|5630000000
2022-11-07 07:12:12|07812|100820|SS 600703|91.32B|91320000000|20.47|71,674,097|-44.36%|25|2022-10-29|15/09/2022|0.0123|0.0948|3250000000|3250000000|2022-08-26|15/06/2022|0.11|0.1111|3660000000|3650000000
2022-11-07 07:12:15|07813|101037|SS 601116|4.82B|4820000000|8.78|3,779,215|6.15%|23|2022-10-28|15/09/2022|0.05||1010000000||2022-08-26|15/06/2022|0.06||984800000|
2022-11-07 07:12:18|07814|994585|SS 603663|4.36B|4360000000|14.40|5,262,941|6.18%|24|2022-10-21|15/09/2022|0.15||269800000||2022-08-04|15/06/2022|0.17||280100000|
2022-11-07 07:12:21|07815|100300|SS 600031|128.86B|128860000000|15.25|60,474,060|-33.22%|25|2022-10-29|15/09/2022|0.11|0.28|19090000000|21460000000|2022-08-31|15/06/2022|0.1315|0.2208|19790000000|19850000000
2022-11-07 07:12:24|07816|100695|SS 600545|5.51B|5510000000|3.08|10,888,571|15.53%|24|2022-10-28|15/09/2022|-0.01||1240000000||2022-08-30|15/06/2022|-0.08||1180000000|
2022-11-07 07:12:27|07817|100312|SS 600061|39.52B|39520000000|6.16|19,243,631|-24.45%|24|2022-10-29|15/09/2022|0.04||4660000000||2022-08-27|15/06/2022|0.27||4500000000|
2022-11-07 07:12:30|07818|100977|SS 600886|76.26B|76260000000|10.24|15,376,123|2.6%|25|2022-10-30|15/09/2022|0.232|0.2686|15480000000|13500000000|2022-08-30|15/06/2022|0.17|0.1758|11650000000|11650000000
2022-11-07 07:12:34|07819|100992|SS 600962|3.07B|3070000000|11.68|5,048,683|34.98%|24|2022-10-19|15/09/2022|0.03||369900000||2022-08-31|15/06/2022|0.02||475000000|
2022-11-07 07:12:37|07820|994513|SS 601155|33.22B|33220000000|14.60|24,185,020|-50.95%|23|2022-10-29|15/09/2022|1.48|0.9546|18950000000|24750000000|2022-08-31|15/06/2022|1.91|1.91|49500000000|49500000000
2022-11-07 07:12:40|07821|942601|SS 603988|2.48B|2480000000|10.49|3,529,686|-44.44%|23|2022-10-28|15/09/2022|0.02||166300000||2022-08-30|15/06/2022|0.09||196400000|
2022-11-07 07:12:43|07822|1162047|SS 603109|3.27B|3270000000|16.97|8,645,376|-20.52%|15|2022-10-27|15/09/2022|0.25||544300000||2022-08-23|15/06/2022|0.39||711300000|
2022-11-07 07:12:48|07823|100404|SS 600171|13.55B|13550000000|19.13|18,010,341|-35.69%|23|2022-10-26|15/09/2022|0.1||492400000||2022-08-23|15/06/2022|0.22||488600000|
2022-11-07 07:12:51|07824|100550|SS 600343|6.04B|6040000000|9.45|10,224,595|-2.38%|24|2022-10-28|15/09/2022|0.01||371400000||2022-08-26|15/06/2022|-0.02||275500000|
2022-11-07 07:12:53|07825|100577|SS 600379|3.74B|3740000000|11.36|12,732,622|5.71%|23|2022-10-27|15/09/2022|0.05||294300000||2022-08-16|15/06/2022|0.05||334100000|
2022-11-07 07:12:57|07826|101058|SS 601225|206.21B|206210000000|21.20|54,189,837|75.74%|25|2022-10-29|15/09/2022|0.38|0.66|47050000000|47050000000|2022-08-31|15/06/2022|1.95|1.44|44120000000|43120000000
2022-11-07 07:13:00|07827|101012|SS 600984|5.98B|5980000000|4.76|8,378,883|-32.5%|24|2022-10-29|15/09/2022|0.14|0.14|1090000000||2022-08-30|15/06/2022|-0.01|-0.01|1010000000|
2022-11-07 07:13:03|07828|942819|SS 601015|9.91B|9910000000|4.83|23,527,614|-29.73%|24|2022-10-31|15/09/2022|-0.1||5380000000||2022-08-29|15/06/2022|0.1||6920000000|
2022-11-07 07:13:06|07829|1031323|SS 603139|2.09B|2090000000|20.91|1,566,240|13.1%|23|2022-10-25|15/09/2022|0.02||132100000||2022-08-19|15/06/2022|0.05||125300000|
2022-11-07 07:13:10|07830|100931|SS 600831|3.91B|3910000000|5.48|6,837,030|2.29%|24|2022-10-28|15/09/2022|0.02||682000000||2022-08-26|15/06/2022|0.03||836500000|
2022-11-07 07:13:14|07831|100456|SS 600248|16.08B|16080000000|4.35|16,346,349|2.12%|24|2022-10-29|15/09/2022|0.29||40770000000||2022-08-30|15/06/2022|0.35||53570000000|
2022-11-07 07:13:17|07832|100552|SS 600348|46.75B|46750000000|19.44|69,189,316|69.46%|25|2022-10-29|15/09/2022|0.68|0.62|8020000000||2022-08-31|15/06/2022|0.84|0.83|9340000000|
2022-11-07 07:13:20|07833|100990|SS 600960|3.51B|3510000000|3.70|13,352,028|4.47%|24|2022-10-28|15/09/2022|||947100000||2022-08-29|15/06/2022|-0.03||1020000000|
2022-11-07 07:13:23|07834|100995|SS 600966|8.84B|8840000000|7.02|5,222,768|-36.4%|24|2022-10-29|15/09/2022|0.14||4980000000||2022-08-31|15/06/2022|0.2||4730000000|
2022-11-07 07:13:31|07835|994607|SS 603858|21.68B|21680000000|19.57|6,490,560|11.43%|24|2022-10-27|15/09/2022|0.41||4210000000||2022-08-25|15/06/2022|0.35||3900000000|
2022-11-07 07:13:34|07836|1031321|SS 603086|4.9B|4900000000|15.73|9,920,051|149.42%|23|2022-10-22|15/09/2022|0.41||806300000||2022-08-19|15/06/2022|0.4||1100000000|
2022-11-07 07:13:37|07837|1056004|SS 603278|2.19B|2190000000|7.61|1,895,853|-7.21%|23|2022-10-25|15/09/2022|-0.19||1460000000||2022-08-29|15/06/2022|-0.04||1180000000|
2022-11-07 07:13:41|07838|1056013|SS 603856|2.97B|2970000000|11.50|3,496,160|-7.6%|23|2022-10-20|15/09/2022|0.08||679000000|679000000|2022-07-30|15/06/2022|0.33||894000000|
2022-11-07 07:13:47|07839|100697|SS 600547|79.98B|79980000000|17.88|20,954,725|-11.43%|25|2022-10-26|15/09/2022|0.01|0.16|10000000000||2022-08-25|15/06/2022|0.04|0.14|16350000000|
2022-11-07 07:13:50|07840|1031320|SS 603586|3B|3000000000|15.28|3,615,096|40.2%|23|2022-10-28|15/09/2022|0.28||498200000||2022-08-26|15/06/2022|0.3||498200000|
2022-11-07 07:13:54|07841|100553|SS 600350|26.6B|26600000000|5.53|7,263,685|8.73%|25|2022-10-28|15/09/2022|0.13||4060000000||2022-08-31|15/06/2022|0.15||4470000000|
2022-11-07 07:13:59|07842|100848|SS 600735|2.73B|2730000000|6.39|6,625,161|-8.81%|23|2022-10-28|15/09/2022|0.04||485100000||2022-08-30|15/06/2022|0.05||470700000|
2022-11-07 07:14:03|07843|100632|SS 600467|3.61B|3610000000|2.470|19,512,761|-14.29%|25|2022-10-27|15/09/2022|0.01||341200000||2022-08-27|15/06/2022|0.02||382800000|
2022-11-07 07:14:06|07844|100610|SS 600426|60.47B|60470000000|28.40|15,134,737|0.78%|24|2022-10-28|15/09/2022|0.48|0.5613|6480000000|6480000000|2022-08-31|15/06/2022|0.9801|0.9633|8420000000|8410000000
2022-11-07 07:14:09|07845|951031|SS 603021|1.91B|1910000000|5.94|10,999,889|37.62%|24|2022-10-27|15/09/2022|-0.15||225900000||2022-08-25|15/06/2022|-0.18||155800000|
2022-11-07 07:14:12|07846|100521|SS 600308|6.01B|6010000000|5.16|6,544,259|-12.99%|24|2022-10-29|15/09/2022|0.09||3650000000||2022-08-27|15/06/2022|0.12||4030000000|
2022-11-07 07:14:15|07847|1024776|SS 603536|1.66B|1660000000|6.79|4,374,006|-10.44%|23|2022-10-26|15/09/2022|-0.08||436500000||2022-08-24|15/06/2022|-0.11||374600000|
2022-11-07 07:14:18|07848|100293|SS 600022|15.62B|15620000000|1.460|49,080,833|-15.2%|24|2022-10-29|15/09/2022|-0.08||23050000000||2022-08-31|15/06/2022|0.05||29440000000|
2022-11-07 07:14:23|07849|100728|SS 600586|12.69B|12690000000|8.880|105,927,962|-1.44%|24|2022-10-26|15/09/2022|0.03||1960000000||2022-08-23|15/06/2022|0.15||1940000000|
2022-11-07 07:14:26|07850|994525|SS 601966|27.99B|27990000000|19.13|13,580,611|-54.84%|23|2022-10-29|15/09/2022|0.07|0.0818|4370000000|4850000000|2022-08-26|15/06/2022|0.14|0.14|4050000000|4050000000
2022-11-07 07:14:33|07851|100842|SS 600727|3.61B|3610000000|6.85|5,506,190|-27.63%|24|2022-10-26|15/09/2022|-0.14||1230000000||2022-08-17|15/06/2022|0.11||1470000000|
2022-11-07 07:14:35|07852|100895|SS 600789|5.72B|5720000000|6.47|8,019,807|-7.41%|24|2022-10-28|15/09/2022|0.03||1380000000||2022-08-25|15/06/2022|0.02||1350000000|
2022-11-07 07:14:38|07853|100447|SS 600219|39.27B|39270000000|3.340|102,235,045|-22.93%|25|2022-10-27|15/09/2022|0.09|0.09|8620000000|28725000000|2022-08-26|15/06/2022|0.09|0.09|9050000000|
2022-11-07 07:14:42|07854|100686|SS 600529|17.91B|17910000000|30.29|8,641,846|-18.21%|24|2022-10-29|15/09/2022|0.29|0.3|1010000000|1010000000|2022-08-23|15/06/2022|0.28|0.3|934400000|
2022-11-07 07:14:45|07855|1056001|SS 601019|12.92B|12920000000|6.18|5,632,218|10.55%|23|2022-10-29|15/09/2022|0.13||2460000000|2450000000|2022-08-25|15/06/2022|0.31||2850000000|
2022-11-07 07:14:48|07856|953914|SS 603026|21.13B|21130000000|103.43|2,847,379|-41.86%|24|2022-10-28|15/09/2022|1.04||3320000000||2022-08-31|15/06/2022|0.99||1710000000|
2022-11-07 07:14:51|07857|994534|SS 603029|2.5B|2500000000|20.60|2,300,378|97.64%|23|2022-10-30|15/09/2022|0.06||132800000||2022-08-18|15/06/2022|0.01||57540000|
2022-11-07 07:14:54|07858|100884|SS 600777|17.48B|17480000000|2.580|252,950,764|27.14%|24|2022-10-28|15/09/2022|0.15||2480000000||2022-08-12|15/06/2022|0.16||2590000000|
2022-11-07 07:14:57|07859|101034|SS 601028|19.43B|19430000000|24.77|5,742,370|46.28%|24|2022-10-26|15/09/2022|0.04||3260000000||2022-08-27|15/06/2022|0.04||2200000000|
2022-11-07 07:15:03|07860|100941|SS 600843|3.67B|3670000000|5.18|3,583,298|-7.49%|24|2022-10-28|15/09/2022|0.04||824100000||2022-08-30|15/06/2022|0.03||770400000|
2022-11-07 07:15:07|07861|101184|SS 900924|260.33M|260330000|0.367|376,967|1.65%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-11-07 07:15:22|07862|100812|SS 600692|1.99B|1990000000|5.66|7,070,300|3.12%|24|2022-10-27|15/09/2022|-0.03||141500000||2022-08-25|15/06/2022|-0.01||134600000|
2022-11-07 07:15:25|07863|1057306|SS 603329|2.97B|2970000000|18.64|8,357,894|52.23%|23|2022-10-27|15/09/2022|-0.25||620800000||2022-08-23|15/06/2022|0.76||1170000000|
2022-11-07 07:15:28|07864|1073388|SS 603214|2.39B|2390000000|16.94|4,011,524|-14.92%|23|2022-10-26|15/09/2022|0.03||753000000|753000000|2022-08-18|15/06/2022|0.03|0.38|1010000000|1010000000
2022-11-07 07:15:31|07865|100774|SS 600643|8.69B|8690000000|5.39|6,337,571|-14.63%|24|2022-10-28|15/09/2022|0.07||748600000||2022-08-26|15/06/2022|0.16||823200000|
2022-11-07 07:15:40|07866|996093|SS 603881|8.31B|8310000000|25.25|4,704,432|-19.51%|23|2022-10-29|15/09/2022|0.1|0.13|381200000|367000000|2022-08-20|15/06/2022|0.09|0.14|369780000|358000000
2022-11-07 07:15:52|07867|100927|SS 600827|19.45B|19450000000|10.89|7,261,405|-23.76%|25|2022-10-29|15/09/2022|-0.04||8000000000|8000000000|2022-08-31|15/06/2022|-0.15||6820000000|
2022-11-07 07:15:55|07868|101183|SS 900923|1.23B|1230000000|0.686|190,240|-20.46%|23|2022-10-29|15/09/2022|-0.04||8000000000|8000000000|2022-08-31|15/06/2022|-0.15||6820000000|
2022-11-07 07:15:58|07869|1010848|SS 603197|10.44B|10440000000|49.77|4,922,561|51.54%|23|2022-10-29|15/09/2022|0.25|0.31|1150000000|3898000000|2022-08-31|15/06/2022|0.09|0.31|1100000000|1100000000
2022-11-07 07:16:00|07870|100943|SS 600845|87.73B|87730000000|41.90|4,750,773|-24.5%|24|2022-10-26|15/09/2022|0.27|0.3231|2690000000|2690000000|2022-08-24|15/06/2022|0.27|0.3231|2470000000|2470000000
2022-11-07 07:16:07|07871|101185|SS 900926|6.49B|6490000000|3.101|1,385,952|-3.5%|23|2022-10-26|15/09/2022|0.27|0.3231|2690000000|2690000000|2022-08-24|15/06/2022|0.27|0.3231|2470000000|2470000000
2022-11-07 07:16:10|07872|954956|SS 601968|8.09B|8090000000|7.14|2,635,811|-27%|23|2022-10-26|15/09/2022|0.1|0.1|2380000000||2022-08-27|15/06/2022|0.06||1980000000|
2022-11-07 07:16:13|07873|942822|SS 603009|2.39B|2390000000|6.65|8,673,249|9.8%|23|2022-10-28|15/09/2022|0.03||437800000||2022-08-24|15/06/2022|0.01||353200000|
2022-11-07 07:16:16|07874|996068|SS 603037|1.73B|1730000000|16.81|971,973|-19.47%|23|2022-10-27|15/09/2022|0.26||166600000||2022-08-23|15/06/2022|0.14||152000000|
2022-11-07 07:16:21|07875|994614|SS 603887|3.23B|3230000000|7.14|4,568,121|-1.11%|24|2022-10-28|15/09/2022|-0.02||689900000||2022-08-27|15/06/2022|-0.05||424700000|
2022-11-07 07:16:39|07876|100763|SS 600621|12.04B|12040000000|11.32|16,087,290|-11.48%|24|2022-10-28|15/09/2022|0.05||621800000||2022-08-29|15/06/2022|0.11||643400000|
2022-11-07 07:16:42|07877|101171|SS 900908|759.75M|759750000|0.656|1,175,184|8.71%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 07:16:45|07878|994528|SS 603012|3.95B|3950000000|6.07|15,520,253|2.76%|24|2022-10-27|15/09/2022|0.15||703800000||2022-08-25|15/06/2022|0.11||569700000|
2022-11-07 07:16:49|07879|100403|SS 600170|23.46B|23460000000|2.63|27,309,709|-18.38%|25|2022-10-29|15/09/2022|0.15|0.15|85590000000||2022-08-31|15/06/2022|-0.09|0.16|46160000000|
2022-11-07 07:16:52|07880|1031225|SS 603730|16.74B|16740000000|17.68|3,804,005|24.45%|23|2022-10-29|15/09/2022|0.19||1380000000||2022-08-31|15/06/2022|0.18||1140000000|1140000000
2022-11-07 07:16:55|07881|100661|SS 600508|11.3B|11300000000|15.62|22,783,577|49.32%|24|2022-10-27|15/09/2022|0.8|0.76|3170000000||2022-08-26|15/06/2022|1.06|1.1|3650000000|
2022-11-07 07:17:05|07882|100767|SS 600635|8.86B|8860000000|3.01|13,605,573|-18.36%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022|0.06|||
2022-11-07 07:17:08|07883|100937|SS 600841|10.72B|10720000000|6.57|7,617,462|-37.45%|24|2022-10-29|15/09/2022|-0.23||2230000000||2022-08-23|15/06/2022|-0.15||1670000000|
2022-11-07 07:17:11|07884|101180|SS 900920|668.93M|668930000|0.412|462,999|-19.88%|24|2022-10-29|15/09/2022|||||2022-08-23|15/06/2022||||
2022-11-07 07:17:14|07885|100760|SS 600630|2.31B|2310000000|5.44|13,046,465|7.71%|24|2022-10-27|15/09/2022|-0.1||791300000||2022-08-29|15/06/2022|-0.01||644600000|
2022-11-07 07:17:18|07886|101087|SS 601519|12.36B|12360000000|6.07|11,761,741|-9.01%|24|2022-10-28|15/09/2022|-0.01||276800000||2022-08-26|15/06/2022|-0.01||240300000|
2022-11-07 07:17:21|07887|101112|SS 601727|24.25B|24250000000|4.11|33,594,051|-18.89%|25|2022-10-28|15/09/2022|0.02|0.02|27760000000||2022-08-29|15/06/2022|0.07|0.07|25310000000|
2022-11-07 07:17:26|07888|100292|SS 600021|27.8B|27800000000|9.87|71,155,799|1.99%|24|2022-10-29|15/09/2022|0.08||||2022-08-30|15/06/2022|-0.07||7770000000|
2022-11-07 07:17:30|07889|1024783|SS 603200|3.55B|3550000000|20.63|6,373,428|42.43%|23|2022-10-28|15/09/2022|0.01||162500000||2022-08-02|15/06/2022|0.18||170600000|
2022-11-07 07:17:33|07890|1006194|SS 601200|10.27B|10270000000|9.15|3,629,572|-19.38%|23|2022-10-29|15/09/2022|0.16||1580000000||2022-08-27|15/06/2022|0.11||1240000000|
2022-11-07 07:17:36|07891|100752|SS 600615|1.77B|1770000000|9.44|4,623,289|27.71%|23|2022-10-28|15/09/2022|-0.02||32650000||2022-08-29|15/06/2022|||35290000|
2022-11-07 07:17:39|07892|1054846|SS 603466|7.82B|7820000000|13.08|9,335,245|-3.2%|23|2022-10-26|15/09/2022|0.15||723000000||2022-08-30|15/06/2022|-0.09||313000000|313000000
2022-11-07 07:17:44|07893|994519|SS 601595|4.21B|4210000000|9.38|2,225,622|-3.6%|24|2022-10-29|15/09/2022|0.01|0.05|95470000|70000000|2022-08-31|15/06/2022|-0.37|0.04|32000000|
2022-11-07 07:17:47|07894|994611|SS 603868|34.75B|34750000000|79.68|997,428|89.29%|25|2022-10-28|15/09/2022|0.7|0.7|1440000000|1440000000|2022-08-16|15/06/2022|0.5|0.5|1160000000|1160000000
2022-11-07 07:17:53|07895|100430|SS 600196|57.29B|57290000000|35.51|30,484,181|-26.43%|25|2022-10-27|15/09/2022|0.34|0.405|10270000000|10040000000|2022-08-29|15/06/2022|0.425|0.69|10960000000|10620000000
2022-11-07 07:17:56|07896|100766|SS 600624|4.05B|4050000000|5.95|4,499,087|-6.2%|23|2022-10-28|15/09/2022|||201500000||2022-08-26|15/06/2022|-0||155800000|
2022-11-07 07:17:59|07897|953927|SS 603918|2.87B|2870000000|7.89|6,415,394|16.32%|24|2022-10-27|15/09/2022|0.02||186800000||2022-08-29|15/06/2022|0.02||182600000|
2022-11-07 07:18:07|07898|1162040|SS 603682|2.5B|2500000000|5.44|3,618,902|-1.49%|15|2022-10-28|15/09/2022|0.05||177800000||2022-08-25|15/06/2022|0.07||259300000|
2022-11-07 07:18:09|07899|102096|SS 600695|357.01M|357010000|0.51|17,605,342|-93.04%|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2022-11-07 07:18:12|07900|102098|SS 900919|35.12M|35120000|0.028|4,603,444|-86.07%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-11-07 07:18:15|07901|101094|SS 601616|3.08B|3080000000|3.60|22,041,448|7.81%|24|2022-10-27|15/09/2022|0.04||293700000||2022-08-30|15/06/2022|0.03||263800000|
2022-11-07 07:18:18|07902|100947|SS 600851|8.57B|8570000000|7.11|4,169,150|-17.12%|24|2022-10-28|15/09/2022|0.04||412400000||2022-08-20|15/06/2022|0.08||333800000|
2022-11-07 07:18:22|07903|101174|SS 900917|388.67M|388670000|0.321|783,425|-3.6%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022||||
2022-11-07 07:18:25|07904|100756|SS 600619|6.3B|6300000000|5.89|16,487,910|-21.63%|24|2022-10-31|15/09/2022|-0.02||3820000000||2022-08-30|15/06/2022|0.04||4250000000|
2022-11-07 07:18:28|07905|101175|SS 900910|501.69M|501690000|0.470|273,495|-5.25%|21|2022-10-31|15/09/2022|||525360000||2022-04-28|15/03/2022||||
2022-11-07 07:18:42|07906|953924|SS 603718|6.61B|6610000000|10.26|3,809,525|-22.71%|24|2022-10-29|15/09/2022|0.02||101400000||2022-08-30|15/06/2022|0.03||85920000|
2022-11-07 07:18:46|07907|100688|SS 600532|12.23B|12230000000|23.74|5,658,721|25.19%|24|2022-10-28|15/09/2022|-0.02||967200000||2022-08-26|15/06/2022|-0.02||19840000|
2022-11-07 07:18:50|07908|100765|SS 600623|13.71B|13710000000|6.43|7,390,393|-32.84%|24|2022-10-29|15/09/2022|0.05||9960000000||2022-08-30|15/06/2022|0.17||10050000000|
2022-11-07 07:18:53|07909|101172|SS 900909|1.29B|1290000000|0.606|308,105|-5.9%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 07:18:57|07910|994546|SS 603131|3.98B|3980000000|12.50|4,122,414|-46.72%|23|2022-10-28|15/09/2022|0.11||301000000||2022-08-08|15/06/2022|0.05||164900000|
2022-11-07 07:19:00|07911|1162072|SS 603192|2.82B|2820000000|20.26|1,471,943|-7.71%|15|2022-10-27|15/09/2022|0.15||737400000||2022-08-19|15/06/2022|0.25||807200000|
2022-11-07 07:19:03|07912|101196|SS 900939|103.64M|103640000|0.571|182,443|-14.81%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-11-07 07:19:06|07913|100744|SS 600605|2.26B|2260000000|10.95|9,960,657|38.19%|23|2022-10-28|15/09/2022|0.03||23380000||2022-08-26|15/06/2022|0.04||24530000|
2022-11-07 07:19:09|07914|100862|SS 600748|5.64B|5640000000|3.06|7,834,648|-20.53%|24|2022-10-29|15/09/2022|-0.01||640400000||2022-08-27|15/06/2022|-0.05||397100000|
2022-11-07 07:19:11|07915|100282|SS 600009|147.67B|147670000000|59.41|12,367,936|23.6%|25|2022-10-29|15/09/2022|-0.34|-0.2777|1600000000|929980000|2022-08-31|15/06/2022|-0.39|-0.2493|325000000|569040000
2022-11-07 07:19:14|07916|100518|SS 600315|19.83B|19830000000|29.33|3,358,894|-34.38%|25|2022-10-26|15/09/2022|0.23|0.23|1640000000|1630000000|2022-08-20|15/06/2022|-0.06|-0.0525|1600000000|1600000000
2022-11-07 07:19:17|07917|100804|SS 600676|3.81B|3810000000|3.70|3,575,205|-6.36%|23|2022-10-28|15/09/2022|-0.06||1820000000||2022-08-29|15/06/2022|-0.15||782900000|
2022-11-07 07:19:21|07918|100866|SS 600754|60.99B|60990000000|57.08|4,992,369|12.7%|25|2022-10-29|15/09/2022|0.15|0.15|3050000000|3050000000|2022-08-31|15/06/2022|0.00|-0.0267|2720000000|2720000000
2022-11-07 07:19:26|07919|101754|SS 900934|2.04B|2040000000|1.909|212,043|3.26%|25|2022-10-29|15/09/2022|0.0206|0.0207|418160000|420500000|2022-08-31|15/06/2022|0.00|-0.004|394450000|394160000
2022-11-07 07:19:29|07920|100779|SS 600650|5.43B|5430000000|9.83|2,774,842|13.82%|24|2022-10-29|15/09/2022|0.03||656500000||2022-08-27|15/06/2022|-0.11||320500000|
2022-11-07 07:19:31|07921|101762|SS 900914|363.51M|363510000|0.656|318,010|2.95%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022||||
2022-11-07 07:19:38|07922|100753|SS 600616|4.01B|4010000000|6.00|7,749,406|-12.3%|24|2022-10-29|15/09/2022|0.01||184700000||2022-08-31|15/06/2022|-0.04||68320000|
2022-11-07 07:19:41|07923|101188|SS 900929|179.35M|179350000|1.353|62,676|-1.15%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-11-07 07:19:49|07924|100770|SS 600639|12.02B|12020000000|10.70|4,624,480|-3.96%|24|2022-10-31|15/09/2022|0.09||473100000||2022-08-31|15/06/2022|0.05||459900000|
2022-11-07 07:19:55|07925|101176|SS 900911|1B|1000000000|0.895|295,260|2.52%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-07 07:19:58|07926|100936|SS 600838|2.49B|2490000000|6.20|6,319,943|7.65%|23|2022-10-28|15/09/2022|0.02||13880000||2022-08-26|15/06/2022|0.02||10860000|
2022-11-07 07:20:01|07927|100490|SS 600272|2.49B|2490000000|10.21|10,012,311|55.44%|23|2022-10-27|15/09/2022|0.02||159700000||2022-08-26|15/06/2022|0.08||357800000|
2022-11-07 07:20:05|07928|101757|SS 900943|169.61M|169610000|0.700|1,174,246|60.39%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-11-07 07:20:08|07929|100346|SS 600097|2.24B|2240000000|9.30|2,112,304|-5.6%|24|2022-10-29|15/09/2022|0.03||451100000||2022-08-31|15/06/2022|0.12||511000000|
2022-11-07 07:20:17|07930|997893|SS 603960|5.54B|5540000000|21.04|4,085,856|-37.11%|23|2022-10-28|15/09/2022|0.12||249600000||2022-08-27|15/06/2022|-0.02||100000000|
2022-11-07 07:20:21|07931|994625|SS 603987|6.47B|6470000000|14.64|4,953,545|-24.16%|23|2022-10-27|15/09/2022|0.18||758700000||2022-08-26|15/06/2022|0.24||772000000|
2022-11-07 07:20:25|07932|1031322|SS 603232|4.34B|4340000000|18.63|6,931,196|32.19%|23|2022-10-26|15/09/2022|-0.3||169700000||2022-08-24|15/06/2022|-0.2||159000000|
2022-11-07 07:20:29|07933|994581|SS 603633|5.81B|5810000000|17.68|6,987,827|40.14%|24|2022-10-26|15/09/2022|0.08||266300000||2022-08-24|15/06/2022|0.08||201200000|
2022-11-07 07:20:42|07934|994595|SS 603777|5.54B|5540000000|16.49|10,386,606|26.07%|23|2022-10-28|15/09/2022|-0.12||937300000||2022-08-29|15/06/2022|0.05||997200000|
2022-11-07 07:20:48|07935|102965|SS 603006|2.45B|2450000000|9.60|2,363,235|-3.32%|24|2022-10-27|15/09/2022|0.23||353200000||2022-08-26|15/06/2022|0.08||238800000|
2022-11-07 07:20:51|07936|100946|SS 600848|30.19B|30190000000|11.97|3,651,104|-16.19%|24|2022-10-28|15/09/2022|0.06||1560000000||2022-08-29|15/06/2022|0.12||1470000000|
2022-11-07 07:20:54|07937|101187|SS 900928|2.28B|2280000000|0.900|136,688|-15.45%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2022-11-07 07:20:57|07938|101206|SS 900957|216.03M|216030000|0.619|838,823|-1.59%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-11-07 07:21:00|07939|948392|SS 603729|1.25B|1250000000|13.38|1,050,345|27.16%|24|2022-10-27|15/09/2022|-0.23||81230000||2022-08-25|15/06/2022|-0.21||89840000|
2022-11-07 07:21:03|07940|100790|SS 600663|37.68B|37680000000|9.33|3,156,846|-11.5%|25|2022-10-28|15/09/2022|0.01||1670000000||2022-07-29|15/06/2022|0.12||2400000000|
2022-11-07 07:21:06|07941|101190|SS 900932|3.15B|3150000000|0.782|939,677|-11.82%|25|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-07 07:21:09|07942|945172|SS 603899|43.45B|43450000000|46.68|3,523,285|-30.39%|24|2022-10-29|15/09/2022|0.44|0.44|5300000000|5300000000|2022-08-26|15/06/2022|0.27|0.32|4210000000|4140000000
2022-11-07 07:21:12|07943|100309|SS 600073|6.96B|6960000000|7.44|12,497,615|-12.65%|24|2022-10-29|15/09/2022|0.08||5310000000||2022-08-30|15/06/2022|0.15||6460000000|
2022-11-07 07:21:15|07944|100922|SS 600822|4.02B|4020000000|8.12|2,085,523|-2.38%|23|2022-10-28|15/09/2022|0.09||1900000000||2022-08-30|15/06/2022|-0.06||287900000|
2022-11-07 07:21:17|07945|101186|SS 900927|231.12M|231120000|0.464|298,696|-0.21%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-11-07 07:21:20|07946|100935|SS 600835|12.19B|12190000000|11.93|4,999,126|-22.73%|24|2022-10-28|15/09/2022|0.33||8010000000||2022-08-20|15/06/2022|0.26||4960000000|
2022-11-07 07:21:27|07947|101763|SS 900925|1.08B|1080000000|1.054|229,317|-20.03%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022||||
2022-11-07 07:21:31|07948|100964|SS 600882|15.65B|15650000000|30.33|5,643,296|-44.26%|24|2022-10-29|15/09/2022|0.1276|0.1276|1240000000|1240000000|2022-08-18|15/06/2022|0.11|0.1633|1310000000|1290000000
2022-11-07 07:21:35|07949|1010634|SS 603728|14.15B|14150000000|33.63|11,026,920|99.94%|23|2022-10-28|15/09/2022|0.21||856700000||2022-08-30|15/06/2022|0.07||591900000|
2022-11-07 07:21:40|07950|100762|SS 600638|3.45B|3450000000|5.15|4,015,200|5.62%|23|2022-10-28|15/09/2022|0.02||1100000000||2022-08-29|15/06/2022|0.08||213300000|
2022-11-07 07:21:44|07951|100759|SS 600628|4.28B|4280000000|6.65|3,007,857|-9.7%|24|2022-10-28|15/09/2022|-0||247600000||2022-08-31|15/06/2022|-0.07||124000000|
2022-11-07 07:21:48|07952|100933|SS 600833|2.45B|2450000000|10.94|4,458,924|36.89%|23|2022-10-28|15/09/2022|0.19||831500000||2022-08-29|15/06/2022|0.12||556200000|
2022-11-07 07:21:54|07953|100769|SS 600637|21.31B|21310000000|6.34|9,444,084|-17.89%|25|2022-10-29|15/09/2022||0.04|1600000000|1790000000|2022-08-31|15/06/2022|0.01|0.01|1340000000|2560000000
2022-11-07 07:21:57|07954|101092|SS 601607|40.84B|40840000000|18.34|13,300,134|1.76%|25|2022-10-27|15/09/2022|0.3|0.39|62900000000|58250000000|2022-08-29|15/06/2022|0.86|0.45|54810000000|56900000000
2022-11-07 07:22:01|07955|100807|SS 600679|4.66B|4660000000|9.05|1,125,269|-20.34%|23|2022-10-27|15/09/2022|0.02||336400000||2022-08-23|15/06/2022|0.06||352700000|
2022-11-07 07:22:03|07956|101173|SS 900916|200.45M|200450000|0.389|334,747|1.3%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-11-07 07:22:07|07957|100501|SS 600284|6.69B|6690000000|6.91|11,853,604|20.18%|23|2022-10-29|15/09/2022|0.2||4130000000||2022-08-30|15/06/2022|0.08||862300000|
2022-11-07 07:22:10|07958|1054849|SS 603659|82.42B|82420000000|59.24|8,944,079|-35.51%|23|2022-10-15|15/09/2022|0.63|0.5859|4520000000|4520000000|2022-07-28|15/06/2022|0.5483|0.4918|3760000000|3530000000
2022-11-07 07:22:13|07959|100786|SS 600662|12.31B|12310000000|5.40|6,244,367|-31.03%|24|2022-10-28|15/09/2022|0.05||3630000000||2022-08-30|15/06/2022|0.07||3260000000|3260000000
2022-11-07 07:22:16|07960|996083|SS 603579|2.84B|2840000000|20.74|598,910|-31.01%|23|2022-10-28|15/09/2022|0.29||460900000||2022-08-31|15/06/2022|0.21||537000000|
2022-11-07 07:22:22|07961|953915|SS 603108|6.45B|6450000000|11.13|9,751,299|12.64%|25|2022-10-27|15/09/2022|0.25||2870000000||2022-08-27|15/06/2022|0.2||2590000000|
2022-11-07 07:22:30|07962|100802|SS 600689|1.65B|1650000000|8.24|5,399,525|27.9%|23|2022-10-30|15/09/2022|0.01||336200000||2022-08-30|15/06/2022|-0||262000000|
2022-11-07 07:22:34|07963|101182|SS 900922|103.11M|103110000|0.513|171,087|26.75%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-11-07 07:22:37|07964|100758|SS 600626|3.98B|3980000000|3.61|6,453,027|0.57%|23|2022-10-29|15/09/2022|0.01||3120000000||2022-08-31|15/06/2022|-0.08||2680000000|
2022-11-07 07:22:40|07965|100750|SS 600613|3.68B|3680000000|6.89|9,927,635|37.55%|24|2022-10-28|15/09/2022|0.04||510600000||2022-08-30|15/06/2022|0.02||614000000|
2022-11-07 07:22:43|07966|101169|SS 900904|379.19M|379190000|0.709|397,052|34.51%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-11-07 07:22:51|07967|100934|SS 600834|3.98B|3980000000|8.36|6,422,793|-11.29%|24|2022-10-29|15/09/2022|0.04||89310000||2022-08-27|15/06/2022|0.04||80230000|
2022-11-07 07:22:54|07968|942803|SS 600604|9.35B|9350000000|4.99|10,996,839|-1.39%|24|2022-10-28|15/09/2022|-0||279200000||2022-08-26|15/06/2022|-0.04||205300000|
2022-11-07 07:22:57|07969|942837|SS 900902|479.57M|479570000|0.255|577,509|-5.51%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-11-07 07:23:00|07970|100923|SS 600823|8.63B|8630000000|2.31|13,530,718|-24.42%|25|2022-10-29|15/09/2022|-0.01|0.01|906910000|3830000000|2022-08-31|15/06/2022|-0.12|0.05|918460000|3650000000
2022-11-07 07:23:04|07971|1052667|SS 603648|3.24B|3240000000|8.94|4,842,180|12.52%|23|2022-10-27|15/09/2022|0.13||466500000||2022-08-23|15/06/2022|0.05||354200000|
2022-11-07 07:23:07|07972|1056005|SS 603365|3.38B|3380000000|12.74|785,721|-18.97%|23|2022-10-28|15/09/2022|0.29||855400000||2022-08-26|15/06/2022|0.08||836000000|
2022-11-07 07:23:13|07973|100605|SS 600420|9.45B|9450000000|9.21|4,804,822|-0.11%|24|2022-10-28|15/09/2022|0.17||3330000000||2022-08-31|15/06/2022|0.13||3140000000|
2022-11-07 07:23:16|07974|1117911|SS 603121|2.24B|2240000000|6.54|4,004,892|-16.74%|19|2022-10-27|15/09/2022|0.03||236000000||2022-08-19|15/06/2022|-0.01||176800000|
2022-11-07 07:23:23|07975|100778|SS 600649|9.38B|9380000000|3.71|12,954,840|-5.41%|24|2022-10-29|15/09/2022|-0.04||1530000000||2022-08-27|15/06/2022|-0.02||1140000000|
2022-11-07 07:23:31|07976|1054850|SS 603683|2.09B|2090000000|9.62|3,835,336|-19.72%|23|2022-10-27|15/09/2022|0.05||396800000||2022-08-29|15/06/2022|-0.01||334400000|
2022-11-07 07:23:41|07977|1054847|SS 603499|1.53B|1530000000|7.64|2,763,233|2.17%|23|2022-10-27|15/09/2022|0.01||175600000||2022-08-25|15/06/2022|-0||139300000|
2022-11-07 07:23:44|07978|100757|SS 600620|8.01B|8010000000|11.67|6,332,258|28.15%|24|2022-10-27|15/09/2022|||3240000||2022-08-25|15/06/2022|-0.01||1420000|
2022-11-07 07:23:47|07979|996181|SS 603330|4.49B|4490000000|13.45|8,808,301|2.09%|23|2022-10-31|15/09/2022|-0.02|-0.02|397500000|398000000|2022-08-29|15/06/2022|0.09||357000000|
2022-11-07 07:23:58|07980|1062259|SS 603895|2.62B|2620000000|24.21|657,257|48.87%|23|2022-10-27|15/09/2022|-0.02||147800000||2022-08-29|15/06/2022|-0.01||159000000|
2022-11-07 07:24:08|07981|100776|SS 600647|2.26B|2260000000|16.20|3,411,551|47.42%|23|2022-10-28|15/09/2022|-0.01||1400000||2022-07-30|15/06/2022|-0||15260000|
2022-11-07 07:24:12|07982|100944|SS 600846|5.43B|5430000000|8.61|6,008,344|11.54%|24|2022-10-28|15/09/2022|0.17||985100000||2022-08-26|15/06/2022|0.04||438700000|
2022-11-07 07:24:15|07983|994535|SS 603030|1.59B|1590000000|2.79|35,774,185|-14.91%|24|2022-10-31|15/09/2022|-0.1||428800000||2022-08-31|15/06/2022|-1.28||467500000|
2022-11-07 07:24:21|07984|100920|SS 600820|16.73B|16730000000|5.33|18,030,609|5.16%|25|2022-10-28|15/09/2022|0.26|0.2|28030000000|28030000000|2022-08-26|15/06/2022|0.08|0.16|9500000000|62226000000
2022-11-07 07:24:24|07985|1024784|SS 603226|1.81B|1810000000|5.08|2,019,239|-3.47%|23|2022-10-28|15/09/2022|0.01||151500000||2022-08-25|15/06/2022|||103600000|
2022-11-07 07:24:28|07986|100777|SS 600648|13.45B|13450000000|11.87|3,627,935|-7.2%|24|2022-10-27|15/09/2022|0.1||1830000000||2022-08-16|15/06/2022|-0.1||1030000000|
2022-11-07 07:24:31|07987|101177|SS 900912|982.08M|982080000|0.864|184,470|-1.26%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-11-07 07:24:34|07988|100772|SS 600641|18.48B|18480000000|19.88|24,895,433|-40.76%|24|2022-10-29|15/09/2022|0.2|0.2|250000000||2022-08-26|15/06/2022|0.00||69000000|
2022-11-07 07:24:55|07989|996070|SS 603039|13.57B|13570000000|52.92|1,118,958|-21.57%|23|2022-10-28|15/09/2022|0.21||555000000||2022-08-26|15/06/2022|0.21||496000000|
2022-11-07 07:25:00|07990|994549|SS 603189|3.58B|3580000000|13.26|1,980,532|-28.73%|24|2022-10-28|15/09/2022|0.05||73500000||2022-08-18|15/06/2022|0.04||71270000|
2022-11-07 07:25:03|07991|100785|SS 600661|2.37B|2370000000|9.14|4,874,573|-14.85%|24|2022-10-28|15/09/2022|0.44||198900000||2022-08-30|15/06/2022|-0.04||147200000|
2022-11-07 07:25:06|07992|100925|SS 600825|3.79B|3790000000|3.64|4,945,204|-11.63%|24|2022-10-31|15/09/2022|-0.01||227300000||2022-08-30|15/06/2022|||348300000|
2022-11-07 07:25:09|07993|100845|SS 600732|53.61B|53610000000|47.17|29,227,059|132.01%|23|2022-10-31|15/09/2022|0.7||9840000000||2022-08-31|15/06/2022|0.18||8160000000|
2022-11-07 07:25:13|07994|953912|SS 603022|2.04B|2040000000|10.28|2,356,600|-10.14%|23|2022-10-27|15/09/2022|0.09||231300000||2022-08-25|15/06/2022|0.02||142500000|
2022-11-07 07:25:16|07995|994547|SS 603159|1.91B|1910000000|13.61|864,172|-15.3%|24|2022-10-26|15/09/2022|0.07||189600000||2022-08-25|15/06/2022|0.01||116300000|
2022-11-07 07:25:20|07996|100924|SS 600824|3.56B|3560000000|3.39|4,070,270|-2.34%|24|2022-10-26|15/09/2022|-0.01||185200000||2022-08-29|15/06/2022|-0.03||152700000|
2022-11-07 07:25:23|07997|1162070|SS 603681|4.63B|4630000000|24.17|2,349,005|-30.58%|15|2022-10-28|15/09/2022|0.4||1430000000||2022-08-31|15/06/2022|0.47||1240000000|
2022-11-07 07:25:26|07998|100783|SS 600655|26.69B|26690000000|6.86|9,564,625|-28.78%|25|2022-10-28|15/09/2022|0.04|0.15|11420000000|51063000000|2022-08-23|15/06/2022|0.11|0.21|9770000000|
2022-11-07 07:25:29|07999|100985|SS 600895|17.95B|17950000000|11.58|6,155,824|-23.13%|25|2022-10-29|15/09/2022|0.46||289100000||2022-08-27|15/06/2022|0.09||168300000|
2022-11-07 07:25:34|08000|100531|SS 600320|17.44B|17440000000|3.30|14,071,414|-5.46%|24|2022-10-29|15/09/2022|0.01||6480000000||2022-08-31|15/06/2022|-0||7730000000|
2022-11-07 07:25:50|08001|101199|SS 900947|1.3B|1300000000|0.246|1,086,413|-7.84%|22|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-07 07:25:53|08002|100441|SS 600210|8.13B|8130000000|5.36|18,793,948|-38.63%|24|2022-10-28|15/09/2022|0.13||2630000000|2630000000|2022-08-31|15/06/2022|0.07|0.07|2270000000|2270000000
2022-11-07 07:25:56|08003|101085|SS 601515|8.07B|8070000000|4.39|18,822,427|-18.88%|24|2022-10-31|15/09/2022|0.02||861000000|3805000000|2022-08-30|15/06/2022|0.07||919000000|
2022-11-07 07:26:00|08004|100696|SS 600546|33.54B|33540000000|16.90|63,925,230|94.06%|24|2022-10-29|15/09/2022|0.93|0.8|14500000000||2022-08-27|15/06/2022|0.95|0.88|10390000000|
2022-11-07 07:26:04|08005|100854|SS 600740|14.58B|14580000000|5.70|53,998,644|-13.06%|24|2022-10-25|15/09/2022|0.24|0.2|2840000000||2022-08-23|15/06/2022|0.38|0.17|3440000000|
2022-11-07 07:26:09|08006|100754|SS 600617|6.09B|6090000000|4.42|38,216,692|1.17%|24|2022-10-26|15/09/2022|-0.08||3060000000||2022-08-29|15/06/2022|-0.06||3250000000|
2022-11-07 07:26:12|08007|101178|SS 900913|609.07M|609070000|0.444|2,754,077|36.05%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-11-07 07:26:15|08008|100498|SS 600281|2.44B|2440000000|4.75|5,103,210|-12.02%|23|2022-10-27|15/09/2022|-0.01||134400000||2022-08-24|15/06/2022|-0||85380000|
2022-11-07 07:26:18|08009|100372|SS 600123|16.56B|16560000000|14.51|40,463,366|46.14%|25|2022-10-31|15/09/2022|0.67|0.77|3790000000||2022-08-23|15/06/2022|0.97|0.75|4390000000|
2022-11-07 07:26:21|08010|101108|SS 601699|51.54B|51540000000|17.20|42,128,752|41.89%|25|2022-10-28|15/09/2022|1.14|0.73|11690000000||2022-08-24|15/06/2022|1.13|0.85|14430000000|
2022-11-07 07:26:35|08011|100890|SS 600809|323.06B|323060000000|264.71|6,344,277|-12.01%|25|2022-10-28|15/09/2022|1.72|1.72|6810000000|6810000000|2022-08-26|15/06/2022|1.07|1.11|4800000000|4800000000
2022-11-07 07:26:38|08012|100912|SS 600810|7.76B|7760000000|7.45|10,089,681|-32.88%|24|2022-10-29|15/09/2022|-0.01||3060000000||2022-08-27|15/06/2022|0.15||3740000000|
2022-11-07 07:26:43|08013|100773|SS 600642|26.46B|26460000000|5.41|14,072,656|-12.03%|24|2022-10-29|15/09/2022|0.06|0.16|||2022-08-27|15/06/2022|0.13|0.15|5130000000|
2022-11-07 07:26:46|08014|100587|SS 600392|27.26B|27260000000|15.57|30,204,415|-23.8%|24|2022-10-29|15/09/2022|0.08||4120000000||2022-08-20|15/06/2022|0.36||4420000000|
2022-11-07 07:26:53|08015|100418|SS 600183|33.01B|33010000000|14.18|12,143,729|-39.96%|25|2022-10-28|15/09/2022|0.11|0.2502|4300000000|5420000000|2022-08-13|15/06/2022|0.195|0.1933|4610000000|4610000000
2022-11-07 07:26:56|08016|100747|SS 600609|5.95B|5950000000|4.56|9,366,704|-33.33%|23|2022-10-28|15/09/2022|0.05||1830000000||2022-08-30|15/06/2022|0.03||1310000000|
2022-11-07 07:27:01|08017|100590|SS 600396|4.01B|4010000000|2.720|25,117,120|11.72%|24|2022-10-28|15/09/2022|-0.36||||2022-08-26|15/06/2022|-0.2|||
2022-11-07 07:27:04|08018|994610|SS 603866|16.25B|16250000000|12.15|6,296,620|-47.46%|23|2022-10-26|15/09/2022|0.1|0.16|1820000000|1910000000|2022-08-11|15/06/2022|0.15|0.15|1750000000|1750000000
2022-11-07 07:27:08|08019|951038|SS 603808|3.21B|3210000000|8.74|2,199,548|-43.06%|24|2022-10-29|15/09/2022|0.19|0.19|574800000||2022-08-30|15/06/2022|0.01|0.01|543000000|543000000
2022-11-07 07:27:10|08020|100698|SS 600548|18.1B|18100000000|8.31|2,357,183|-23.64%|25|2022-10-28|15/09/2022|0.51||2550000000||2022-08-26|15/06/2022|0.16||2320000000|
2022-11-07 07:27:13|08021|101052|SS 601139|19.5B|19500000000|6.77|15,451,246|-25.17%|25|2022-10-29|15/09/2022|0.11|0.1199|7750000000|7720000000|2022-08-27|15/06/2022|0.11|0.2415|8010000000|7250000000
2022-11-07 07:27:17|08022|945935|SS 603118|7.17B|7170000000|9.07|13,699,831|7.96%|24|2022-10-28|15/09/2022|0.21||2880000000||2022-08-08|15/06/2022|0.18||2740000000|
2022-11-07 07:27:23|08023|994548|SS 603160|22.84B|22840000000|50.13|3,610,587|-55.26%|25|2022-10-27|15/09/2022|-0.27|-0.0937|691990000|1080000000|2022-08-30|15/06/2022|0.16|0.16|955000000|954790000
2022-11-07 07:27:27|08024|100396|SS 600162|5.72B|5720000000|1.760|14,678,896|-10.77%|24|2022-10-27|15/09/2022|0.03||1260000000||2022-08-25|15/06/2022|-0||486100000|
2022-11-07 07:27:30|08025|1031218|SS 603063|12.97B|12970000000|29.45|10,743,500|-2.59%|23|2022-10-25|15/09/2022|0.13||653900000||2022-08-30|15/06/2022|0.11||640600000|
2022-11-07 07:27:33|08026|100630|SS 600446|11B|11000000000|11.70|24,374,156|-13.6%|24|2022-10-28|15/09/2022|0.06||1640000000||2022-08-25|15/06/2022|0.12||1490000000|
2022-11-07 07:27:36|08027|996075|SS 603228|17.89B|17890000000|21.10|4,899,972|-26.11%|23|2022-10-29|15/09/2022|0.34||2590000000||2022-08-06|15/06/2022|0.34||2760000000|
2022-11-07 07:27:39|08028|997535|SS 603991|2.8B|2800000000|37.39|504,349|-13.33%|23|2022-10-27|15/09/2022|-0.05||31970000||2022-08-26|15/06/2022|-0.05||19590000|
2022-11-07 07:27:58|08029|1031229|SS 603978|3.77B|3770000000|22.82|2,885,113|-28.72%|23|2022-10-26|15/09/2022|0.01||366000000||2022-08-29|15/06/2022|-0.07||356000000|
2022-11-07 07:28:01|08030|1008681|SS 603050|2.89B|2890000000|17.83|9,961,842|3.14%|23|2022-10-27|15/09/2022|0.2||491700000||2022-08-17|15/06/2022|0.4||669200000|
2022-11-07 07:28:04|08031|100729|SS 600587|10.57B|10570000000|25.68|11,231,367|32.79%|25|2022-10-28|15/09/2022|0.24||2220000000||2022-08-20|15/06/2022|0.49||2320000000|
2022-11-07 07:28:07|08032|100637|SS 600481|30.62B|30620000000|16.42|24,893,682|28.14%|24|2022-10-14|15/09/2022|0.27||4450000000||2022-08-30|15/06/2022|0.14||2560000000|
2022-11-07 07:28:10|08033|951034|SS 603318|4.04B|4040000000|10.75|31,839,856|48.83%|24|2022-10-28|15/09/2022|0.02||1150000000||2022-08-29|15/06/2022|0.05||1070000000|
2022-11-07 07:28:13|08034|100940|SS 600839|12.83B|12830000000|2.780|31,265,703|-3.56%|25|2022-10-26|15/09/2022|0.02||23160000000||2022-08-25|15/06/2022|0.02||23860000000|
2022-11-07 07:28:17|08035|100797|SS 600674|50.39B|50390000000|11.34|12,501,547|-9.24%|25|2022-10-22|15/09/2022|0.31|0.2547|410000000|287530000|2022-08-18|15/06/2022|0.287|0.1972|302000000|388970000
2022-11-07 07:28:20|08036|101065|SS 601208|10.91B|10910000000|12.02|19,776,781|-25.2%|24|2022-10-28|15/09/2022|0.089|0.1473|873000000|1310000000|2022-08-18|15/06/2022|0.175|0.1098|930000000|1190000000
2022-11-07 07:28:29|08037|101046|SS 601107|4.84B|4840000000|3.80|5,082,422|11.54%|25|2022-10-27|15/09/2022|0.0519||1880000000||2022-08-25|15/06/2022|0.08||2130000000|
2022-11-07 07:28:32|08038|1162078|SS 603327|8.15B|8150000000|16.26|5,415,334|47.35%|15|2022-10-28|15/09/2022|0.17||515300000||2022-08-26|15/06/2022|0.28||526000000|
2022-11-07 07:28:35|08039|100806|SS 600678|1.9B|1900000000|5.46|8,927,620|1.51%|23|2022-10-28|15/09/2022|-0.03||77200000||2022-08-30|15/06/2022|0.03||100400000|
2022-11-07 07:28:38|08040|101156|SS 603077|27.92B|27920000000|3.190|142,873,905|-0.63%|24|2022-10-28|15/09/2022|0.09||3090000000||2022-07-28|15/06/2022|0.18||4390000000|
2022-11-07 07:28:42|08041|1024789|SS 603679|1.68B|1680000000|11.81|2,915,194|-7.61%|23|2022-10-27|15/09/2022|||98970000||2022-08-18|15/06/2022|-0.07||133200000|
2022-11-07 07:28:45|08042|100383|SS 600137|1.45B|1450000000|14.94|1,838,009|2.6%|24|2022-10-28|15/09/2022|0.04||81720000||2022-08-22|15/06/2022|0.02||53680000|
2022-11-07 07:28:48|08043|100642|SS 600466|3.58B|3580000000|1.18|130,474,239|-30.77%|24|2022-10-29|15/09/2022|-2.2||6230000000||2022-08-31|15/06/2022|-1.56||1540000000|
2022-11-07 07:28:51|08044|100353|SS 600101|3.83B|3830000000|9.07|14,991,431|44.62%|24|2022-10-27|15/09/2022|0.16||646900000||2022-08-25|15/06/2022|0.09||507200000|
2022-11-07 07:28:54|08045|100306|SS 600039|53.62B|53620000000|11.15|21,673,848|5.19%|24|2022-10-29|15/09/2022|0.4|0.4|22310000000||2022-08-30|15/06/2022|0.43|0.35|26080000000|
2022-11-07 07:28:56|08046|101159|SS 603333|3.44B|3440000000|5.51|13,805,285|-22.98%|23|2022-10-29|15/09/2022|-0.02||457100000||2022-08-27|15/06/2022|0.02||547500000|
2022-11-07 07:29:00|08047|100887|SS 600779|31.12B|31120000000|63.93|4,600,094|-53.28%|24|2022-10-31|15/09/2022|1.74|1.38|1700000000|1730000000|2022-07-27|15/06/2022|-0.09|0.0599|659000000|651470000
2022-11-07 07:29:03|08048|1162050|SS 603317|23.33B|23330000000|30.72|6,602,761|7.62%|15|2022-10-26|15/09/2022|0.04|0.1|695000000|694510000|2022-08-23|15/06/2022|0.09|0.07|585000000|585830000
2022-11-07 07:29:05|08049|100819|SS 600702|46.98B|46980000000|142.14|7,425,402|-22.39%|24|2022-10-27|15/09/2022|1.1|1.06|1590000000||2022-08-18|15/06/2022|0.92|1.44|1140000000|1140000000
2022-11-07 07:29:08|08050|100385|SS 600139|1.3B|1300000000|1.96|25,698,611|-10.53%|24|2022-10-28|15/09/2022|-0.05||22940||2022-08-30|15/06/2022|-0.05||22940|
2022-11-07 07:29:11|08051|100667|SS 600505|2.97B|2970000000|8.13|8,688,334|-4.33%|23|2022-10-26|15/09/2022|0.07||||2022-08-10|15/06/2022|0.09|||
2022-11-07 07:29:15|08052|945936|SS 603969|4.84B|4840000000|5.76|33,421,933|49.36%|25|2022-10-26|15/09/2022|0.04||698900000||2022-08-31|15/06/2022|0.04||742400000|
2022-11-07 07:29:18|08053|1056015|SS 603970|6.53B|6530000000|34.02|1,966,693|62.77%|23|2022-10-28|15/09/2022|0.16||3590000000||2022-08-18|15/06/2022|0.49||4060000000|
2022-11-07 07:29:20|08054|100624|SS 600459|9.63B|9630000000|16.30|5,793,301|-32.69%|24|2022-10-27|15/09/2022|0.11||10710000000||2022-08-25|15/06/2022|0.12||9400000000|
2022-11-07 07:29:23|08055|100658|SS 600500|20.5B|20500000000|7.43|21,846,844|-1.73%|25|2022-10-29|15/09/2022|0.12||21530000000||2022-08-31|15/06/2022|0.21||25570000000|
2022-11-07 07:29:27|08056|100360|SS 600109|30.39B|30390000000|8.16|19,564,846|-21.44%|25|2022-10-28|15/09/2022|0.1043|0.1318|1360000000|1440000000|2022-08-31|15/06/2022|0.1074|0.135|1360000000|1440000000
2022-11-07 07:29:30|08057|942827|SS 603126|4.39B|4390000000|7.16|16,189,769|-11.49%|24|2022-10-28|15/09/2022|0.08||730700000||2022-08-25|15/06/2022|0.08||771100000|
2022-11-07 07:29:33|08058|100998|SS 600970|20.73B|20730000000|9.20|22,964,516|-9.58%|24|2022-10-27|15/09/2022|0.23|0.4|8150000000||2022-08-23|15/06/2022|0.24|0.22|9750000000|
2022-11-07 07:29:36|08059|100544|SS 600335|12.24B|12240000000|8.37|15,723,533|13.49%|23|2022-10-27|15/09/2022|0.03||11060000000||2022-08-26|15/06/2022|0.13||8170000000|
2022-11-07 07:29:40|08060|100629|SS 600444|2.07B|2070000000|14.17|4,828,956|41.27%|23|2022-10-25|15/09/2022|-0.01||101600000||2022-08-18|15/06/2022|0.17||213100000|
2022-11-07 07:29:44|08061|100963|SS 600871|8.74B|8740000000|1.970|39,990,935|-6.73%|25|2022-10-27|15/09/2022|0.00|0.01|17810000000||2022-08-25|15/06/2022|0.01|0.02|17800000000|
2022-11-07 07:29:46|08062|20144|SS 600688|11.35B|11350000000|3.17|26,403,227|-13.77%|25|2022-10-26|15/09/2022|-0.145|0.0396|11880000000|27740000000|2022-08-25|15/06/2022|-0.03|-0.03|19890000000|23570000000
2022-11-07 07:29:50|08063|1162082|SS 603927|17.25B|17250000000|29.70|6,077,104|7.45%|15|2022-10-28|15/09/2022|0.26||1330000000||2022-08-25|15/06/2022|0.25||1320000000|
2022-11-07 07:29:53|08064|1122728|SS 601598|29.65B|29650000000|3.70|23,146,145|-12.74%|24|2022-10-26|15/09/2022|0.1643|0.12|25200000000|30898000000|2022-08-25|15/06/2022|0.19||25550000000|
2022-11-07 07:29:56|08065|994593|SS 603737|36.14B|36140000000|95.52|2,825,374|-27.03%|24|2022-10-29|15/09/2022|0.52|0.54|3240000000|3240000000|2022-08-31|15/06/2022|0.38|0.43|3010000000|3010000000
2022-11-07 07:29:59|08066|1073385|SS 600929|12.24B|12240000000|8.26|18,475,491|17.65%|23|2022-10-26|15/09/2022|0.11||1400000000||2022-08-09|15/06/2022|0.24||1800000000|
2022-11-07 07:30:02|08067|1056014|SS 603916|6.59B|6590000000|15.65|3,052,289|-7.61%|23|2022-10-27|15/09/2022|0.17|0.42|965000000||2022-08-31|15/06/2022|0.195|0.36|1030000000|
2022-11-07 07:30:07|08068|101164|SS 603366|5.62B|5620000000|6.98|65,722,114|37.75%|24|2022-10-26|15/09/2022|0.04||958400000||2022-08-16|15/06/2022|0.05||1090000000|
2022-11-07 07:30:10|08069|101088|SS 601555|34.05B|34050000000|6.79|25,673,619|-18.93%|25|2022-10-29|15/09/2022|0.09|0.1663|4420000000|2020000000|2022-08-20|15/06/2022|0.1199|0.0998|1930000000|1930000000
2022-11-07 07:30:12|08070|994524|SS 601900|6.76B|6760000000|7.64|3,044,246|1.35%|24|2022-10-27|15/09/2022|0.23||2390000000|2780000000|2022-08-31|15/06/2022|0.16||1500000000|
2022-11-07 07:30:15|08071|100569|SS 600369|25.45B|25450000000|3.84|34,271,429|-18.9%|25|2022-10-29|15/09/2022|||311900000||2022-08-31|15/06/2022|0.05||844000000|
2022-11-07 07:30:19|08072|100508|SS 600292|4.71B|4710000000|6.04|4,915,837|-17.5%|24|2022-10-28|15/09/2022|0.01||1060000000||2022-08-27|15/06/2022|0.01||921300000|
2022-11-07 07:30:22|08073|945166|SS 601021|51.67B|51670000000|56.32|3,637,270|1.75%|25|2022-10-29|15/09/2022|-0.54|-0.54|2950000000|2950000000|2022-08-31|15/06/2022|-0.88|-0.88|1290000000|1290000000
2022-11-07 07:30:25|08074|100959|SS 600866|4.88B|4880000000|6.72|24,348,873|63.36%|24|2022-10-25|15/09/2022|0.05||352000000||2022-08-20|15/06/2022|0.08||353100000|
2022-11-07 07:30:28|08075|1162037|SS 603290|63.11B|63110000000|369.10|1,881,200|-18.05%|14|2022-10-28|15/09/2022|1.43|1.24|720000000|722700000|2022-08-27|15/06/2022|1.14|1.16|612000000|612520000
2022-11-07 07:30:31|08076|100379|SS 600131|18.54B|18540000000|15.48|12,320,518|-1.67%|24|2022-10-28|15/09/2022|0.16||1690000000||2022-08-26|15/06/2022|0.15||1750000000|
2022-11-07 07:30:34|08077|100675|SS 600517|29.34B|29340000000|5.13|14,104,828|-20.34%|25|2022-10-26|15/09/2022|0.04||2810000000||2022-08-26|15/06/2022|0.08||2400000000|
2022-11-07 07:30:37|08078|994577|SS 603585|3.45B|3450000000|19.16|1,320,649|24.5%|23|2022-10-27|15/09/2022|0.37||791300000||2022-08-18|15/06/2022|0.44||848600000|
2022-11-07 07:30:40|08079|100827|SS 600710|8.25B|8250000000|6.31|17,995,319|-1.1%|23|2022-10-26|15/09/2022|0.25||38350000000||2022-08-16|15/06/2022|0.18||45930000000|
2022-11-07 07:30:44|08080|100328|SS 600077|3.48B|3480000000|2.78|41,902,592|24.2%|24|2022-10-29|15/09/2022|-0.12||1430000000||2022-08-31|15/06/2022|0.01||3650000000|
2022-11-07 07:30:46|08081|100930|SS 600830|2.51B|2510000000|5.55|5,686,018|17.56%|24|2022-10-29|15/09/2022|0.02||70640000||2022-08-27|15/06/2022|-0||50780000|
2022-11-07 07:30:50|08082|1031222|SS 603612|15.06B|15060000000|32.38|14,998,604|63.4%|23|2022-10-29|15/09/2022|0.85||5750000000||2022-08-30|15/06/2022|0.8895||4780000000|
2022-11-07 07:30:53|08083|100716|SS 600571|3.99B|3990000000|8.31|8,093,621|-5.37%|24|2022-10-29|15/09/2022|-0.03||434200000||2022-08-31|15/06/2022|0.01||440100000|
2022-11-07 07:30:56|08084|1057310|SS 603890|4.65B|4650000000|10.73|4,604,213|-5.54%|23|2022-10-27|15/09/2022|0.17||1160000000||2022-08-08|15/06/2022|0.17||963900000|
2022-11-07 07:30:59|08085|994600|SS 603800|7.09B|7090000000|33.92|4,571,689|77%|24|2022-10-28|15/09/2022|0.24||746700000||2022-08-30|15/06/2022|0.16||421400000|
2022-11-07 07:31:02|08086|1024790|SS 603380|4.79B|4790000000|29.68|897,950|-17.28%|23|2022-10-29|15/09/2022|0.27||442000000||2022-08-27|15/06/2022|0.24||500300000|
2022-11-07 07:31:04|08087|1141906|SS 688022|5.86B|5860000000|56.50|1,241,282|69.41%|18|2022-10-29|15/09/2022|0.23||344400000||2022-08-27|15/06/2022|0.45||264000000|
2022-11-07 07:31:07|08088|1141890|SS 688001|14.09B|14090000000|31.48|2,121,218|-15.42%|18|2022-10-31|15/09/2022|0.25|0.25|566000000||2022-08-31|15/06/2022|0.3|0.3|729000000|729000000
2022-11-07 07:31:10|08089|1052658|SS 603183|2.43B|2430000000|4.85|7,925,020|11.07%|23|2022-10-26|15/09/2022|0.01||201500000||2022-08-20|15/06/2022|0.1||120000000|
2022-11-07 07:31:13|08090|1054854|SS 603922|3.91B|3910000000|30.78|1,784,648|26.79%|23|2022-10-25|15/09/2022|-0.02||136300000||2022-08-29|15/06/2022|-0.09||109900000|
2022-11-07 07:31:16|08091|994584|SS 603660|2.71B|2710000000|5.55|5,791,089|-5.6%|23|2022-10-29|15/09/2022|-0.32||410100000||2022-08-30|15/06/2022|-0.39||316700000|
2022-11-07 07:31:20|08092|994605|SS 603828|2.02B|2020000000|3.37|4,635,012|-11.08%|24|2022-10-29|15/09/2022|0.14||583300000||2022-08-30|15/06/2022|0.02||603100000|
2022-11-07 07:31:23|08093|1118183|SS 603332|1.94B|1940000000|11.62|3,191,802|4.15%|19|2022-10-28|15/09/2022|-0.11||341700000||2022-08-26|15/06/2022|-0.06||264000000|
2022-11-07 07:31:26|08094|994626|SS 603990|4.66B|4660000000|21.89|13,160,680|47.88%|23|2022-10-29|15/09/2022|-0.01||62890000||2022-08-16|15/06/2022|0.06||85940000|
2022-11-07 07:31:29|08095|100849|SS 600736|5.23B|5230000000|4.54|21,747,139|6.13%|23|2022-10-29|15/09/2022|0.07||1160000000||2022-08-30|15/06/2022|0.06||4340000000|
2022-11-07 07:31:31|08096|1057305|SS 603283|7.05B|7050000000|37.06|9,907,370|26.99%|22|2022-10-19|15/09/2022|0.96||1120000000||2022-08-30|15/06/2022|0.12||571900000|
2022-11-07 07:31:34|08097|1141892|SS 688003|7.17B|7170000000|36.91|2,712,366|1.65%|18|2022-10-27|15/09/2022|0.14||338000000|338000000|2022-08-27|15/06/2022|0.19|0.19|323000000|323000000
2022-11-07 07:31:37|08098|994620|SS 603928|2.32B|2320000000|11.49|1,984,387|11.09%|23|2022-10-27|15/09/2022|0.13||415800000||2022-08-25|15/06/2022|0.12||441700000|
2022-11-07 07:31:40|08099|100402|SS 600169|8.36B|8360000000|2.480|20,921,898|-11.79%|24|2022-10-28|15/09/2022|0.01||2090000000||2022-08-26|15/06/2022|0.01||2170000000|
2022-11-07 07:31:43|08100|100792|SS 600665|2.66B|2660000000|3.10|9,836,391|15.53%|24|2022-10-27|15/09/2022|0.07||823700000||2022-08-19|15/06/2022|0.04||2740000000|
2022-11-07 07:31:47|08101|101006|SS 601000|15.11B|15110000000|2.560|33,410,761|-2.3%|24|2022-10-28|15/09/2022|0.08||1780000000||2022-08-27|15/06/2022|0.08||1380000000|
2022-11-07 07:31:50|08102|100600|SS 600409|12.74B|12740000000|6.19|19,491,433|-29.53%|25|2022-10-29|15/09/2022|0.11||5860000000|5860000000|2022-08-25|15/06/2022|0.24||6380000000|6380000000
2022-11-07 07:31:54|08103|1024794|SS 603938|12.69B|12690000000|46.37|5,353,572|46.67%|23|2022-10-13|15/09/2022|0.8||714000000||2022-08-25|15/06/2022|0.93||806200000|
2022-11-07 07:31:57|08104|998088|SS 603133|2.67B|2670000000|12.78|3,431,316|14.15%|23|2022-10-28|15/09/2022|-0.07||31120000||2022-08-30|15/06/2022|-0.03||32180000|
2022-11-07 07:32:00|08105|100689|SS 600535|16.48B|16480000000|11.15|9,699,221|-15.01%|25|2022-10-26|15/09/2022|0.05|0.25|2090000000|6860000000|2022-08-20|15/06/2022|0.1|0.04|2140000000|6860000000
2022-11-07 07:32:03|08106|100343|SS 600089|85.18B|85180000000|21.95|69,808,280|-6.69%|25|2022-10-29|15/09/2022|1.07||25850000000||2022-08-27|15/06/2022|0.98||21660000000|
2022-11-07 07:32:07|08107|100540|SS 600330|12.56B|12560000000|12.61|28,039,327|-13.67%|24|2022-10-18|15/09/2022|0.4||1280000000||2022-08-31|15/06/2022|0.14||1160000000|
2022-11-07 07:32:10|08108|1054844|SS 603289|3.13B|3130000000|10.59|6,620,429|22.39%|23|2022-10-28|15/09/2022|0.13||345800000||2022-08-29|15/06/2022|0.12||310000000|
2022-11-07 07:32:13|08109|100733|SS 600590|5.73B|5730000000|6.72|11,242,249|-5.11%|24|2022-10-29|15/09/2022|0.01||1200000000||2022-08-26|15/06/2022|0.12||870500000|
2022-11-07 07:32:17|08110|100664|SS 600512|4.29B|4290000000|2.710|21,818,487|-12.25%|24|2022-10-28|15/09/2022|-0.12||1260000000||2022-08-26|15/06/2022|0.09||1710000000|
2022-11-07 07:32:20|08111|994617|SS 603900|2.18B|2180000000|6.39|2,486,173|-6.31%|23|2022-10-26|15/09/2022|-0||231700000||2022-08-27|15/06/2022|-0.03||220900000|
2022-11-07 07:32:23|08112|951037|SS 603789|2.19B|2190000000|8.40|3,070,609|-34.77%|23|2022-10-27|15/09/2022|-0.11||76220000||2022-08-26|15/06/2022|-0.05||112700000|
2022-11-07 07:32:27|08113|1008996|SS 603096|2.96B|2960000000|18.69|2,959,565|-31.66%|23|2022-10-29|15/09/2022|0.27||257000000|240000000|2022-08-25|15/06/2022|0.24||239000000|239000000
2022-11-07 07:32:29|08114|1162099|SS 605168|7.54B|7540000000|80.00|1,222,141|-0.84%|13|2022-10-21|15/09/2022|0.85|0.85|1540000000|1540000000|2022-08-10|15/06/2022|1.54|1.64|1140000000|
2022-11-07 07:32:32|08115|100724|SS 600582|21.52B|21520000000|5.21|37,501,003|37.6%|24|2022-10-28|15/09/2022|0.11|0.11|6680000000||2022-08-31|15/06/2022|0.18|0.13|7200000000|
2022-11-07 07:32:34|08116|100903|SS 600800|4.54B|4540000000|3.83|9,361,152|-11.6%|23|2022-10-28|15/09/2022|-0.08||1210000000||2022-08-29|15/06/2022|-0.09||1180000000|
2022-11-07 07:32:37|08117|1162034|SS 601162|24.96B|24960000000|2.90|76,895,368|-26.15%|15|2022-10-30|15/09/2022|||696400000||2022-08-30|15/06/2022|0.07||766500000|
2022-11-07 07:32:40|08118|1072213|SS 603712|28.04B|28040000000|36.13|7,597,795|0.58%|23|2022-10-28|15/09/2022|0.13||841000000||2022-08-18|15/06/2022|0.238||962000000|
2022-11-07 07:32:43|08119|100633|SS 600468|4.61B|4610000000|4.25|22,285,026|-21.26%|24|2022-10-27|15/09/2022|0.04||618700000||2022-08-25|15/06/2022|0.03||612600000|
2022-11-07 07:32:46|08120|100968|SS 600874|3.73B|3730000000|6.32|6,486,390|0%|25|2022-10-25|15/09/2022|0.17||1100000000||2022-08-30|15/06/2022|0.14||1060000000|
2022-11-07 07:32:49|08121|100333|SS 600082|2.13B|2130000000|3.30|38,826,043|18.91%|23|2022-10-28|15/09/2022|-0.02||78150000||2022-08-30|15/06/2022|-0.02||108400000|
2022-11-07 07:32:52|08122|100832|SS 600717|11.69B|11690000000|4.06|13,794,402|3.61%|24|2022-10-28|15/09/2022|0.08||2370000000||2022-08-26|15/06/2022|0.14||3310000000|
2022-11-07 07:32:56|08123|100533|SS 600322|2.26B|2260000000|2.040|54,714,421|16.86%|25|2022-10-31|15/09/2022|0.38||851700000||2022-08-31|15/06/2022|-0.14||1960000000|
2022-11-07 07:32:58|08124|101195|SS 900938|623.36M|623360000|0.214|387,287|-10.74%|13|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-07 07:33:02|08125|100649|SS 600488|4.89B|4890000000|4.48|4,645,122|11.03%|24|2022-10-28|15/09/2022|-0.01||909500000||2022-08-27|15/06/2022|0.03||912600000|
2022-11-07 07:33:05|08126|100539|SS 600329|5.55B|5550000000|27.86|4,048,171|16.63%|25|2022-10-28|15/09/2022|0.34||1790000000||2022-08-12|15/06/2022|0.35||1890000000|
2022-11-07 07:33:08|08127|999087|SS 603717|2.16B|2160000000|7.43|9,983,581|-45.72%|23|2022-10-30|15/09/2022|0.04||296400000||2022-08-12|15/06/2022|-0||225200000|
2022-11-07 07:33:11|08128|994510|SS 601020|7.47B|7470000000|13.21|9,638,178|-7.64%|24|2022-10-27|15/09/2022|0.16||299600000||2022-08-28|15/06/2022|0.09||164200000|
2022-11-07 07:33:14|08129|100442|SS 600211|9.36B|9360000000|37.85|2,017,384|-17.68%|24|2022-10-28|15/09/2022|0.73||615000000||2022-08-31|15/06/2022|0.35||687100000|
2022-11-07 07:33:17|08130|100547|SS 600338|23.32B|23320000000|25.54|30,023,037|-13.77%|23|2022-10-26|15/09/2022|0.11||508900000||2022-08-20|15/06/2022|0.4||505800000|
2022-11-07 07:33:20|08131|100536|SS 600326|4.31B|4310000000|4.70|6,269,660|-25.92%|24|2022-10-28|15/09/2022|-0.1||810600000||2022-08-23|15/06/2022|-0.09||1280000000|
2022-11-07 07:33:23|08132|100863|SS 600749|2.5B|2500000000|11.25|4,685,281|23.25%|23|2022-10-27|15/09/2022|0.04||52680000||2022-08-29|15/06/2022|-0.02||32090000|
2022-11-07 07:33:26|08133|100881|SS 600773|18.64B|18640000000|22.74|22,470,784|2.07%|24|2022-10-28|15/09/2022|0.04||584600000||2022-08-19|15/06/2022|0.04||579700000|
2022-11-07 07:33:29|08134|1031223|SS 603676|6.74B|6740000000|15.38|6,371,603|97.63%|23|2022-10-26|15/09/2022|0.11||399100000||2022-08-22|15/06/2022|0.15||352800000|
2022-11-07 07:33:32|08135|100701|SS 600551|5.26B|5260000000|10.92|2,458,389|52.46%|23|2022-10-31|15/09/2022|0.18||1950000000||2022-08-27|15/06/2022|0.12||1820000000|
2022-11-07 07:33:35|08136|100960|SS 600867|17.81B|17810000000|9.00|11,552,951|-25.19%|25|2022-10-31|15/09/2022|0.11|0.11|711770000|711540000|2022-08-31|15/06/2022|0.175|0.17|500020000|500050000
2022-11-07 07:33:38|08137|100565|SS 600365|1.83B|1830000000|4.30|8,771,076|16.94%|23|2022-10-28|15/09/2022|-0.05||146400000||2022-08-19|15/06/2022|-0.01||112900000|
2022-11-07 07:33:41|08138|101067|SS 601233|32.06B|32060000000|13.45|15,640,840|-30.16%|24|2022-10-29|15/09/2022|-0.15|-0.1506|17340000000|17340000000|2022-08-24|15/06/2022|0.33|0.33|16860000000|16860000000
2022-11-07 07:33:44|08139|100720|SS 600577|9.2B|9200000000|4.620|37,312,725|-44.44%|23|2022-10-31|15/09/2022|0.07|0.07|4070000000||2022-08-23|15/06/2022|0.04|0.12|4670000000|
2022-11-07 07:33:46|08140|100617|SS 600438|213.38B|213380000000|47.37|73,241,138|-4.7%|24|2022-10-26|15/09/2022|2.16|2.11|41750000000|41740000000|2022-08-18|15/06/2022|1.56|1.47|35650000000|34850000000
2022-11-07 07:33:49|08141|100873|SS 600763|42.97B|42970000000|134.33|6,392,184|-35.65%|25|2022-10-25|15/09/2022|0.685|0.69|821000000|821070000|2022-08-23|15/06/2022|0.4|0.4|663540000|663540000
2022-11-07 07:33:51|08142|102961|SS 600780|7.46B|7460000000|6.50|17,744,170|88.25%|24|2022-10-28|15/09/2022|0.22||||2022-08-26|15/06/2022|0.16|||
2022-11-07 07:33:54|08143|994580|SS 603608|1.81B|1810000000|4.43|2,187,267|-22.59%|24|2022-10-29|15/09/2022|-0.03||325000000||2022-08-31|15/06/2022|-0.04||369400000|
2022-11-07 07:33:57|08144|1141901|SS 688015|3.91B|3910000000|20.80|823,363|-33.48%|18|2022-10-29|15/09/2022|0.31||531800000||2022-08-27|15/06/2022|0.32||743500000|940000000
2022-11-07 07:34:00|08145|994514|SS 601163|9.91B|9910000000|12.38|2,679,426|-4.31%|24|2022-10-26|15/09/2022|0.32||2530000000||2022-08-29|15/06/2022|0.2||2430000000|
2022-11-07 07:34:03|08146|100702|SS 600552|8.36B|8360000000|10.95|19,349,124|19.06%|24|2022-10-31|15/09/2022|0.01||1060000000|1060000000|2022-08-26|15/06/2022|0.1||1310000000|
2022-11-07 07:34:06|08147|100363|SS 600100|14.81B|14810000000|4.45|22,010,958|-20.9%|24|2022-10-29|15/09/2022|-0.13||5100000000||2022-08-31|15/06/2022|0.04||4700000000|
2022-11-07 07:34:08|08148|100730|SS 600600|83.66B|83660000000|100.11|5,616,604|1.58%|25|2022-10-26|15/09/2022|1.04|1.03|9840000000|9740000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|10060000000
2022-11-07 07:34:11|08149|1043309|SS 603721|1.85B|1850000000|14.14|8,792,036|-7.89%|23|2022-10-29|15/09/2022|0.03||69430000||2022-08-30|15/06/2022|0.05||59180000|
2022-11-07 07:34:15|08150|994579|SS 603600|3.08B|3080000000|10.32|3,902,611|1.08%|24|2022-10-29|15/09/2022|0.49||977300000||2022-08-30|15/06/2022|0.3||1200000000|
2022-11-07 07:34:18|08151|101059|SS 601231|40.73B|40730000000|18.67|11,607,069|24.79%|25|2022-10-27|15/09/2022|0.49|0.4889|20590000000|20590000000|2022-08-26|15/06/2022|0.29|0.289|14990000000|14990000000
2022-11-07 07:34:20|08152|100514|SS 600300|5.19B|5190000000|3.22|24,542,461|-8.31%|23|2022-10-28|15/09/2022|0.03||1260000000||2022-08-26|15/06/2022|0.01||972000000|
2022-11-07 07:34:23|08153|100274|SS 600645|8.91B|8910000000|19.12|5,665,200|-12.23%|23|2022-10-28|15/09/2022|0.11||407400000||2022-08-29|15/06/2022|0.06||374600000|
2022-11-07 07:34:27|08154|100416|SS 600152|7.03B|7030000000|13.56|54,787,073|79.48%|23|2022-10-27|15/09/2022|0.01||621300000||2022-08-29|15/06/2022|0.03||716200000|
2022-11-07 07:34:30|08155|100954|SS 600859|30.9B|30900000000|27.12|17,022,926|-11.35%|24|2022-10-29|15/09/2022|0.03|0.3|2720000000|2720000000|2022-08-27|15/06/2022|0.336|0.004|2430000000|2430000000
2022-11-07 07:34:33|08156|100522|SS 600309|260.19B|260190000000|82.99|13,134,804|-18.05%|25|2022-10-25|15/09/2022|1.03|1.47|41300000000|41300000000|2022-07-29|15/06/2022|1.6|1.89|47330000000|42830000000
2022-11-07 07:34:36|08157|100313|SS 600063|13.93B|13930000000|6.47|68,486,502|4.1%|24|2022-10-21|15/09/2022|0.13||2260000000|2260000000|2022-08-19|15/06/2022|0.28||2520000000|
2022-11-07 07:34:39|08158|100571|SS 600371|3.59B|3590000000|12.30|9,047,068|7.73%|24|2022-10-26|15/09/2022|0.02||49270000||2022-08-22|15/06/2022|0.02||50040000|
2022-11-07 07:34:42|08159|1031315|SS 603855|7.65B|7650000000|23.04|1,469,496|0.21%|23|2022-10-28|15/09/2022|0.39||1020000000||2022-08-26|15/06/2022|0.28||708000000|
2022-11-07 07:34:45|08160|945937|SS 603309|6.44B|6440000000|22.03|6,249,428|73.58%|24|2022-10-20|15/09/2022|0.19||374000000||2022-07-29|15/06/2022|0.15||329000000|
2022-11-07 07:34:48|08161|101030|SS 601010|4.76B|4760000000|2.62|6,453,563|-10.65%|24|2022-10-29|15/09/2022|0.01||580800000||2022-08-30|15/06/2022|-0.12||540400000|
2022-11-07 07:34:51|08162|102957|SS 600520|2.09B|2090000000|13.10|24,697,014|72.68%|23|2022-10-27|15/09/2022|0.12||129000000||2022-08-24|15/06/2022|0.05||101200000|
2022-11-07 07:34:55|08163|1008995|SS 601168|26.31B|26310000000|10.98|26,958,054|-12.31%|23|2022-10-22|15/09/2022|0.33|0.45|9930000000||2022-07-23|15/06/2022|0.43|0.43|8350000000|8350000000
2022-11-07 07:34:58|08164|945167|SS 601069|11.18B|11180000000|12.59|7,888,375|2.99%|24|2022-10-27|15/09/2022|0.13||2370000000||2022-08-22|15/06/2022|0.02||705800000|
2022-11-07 07:35:01|08165|1141912|SS 688122|49.58B|49580000000|104.10|4,328,453|37%|19|2022-10-24|15/09/2022|0.659||1180000000|1180000000|2022-08-20|15/06/2022|0.727||1200000000|
2022-11-07 07:35:04|08166|1081731|SS 603773|2.55B|2550000000|14.97|1,420,432|12.68%|23|2022-10-28|15/09/2022|-0.16||326500000||2022-08-16|15/06/2022|-0.05||389400000|
2022-11-07 07:35:08|08167|101011|SS 600983|5.46B|5460000000|7.15|983,951|-19.69%|24|2022-10-28|15/09/2022|-0.08||896200000||2022-08-30|15/06/2022|0.01||1230000000|
2022-11-07 07:35:11|08168|1009371|SS 603501|97.87B|97870000000|82.39|14,253,152|-61.17%|23|2022-10-29|15/09/2022|-0.1|-0.105|4310000000|4310000000|2022-08-12|15/06/2022|1.16|1.23|5530000000|5530000000
2022-11-07 07:35:14|08169|100859|SS 600745|66.08B|66080000000|52.97|18,671,098|-54.78%|24|2022-10-29|15/09/2022|0.61|0.575|13590000000|14010000000|2022-08-27|15/06/2022|0.54|0.5733|13690000000|13690000000
2022-11-07 07:35:17|08170|102952|SS 600157|36.21B|36210000000|1.630|368,862,703|-2.41%|24|2022-10-26|15/09/2022|0.03||10270000000||2022-08-23|15/06/2022|0.02||8850000000|
2022-11-07 07:35:20|08171|100722|SS 600580|17.29B|17290000000|13.22|24,275,411|-9.76%|24|2022-10-29|15/09/2022|0.22||4060000000|13999000000|2022-08-30|15/06/2022|0.23||3670000000|
2022-11-07 07:35:23|08172|100406|SS 600173|3.64B|3640000000|5.22|5,934,613|8.57%|23|2022-10-26|15/09/2022|0.14||1740000000||2022-08-09|15/06/2022|0.3||1280000000|
2022-11-07 07:35:25|08173|1162084|SS 603956|4.11B|4110000000|8.98|2,279,622|-48.81%|15|2022-10-28|15/09/2022|-0.12||199500000||2022-08-26|15/06/2022|-0.05||207200000|
2022-11-07 07:35:28|08174|100821|SS 600704|22.86B|22860000000|4.39|24,175,306|-27.15%|24|2022-10-28|15/09/2022|0.23||145100000000||2022-08-23|15/06/2022|0.19||160400000000|
2022-11-07 07:35:31|08175|102951|SS 600136|1.18B|1180000000|2.03|21,814,200|-69.61%|23|2022-10-31|15/09/2022|-0.35||157500000||2022-08-31|15/06/2022|-0.36||417600000|
2022-11-07 07:35:34|08176|100381|SS 600133|4.38B|4380000000|5.51|11,050,450|7.59%|24|2022-10-28|15/09/2022|0.17||3850000000||2022-08-29|15/06/2022|0.13||3980000000|
2022-11-07 07:35:37|08177|100882|SS 600774|3.16B|3160000000|11.00|2,419,520|-40.45%|23|2022-10-28|15/09/2022|0.08||322900000||2022-08-30|15/06/2022|0.07||343600000|
2022-11-07 07:35:41|08178|100401|SS 600168|4.35B|4350000000|6.13|2,900,582|-2.39%|23|2022-10-26|15/09/2022|||606500000||2022-08-27|15/06/2022|0.07||781300000|
2022-11-07 07:35:44|08179|994590|SS 603716|2.08B|2080000000|10.83|2,867,772|-17.7%|23|2022-10-27|15/09/2022|-0.04||612600000||2022-08-16|15/06/2022|-0.1||571000000|
2022-11-07 07:35:47|08180|100879|SS 600769|2.82B|2820000000|7.50|4,178,863|45.56%|23|2022-10-27|15/09/2022|||11560000||2022-08-19|15/06/2022|0.01||12690000|
2022-11-07 07:35:50|08181|100551|SS 600345|3.35B|3350000000|16.90|3,414,243|15.4%|23|2022-10-28|15/09/2022|0.27||44370000||2022-08-30|15/06/2022|0.26||93720000|
2022-11-07 07:35:53|08182|1054851|SS 603722|4.47B|4470000000|50.65|692,698|2.44%|23|2022-10-29|15/09/2022|0.32||168000000||2022-08-19|15/06/2022|0.36||165200000|
2022-11-07 07:35:55|08183|1076610|SS 603259|211.13B|211130000000|84.44|29,518,289|-33.54%|23|2022-10-26|15/09/2022|0.81|0.6696|10640000000|10970000000|2022-07-26|15/06/2022|1.01|0.9063|9280000000|9280000000
2022-11-07 07:35:58|08184|100537|SS 600327|4.02B|4020000000|4.54|8,101,634|-23.73%|24|2022-10-28|15/09/2022|0.01||788400000||2022-08-23|15/06/2022|0.12||690100000|
2022-11-07 07:36:01|08185|994543|SS 603090|2.69B|2690000000|26.65|745,927|29.58%|24|2022-10-28|15/09/2022|0.24||204100000||2022-08-29|15/06/2022|0.12||184500000|
2022-11-07 07:36:03|08186|100645|SS 600475|10.04B|10040000000|10.80|12,042,805|30.98%|24|2022-10-29|15/09/2022|0.11||1870000000||2022-08-30|15/06/2022|0.2||2210000000|
2022-11-07 07:36:07|08187|994530|SS 603016|2.95B|2950000000|19.96|818,714|-6.74%|23|2022-10-25|15/09/2022|0.14||161600000||2022-08-12|15/06/2022|0.12||147600000|
2022-11-07 07:36:10|08188|994502|SS 600908|9.14B|9140000000|4.89|23,039,168|-12.26%|23|2022-10-29|15/09/2022|0.16|0.32|2310000000||2022-08-27|15/06/2022|0.26||2400000000|
2022-11-07 07:36:13|08189|1116315|SS 603185|56.71B|56710000000|144.34|8,037,869|-18.66%|20|2022-10-10|15/09/2022|3.13|2.45|6030000000||2022-08-30|15/06/2022|2.36|2.36|5780000000|
2022-11-07 07:36:16|08190|100794|SS 600667|11.92B|11920000000|5.64|16,950,268|-31.32%|24|2022-10-28|15/09/2022|-0.25||8740000000||2022-08-26|15/06/2022|-0.04||8040000000|
2022-11-07 07:36:19|08191|994566|SS 603416|6.1B|6100000000|43.20|3,219,468|-6.38%|24|2022-10-28|15/09/2022|0.34||328000000||2022-07-29|15/06/2022|0.43||356000000|
2022-11-07 07:36:22|08192|1141913|SS 688333|18.41B|18410000000|160.00|731,978|0.71%|17|2022-10-30|15/09/2022|0.17||243700000||2022-08-29|15/06/2022|-0.08||187000000|
2022-11-07 07:36:25|08193|100987|SS 600897|4.57B|4570000000|15.37|1,336,265|-5.37%|25|2022-10-29|15/09/2022|0.05||277900000||2022-08-30|15/06/2022|0.01||213600000|
2022-11-07 07:36:28|08194|102087|SS 600153|37.22B|37220000000|12.31|29,510,743|58.43%|24|2022-10-28|15/09/2022|0.275||198790000000||2022-08-27|15/06/2022|0.6||215180000000|
2022-11-07 07:36:31|08195|100709|SS 600563|40.82B|40820000000|180.59|1,419,213|-13.43%|24|2022-10-29|15/09/2022|1.15|1.15|1050000000|1050000000|2022-08-20|15/06/2022|1.01|1.47|923070000|923040000
2022-11-07 07:36:34|08196|1031318|SS 603180|3.96B|3960000000|25.85|1,632,911|-17.39%|23|2022-10-28|15/09/2022|0.47|0.59|1060000000||2022-08-30|15/06/2022|0.4|0.35|862000000|862000000
2022-11-07 07:36:37|08197|100867|SS 600755|14.75B|14750000000|6.72|13,214,850|-0.75%|24|2022-10-28|15/09/2022|0.17||138200000000||2022-08-26|15/06/2022|0.41||156500000000|
2022-11-07 07:36:39|08198|100800|SS 600686|4.65B|4650000000|6.51|25,219,590|9.09%|24|2022-10-29|15/09/2022|-0.05||3960000000||2022-08-31|15/06/2022|-0.32||3640000000|
2022-11-07 07:36:42|08199|1162093|SS 603992|5.37B|5370000000|13.53|1,376,058|-28.85%|15|2022-10-31|15/09/2022|0.18||774000000||2022-08-24|15/06/2022|0.21||919000000|
2022-11-07 07:36:46|08200|100699|SS 600549|33.63B|33630000000|23.81|20,838,663|6.8%|25|2022-10-27|15/09/2022|0.28||12760000000||2022-08-26|15/06/2022|0.38||13650000000|
2022-11-07 07:36:48|08201|100316|SS 600057|24.21B|24210000000|10.66|20,351,354|50.34%|24|2022-10-27|15/09/2022|0.34|1.19|137600000000|550452000000|2022-08-18|15/06/2022|0.42||140300000000|
2022-11-07 07:36:51|08202|101032|SS 601012|394.85B|394850000000|51.98|74,411,722|-18.49%|25|2022-10-31|15/09/2022|0.59|0.4751|36620000000|33550000000|2022-08-26|15/06/2022|0.4913|0.5|31820000000|33390000000
2022-11-07 07:36:54|08203|100825|SS 600706|2.47B|2470000000|9.64|7,809,447|57.86%|24|2022-10-27|15/09/2022|-0.06||263200000||2022-08-17|15/06/2022|-0.13||251200000|
2022-11-07 07:36:56|08204|101081|SS 601369|22.6B|22600000000|12.96|34,347,282|12.38%|24|2022-10-26|15/09/2022|0.135|0.19|2570000000||2022-08-24|15/06/2022|0.17|0.21|2970000000|
2022-11-07 07:37:00|08205|100516|SS 600302|1.81B|1810000000|5.26|3,352,218|30.17%|23|2022-10-25|15/09/2022|-0.01||143200000||2022-08-24|15/06/2022|-0.07||410300000|
2022-11-07 07:37:03|08206|100345|SS 600095|19.07B|19070000000|6.68|10,740,440|-25.89%|24|2022-10-27|15/09/2022|-0.01||738700000||2022-08-26|15/06/2022|-0.01||1140000000|
2022-11-07 07:37:07|08207|1056011|SS 603711|4.85B|4850000000|11.74|2,139,989|-30.83%|22|2022-10-29|15/09/2022|0.13||671100000||2022-08-13|15/06/2022|-0.17||363600000|
2022-11-07 07:37:10|08208|1162038|SS 603950|3.28B|3280000000|14.04|1,329,726|-12.47%|13|2022-10-30|15/09/2022|0.05||258400000||2022-08-30|15/06/2022|0.1||212800000|
2022-11-07 07:37:12|08209|1081730|SS 603733|19.33B|19330000000|27.20|1,861,415|-27.07%|23|2022-10-29|15/09/2022|0.3|0.3|1910000000|1910000000|2022-08-19|15/06/2022|0.29|0.29|1920000000|1920000000
2022-11-07 07:37:16|08210|101155|SS 603008|10.23B|10230000000|26.21|4,853,826|-1.69%|25|2022-10-25|15/09/2022|0.44|0.44|2140000000|2140000000|2022-08-25|15/06/2022|0.43|0.43|2200000000|
2022-11-07 07:37:19|08211|1008742|SS 603225|14.79B|14790000000|9.61|7,814,580|-31.56%|24|2023-02-13|15/12/2022||0.34|||2022-10-28|15/09/2022|-0.07|0.2|14230000000|14230000000
2022-11-07 07:37:22|08212|100439|SS 600208|21.27B|21270000000|2.55|51,688,354|-9.39%|25|2022-10-31|15/09/2022|0.06||1620000000||2022-08-31|15/06/2022|0.07||2960000000|
2022-11-07 07:37:26|08213|994522|SS 601811|12.29B|12290000000|9.93|4,515,243|15.55%|25|2022-10-27|15/09/2022|0.04||2350000000||2022-08-25|15/06/2022|0.44||2770000000|
2022-11-07 07:37:29|08214|994615|SS 603888|8.35B|8350000000|16.13|6,981,507|-18.81%|24|2022-10-27|15/09/2022|0.06||444800000||2022-08-25|15/06/2022|0.16||397700000|
2022-11-07 07:37:32|08215|100358|SS 600117|3.39B|3390000000|3.24|3,972,709|-10.92%|24|2022-10-29|15/09/2022|-0.29||1630000000||2022-08-31|15/06/2022|-0.21||2530000000|
2022-11-07 07:37:35|08216|100723|SS 600581|6.09B|6090000000|3.91|21,381,294|-40.57%|24|2022-10-29|15/09/2022|-0.31||6620000000||2022-08-27|15/06/2022|0.12||7970000000|
2022-11-07 07:37:38|08217|1088210|SS 603706|2.75B|2750000000|14.44|3,844,750|8.72%|21|2022-10-24|15/09/2022|0.05||||2022-08-15|15/06/2022|0.1|||
2022-11-07 07:37:41|08218|102089|SS 600251|7.07B|7070000000|9.14|12,285,813|4.07%|24|2022-10-22|15/09/2022|||542600000||2022-08-18|15/06/2022|0.05||1900000000|
2022-11-07 07:37:44|08219|100979|SS 600888|11.75B|11750000000|8.75|31,137,799|4.63%|24|2022-10-25|15/09/2022|0.35||1720000000||2022-08-24|15/06/2022|0.28||2120000000|
2022-11-07 07:37:46|08220|100609|SS 600425|5.17B|5170000000|3.76|28,612,512|6.94%|24|2022-10-29|15/09/2022|0.11||1260000000||2022-08-31|15/06/2022|0.18||1580000000|
2022-11-07 07:37:49|08221|100693|SS 600540|2.66B|2660000000|4.57|9,890,294|-24.88%|24|2022-10-27|15/09/2022|-0.1||204900000||2022-08-29|15/06/2022|-0.08||195400000|
2022-11-07 07:37:52|08222|100560|SS 600359|3.11B|3110000000|8.16|23,949,522|-7.13%|24|2022-10-30|15/09/2022|||192100000||2022-08-30|15/06/2022|0.03||209500000|
2022-11-07 07:37:55|08223|100662|SS 600509|7.08B|7080000000|6.11|31,923,895|-0.33%|24|2022-10-27|15/09/2022|-0.17||||2022-08-29|15/06/2022|-0.2|||
2022-11-07 07:37:58|08224|100604|SS 600419|4.82B|4820000000|15.25|9,501,712|24.09%|24|2022-10-21|15/09/2022|0.14||618000000|618000000|2022-08-26|15/06/2022|0.23||690500000|
2022-11-07 07:38:00|08225|102085|SS 600075|9.36B|9360000000|5.47|13,879,621|-26.62%|24|2022-10-26|15/09/2022|0.08||3080000000||2022-08-19|15/06/2022|0.27||3360000000|
2022-11-07 07:38:04|08226|1062256|SS 603080|2.02B|2020000000|14.20|6,728,754|-4.72%|23|2022-10-27|15/09/2022|0.11||160000000||2022-08-23|15/06/2022|0.28||194200000|
2022-11-07 07:38:07|08227|994545|SS 603101|2.59B|2590000000|5.50|2,534,933|-14.94%|23|2022-10-28|15/09/2022|-0.08||378200000||2022-08-26|15/06/2022|0.03||518700000|
2022-11-07 07:38:10|08228|994564|SS 603393|9.46B|9460000000|22.35|9,970,298|-18.95%|24|2022-10-28|15/09/2022|0.57||684000000||2022-08-27|15/06/2022|0.64||645100000|
2022-11-07 07:38:13|08229|953917|SS 603227|6.54B|6540000000|8.93|19,687,691|64.6%|24|2022-10-18|15/09/2022|0.21||1150000000||2022-08-16|15/06/2022|0.2||1030000000|
2022-11-07 07:38:16|08230|100431|SS 600197|10.14B|10140000000|21.42|7,297,058|-14.3%|24|2022-10-28|15/09/2022|0.02|0.19|173000000||2022-08-26|15/06/2022|0.04|0.21|509000000|509000000
2022-11-07 07:38:19|08231|100886|SS 600778|2.05B|2050000000|6.60|5,505,748|61.14%|24|2022-10-31|15/09/2022|-0.47||272900000||2022-08-31|15/06/2022|0.21||437600000|
2022-11-07 07:38:22|08232|102962|SS 600782|11.76B|11760000000|3.74|33,386,057|-31.1%|24|2022-10-29|15/09/2022|0.27|0.27|23900000000||2022-08-23|15/06/2022|0.12|0.44|26070000000|
2022-11-07 07:38:25|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-87.87%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2022-11-07 07:38:28|08234|1062258|SS 603356|2.04B|2040000000|15.34|2,520,019|13.09%|22|2022-10-30|15/09/2022|0.1||615100000||2022-08-28|15/06/2022|-0.02||427100000|
2022-11-07 07:38:32|08235|1162053|SS 603949|3.24B|3240000000|16.56|2,402,994|-16.18%|15|2022-10-27|15/09/2022|0.04||55770000||2022-08-30|15/06/2022|0.05||78050000|
2022-11-07 07:38:34|08236|100554|SS 600351|4.75B|4750000000|6.17|8,234,589|3.92%|24|2022-10-28|15/09/2022|0.01||678800000||2022-08-23|15/06/2022|0.04||599600000|
2022-11-07 07:38:37|08237|100811|SS 600691|7.84B|7840000000|3.290|13,510,701|-18.95%|24|2022-10-28|15/09/2022|-0.02||3940000000||2022-08-23|15/06/2022|0.06||4820000000|
2022-11-07 07:38:40|08238|1089445|SS 601869|9.79B|9790000000|38.05|7,225,343|36.05%|25|2022-10-28|15/09/2022|0.437|0.4155|3850000000|3350000000|2022-08-26|15/06/2022|0.42|0.4674|3410000000|3410000000
2022-11-07 07:38:43|08239|100444|SS 600213|2.64B|2640000000|9.28|16,365,589|30.07%|24|2022-10-30|15/09/2022|-0.08||415700000||2022-08-30|15/06/2022|-0.1||238500000|
2022-11-07 07:38:46|08240|996086|SS 603638|13.27B|13270000000|15.68|2,227,955|-55.59%|24|2022-10-29|15/09/2022|0.04|0.1|418300000||2022-08-31|15/06/2022|0.06|0.15|419000000|
2022-11-07 07:38:49|08241|100876|SS 600766|3.2B|3200000000|14.39|6,326,220|241.11%|24|2022-10-28|15/09/2022|||240400000||2022-08-25|15/06/2022|||92310000|
2022-11-07 07:38:51|08242|100423|SS 600188|113.31B|113310000000|44.16|20,994,111|88.69%|25|2022-10-28|15/09/2022|1.84|1.75|51060000000||2022-08-26|15/06/2022|1.98|1.44|59080000000|67574000000
2022-11-07 07:38:54|08243|942814|SS 600819|4.42B|4420000000|4.73|9,464,903|-6.02%|24|2022-10-28|15/09/2022|||1320000000||2022-08-23|15/06/2022|-0.02||1030000000|
2022-11-07 07:38:57|08244|942838|SS 900918|352.46M|352460000|0.377|159,280|-12.12%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-11-07 07:39:00|08245|1076663|SS 603013|7.69B|7690000000|14.93|2,390,994|4.6%|23|2022-10-27|15/09/2022|0.3||2230000000||2022-08-24|15/06/2022|0.21||1820000000|
2022-11-07 07:39:03|08246|101075|SS 601388|8.01B|8010000000|3.620|74,560,298|-13.49%|24|2022-10-29|15/09/2022|0.01||1870000000||2022-08-18|15/06/2022|0.06||2020000000|
2022-11-07 07:39:06|08247|102963|SS 600793|2.24B|2240000000|12.64|3,718,762|-21.28%|23|2022-10-30|15/09/2022|0.08||641600000||2022-08-26|15/06/2022|0.05||580200000|
2022-11-07 07:39:09|08248|945718|SS 603939|43.56B|43560000000|60.05|3,307,131|27.54%|24|2022-10-29|15/09/2022|0.342|0.35|4600000000|4600000000|2022-08-30|15/06/2022|0.421|0.4211|4600000000|4600000000
2022-11-07 07:39:13|08249|1081718|SS 603666|7.63B|7630000000|36.33|2,957,955|-38.18%|23|2022-10-29|15/09/2022|0.9184|0.9184|434290000|434290000|2022-08-19|15/06/2022|0.2|0.1711|246440000|201880000
2022-11-07 07:39:16|08250|100893|SS 600785|3.57B|3570000000|15.83|4,814,986|23.01%|24|2022-10-21|15/09/2022|0.31||1430000000||2022-08-23|15/06/2022|0.03||1420000000|
2022-11-07 07:39:19|08251|1052659|SS 603277|7.29B|7290000000|17.28|1,584,569|-5.92%|23|2022-10-28|15/09/2022|0.23||687100000||2022-08-30|15/06/2022|0.36||765000000|
2022-11-07 07:39:23|08252|1054845|SS 603396|12.26B|12260000000|104.76|7,065,055|-7.8%|23|2022-10-29|15/09/2022|0.14||498000000||2022-08-30|15/06/2022|0.09||494500000|
2022-11-07 07:39:27|08253|101163|SS 603308|13.77B|13770000000|20.23|10,080,653|-6.56%|24|2022-10-29|15/09/2022|0.12||560000000||2022-08-30|15/06/2022|0.12||577000000|
2022-11-07 07:39:30|08254|101146|SS 601933|28.4B|28400000000|3.12|42,090,747|-24.58%|25|2022-10-29|15/09/2022|-0.09|0.0034|22180000000|22180000000|2022-08-31|15/06/2022|-0.07|-0.07|21490000000|21490000000
2022-11-07 07:39:33|08255|994539|SS 603058|3.06B|3060000000|7.37|5,968,374|-3.05%|23|2022-10-27|15/09/2022|-0.06||128600000||2022-08-25|15/06/2022|0.09||133400000|
2022-11-07 07:39:36|08256|1024772|SS 603879|2.14B|2140000000|5.88|1,704,126|-9.67%|23|2022-10-27|15/09/2022|-0.03||84450000||2022-08-29|15/06/2022|-0.01||79390000|
2022-11-07 07:39:38|08257|100731|SS 600588|83.13B|83130000000|24.45|31,810,472|-22.57%|25|2022-10-28|15/09/2022|-0.08|-0.024|2060000000|2050000000|2022-08-20|15/06/2022|0.04|0.04|2260000000|2260000000
2022-11-07 07:39:41|08258|100409|SS 600177|27.02B|27020000000|6.10|11,889,508|-7.87%|24|2022-10-29|15/09/2022|0.23||3280000000||2022-08-31|15/06/2022|0.22||2120000000|
2022-11-07 07:39:44|08259|1155867|SS 603697|3.25B|3250000000|10.73|1,490,449|-38.89%|17|2022-10-27|15/09/2022|0.16||250300000||2022-08-18|15/06/2022|0.12||222100000|
2022-11-07 07:39:47|08260|100464|SS 600233|65.75B|65750000000|19.12|16,709,287|43.79%|25|2022-10-15|15/09/2022|0.29|0.1747|13760000000|13730000000|2022-08-26|15/06/2022|0.26|0.261|13240000000|13240000000
2022-11-07 07:39:49|08261|1162096|SS 603217|5.41B|5410000000|27.41|3,065,618|8.56%|15|2022-10-28|15/09/2022|0.47||631400000||2022-08-18|15/06/2022|0.8||741600000|
2022-11-07 07:39:52|08262|100993|SS 600963|10.2B|10200000000|5.81|15,455,557|-19.43%|24|2022-10-26|15/09/2022|0.1||2560000000||2022-08-31|15/06/2022|0.1||2200000000|
2022-11-07 07:39:55|08263|100965|SS 600883|1.74B|1740000000|7.38|2,777,886|-13.17%|24|2022-10-28|15/09/2022|0.09||3380000||2022-08-30|15/06/2022|0.11||2510000|
2022-11-07 07:39:59|08264|100653|SS 600497|26.32B|26320000000|5.17|98,975,213|7.49%|24|2022-10-28|15/09/2022|0.08||5370000000||2022-08-26|15/06/2022|0.09||5450000000|
2022-11-07 07:40:02|08265|100898|SS 600792|3.58B|3580000000|3.62|9,754,846|-10.15%|24|2022-10-27|15/09/2022|-0.03||1730000000||2022-08-14|15/06/2022|-0.01||2140000000|
2022-11-07 07:40:05|08266|100460|SS 600239|2.91B|2910000000|1.81|8,025,982|-25.21%|24|2022-10-27|15/09/2022|-0.13||567800000||2022-08-29|15/06/2022|0.07||623700000|
2022-11-07 07:40:09|08267|101019|SS 600995|40.79B|40790000000|15.90|15,871,050|-17.69%|24|2022-10-31|15/09/2022|0.47||||2022-08-30|15/06/2022|0.01|||
2022-11-07 07:40:12|08268|100347|SS 600096|41.16B|41160000000|22.40|50,692,246|-11%|24|2022-10-15|15/09/2022|0.91||19840000000||2022-08-23|15/06/2022|0.99||21660000000|
2022-11-07 07:40:16|08269|1024795|SS 603801|6.72B|6720000000|21.96|3,177,446|6.81%|23|2022-10-31|15/09/2022|0.5|0.59|1480000000|1480000000|2022-08-29|15/06/2022|0.34|0.4|1280000000|1280000000
2022-11-07 07:40:19|08270|1162057|SS 603221|2.29B|2290000000|8.18|1,587,065|-3.69%|13|2022-10-28|15/09/2022|-0.07||168500000||2022-08-29|15/06/2022|-0||223300000|
2022-11-07 07:40:22|08271|100899|SS 600794|4.4B|4400000000|3.68|27,520,137|19.48%|23|2022-10-25|15/09/2022|0.04||365900000||2022-08-23|15/06/2022|0.04||336400000|
2022-11-07 07:40:24|08272|100616|SS 600436|155.05B|155050000000|256.69|2,539,313|-39.25%|25|2022-10-22|15/09/2022|1.22|1.22|2190000000||2022-08-20|15/06/2022|1.04|1.04|2070000000|2080000000
2022-11-07 07:40:27|08273|100357|SS 600113|2.78B|2780000000|6.76|7,365,534|17.13%|23|2022-10-28|15/09/2022|0.1||191700000||2022-08-19|15/06/2022|0.08||170500000|
2022-11-07 07:40:30|08274|101151|SS 603001|2.37B|2370000000|6.20|1,836,556|-14.19%|24|2022-10-26|15/09/2022|-0.34||641900000||2022-08-31|15/06/2022|-0.02||697500000|
2022-11-07 07:40:33|08275|1010633|SS 603229|11.08B|11080000000|27.51|9,213,077|40.1%|23|2022-10-31|15/09/2022|0.13||196550000||2022-08-30|15/06/2022|0.13||176250000|
2022-11-07 07:40:36|08276|1024777|SS 603331|2.19B|2190000000|12.30|1,838,734|15.6%|23|2022-10-27|15/09/2022|0.14||318800000||2022-08-09|15/06/2022|0.13||351400000|
2022-11-07 07:40:39|08277|1043301|SS 603129|21.86B|21860000000|146.89|1,181,681|-18.07%|23|2022-10-21|15/09/2022|1.76|2.18|3730000000|3160000000|2022-08-23|15/06/2022|1.34|1.34|2640000000|2640000000
2022-11-07 07:40:42|08278|1056010|SS 603685|1.72B|1720000000|10.16|980,143|-10.07%|23|2022-10-27|15/09/2022|0.06||293000000||2022-08-28|15/06/2022|||316800000|
2022-11-07 07:40:44|08279|997890|SS 603811|3.66B|3660000000|15.59|3,344,148|28.88%|23|2022-10-26|15/09/2022|0.16||158100000||2022-08-22|15/06/2022|0.16||158500000|
2022-11-07 07:40:47|08280|1024787|SS 603316|1.51B|1510000000|5.74|4,020,106|20.34%|23|2022-10-28|15/09/2022|0.01||182800000||2022-08-29|15/06/2022|0.04||307600000|
2022-11-07 07:40:50|08281|945721|SS 603222|4.37B|4370000000|9.14|4,803,747|-7.2%|24|2022-10-27|15/09/2022|0.03||202700000||2022-08-30|15/06/2022|-0.01||151700000|
2022-11-07 07:40:53|08282|100896|SS 600790|5.86B|5860000000|4.01|13,838,963|36.64%|24|2022-10-27|15/09/2022|0.22||223900000||2022-08-19|15/06/2022|0.2||200200000|
2022-11-07 07:40:56|08283|101129|SS 601877|62.96B|62960000000|29.34|19,208,511|-47.21%|25|2022-10-29|15/09/2022|0.635|0.635|11480000000|13630000000|2022-08-31|15/06/2022|0.53|2.61|12900000000|12900000000
2022-11-07 07:40:59|08284|100602|SS 600415|24.3B|24300000000|4.44|24,867,869|-10.37%|24|2022-10-20|15/09/2022|0.08|0.08|2110000000|2110000000|2022-08-18|15/06/2022|0.1|0.1|2610000000|
2022-11-07 07:41:02|08285|100717|SS 600572|11.39B|11390000000|4.43|18,287,857|7.11%|24|2022-10-26|15/09/2022|0.01||1640000000||2022-08-25|15/06/2022|0.04||1250000000|
2022-11-07 07:41:06|08286|1008741|SS 603081|5.28B|5280000000|12.90|3,562,987|23.17%|23|2022-10-27|15/09/2022|0.23||679700000||2022-08-30|15/06/2022|0.13||658400000|
2022-11-07 07:41:09|08287|100761|SS 600633|8.82B|8820000000|6.98|18,911,138|-11.2%|25|2022-10-26|15/09/2022|0.1||1500000000|1500000000|2022-08-17|15/06/2022|0.14||1390000000|
2022-11-07 07:41:12|08288|1024779|SS 603757|3.72B|3720000000|22.30|10,192,106|45.4%|23|2022-10-31|15/09/2022|0.42||494000000||2022-08-22|15/06/2022|0.44||417700000|
2022-11-07 07:41:15|08289|994588|SS 603701|4.4B|4400000000|16.73|13,428,463|114.38%|23|2022-10-28|15/09/2022|-0||124300000||2022-08-28|15/06/2022|0.03||105000000|
2022-11-07 07:41:18|08290|1009370|SS 603320|1.64B|1640000000|12.60|2,399,864|9.1%|23|2022-10-26|15/09/2022|0.07||242200000||2022-08-09|15/06/2022|0.09||257500000|
2022-11-07 07:41:20|08291|950056|SS 603338|23.56B|23560000000|46.58|5,568,424|-32.9%|24|2022-10-29|15/09/2022|0.6|0.6|1220000000|1220000000|2022-08-19|15/06/2022|0.75|0.8009|1690000000|1810000000
2022-11-07 07:41:23|08292|100677|SS 600526|5B|5000000000|5.79|5,247,601|10.08%|24|2022-10-26|15/09/2022|0.08||1030000000||2022-08-30|15/06/2022|0.04||1000000000|
2022-11-07 07:41:26|08293|100308|SS 600070|2.46B|2460000000|4.93|7,005,950|-28.95%|24|2022-10-28|15/09/2022|-0.27||53450000||2022-08-26|15/06/2022|-0.11||40240000|
2022-11-07 07:41:29|08294|100463|SS 600232|2.04B|2040000000|5.73|4,766,268|16.7%|24|2022-10-29|15/09/2022|0.04||342200000||2022-08-30|15/06/2022|0.06||328100000|
2022-11-07 07:41:32|08295|953919|SS 603311|3.1B|3100000000|14.68|3,670,538|53.61%|24|2022-10-28|15/09/2022|0.18||210100000||2022-08-25|15/06/2022|0.12||181800000|
2022-11-07 07:41:36|08296|1081733|SS 603897|5.01B|5010000000|24.01|4,243,333|-43.79%|23|2022-10-28|15/09/2022|-0.09||2020000000||2022-08-04|15/06/2022|0.31||3070000000|
2022-11-07 07:41:39|08297|1162063|SS 603687|4.77B|4770000000|10.89|3,798,128|6.76%|15|2022-10-30|15/09/2022|0.05||501800000||2022-08-29|15/06/2022|0.07||529100000|
2022-11-07 07:41:42|08298|100322|SS 600052|4.44B|4440000000|5.25|6,521,351|30.65%|23|2022-10-27|15/09/2022|0.05||19620000||2022-08-17|15/06/2022|0.01||53980000|
2022-11-07 07:41:45|08299|100317|SS 600059|8.34B|8340000000|9.17|6,981,860|-19.53%|24|2022-10-26|15/09/2022|0.04||336900000||2022-08-11|15/06/2022|0.02||220600000|
2022-11-07 07:41:47|08300|1141894|SS 688006|22.05B|22050000000|52.89|2,104,203|-48.66%|18|2022-10-28|15/09/2022|0.34|0.485|813000000|812280000|2022-08-30|15/06/2022|0.36|0.41|1160000000|1220000000
2022-11-07 07:41:50|08301|101015|SS 600987|7.42B|7420000000|7.07|17,883,168|34.46%|24|2022-10-21|15/09/2022|0.16||3160000000||2022-08-12|15/06/2022|0.15||2050000000|
2022-11-07 07:41:53|08302|1056009|SS 603661|4.34B|4340000000|31.98|889,899|19.99%|23|2022-10-28|15/09/2022|0.62||1680000000||2022-08-25|15/06/2022|1.01||1550000000|
2022-11-07 07:41:56|08303|100485|SS 600267|13.16B|13160000000|11.24|11,647,891|-8.82%|24|2022-10-28|15/09/2022|0.01||3010000000||2022-08-23|15/06/2022|0.15||2760000000|
2022-11-07 07:41:59|08304|100682|SS 600521|30.19B|30190000000|20.39|13,739,519|-0.58%|25|2022-10-29|15/09/2022|0.15|0.22|2010000000|1780000000|2022-08-31|15/06/2022|0.29|0.19|2050000000|1760000000
2022-11-07 07:42:03|08305|1043302|SS 603181|8.37B|8370000000|14.49|3,668,018|-4.22%|23|2022-10-31|15/09/2022|0.14||490200000||2022-08-18|15/06/2022|0.29||614500000|
2022-11-07 07:42:06|08306|953918|SS 603300|8.56B|8560000000|6.40|13,976,076|-0.3%|24|2022-10-11|15/09/2022|0.1345||880000000|881000000|2022-07-27|15/06/2022|0.11||799000000|
2022-11-07 07:42:09|08307|945175|SS 603799|104.06B|104060000000|64.93|23,437,151|-25.19%|24|2022-10-29|15/09/2022|0.471|0.8|17690000000|17690000000|2022-08-20|15/06/2022|0.66|0.7585|17810000000|17810000000
2022-11-07 07:42:12|08308|945171|SS 603558|3.13B|3130000000|8.32|6,361,269|-23.58%|23|2022-10-27|15/09/2022|0.22|0.24|563000000||2022-08-30|15/06/2022|0.27|0.2|722000000|721600000
2022-11-07 07:42:15|08309|994603|SS 603822|3.45B|3450000000|45.06|2,463,127|-6.7%|23|2022-10-24|15/09/2022|-0.26||1110000000||2022-08-28|15/06/2022|0.36||696100000|
2022-11-07 07:42:18|08310|100491|SS 600273|12.35B|12350000000|8.82|14,200,720|-3.82%|24|2022-10-28|15/09/2022|0.18||2730000000||2022-08-16|15/06/2022|0.31||3320000000|
2022-11-07 07:42:21|08311|100795|SS 600668|4.1B|4100000000|11.93|4,818,137|5.52%|23|2022-10-30|15/09/2022|0.12||829200000||2022-08-26|15/06/2022|0.36||930700000|
2022-11-07 07:42:23|08312|1162065|SS 603948|3.75B|3750000000|24.12|1,436,254|-25.06%|13|2022-10-25|15/09/2022|0.47||656800000||2022-08-25|15/06/2022|0.69||706400000|
2022-11-07 07:42:27|08313|1162060|SS 603583|10.67B|10670000000|28.25|1,987,857|-44.4%|15|2022-10-26|15/09/2022|0.2588|0.1898|694000000|694010000|2022-08-30|15/06/2022|0.2915|0.1198|732060000|779230000
2022-11-07 07:42:30|08314|1024785|SS 603980|3.32B|3320000000|4.73|4,060,859|-20.88%|23|2022-10-28|15/09/2022|-0.04||410900000||2022-08-30|15/06/2022|-0.02||533400000|
2022-11-07 07:42:33|08315|1054848|SS 603607|2.4B|2400000000|13.45|1,618,792|-7.55%|23|2022-10-27|15/09/2022|0.14||181100000||2022-08-25|15/06/2022|0.2||207200000|
2022-11-07 07:42:36|08316|942595|SS 603456|31.97B|31970000000|38.61|8,402,959|-16.87%|24|2022-10-26|15/09/2022|0.33|0.33|1420000000|1420000000|2022-08-05|15/06/2022|0.31||1580000000|
2022-11-07 07:42:38|08317|100417|SS 600160|48.16B|48160000000|17.85|29,026,954|42.29%|25|2022-10-28|15/09/2022|0.28||5870000000||2022-08-26|15/06/2022|0.27||5900000000|
2022-11-07 07:42:42|08318|997889|SS 603665|6.43B|6430000000|40.40|1,192,659|51.1%|23|2022-10-29|15/09/2022|0.44||359500000||2022-08-31|15/06/2022|0.23||283000000|
2022-11-07 07:42:44|08319|994591|SS 603726|2.83B|2830000000|15.18|5,805,639|17.57%|23|2022-10-28|15/09/2022|0.15||413600000||2022-08-29|15/06/2022|0.2||513000000|
2022-11-07 07:42:47|08320|100555|SS 600352|30B|30000000000|9.23|9,626,633|-26.51%|25|2022-10-29|15/09/2022|0.09|0.34|4350000000||2022-08-20|15/06/2022|0.29|0.25|4570000000|
2022-11-07 07:42:50|08321|100446|SS 600216|11.79B|11790000000|12.33|23,805,345|-23.68%|24|2022-10-27|15/09/2022|0.1||2000000000|2010000000|2022-08-26|15/06/2022|0.13||1930000000|
2022-11-07 07:42:53|08322|1052660|SS 603321|2.12B|2120000000|6.91|2,247,756|6.31%|23|2022-10-26|15/09/2022|0.05||311200000||2022-08-23|15/06/2022|0.09||321800000|
2022-11-07 07:42:56|08323|100369|SS 600120|12.98B|12980000000|3.80|14,519,678|-1.03%|24|2022-10-28|15/09/2022|0.03||4220000000||2022-08-26|15/06/2022|0.05||5770000000|
2022-11-07 07:42:59|08324|100900|SS 600796|4.68B|4680000000|5.42|6,967,017|-7.09%|23|2022-10-26|15/09/2022|0.06||465000000||2022-08-25|15/06/2022|0.05||491600000|
2022-11-07 07:43:02|08325|955761|SS 603116|2.92B|2920000000|5.07|2,388,113|-6.67%|24|2022-10-28|15/09/2022|||541000000||2022-08-15|15/06/2022|0.01||581100000|
2022-11-07 07:43:05|08326|996072|SS 603165|3.08B|3080000000|11.33|2,149,947|-23.33%|23|2022-10-28|15/09/2022|0.1||638900000||2022-08-26|15/06/2022|0.11||685300000|
2022-11-07 07:43:07|08327|1162095|SS 603379|17.59B|17590000000|29.76|7,245,697|29.31%|15|2022-10-29|15/09/2022|0.19||1200000000||2022-08-26|15/06/2022|0.25||1390000000|
2022-11-07 07:43:10|08328|994537|SS 603033|13.68B|13680000000|17.21|1,821,569|-12.52%|23|2022-10-31|15/09/2022|0.05||960000000||2022-08-31|15/06/2022|0.06||998500000|
2022-11-07 07:43:13|08329|102966|SS 603168|2.7B|2700000000|8.28|4,186,657|-5.2%|24|2022-10-28|15/09/2022|0.03||134300000||2022-08-29|15/06/2022|0.02||130700000|
2022-11-07 07:43:16|08330|1043299|SS 603079|2.31B|2310000000|13.56|1,294,380|-15.91%|23|2022-10-28|15/09/2022|0.04||185500000||2022-08-26|15/06/2022|0.11||165300000|
2022-11-07 07:43:19|08331|951036|SS 603703|4.9B|4900000000|16.73|5,383,258|8.81%|23|2022-10-27|15/09/2022|0.02||189300000||2022-08-25|15/06/2022|0.04||200700000|
2022-11-07 07:43:22|08332|1010635|SS 603896|7.17B|7170000000|36.23|1,966,470|8.63%|23|2022-10-27|15/09/2022|0.25||158000000||2022-08-25|15/06/2022|0.13||146000000|146000000
2022-11-07 07:43:25|08333|994571|SS 603520|6.41B|6410000000|18.69|7,620,113|-55.04%|24|2022-10-28|15/09/2022|-0.13|-0.9268|434810000|434610000|2022-08-26|15/06/2022|-0.05|-0.9268|425090000|56610000
2022-11-07 07:43:28|08334|1052654|SS 603055|7.75B|7750000000|9.53|6,989,052|-47.16%|23|2022-10-28|15/09/2022|0.07|0.18|961000000|961000000|2022-08-20|15/06/2022|0.14|0.22|1100000000|
2022-11-07 07:43:31|08335|997533|SS 603578|2.22B|2220000000|12.46|2,188,959|-5.96%|23|2022-10-27|15/09/2022|0.13||129300000||2022-08-30|15/06/2022|0.2||219500000|
2022-11-07 07:43:34|08336|955760|SS 603085|4.33B|4330000000|10.80|6,366,173|70.5%|24|2022-10-31|15/09/2022|0.02||366200000||2022-08-31|15/06/2022|0.02||318200000|
2022-11-07 07:43:37|08337|1043305|SS 603500|3.16B|3160000000|13.02|1,338,188|51.92%|23|2022-10-27|15/09/2022|0.07||148100000||2022-08-25|15/06/2022|0.09||123200000|
2022-11-07 07:43:40|08338|1010636|SS 603926|2.3B|2300000000|9.96|2,687,577|-12.46%|23|2022-10-25|15/09/2022|0.06||489900000||2022-08-29|15/06/2022|0.12||557100000|
2022-11-07 07:43:43|08339|1024780|SS 603595|17.03B|17030000000|72.84|5,652,820|133.64%|23|2022-10-29|15/09/2022|0.18||593200000||2022-08-27|15/06/2022|0.19||452800000|
2022-11-07 07:43:46|08340|996073|SS 603177|3.01B|3010000000|14.43|4,727,264|0.07%|23|2022-10-28|15/09/2022|0.01||216700000||2022-08-29|15/06/2022|0.03||127500000|
2022-11-07 07:43:49|08341|942598|SS 603010|7.51B|7510000000|12.68|4,232,772|-43.68%|24|2022-10-29|15/09/2022|0.07||835200000||2022-08-23|15/06/2022|0.19||905000000|
2022-11-07 07:43:51|08342|996074|SS 603186|3.06B|3060000000|21.37|3,590,131|-43.71%|23|2022-10-26|15/09/2022|-0.06||779600000||2022-08-16|15/06/2022|0.26||761200000|
2022-11-07 07:43:54|08343|953921|SS 603568|35.82B|35820000000|20.95|5,832,541|-0.39%|24|2022-10-20|15/09/2022|0.66|0.3|1060000000||2022-08-27|15/06/2022|0.26|0.2923|1210000000|
2022-11-07 07:43:58|08344|942802|SS 600576|6.07B|6070000000|5.97|8,649,495|22.09%|24|2022-10-28|15/09/2022|||45370000||2022-08-24|15/06/2022|||79820000|
2022-11-07 07:44:01|08345|994586|SS 603667|5.38B|5380000000|16.36|8,247,724|-5.47%|24|2022-10-28|15/09/2022|0.15|0.18|789000000||2022-08-31|15/06/2022|0.16|0.16|841000000|841000000
2022-11-07 07:44:04|08346|996076|SS 603239|4.01B|4010000000|14.81|3,147,677|-5.66%|23|2022-10-27|15/09/2022|0.13||252600000||2022-07-26|15/06/2022|0.08||172600000|
2022-11-07 07:44:07|08347|100737|SS 600596|18.85B|18850000000|16.45|22,968,355|-36.12%|24|2022-10-31|15/09/2022|0.47||4790000000||2022-08-18|15/06/2022|0.97||6840000000|
2022-11-07 07:44:10|08348|994616|SS 603889|3.5B|3500000000|6.81|9,298,468|16.38%|24|2022-10-20|15/09/2022|0.195|0.19|1010000000||2022-08-18|15/06/2022|0.32||1230000000|
2022-11-07 07:44:13|08349|1162080|SS 603867|5.84B|5840000000|31.36|4,443,061|36.69%|16|2022-10-24|15/09/2022|0.3||623300000||2022-08-11|15/06/2022|0.5||682200000|
2022-11-07 07:44:16|08350|1088199|SS 603105|7.45B|7450000000|14.89|14,554,365|-15.85%|24|2022-10-22|15/09/2022|0.16||224000000||2022-08-16|15/06/2022|0.14||178000000|
2022-11-07 07:44:19|08351|100482|SS 600261|4.51B|4510000000|3.29|5,763,759|-13.56%|25|2022-10-29|15/09/2022|0.02||898300000||2022-08-20|15/06/2022|0.06||1030000000|
2022-11-07 07:44:22|08352|1162081|SS 603995|9.76B|9760000000|28.08|4,091,552|-11.76%|15|2022-10-28|15/09/2022|0.14||9390000000||2022-08-17|15/06/2022|0.51||12710000000|
2022-11-07 07:44:25|08353|1031314|SS 603388|3.3B|3300000000|11.62|7,587,362|50.14%|23|2022-10-30|15/09/2022|0.02||104000000||2022-08-25|15/06/2022|0.08||145300000|
2022-11-07 07:44:27|08354|1162054|SS 603095|3.29B|3290000000|25.63|1,511,412|4.18%|13|2022-10-27|15/09/2022|2.35||290100000||2022-08-18|15/06/2022|0.55||431500000|
2022-11-07 07:44:30|08355|100294|SS 600023|46.26B|46260000000|3.45|30,023,628|-9.09%|24|2022-10-29|15/09/2022|||24960000000||2022-08-27|15/06/2022|-0.02||17610000000|
2022-11-07 07:44:33|08356|1024781|SS 603767|2.53B|2530000000|8.29|2,920,968|22.76%|23|2022-10-25|15/09/2022|0.09||287700000||2022-08-19|15/06/2022|0.06||214100000|
2022-11-07 07:44:36|08357|1081728|SS 603301|12.18B|12180000000|45.77|2,333,983|30.76%|21|2022-10-28|15/09/2022|0.81||1430000000||2022-08-30|15/06/2022|0.71||1500000000|
2022-11-07 07:44:39|08358|994606|SS 603843|2.92B|2920000000|4.16|14,509,617|10.22%|24|2022-10-27|15/09/2022|||555200000||2022-08-29|15/06/2022|0.04||620500000|
2022-11-07 07:44:41|08359|100370|SS 600121|6.31B|6310000000|5.200|58,196,446|5.58%|24|2022-10-29|15/09/2022|-0.07||983200000||2022-08-27|15/06/2022|0.08||1150000000|
2022-11-07 07:44:44|08360|101110|SS 601717|12.82B|12820000000|13.50|19,634,296|29.27%|25|2022-10-26|15/09/2022|0.28|0.29|8250000000||2022-08-30|15/06/2022|0.45|0.39|7440000000|
2022-11-07 07:44:46|08361|102948|SS 600066|16.47B|16470000000|7.45|18,463,223|-35.02%|25|2022-10-27|15/09/2022|0.0512|0.0512|4850000000|4850000000|2022-08-23|15/06/2022|0.049|0.049|4730000000|4720000000
2022-11-07 07:44:50|08362|996085|SS 603637|1.96B|1960000000|8.20|6,000,410|18.81%|23|2022-10-27|15/09/2022|0.05||146300000||2022-08-18|15/06/2022|0.13||169600000|
2022-11-07 07:44:53|08363|1024791|SS 601878|40.84B|40840000000|10.51|35,718,071|-13.27%|23|2022-10-28|15/09/2022|0.1||4120000000||2022-08-22|15/06/2022|0.1||4330000000|
2022-11-07 07:44:56|08364|101014|SS 600986|6.72B|6720000000|5.13|27,490,233|4.72%|23|2022-10-29|15/09/2022|0.05||3630000000||2022-08-31|15/06/2022|0.02||3660000000|
2022-11-07 07:44:59|08365|102964|SS 601599|3.6B|3600000000|3.09|12,797,226|8.13%|24|2022-10-26|15/09/2022|0.01||747900000||2022-08-26|15/06/2022|0.03||797900000|
2022-11-07 07:45:02|08366|100655|SS 600489|37.86B|37860000000|7.79|29,693,269|-8.33%|25|2022-10-28|15/09/2022|0.07|0.07|14420000000||2022-08-27|15/06/2022|0.15|0.08|11990000000|
2022-11-07 07:45:05|08367|100919|SS 600818|11.25B|11250000000|34.85|7,363,377|333.41%|24|2022-10-27|15/09/2022|0.05||313400000||2022-08-17|15/06/2022|0.04||259100000|
2022-11-07 07:45:08|08368|101179|SS 900915|401.81M|401810000|1.252|1,915,937|184.41%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-11-07 07:45:11|08369|1056008|SS 603619|9.08B|9080000000|22.57|12,197,666|52.7%|23|2022-10-28|15/09/2022|0.4||820500000||2022-08-18|15/06/2022|0.35||792000000|
2022-11-07 07:45:14|08370|100397|SS 600163|11.08B|11080000000|5.82|13,794,522|-29.94%|23|2022-10-28|15/09/2022|0.02||255100000||2022-08-30|15/06/2022|0.07||372200000|
2022-11-07 07:45:17|08371|100526|SS 600313|11.11B|11110000000|10.26|65,322,763|103.94%|24|2022-10-14|15/09/2022|0.02||1370000000||2022-07-21|15/06/2022|0.03||1470000000|
2022-11-07 07:45:20|08372|1162148|SS 600918|47.46B|47460000000|6.80|16,164,879|-25.66%|13|2022-10-28|15/09/2022|||2400000000||2022-08-26|15/06/2022|0.09||3160000000|
2022-11-07 07:45:22|08373|994574|SS 603559|1.74B|1740000000|12.12|4,614,211|0.78%|23|2022-10-26|15/09/2022|-0.12||68990000||2022-08-15|15/06/2022|-0.11||94430000|
2022-11-07 07:45:25|08374|101101|SS 601636|23.01B|23010000000|8.66|36,569,939|-40.65%|24|2022-10-27|15/09/2022|0.06|0.06|3350000000|3350000000|2022-08-31|15/06/2022|0.21|0.2067|3430000000|3430000000
2022-11-07 07:45:28|08375|100635|SS 600479|4.26B|4260000000|9.93|5,962,858|19.76%|23|2022-10-28|15/09/2022|0.17||984200000||2022-08-26|15/06/2022|0.17||957900000|
2022-11-07 07:45:32|08376|100991|SS 600961|3.89B|3890000000|7.38|3,997,076|-12.86%|23|2022-10-27|15/09/2022|-0.06||3670000000||2022-08-18|15/06/2022|0.06||4440000000|
2022-11-07 07:45:35|08377|100623|SS 600458|7.49B|7490000000|9.37|11,839,300|-4.12%|25|2022-10-29|15/09/2022|0.08||3420000000||2022-08-27|15/06/2022|0.08||3330000000|
2022-11-07 07:45:38|08378|101133|SS 601899|218.58B|218580000000|9.01|195,896,799|-17.88%|25|2022-10-21|15/09/2022|0.154|0.1625|71730000000|64410000000|2022-08-12|15/06/2022|0.249|0.2493|67690000000|67690000000
2022-11-07 07:45:41|08379|1072212|SS 603709|1.26B|1260000000|15.67|558,948|2.11%|22|2022-10-28|15/09/2022|-0.12||157100000||2022-08-26|15/06/2022|0.02||162300000|
2022-11-07 07:45:44|08380|41398|JO ABGJ|166.62B|166620000000|20,115|3,429,659|42.18%|29|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022|12.61|1141|76240000000|44295000000
2022-11-07 07:45:48|08381|41384|JO ARIJ|52.23B|52230000000|26,643|452,692|40.21%|15|2023-03-01|15/12/2022||3927||10790000000|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000
2022-11-07 07:45:51|08382|41383|JO ANGJ|108.83B|108830000000|25,800|1,440,833|-8.3%|28|2023-02-21|15/12/2022||0.5|||2022-11-03|15/09/2022||0.22||
2022-11-07 07:45:53|08383|41386|JO APNJ|65.68B|65680000000|14,736|1,063,240|-36.55%|17|2023-03-07|15/12/2022||748.00|||2022-08-31|15/06/2022|14.32||38610000000|
2022-11-07 07:45:57|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-11-07 07:46:00|08385|41393|JO BVTJ|72.68B|72680000000|21,257|951,148|10.6%|18|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|14.9||99930000000|
2022-11-07 07:46:03|08386|41367|LON BTIJ|1.54T|1540000000000|68,454|598,738|32.46%|21|2022-11-07|15/09/2022|||||2022-07-27|15/06/2022||||
2022-11-07 07:46:06|08387|50081|LON CCOJ|18.95B|18950000000|2,209|411,582|-36.39%|0||
2022-11-07 07:46:09|08388|41379|JO DSYJ|82.95B|82950000000|12,521|1,722,667|-11.6%|18|2023-02-23|15/12/2022|||||2022-09-07|15/06/2022|3.25||34730000000|
2022-11-07 07:46:12|08389|41391|JO EXXJ|52.5B|52500000000|21,917|822,782|37.19%|30|2023-03-01|15/12/2022||3790||24599000000|2022-11-07|15/09/2022||||
2022-11-07 07:46:15|08390|41358|JO FSRJ|365.38B|365380000000|6,521|11,384,988|10.22%|16|2023-03-01|15/12/2022||281.00||55176000000|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000
2022-11-07 07:46:17|08391|41399|JO GRTJ|44.27B|44270000000|1,295|9,377,761|-3.07%|16|2022-09-14|15/06/2022|1.25||6670000000||2022-03-16|15/12/2021|1.07||6380000000|
2022-11-07 07:46:20|08392|41390|JO IMPJ|171.65B|171650000000|19,772|2,700,828|1.71%|28|2023-02-27|15/12/2022||2428|||2022-10-28|15/09/2022||||
2022-11-07 07:46:23|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|4.73%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-11-07 07:46:25|08394|41370|LON INPJ|90.06B|90060000000|9,416|1,393,489|48.81%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-11-07 07:46:28|08395|41359|JO INLJ|85.34B|85340000000|9,334|847,044|42.42%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2022-11-07 07:46:30|08396|41392|JO KIOJ|131.25B|131250000000|40,111|339,169|-0.42%|30|2023-02-20|15/12/2022||2977||38372000000|2022-10-27|15/09/2022|||10000000000|
2022-11-07 07:46:33|08397|50185|JO LHCJ|27.99B|27990000000|1,914|3,816,308|-21.28%|18|2022-11-16|15/09/2022||56.00||14455000000|2022-05-26|15/03/2022|0.41|57.00|13540000000|13497000000
2022-11-07 07:46:35|08398|41371|LON MNPJ|148.89B|148890000000|30,554|852,351|-18.05%|0||
2022-11-07 07:46:39|08399|41382|JO MTNJ|240.95B|240950000000|13,327|5,984,735|-19.2%|29|2022-11-04|15/09/2022|||||2022-08-11|15/06/2022|4.33|591.00|97490000000|95756000000
2022-11-07 07:46:42|08400|1123065|JO MCGJ|50.81B|50810000000|11,876|870,331|-0.52%|11|2022-11-10|15/09/2022|||||2022-06-09|15/03/2022|||28370000000|
2022-11-07 07:46:45|08401|41376|JO NPNJn|432.11B|432110000000|218,246|904,123|-14.37%|15|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-07 07:46:48|08402|41360|JO NEDJ|106.62B|106620000000|21,879|1,472,841|27.71%|29|2023-03-07|15/12/2022||1379||30525000000|2022-11-07|15/09/2022||||
2022-11-07 07:46:50|08403|41373|LON OMUJ|50B|50000000000|1,078|15,146,831|-25%|17|2022-08-29|15/06/2022|1.16||43200000000||2022-03-15|15/12/2021|1.49||85990000000|
2022-11-07 07:46:53|08404|50078|LU RNIJ|53.51B|53510000000|29,699|345,626|9.44%|1|2015-11-16|15/09/2014|||||
2022-11-07 07:46:56|08405|41381|JO REMJ|79.26B|79260000000|14,037|1,187,298|3.2%|14|2022-09-20|15/06/2022|14.55||37760000000||2022-03-24|15/12/2021|8.68||38340000000|
2022-11-07 07:46:59|08406|41365|JO CFRJ|1.07T|1070000000000|18,761|3,061,565|-2.99%|29|2023-02-01|15/12/2022||||107420000000|2022-11-11|15/09/2022||5.1||85990000000
2022-11-07 07:47:00|08407|41380|JO RMHJ|861M|861000000|62|8,672,020|-55.71%|18|2022-12-08|15/12/2022|||||2022-06-27|15/06/2022||||
2022-11-07 07:47:04|08408|41361|JO SLMJ|111.53B|111530000000|5,365|4,122,096|-14.44%|19|2023-03-08|15/12/2022|||||2022-09-08|15/06/2022|2.55||37510000000|
2022-11-07 07:47:07|08409|41374|JO SOLJ|196.28B|196280000000|30,400|2,429,963|18.13%|30|2023-02-20|15/12/2022||1770||112890000000|2022-10-20|15/09/2022||||
2022-11-07 07:47:10|08410|41363|JO SHPJ|127.27B|127270000000|23,316|1,614,817|22.05%|19|2023-03-06|15/12/2022||564.00||87198000000|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000
2022-11-07 07:47:13|08411|41362|JO SBKJ|289B|289000000000|17,578|3,598,391|29.51%|20|2023-03-09|15/12/2022||1115||77955000000|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000
2022-11-07 07:47:17|08412|41388|JO TBSJ|29.17B|29170000000|18,663|536,720|-4.52%|25|2022-12-02|15/09/2022||643.00||16167000000|2022-08-31|15/06/2022||||
2022-11-07 07:47:20|08413|41394|JO VODJ|216.4B|216400000000|12,666|1,427,432|-8.47%|28|2023-01-31|15/12/2022||||26745000000|2022-11-14|15/09/2022||475.00||49530000000
2022-11-07 07:47:23|08414|41385|JO WHLJ|61.46B|61460000000|6,544|4,441,140|18.09%|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
2022-11-07 07:47:27|08415|11719|TADAWUL 4001|10.58B|10580000000|117.60|95,856|-1.03%|33|2023-02-07|15/12/2022||1.95||2300000000|2022-11-07|15/09/2022||0.73||2160000000
2022-11-07 07:47:30|08416|997122|TADAWUL 4191|656M|656000000|32.75|378,116|-25.7%|23|2022-11-09|15/09/2022|||||2022-08-16|15/06/2022|0.22||62940000|
2022-11-07 07:47:33|08417|11711|TADAWUL 3010|3.7B|3700000000|37.00|191,427|-6.59%|33|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022|0.59||213000000|213000000
2022-11-07 07:47:37|08418|11705|TADAWUL 2330|11.43B|11430000000|43.95|556,519|-29.02%|34|2023-01-09|15/12/2022||0.5456||694460000|2023-01-09|15/12/2023||||
2022-11-07 07:47:40|08419|11629|TADAWUL 8160|349.27M|349270000|13.12|481,178|-67.85%|22|2022-08-25|15/06/2022|0.13||99040000||2022-05-24|15/03/2022|-0.11||78960000|
2022-11-07 07:47:42|08420|11641|TADAWUL 8280|576M|576000000|14.34|115,321|-43.1%|22|2022-08-25|15/06/2022|-0.02||49270000||2022-05-24|15/03/2022|-0.56||42220000|
2022-11-07 07:47:45|08421|962550|TADAWUL 4320|1.45B|1450000000|15.50|80,286|-21.02%|22|2022-08-14|15/06/2022|0.17||54090000||2022-04-29|15/03/2022|0.21||53300000|
2022-11-07 07:47:48|08422|1025124|TADAWUL 4012|1.7B|1700000000|42.50|171,869|-25.09%|23|2022-10-25|15/09/2022|0.09||65430000||2022-07-28|15/06/2022|0.63||156600000|
2022-11-07 07:47:51|08423|11731|TADAWUL 4130|415.8M|415800000|13.92|471,730|-46.97%|20|2022-08-09|15/06/2022|-0.01||2620000||2022-05-13|15/03/2022|-0.22||2550000|
2022-11-07 07:47:54|08424|11630|TADAWUL 8170|689.4M|689400000|15.32|84,643|-20.04%|22|2022-08-17|15/06/2022|-0.06||253800000||2022-05-23|15/03/2022|-0.08||219000000|
2022-11-07 07:47:56|08425|11650|TADAWUL 6020|657M|657000000|21.80|436,467|-20%|22|2022-08-31|15/06/2022|-0.01||2710000||2022-05-31|15/03/2022|-0.02||2710000|
2022-11-07 07:47:59|08426|940928|TADAWUL 4007|7.26B|7260000000|45.35|372,397|40.18%|25|2022-11-07|15/09/2022||||294000000|2022-08-23|15/06/2022|0.41||282000000|254500000
2022-11-07 07:48:03|08427|103950|TADAWUL 1820|577.71M|577710000|18.34|413,656|-58.59%|27|2022-11-07|15/09/2022|||||2022-08-03|15/06/2022|-0.54||172100000|
2022-11-07 07:48:06|08428|1025125|TADAWUL 3008|489.39M|489390000|43.20|83,631|-43.69%|22|2022-10-28|15/09/2022|0.14||32560000||2022-08-17|15/06/2022|-0.31||20730000|
2022-11-07 07:48:09|08429|1053058|TADAWUL 4334|552.33M|552330000|9.00|125,852|-2.17%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2022-11-07 07:48:11|08430|1062590|TADAWUL 4337|369.77M|369770000|6.45|141,275|-34.55%|3|2022-09-08|15/06/2022|0.39||18280000||2022-06-23|15/12/2021|0.12||8400000|
2022-11-07 07:48:14|08431|1129465|TADAWUL 7200|3.15B|3150000000|104.00|89,621|-16.78%|17|2022-11-07|15/09/2022|||||2022-08-25|15/06/2022|0.56||171000000|
2022-11-07 07:48:17|08432|997124|TADAWUL 4141|507M|507000000|84.50|81,148|-20.41%|22|2022-08-28|15/06/2022|0.6||34460000||2022-05-29|15/03/2022|0.38||41480000|
2022-11-07 07:48:20|08433|11665|TADAWUL 1120|339.6B|339600000000|84.70|4,612,128|-4.56%|38|2023-01-19|15/12/2022||1.06||7330000000|2022-10-23|15/09/2022|1.05|1.05|7290000000|7290000000
2022-11-07 07:48:23|08434|1090528|TADAWUL 4340|1.62B|1620000000|10.00|250,403|-17.55%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2022-11-07 07:48:26|08435|980213|TADAWUL 1304|1.46B|1460000000|28.75|289,240|-33.49%|24|2022-12-12|15/09/2022|||||2022-08-16|15/06/2022|0.01||237200000|471000000
2022-11-07 07:48:29|08436|11704|TADAWUL 2320|953.24M|953240000|22.36|155,247|-37.78%|25|2023-01-19|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-07 07:48:32|08437|11706|TADAWUL 2340|1.5B|1500000000|18.52|512,111|-45.78%|22|2022-08-30|15/06/2022|-0.04||168200000||2022-05-29|15/03/2022|-0.15||181600000|
2022-11-07 07:48:34|08438|1057695|TADAWUL 4338|1.49B|1490000000|10.84|86,918|-19.35%|6|2022-08-28|15/06/2022|0.28||92610000||2022-06-23|15/12/2021|0.28||94890000|
2022-11-07 07:48:40|08439|11666|TADAWUL 1140|50.6B|50600000000|50.80|1,115,133|56.06%|38|2023-01-31|15/12/2022|||||2022-11-05|15/09/2022|0.55|0.55|1310000000|1300000000
2022-11-07 07:48:43|08440|11738|TADAWUL 4200|5.44B|5440000000|72.50|256,221|-4.73%|31|2023-01-17|15/12/2022|||||2022-10-17|15/09/2022|0.82||3080000000|3080000000
2022-11-07 07:48:46|08441|11742|TADAWUL 4240|1.94B|1940000000|16.88|549,970|-51.49%|26|2023-02-07|15/12/2022||-0.01||1540000000|2022-11-15|15/09/2022||0.01||1420000000
2022-11-07 07:48:50|08442|11667|TADAWUL 1150|74.8B|74800000000|37.45|5,057,251|50.36%|29|2023-02-09|15/12/2022||0.55||2190000000|2022-10-25|15/09/2022|0.48|0.485|2020000000|2020000000
2022-11-07 07:48:53|08443|40411|TADAWUL 8312|531M|531000000|17.74|372,262|-41.87%|22|2022-08-23|15/06/2022|0.02||56870000||2022-05-24|15/03/2022|0.02||48930000|
2022-11-07 07:48:56|08444|996548|TADAWUL 4331|213.34M|213340000|18.08|103,901|-25.06%|8|2022-08-25|15/06/2021|0.22||2530000||2022-08-25|15/06/2022|0.23||3120000|
2022-11-07 07:48:59|08445|48638|TADAWUL 8012|892.1M|892100000|15.92|170,627|-33.46%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:49:03|08446|11654|TADAWUL 6070|1.3B|1300000000|43.10|190,651|-36.06%|31|2023-01-09|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:49:05|08447|1141641|TADAWUL 4348|1.1B|1100000000|7.79|278,647|-15.81%|5|2022-09-08|15/06/2021|-0.17||54650000||2022-09-08|15/06/2022|0.27||59590000|
2022-11-07 07:49:08|08448|11747|TADAWUL 4290|1.03B|1030000000|15.90|484,910|-25.62%|26|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:49:11|08449|1171243|TADAWUL 2081|3.44B|3440000000|136.60|79,526|16.84%|11|2022-08-18|15/06/2022|1.05||184400000|218000000|2022-05-24|15/03/2022|1.01||173500000|168000000
2022-11-07 07:49:14|08450|11617|TADAWUL 8040|876M|876000000|14.40|257,527|-42.62%|23|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022|0.06||113400000|
2022-11-07 07:49:16|08451|11628|TADAWUL 8150|357.93M|357930000|12.30|118,385|-52.79%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-11-07 07:49:19|08452|11645|TADAWUL 2280|55.6B|55600000000|55.60|334,084|7.29%|38|2023-01-16|15/12/2022||0.36||4580000000|2022-10-08|15/09/2022|0.46|0.495|4770000000|4460000000
2022-11-07 07:49:23|08453|11636|TADAWUL 8230|3.99B|3990000000|100.00|407,828|13.26%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||588000000
2022-11-07 07:49:25|08454|11671|TADAWUL 1213|517.62M|517620000|47.55|532,632|-36.35%|22|2022-08-07|15/06/2022|0.51||69590000||2022-04-26|15/03/2022|0.31||83630000|
2022-11-07 07:49:29|08455|11691|TADAWUL 2170|2.28B|2280000000|46.20|377,396|-18.54%|27|2023-01-16|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-07 07:49:31|08456|19027|TADAWUL 8310|445.48M|445480000|10.36|1,368,471|-61.15%|22|2022-08-24|15/06/2022|-0.14||69550000||2022-05-31|15/03/2022|-1.4||54710000|
2022-11-07 07:49:33|08457|11690|TADAWUL 2160|351.45M|351450000|35.50|108,093|-50.62%|29|2022-11-07|15/09/2022|||||2022-08-02|15/06/2022|-0.41||121600000|
2022-11-07 07:49:36|08458|1163395|TADAWUL 1182|1.48B|1480000000|16.34|176,793|-35.87%|13|2022-10-27|15/09/2022|0.28||82230000||2022-08-04|15/06/2022|0.32||69820000|
2022-11-07 07:49:39|08459|11646|TADAWUL 4061|764.19M|764190000|24.80|1,117,253|-36.4%|22|2022-10-02|15/06/2022|-0.12||3970000||2022-05-27|15/03/2022|0.14||3220000|
2022-11-07 07:49:42|08460|11694|TADAWUL 2200|358M|358000000|35.80|159,633|-48.86%|27|2023-01-19|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-07 07:49:45|08461|997127|TADAWUL 7201|790M|790000000|78.80|675,626|-52.04%|22|2022-08-17|15/06/2022|-0.19||8380000||2022-05-20|15/03/2022|-0.36||8910000|
2022-11-07 07:49:48|08462|1131253|TADAWUL 4321|9.05B|9050000000|19.04|524,938|-23.98%|18|2023-03-01|15/12/2022||0.42||587190000|2022-11-30|15/09/2022||0.32||568340000
2022-11-07 07:49:50|08463|1177730|TADAWUL 7202|30.06B|30060000000|249.60|218,855|27.52%|10|2023-02-14|15/12/2022||1.87||2380000000|2022-10-26|15/09/2022|2.42|2.34|2170000000|2120000000
2022-11-07 07:49:54|08464|11620|TADAWUL 8070|1.14B|1140000000|17.80|342,704|-27.43%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:49:57|08465|11733|TADAWUL 4150|3.54B|3540000000|19.92|438,541|-24.05%|29|2023-01-09|15/12/2022|||||2022-11-07|15/09/2022|0.37||63710000|
2022-11-07 07:50:01|08466|11663|TADAWUL 1080|49.2B|49200000000|32.80|577,318|41.5%|38|2023-02-28|15/12/2022||0.52||1820000000|2022-10-24|15/09/2022|0.61|0.49|1770000000|1760000000
2022-11-07 07:50:04|08467|11727|TADAWUL 4080|1.52B|1520000000|12.04|401,712|-45.01%|22|2022-08-29|15/06/2022|-0.16||420800000||2022-05-24|15/03/2022|0.08||473000000|
2022-11-07 07:50:08|08468|19029|TADAWUL 1301|1B|1000000000|28.45|238,108|-13.03%|24|2023-01-16|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:50:10|08469|11670|TADAWUL 1212|4.33B|4330000000|53.90|327,934|24.83%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:50:13|08470|1142328|TADAWUL 4292|2.27B|2270000000|54.00|164,358|-14.15%|15|2022-12-14|15/10/2022|||||2022-09-28|15/07/2022|||174000000|151000000
2022-11-07 07:50:16|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|-22.73%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-11-07 07:50:19|08472|11753|TADAWUL 7040|539.99M|539990000|61.100|262,846|-21.1%|22|2022-08-29|15/06/2022|-0.08||140500000||2022-06-07|15/03/2022|-0.41||120200000|
2022-11-07 07:50:22|08473|11638|TADAWUL 8250|1.34B|1340000000|26.80|232,341|-23.55%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||333000000
2022-11-07 07:50:26|08474|11688|TADAWUL 2140|1.33B|1330000000|16.56|706,404|-26.2%|22|2022-08-25|15/06/2022|-0.15||65860000||2022-05-27|15/03/2022|0.17||75600000|
2022-11-07 07:50:28|08475|997125|TADAWUL 4051|676.35M|676350000|66.80|302,982|-43.49%|22|2022-08-10|15/06/2022|0.45||58450000||2022-05-24|15/03/2022|0.88||74440000|
2022-11-07 07:50:31|08476|11723|TADAWUL 4030|14.37B|14370000000|29.25|1,161,923|2.1%|31|2023-01-09|15/12/2022|||||2022-10-23|15/09/2022|0.55||2300000000|
2022-11-07 07:50:35|08477|11730|TADAWUL 4110|1.43B|1430000000|23.86|548,022|-11.2%|22|2022-08-28|15/06/2022|-0.23||100400000||2022-05-25|15/03/2022|0.02||109700000|
2022-11-07 07:50:38|08478|103949|TADAWUL 1302|2.15B|2150000000|35.80|352,376|-4.89%|23|2022-10-30|15/09/2022|||||2022-08-09|15/06/2022|0.74||849000000|928000000
2022-11-07 07:50:41|08479|11668|TADAWUL 1210|984.5M|984500000|35.70|151,136|-17.8%|22|2022-08-18|15/06/2022|0.47||160600000||2022-05-29|15/03/2022|0.63||166700000|
2022-11-07 07:50:44|08480|1167201|TADAWUL 4161|7.21B|7210000000|62.90|184,933|-39.33%|13|2022-11-08|15/09/2022||0.65||1160000000|2022-08-24|15/06/2022|0.37|0.64|1220000000|1220000000
2022-11-07 07:50:47|08481|11658|TADAWUL 1020|18.99B|18990000000|23.08|3,965,647|22.52%|34|2023-01-30|15/12/2022|||||2022-10-24|15/09/2022|0.28||883000000|878670000
2022-11-07 07:50:50|08482|1141640|TADAWUL 4347|1.65B|1650000000|10.12|146,458|0.4%|6|2022-08-25|15/06/2022|0.43||78150000||2022-07-22|15/12/2021|0.24||66430000|
2022-11-07 07:50:53|08483|11661|TADAWUL 1050|50.74B|50740000000|42.30|454,044|-7.25%|34|2023-02-06|15/12/2022||0.78||2150000000|2022-11-07|15/09/2022||0.72||2040000000
2022-11-07 07:50:57|08484|11744|TADAWUL 4260|3.25B|3250000000|45.70|360,385|-7.46%|27|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|0.9||295200000|295000000
2022-11-07 07:50:59|08485|11634|TADAWUL 8210|22.02B|22020000000|184.40|144,005|26.4%|26|2023-02-22|15/12/2022|||||2022-11-10|15/09/2022||||3309000000
2022-11-07 07:51:02|08486|11640|TADAWUL 8270|529.8M|529800000|17.58|131,960|-29.15%|23|2022-11-08|15/09/2022|||||2022-08-22|15/06/2022|-0.53||101000000|
2022-11-07 07:51:06|08487|40966|TADAWUL 4005|3.43B|3430000000|76.40|304,885|20.31%|26|2023-01-19|15/12/2022||0.88||227550000|2022-11-07|15/09/2022|0.95|0.83|238300000|229000000
2022-11-07 07:51:09|08488|40409|TADAWUL 6004|6.4B|6400000000|77.90|253,896|-14.41%|30|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||448000000
2022-11-07 07:51:13|08489|11675|TADAWUL 2001|2.01B|2010000000|29.80|623,975|-15.22%|27|2023-01-17|15/12/2022|||||2022-10-20|15/09/2022||||262000000
2022-11-07 07:51:17|08490|11637|TADAWUL 8240|534.6M|534600000|17.82|179,172|-50.06%|24|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:51:19|08491|40408|TADAWUL 3003|2.86B|2860000000|20.42|412,831|-12.94%|30|2023-03-08|15/12/2022|||||2022-11-07|15/09/2022||||111000000
2022-11-07 07:51:22|08492|40965|TADAWUL 4004|14.8B|14800000000|164.20|161,662|117.11%|30|2022-11-07|15/09/2022||0.75||555000000|2022-08-16|15/06/2022|0.77|0.77|583810000|583810000
2022-11-07 07:51:26|08493|11748|TADAWUL 4300|14.41B|14410000000|13.22|13,699,409|36.89%|38|2023-02-06|15/12/2022||0.6||1780000000|2022-11-07|15/09/2022||0.12||1220000000
2022-11-07 07:51:29|08494|1073180|TADAWUL 4339|1.1B|1100000000|10.20|187,309|-22.84%|9|2022-09-12|15/06/2022|0.25||62450000||2022-05-20|15/12/2021|0.17||65200000|
2022-11-07 07:51:31|08495|1159097|TADAWUL 4013|77.7B|77700000000|224.20|174,619|27.88%|16|2023-02-15|15/12/2022||1.28||2120000000|2022-10-23|15/09/2022|1.2|1.12|2050000000|2070000000
2022-11-07 07:51:34|08496|11721|TADAWUL 4010|2.08B|2080000000|20.82|198,213|-40%|23|2022-11-07|15/09/2022|||||2022-08-18|15/06/2022|-0.05||124800000|
2022-11-07 07:51:37|08497|943613|TADAWUL 1303|1.21B|1210000000|26.95|285,867|-6.35%|22|2022-08-29|15/06/2022|0.41||226900000||2022-05-10|15/03/2022|0.27||229100000|
2022-11-07 07:51:41|08498|11740|TADAWUL 4220|10.6B|10600000000|9.35|2,078,782|-25.28%|31|2022-11-10|15/09/2022|||||2022-08-04|15/06/2022|-0.22||78300000|
2022-11-07 07:51:44|08499|40410|TADAWUL 8311|163M|163000000|16.38|284,095|-53.87%|22|2022-08-25|15/06/2022|0.2||57540000||2022-05-29|15/03/2022|-1.17||55160000|
2022-11-07 07:51:50|08500|11717|TADAWUL 3080|3.71B|3710000000|43.15|36,766|-10.53%|31|2023-01-19|15/12/2022|||||2022-10-24|15/09/2022|0.22||165500000|165500000
2022-11-07 07:51:53|08501|11751|TADAWUL 7020|28.49B|28490000000|36.95|844,265|19.13%|38|2023-02-20|15/12/2022||0.4457||4070000000|2022-10-23|15/09/2022|0.48|0.4674|3830000000|3820000000
2022-11-07 07:51:57|08502|19031|TADAWUL 4003|5.67B|5670000000|73.80|305,079|-33.76%|35|2023-03-07|15/12/2022||1.09||1630000000|2022-11-07|15/09/2022|1.25|0.9453|1370000000|1330000000
2022-11-07 07:51:59|08503|11692|TADAWUL 2180|469.2M|469200000|40.85|127,073|-32.34%|21|2022-08-30|15/06/2022|0.08||71280000||2022-04-24|15/03/2022|0.03||62880000|
2022-11-07 07:52:02|08504|11736|TADAWUL 4180|1.06B|1060000000|38.65|316,910|-22.6%|22|2022-08-30|15/06/2022|0.48||12820000||2022-05-24|15/03/2022|0.28||23290000|
2022-11-07 07:52:05|08505|11683|TADAWUL 2080|4.01B|4010000000|53.30|659,931|-10.02%|28|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.42||472500000|
2022-11-07 07:52:08|08506|11639|TADAWUL 8260|399.5M|399500000|7.95|695,726|-44.15%|22|2022-08-25|15/06/2022|-0.36||69960000||2022-05-27|15/03/2022|-0.38||58130000|
2022-11-07 07:52:11|08507|11625|TADAWUL 8120|380.93M|380930000|8.31|153,304|-46.67%|22|2022-08-29|15/06/2022|0.05||106500000||2022-05-30|15/03/2022|-0.78||111500000|
2022-11-07 07:52:14|08508|11647|TADAWUL 6001|1.98B|1980000000|56.20|78,347|-38.92%|27|2023-02-21|15/12/2022|||||2022-11-09|15/09/2022||||245000000
2022-11-07 07:52:17|08509|19032|TADAWUL 3001|1.22B|1220000000|12.42|445,500|-14.29%|25|2023-01-16|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-07 07:52:20|08510|11648|TADAWUL 6002|2.45B|2450000000|37.70|179,589|-47.95%|37|2022-10-26|15/09/2022|0.32|0.93|309520000|341030000|2022-08-03|15/06/2022|0.31|0.42|291810000|292000000
2022-11-07 07:52:23|08511|1178933|TADAWUL 2082|125.75B|125750000000|169.20|557,544|120.51%|10|2022-11-03|15/09/2022|0.47||1260000000|1417000000|2022-08-10|15/06/2022|0.53||1290000000|1418000000
2022-11-07 07:52:26|08512|11743|TADAWUL 4250|24.15B|24150000000|20.84|2,103,944|-31.71%|37|2022-12-28|15/10/2022|||||2022-09-26|15/07/2022||||
2022-11-07 07:52:28|08513|1010626|TADAWUL 4332|475.2M|475200000|7.20|117,945|-17.9%|9|2022-10-07|15/06/2022|-0.81||2440000||2022-07-22|15/12/2021|-0||17550000|
2022-11-07 07:52:31|08514|1127827|TADAWUL 4342|2.34B|2340000000|12.50|129,042|-18.3%|9|2022-10-07|15/06/2022|0.24||93920000||2022-03-31|15/12/2021|||87340000|
2022-11-07 07:52:35|08515|11737|TADAWUL 4190|19.58B|19580000000|163.20|138,115|-19.8%|33|2023-01-16|15/12/2022||2.87||2460000000|2022-11-07|15/09/2022||2.22||2400000000
2022-11-07 07:52:38|08516|11656|TADAWUL 6090|690M|690000000|13.80|516,964|-43.06%|22|2022-08-25|15/06/2022|0.49||17840000||2022-05-27|15/03/2022|0.07||26310000|
2022-11-07 07:52:42|08517|19023|TADAWUL 3091|1.27B|1270000000|11.66|394,345|-23.86%|29|2022-10-25|15/09/2022||||64000000|2022-07-27|15/06/2022|-0.02||49480000|53000000
2022-11-07 07:52:45|08518|19030|TADAWUL 4310|4.06B|4060000000|11.98|572,712|-33%|22|2022-08-28|15/06/2022|-0.03||13690000||2022-05-25|15/03/2022|-0.02||15730000|
2022-11-07 07:52:48|08519|11746|TADAWUL 4280|31.06B|31060000000|8.38|445,971|-18.91%|33|2023-01-19|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:52:52|08520|985835|TADAWUL 4011|825.6M|825600000|14.34|525,756|-33.61%|23|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|0.15||424000000|
2022-11-07 07:52:54|08521|1097263|TADAWUL 1830|4.33B|4330000000|83.80|863,790|-24.32%|22|2023-02-13|15/12/2022|||||2022-11-07|15/09/2022||||261000000
2022-11-07 07:52:57|08522|11669|TADAWUL 1211|180.9B|180900000000|73.20|4,114,119|86.08%|38|2023-01-20|15/12/2022||0.91||8690000000|2022-11-07|15/09/2022||1.15||10060000000
2022-11-07 07:53:00|08523|11696|TADAWUL 2220|683.22M|683220000|19.30|336,402|-38.02%|22|2022-08-21|15/06/2022|-0.23||54520000||2022-05-25|15/03/2022|-0.2||77030000|
2022-11-07 07:53:03|08524|11615|TADAWUL 8020|671M|671000000|13.42|460,392|-52.33%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||248000000
2022-11-07 07:53:05|08525|11729|TADAWUL 4100|10.47B|10470000000|63.50|73,789|-11.57%|30|2022-08-18|15/05/2022|0.45||145800000||2022-04-24|15/02/2022|0.05||55250000|
2022-11-07 07:53:09|08526|11616|TADAWUL 8030|1.02B|1020000000|9.74|270,469|-49.65%|25|2022-11-07|15/09/2022|||||2022-08-21|15/06/2022|-0.73||540200000|
2022-11-07 07:53:12|08527|1141642|TADAWUL 4346|213.6M|213600000|5.34|191,005|-30.83%|7|2022-09-26|15/06/2021|-1.37||27380000||2022-09-26|15/06/2022|0.21||31790000|
2022-11-07 07:53:14|08528|11709|TADAWUL 2370|466.4M|466400000|11.66|254,465|-44.37%|22|2022-08-24|15/06/2022|-0.3||198200000||2022-06-01|15/03/2022|||187600000|
2022-11-07 07:53:17|08529|969107|TADAWUL 4009|2.73B|2730000000|29.70|796,917|-19.46%|24|2023-03-02|15/12/2022|||||2022-11-09|15/09/2022||||524000000
2022-11-07 07:53:20|08530|953109|TADAWUL 1202|2.29B|2290000000|45.75|390,982|3.89%|22|2022-08-16|15/06/2022|1.97||346900000||2022-05-11|15/03/2022|1.85||305000000|
2022-11-07 07:53:23|08531|11720|TADAWUL 4002|20.72B|20720000000|210.20|107,948|19.03%|33|2023-01-19|15/12/2022||1.84||776120000|2022-11-07|15/09/2022||1.6||606860000
2022-11-07 07:53:26|08532|1054997|TADAWUL 4336|540.78M|540780000|7.90|107,880|-19.7%|8|2022-08-24|15/06/2022|-0.19||35350000||2022-04-12|15/12/2021|0.14||37250000|
2022-11-07 07:53:28|08533|1054998|TADAWUL 4335|790.24M|790240000|8.98|117,356|-9.6%|9|2022-08-25|15/06/2022|0.15||50380000||2022-07-13|15/12/2021|0.17||45470000|
2022-11-07 07:53:30|08534|11649|TADAWUL 6010|2.63B|2630000000|25.90|346,430|-25.47%|29|2022-10-23|15/09/2022|0.27||702700000|662000000|2022-07-25|15/06/2022|0.27||707800000|580000000
2022-11-07 07:53:33|08535|40407|TADAWUL 3002|2.09B|2090000000|12.26|773,512|-35.63%|28|2023-02-27|15/12/2022|||||2022-10-31|15/09/2022|||130000000|130000000
2022-11-07 07:53:36|08536|11695|TADAWUL 2210|1.02B|1020000000|43.20|349,500|12.52%|22|2022-08-03|15/06/2022|1.13||154900000||2022-05-08|15/03/2022|1.42||172800000|
2022-11-07 07:53:39|08537|942783|TADAWUL 1180|259.19B|259190000000|58.50|3,291,822|-11.08%|26|2023-02-01|15/12/2022||1.14||9320000000|2022-10-23|15/09/2022|1.04|1.04|8920000000|8830000000
2022-11-07 07:53:42|08538|1116144|TADAWUL 4291|2.66B|2660000000|61.90|66,639|-0.8%|17|2023-01-05|15/11/2022|||||2022-12-14|15/08/2022||||
2022-11-07 07:53:45|08539|11684|TADAWUL 2090|823.33M|823330000|26.00|718,000|-42.04%|22|2022-08-29|15/06/2022|0.05||17650000||2022-05-31|15/03/2022|0.1||14580000|
2022-11-07 07:53:49|08540|48637|TADAWUL 3004|2.09B|2090000000|11.56|450,928|-20.28%|28|2022-11-10|15/09/2022||||138000000|2022-08-04|15/06/2022|0.14||133400000|126000000
2022-11-07 07:53:52|08541|11710|TADAWUL 2380|20.39B|20390000000|12.14|8,741,846|-34.07%|32|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022|-0.86||12640000000|
2022-11-07 07:53:55|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|2.83%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2022-11-07 07:53:59|08543|11714|TADAWUL 3040|6.57B|6570000000|73.00|42,197|-8.98%|32|2023-01-05|15/12/2022|||||2022-11-07|15/09/2022||||170500000
2022-11-07 07:54:02|08544|997128|TADAWUL 6012|393.63M|393630000|24.90|248,711|-47.97%|22|2022-08-28|15/06/2022|-0.51||43050000||2022-05-25|15/03/2022|-0.14||37340000|
2022-11-07 07:54:04|08545|11741|TADAWUL 4230|910.06M|910060000|30.00|399,472|-42.98%|26|2023-01-18|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-07 07:54:08|08546|11657|TADAWUL 1010|108B|108000000000|36.00|1,014,485|23.55%|38|2023-02-13|15/12/2022||0.65||3900000000|2022-10-23|15/09/2022|0.59|0.59|3430000000|3420000000
2022-11-07 07:54:11|08547|994496|TADAWUL 4330|1.84B|1840000000|10.72|360,617|4.89%|11|2022-08-25|15/06/2022|0.36||153000000||2022-06-23|15/12/2021|0.37||158300000|
2022-11-07 07:54:15|08548|11662|TADAWUL 1060|88.36B|88360000000|43.10|836,644|31.16%|38|2023-02-21|15/12/2022||0.7||2810000000|2022-10-20|15/09/2022|0.61|0.61|2570000000|2580000000
2022-11-07 07:54:17|08549|11621|TADAWUL 8080|391M|391000000|11.50|289,590|-63.55%|23|2022-10-17|15/09/2022|||||2022-08-21|15/06/2022|0.14||55430000|
2022-11-07 07:54:21|08550|11677|TADAWUL 2010|257.7B|257700000000|85.90|2,496,693|-32.31%|38|2023-01-23|15/12/2022||1.31||45600000000|2022-11-07|15/09/2022|0.61|1.59|46870000000|47240000000
2022-11-07 07:54:23|08551|11678|TADAWUL 2020|76.26B|76260000000|159.20|1,398,910|-3.47%|37|2023-01-26|15/12/2022||5.23||5300000000|2022-10-26|15/09/2022|4.9|4.9|4420000000|4420000000
2022-11-07 07:54:26|08552|11644|TADAWUL 2270|7.26B|7260000000|227.20|50,513|38.18%|26|2023-01-16|15/12/2022||||493800000|2022-10-23|15/09/2022|2.67||694000000|650000000
2022-11-07 07:54:29|08553|997126|TADAWUL 1832|773.5M|773500000|43.95|677,669|-36.16%|20|2022-08-25|15/06/2022|-0.06||16480000||2022-05-27|15/03/2022|-0.1||19770000|
2022-11-07 07:54:32|08554|11631|TADAWUL 8180|233.8M|233800000|16.78|750,662|-59.39%|21|2022-09-29|15/03/2022|-0.67||98550000||2022-03-31|15/12/2021|-0.13||87950000|
2022-11-07 07:54:35|08555|11703|TADAWUL 2310|28.4B|28400000000|39.05|2,119,583|-11.35%|38|2023-03-09|15/12/2022||0.9413||2950000000|2022-10-17|15/09/2022|1.07|1.31|2940000000|2510000000
2022-11-07 07:54:38|08556|11659|TADAWUL 1030|18.28B|18280000000|18.28|549,382|36.13%|33|2023-02-06|15/12/2022|||||2022-10-27|15/09/2022|0.53||836000000|836000000
2022-11-07 07:54:41|08557|11686|TADAWUL 2120|1.7B|1700000000|33.85|873,006|-29.88%|22|2022-08-25|15/06/2022|0.55||31090000||2022-05-18|15/03/2022|0.62||34440000|
2022-11-07 07:54:44|08558|11623|TADAWUL 8100|390M|390000000|12.92|126,061|-41.35%|22|2022-08-30|15/06/2022|-1.02||169600000||2022-05-29|15/03/2022|0.23||138500000|
2022-11-07 07:54:47|08559|11618|TADAWUL 8050|161.6M|161600000|16.04|377,694|-68.41%|23|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022|-6.16||120200000|
2022-11-07 07:54:51|08560|11724|TADAWUL 4040|2.16B|2160000000|17.14|580,581|-27.61%|22|2022-08-23|15/06/2022|0.02||310400000||2022-05-24|15/03/2022|-0.03||299300000|
2022-11-07 07:54:54|08561|11679|TADAWUL 2030|1.41B|1410000000|93.00|253,422|-34.81%|22|2022-08-25|15/06/2022|1.4||22490000||2022-05-25|15/03/2022|-0.04||28500|
2022-11-07 07:54:56|08562|11725|TADAWUL 4050|1.84B|1840000000|30.60|379,431|-7.11%|24|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022|||2400000000|2400000000
2022-11-07 07:54:58|08563|1153650|TADAWUL 2222|7.66T|7660000000000|34.75|5,015,684|1.28%|17|2022-11-01|15/09/2022|0.71|0.71|543710000000|613940000000|2022-08-15|15/06/2022|0.7892|0.794|605840000000|649270000000
2022-11-07 07:55:01|08564|11685|TADAWUL 2110|381.69M|381690000|57.20|224,461|-57.25%|28|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|-6.68||25030000|
2022-11-07 07:55:04|08565|11713|TADAWUL 3030|8.14B|8140000000|53.20|162,255|-10.74%|33|2023-01-09|15/12/2022|||||2022-11-07|15/09/2022||||331870000
2022-11-07 07:55:07|08566|11680|TADAWUL 2040|3.12B|3120000000|39.10|479,987|-24.23%|33|2023-01-17|15/12/2022||||383900000|2022-10-17|15/09/2022|0.54||370000000|370000000
2022-11-07 07:55:11|08567|11697|TADAWUL 2230|2.36B|2360000000|28.00|204,401|-21.79%|30|2022-08-16|15/06/2022|0.16||956700000||2022-05-19|15/03/2022|0.39||904000000|
2022-11-07 07:55:15|08568|953110|TADAWUL 4008|1.16B|1160000000|31.80|204,396|-44.35%|25|2022-11-07|15/09/2022||||272400000|2022-07-28|15/06/2022|-0.57||251000000|309330000
2022-11-07 07:55:18|08569|11749|TADAWUL 5110|109.79B|109790000000|26.40|1,184,209|-5.9%|36|2023-01-16|15/12/2022|||||2022-11-07|15/09/2022||||22410000000
2022-11-07 07:55:21|08570|954945|TADAWUL 4031|4.62B|4620000000|24.44|283,171|-32.6%|26|2023-01-19|15/12/2022|||||2022-11-07|15/09/2022||||520000000
2022-11-07 07:55:25|08571|11707|TADAWUL 2350|18.3B|18300000000|12.14|2,568,265|-36.12%|38|2023-01-24|15/12/2022||0.0794||2960000000|2022-10-24|15/09/2022|-0.54|0.0476|2600000000|2820000000
2022-11-07 07:55:27|08572|103952|TADAWUL 4006|982.8M|982800000|21.84|202,875|-30.56%|23|2022-11-10|15/09/2022||||415000000|2022-08-24|15/06/2022|0.12||438000000|438000000
2022-11-07 07:55:30|08573|11633|TADAWUL 8200|1.25B|1250000000|13.70|189,839|-27.02%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:55:34|08574|11642|TADAWUL 2050|15.52B|15520000000|29.10|508,082|-20.27%|37|2022-11-07|15/09/2022|0.31|0.4|7070000000|6980000000|2022-08-24|15/06/2022|0.4|0.44|6890000000|6890000000
2022-11-07 07:55:36|08575|1097260|TADAWUL 4344|1.28B|1280000000|10.86|173,281|-12.84%|6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2022-11-07 07:55:39|08576|40406|TADAWUL 1810|4.66B|4660000000|19.40|1,639,424|-13.41%|30|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||624000000
2022-11-07 07:55:42|08577|11652|TADAWUL 6050|1.27B|1270000000|31.80|618,081|-42.37%|22|2022-08-30|15/06/2022|-0.2||12280000||2022-05-29|15/03/2022|-0.39||16980000|
2022-11-07 07:55:46|08578|11672|TADAWUL 1214|1.05B|1050000000|21.70|684,818|-29.62%|33|2023-01-19|15/12/2022|||||2022-11-08|15/09/2022||||282000000
2022-11-07 07:55:49|08579|11653|TADAWUL 6060|479.25M|479250000|64.50|207,950|-34.42%|22|2022-08-28|15/06/2022|-0.05||||2022-05-24|15/03/2022|-0.08|||
2022-11-07 07:55:52|08580|11687|TADAWUL 2130|517.6M|517600000|12.88|370,591|-38.38%|22|2022-08-21|15/06/2022|-0.16||41400000||2022-05-22|15/03/2022|-0.12||41410000|
2022-11-07 07:55:54|08581|11732|TADAWUL 4140|740.66M|740660000|38.00|1,557,399|-11.29%|22|2022-08-24|15/06/2022|-0.68||42750||2022-05-25|15/03/2022|-0.15||63460|
2022-11-07 07:55:58|08582|11699|TADAWUL 2250|16.53B|16530000000|21.82|1,877,055|-37.5%|33|2023-03-08|15/12/2022||0.72|||2022-11-07|15/09/2022|0.07|0.4||
2022-11-07 07:56:01|08583|11693|TADAWUL 2190|1.85B|1850000000|22.64|1,064,018|-28.95%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:56:04|08584|11715|TADAWUL 3050|7.63B|7630000000|54.50|80,632|-22.14%|33|2023-01-16|15/12/2022|||||2022-11-01|15/09/2022|0.65|0.61|347800000|344700000
2022-11-07 07:56:07|08585|11682|TADAWUL 2070|3.07B|3070000000|25.55|243,270|-39.55%|31|2022-11-07|15/09/2022||||359000000|2022-08-02|15/06/2022|-0.39||310600000|359000000
2022-11-07 07:56:10|08586|11702|TADAWUL 2300|896.42M|896420000|26.55|406,993|-31.17%|23|2022-11-07|15/09/2022|||||2022-07-25|15/06/2022|1.1||146300000|
2022-11-07 07:56:13|08587|11745|TADAWUL 4270|1.15B|1150000000|19.00|596,085|-26.81%|22|2022-08-18|15/06/2022|0.02||270200000||2022-05-23|15/03/2022|-0.05||236400000|
2022-11-07 07:56:16|08588|11722|TADAWUL 4020|4.61B|4610000000|12.30|1,295,567|-36.08%|29|2023-01-17|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-07 07:56:18|08589|11739|TADAWUL 4210|16.16B|16160000000|207.40|68,250|22.42%|22|2022-08-23|15/06/2022|2.11||907200000||2022-05-24|15/03/2022|1.41||786300000|
2022-11-07 07:56:22|08590|11674|TADAWUL 1320|1.06B|1060000000|20.90|241,447|-21.92%|27|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:56:25|08591|11750|TADAWUL 7010|196.37B|196370000000|39.30|4,772,340|-15.19%|38|2023-01-19|15/12/2022||0.597||17340000000|2022-10-27|15/09/2022|0.71|0.5854|16470000000|16470000000
2022-11-07 07:56:28|08592|11708|TADAWUL 2360|690M|690000000|46.00|149,587|-47.14%|23|2022-11-01|15/09/2022|-0.07||20100000||2022-08-18|15/06/2022|-0.7||12750000|
2022-11-07 07:56:30|08593|1141643|TADAWUL 4345|598.26M|598260000|5.06|566,009|-33.98%|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2022-11-07 07:56:33|08594|11651|TADAWUL 6040|754.54M|754540000|19.66|494,790|-47.62%|22|2022-08-31|15/06/2022|-0.46||25250000||2022-05-29|15/03/2022|-0.27||21580000|
2022-11-07 07:56:36|08595|11728|TADAWUL 4090|4.56B|4560000000|28.35|150,380|-19.42%|32|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:56:39|08596|40405|TADAWUL 1201|984.2M|984200000|10.52|283,188|-47.68%|23|2022-11-07|15/09/2022|||||2022-07-28|15/06/2022|-0.16||286300000|
2022-11-07 07:56:41|08597|1011863|TADAWUL 4333|631.38M|631380000|12.38|131,491|-12.82%|9|2022-08-25|15/06/2022|0.29||30470000||2022-06-23|15/12/2021|0.45||25750000|
2022-11-07 07:56:43|08598|1176205|TADAWUL 2281|2.42B|2420000000|117.80|307,024|35.43%|9|2023-02-01|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 07:56:46|08599|11726|TADAWUL 4070|526M|526000000|105.20|218,090|-33.87%|22|2022-08-28|15/06/2022|-1.43||23040000||2022-07-01|15/03/2022|-1.27||19960000|
2022-11-07 07:56:50|08600|11681|TADAWUL 2060|8.55B|8550000000|12.72|3,217,449|-47.41%|38|2023-03-07|15/12/2022|||||2022-11-07|15/09/2022|0.03|0.33|887100000|872070000
2022-11-07 07:56:53|08601|11614|TADAWUL 8010|10.6B|10600000000|84.80|221,145|-0.24%|33|2023-01-16|15/12/2022|||||2022-11-07|15/09/2022||||2655000000
2022-11-07 07:56:57|08602|11718|TADAWUL 3090|1.51B|1510000000|16.74|212,408|-9.51%|30|2023-01-16|15/12/2022|||||2022-11-07|15/09/2022||||76000000
2022-11-07 07:57:00|08603|11735|TADAWUL 4170|991.41M|991410000|188.00|158,011|29.81%|22|2022-08-25|15/06/2022|0.01||2480000||2022-05-30|15/03/2022|0.02||2250000|
2022-11-07 07:57:03|08604|1172117|TADAWUL 4261|3.07B|3070000000|71.40|199,654|16.45%|12|2022-11-08|15/09/2022||||235000000|2022-08-09|15/06/2022|1||226600000|234000000
2022-11-07 07:57:07|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|
2022-11-07 07:57:11|08606|11632|TADAWUL 8190|337.6M|337600000|8.42|1,542,413|-76.27%|22|2022-08-31|15/06/2022|-0.52||77230000||2022-05-25|15/03/2022|-0.55||56000000|
2022-11-07 07:57:13|08607|103951|TADAWUL 3005|980.1M|980100000|17.82|287,916|-31.76%|23|2022-11-08|15/09/2022|||||2022-08-18|15/06/2022|0.15||63000000|63000000
2022-11-07 07:57:16|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|
2022-11-07 07:57:20|08609|11643|TADAWUL 2100|805.66M|805660000|34.80|440,035|-31.45%|22|2022-08-21|15/06/2022|0.25||33000000||2022-05-13|15/03/2022|0.8||34560000|
2022-11-07 07:57:25|08610|11619|TADAWUL 8060|1.2B|1200000000|14.06|314,459|-33.9%|22|2022-08-16|15/06/2022|0.04||353500000|323000000|2022-05-24|15/03/2022|-0.58||289600000|232000000
2022-11-07 07:57:29|08611|19025|TADAWUL 8300|628M|628000000|15.44|248,941|-45.8%|22|2022-08-22|15/06/2022|-0.35||136800000||2022-05-22|15/03/2022|-0.82||137900000|
2022-11-07 07:57:32|08612|11701|TADAWUL 2290|24.86B|24860000000|44.15|640,251|-40.39%|34|2023-01-18|15/12/2022||0.3754||1990000000|2022-10-26|15/09/2022|0.335|0.3602|1600000000|1690000000
2022-11-07 07:57:35|08613|11716|TADAWUL 3060|6.51B|6510000000|41.35|141,128|8.71%|33|2023-01-16|15/12/2022|||||2022-10-26|15/09/2022|0.44|0.35|262100000|243750000
2022-11-07 07:57:39|08614|11712|TADAWUL 3020|5.74B|5740000000|28.35|247,587|6.51%|33|2023-02-13|15/12/2022|||||2022-11-07|15/09/2022|0.5|0.525|253400000|277980000
2022-11-07 07:57:42|08615|1050725|TADAWUL 3007|780.75M|780750000|34.70|107,014|-29.62%|23|2022-11-01|15/09/2022|0.02||171500000||2022-08-03|15/06/2022|0.18||184300000|
2022-11-07 07:57:45|08616|11752|TADAWUL 7030|10.86B|10860000000|12.06|3,873,338|-11.06%|34|2023-01-23|15/12/2022||0.1228||2170000000|2022-11-07|15/09/2022||0.1507||2170000000
2022-11-07 07:57:47|08617|11698|TADAWUL 2240|1.08B|1080000000|18.02|509,696|-47.11%|28|2022-11-07|15/09/2022|||||2022-08-03|15/06/2022|-0.46||957200000|
2022-11-07 07:57:51|08618|11689|TADAWUL 2150|1.24B|1240000000|37.60|758,907|0.26%|23|2022-10-25|15/09/2022|0.67||30460000||2022-07-27|15/06/2022|1.14||22700000|
2022-11-07 07:57:53|08619|9179|SGX STEL|41.93B|41930000000|2.540|26,632,765|0.79%|38|2023-02-09|15/12/2022||0.0426||3900000000|2022-11-09|15/09/2022||0.0419||3790000000
2022-11-07 07:57:56|08620|9184|SGX TBEV|15.07B|15070000000|0.595|15,579,644|-19.86%|35|2022-11-28|15/09/2022||0.1525|||2022-10-20|15/06/2022|0.2792|0.2769|65000000000|65010000000
2022-11-07 07:57:59|08621|9098|SGX GENS|9.78B|9780000000|0.810|17,814,797|2.53%|38|2023-02-23|15/12/2022||0.0104||417000000|2022-11-10|15/09/2022||0.0087||398000000
2022-11-07 07:58:01|08622|8968|SGX CMLT|12.4B|12400000000|1.880|20,125,187|-11.63%|38|2023-01-25|15/12/2022||0.0285||263000000|2022-10-20|15/09/2022||0.0283|374100000|260400000
2022-11-07 07:58:04|08623|8969|SGX DBSM|88.17B|88170000000|34.25|4,070,634|6.66%|38|2023-02-13|15/12/2022||0.7995||4420000000|2022-11-03|15/09/2022|3.41|0.7604|4540000000|4250000000
2022-11-07 07:58:07|08624|8959|SGX CTDM|7.11B|7110000000|7.84|1,672,952|8.85%|38|2023-02-24|15/12/2022||-17.00||1454000000|2022-10-28|15/09/2022||||
2022-11-07 07:58:10|08625|8966|SGX OCBC|54.24B|54240000000|12.08|5,233,684|1%|27|2023-02-24|15/12/2022||0.3661||3290000000|2022-11-04|15/09/2022|1.4|0.3443|3150000000|3020000000
2022-11-07 07:58:12|08626|942528|SGX CAPD|10.75B|10750000000|2.560|11,988,548|-16.93%|33|2023-02-06|15/12/2022||8.00||626400000|2022-10-31|15/09/2022||||
2022-11-07 07:58:14|08627|8963|SGX CMDG|2.92B|2920000000|1.350|8,629,620|-16.87%|36|2023-02-15|15/12/2022||0.0283||990860000|2022-11-11|15/09/2022||0.0283||990860000
2022-11-07 07:58:17|08628|8962|SGX WLIL|24.65B|24650000000|3.940|6,654,438|-11.91%|35|2023-02-23|15/12/2022||0.0781||14490000000|2022-10-28|15/09/2022|0.128|0.0703|18880000000|14830000000
2022-11-07 07:58:19|08629|8979|SGX STEG|10.43B|10430000000|3.360|5,882,845|-13.09%|36|2023-02-24|15/12/2022||0.0523||2350000000|2022-11-07|15/09/2022||0.0433||1940000000
2022-11-07 07:58:23|08630|8960|SGX SCIL|5.5B|5500000000|3.090|5,440,538|48.06%|38|2023-02-23|15/12/2022||0.05||1630000000|2022-11-18|15/09/2022||0.1||1630000000
2022-11-07 07:58:26|08631|8955|SGX KPLM|12.42B|12420000000|7.10|3,832,796|35.55%|39|2023-01-26|15/12/2022||0.1909||2740000000|2022-10-27|15/09/2023||9.80||1364000000
2022-11-07 07:58:28|08632|991280|SGX KEPE|2.92B|2920000000|1.700|5,699,033|-24.89%|26|2023-01-23|15/12/2022|||||2022-10-26|15/09/2022|||70320000|70000000
2022-11-07 07:58:31|08633|9196|SGX UOBH|47.76B|47760000000|28.49|2,449,711|2.94%|26|2023-02-15|15/12/2022||0.9121||3190000000|2022-10-28|15/09/2022|3.3|0.8278|3180000000|2950000000
2022-11-07 07:58:33|08634|9207|SGX YAZG|4.94B|4940000000|1.260|33,570,897|-0.78%|30|2023-03-02|15/12/2022||0.1269||4940000000|2022-11-09|15/09/2022||0.1656||4940000000
2022-11-07 07:58:38|08635|942530|SGX UTOS|5.33B|5330000000|6.31|1,048,825|-11.24%|30|2023-02-28|15/12/2022||0.127|||2022-11-16|15/09/2022||0.0907||
2022-11-07 07:58:40|08636|1177475|SGX CAPN|16.42B|16420000000|3.24|8,763,227|-6.02%|6|2022-10-26|15/09/2022|||||2022-08-11|15/06/2022|0.08|12.00|1350000000|1058000000
2022-11-07 07:58:42|08637|991283|SGX MAPI|5.81B|5810000000|2.150|6,667,176|-19.85%|26|2023-01-24|15/12/2022||0.03||158660000|2022-10-25|15/09/2022|0.0358|0.03|175510000|158660000
2022-11-07 07:58:45|08638|8972|SGX SGXL|9.02B|9020000000|8.43|2,297,573|-11.83%|38|2023-01-20|15/12/2022||0.0945||254420000|2022-11-07|15/09/2022||0.1064||274260000
2022-11-07 07:58:47|08639|955508|SGX VENM|4.87B|4870000000|16.740|718,610|-11.19%|30|2023-02-24|15/12/2022||0.3|||2022-11-11|15/09/2022||0.29||890000000
2022-11-07 07:58:49|08640|991284|SGX MAPL|7.01B|7010000000|1.470|14,695,664|-24%|26|2023-01-23|15/12/2022||0.02||191680000|2022-10-24|15/09/2022|0.0195|0.02|183870000|191680000
2022-11-07 07:58:52|08641|953093|SGX DFIR|3.25B|3250000000|2.410|306,117|-32.55%|26|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|-0.04||4480000000|
2022-11-07 07:58:54|08642|8956|SGX HKLD|9.29B|9290000000|4.17|1,989,699|-26.89%|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
2022-11-07 07:58:56|08643|985814|SGX FRAE|4.03B|4030000000|1.080|12,461,294|-28.76%|19|2023-02-02|15/12/2022|||||2022-11-09|15/09/2022||0.02||
2022-11-07 07:58:59|08644|991282|SGX MACT|8.22B|8220000000|1.570|11,920,716|-26.17%|26|2023-01-25|15/12/2022|||||2022-11-07|15/09/2022|0.08||353200000|
2022-11-07 07:59:03|08645|8961|SGX SIAL|34.76B|34760000000|5.39|3,522,923|3.41%|37|2022-11-04|15/09/2022||-9.50|4490000000|2085000000|2022-07-28|15/06/2022|0.056|-20.50|3910000000|1331000000
2022-11-07 07:59:05|08646|955406|SGX SATS|3.01B|3010000000|2.690|5,794,154|-35.41%|26|2023-02-15|15/12/2022||0.0361||434300000|2022-11-09|15/09/2022||0.0346||417590000
2022-11-07 07:59:08|08647|8957|SGX JCYC|12.36B|12360000000|31.17|597,222|39.17%|36|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-07 07:59:11|08648|8967|SGX JARD|13.84B|13840000000|47.67|530,405|-19.78%|29|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|1.47||18280000000|
2022-11-07 07:59:14|08649|955053|SGX BANY|238.38M|238380000|0.275|91,375|-20.29%|23|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|||118600000|
2022-11-07 07:59:17|08650|24050|TASE AFRE|1.85B|1850000000|14,620|16,095|-22.93%|22|2022-08-15|15/06/2022|8.3||323000000||2022-05-16|15/03/2022|1.48||175600000|
2022-11-07 07:59:19|08651|10875|TASE ARPT|7.27B|7270000000|5,836|123,489|-12.24%|22|2022-08-31|15/06/2022|0.84||249800000||2022-05-31|15/03/2022|1.85||202500000|
2022-11-07 07:59:23|08652|24044|TASE ALLT|539.3M|539300000|1,474|22,337|-68.31%|38|2023-02-07|15/12/2022||-0.5054||122070000|2022-11-15|15/09/2022||-1.02||81610000
2022-11-07 07:59:26|08653|10870|TASE ALHE|7.16B|7160000000|4,108|414,486|-24.23%|26|2022-11-23|15/09/2022|||||2022-08-18|15/06/2022|0.71||406900000|
2022-11-07 07:59:28|08654|1142179|TASE ALTF|1.6B|1600000000|814|313,178|-23.35%|16|2022-08-31|15/06/2022|0.27||332200000||2022-05-31|15/03/2022|0.34||369100000|
2022-11-07 07:59:32|08655|10873|TASE AMOT|9.79B|9790000000|2,151|546,001|-15.18%|25|2022-11-14|15/09/2022|||||2022-08-09|15/06/2022|0.66||252700000|
2022-11-07 07:59:35|08656|11886|TASE APLP|1.31B|1310000000|3,339.0|29,259|2.03%|21|2022-08-09|15/06/2022|-0.43||1040000||2022-05-10|15/03/2022|-0.38||1070000|
2022-11-07 07:59:38|08657|1168294|TASE AQUA|192.62M|192620000|673.20|19,091|-83.6%|0||
2022-11-07 07:59:40|08658|942781|TASE ARAD|3.23B|3230000000|44,880|2,546|16.27%|22|2022-08-23|15/06/2022|15.94||821900000||2022-05-30|15/03/2022|4.29||723500000|
2022-11-07 07:59:43|08659|1173410|TASE ARGO|1.33B|1330000000|7,329.00|46,465|-31.25%|0||
2022-11-07 07:59:45|08660|940927|TASE ASHG|7.51B|7510000000|7,424|69,780|1.21%|22|2022-08-30|15/06/2022|2.9||1240000000||2022-05-25|15/03/2022|1.39||1230000000|
2022-11-07 07:59:48|08661|10973|TASE AUDC|2.11B|2110000000|6,638|24,261|-40.84%|36|2023-01-31|15/12/2022||1.27||250450000|2022-11-02|15/09/2022|1.13|1.19|246080000|241150000
2022-11-07 07:59:51|08662|11884|TASE AUGN|109.02M|109020000|521|50,053|-91.71%|12|2022-08-31|15/06/2022|-0.46||797000||2022-05-30|15/03/2022|-1.13||932000|
2022-11-07 07:59:53|08663|10878|TASE AZRM|2.57B|2570000000|1,221|231,274|-19.67%|23|2022-11-14|15/09/2022|||||2022-08-23|15/06/2022|0.4||290700000|
2022-11-07 07:59:56|08664|11316|TASE AZRG|31.83B|31830000000|26,250|90,414|-15.78%|37|2022-11-23|15/09/2022||3.56||510100000|2022-08-17|15/06/2022|4.82|3.23|1070000000|461770000
2022-11-07 08:00:00|08665|10952|TASE POLI|45.45B|45450000000|3,400|2,752,399|9.11%|37|2022-11-16|15/09/2022||1||4230000000|2022-08-18|15/06/2022|1|0.91|4140000000|4140000000
2022-11-07 08:00:03|08666|1152803|TASE BVC|551.11M|551110000|125.0|305,413|-66.12%|0||
2022-11-07 08:00:06|08667|10946|TASE ORL|4.42B|4420000000|138.0|10,619,066|52.15%|21|2022-11-17|15/09/2022|||||2022-08-10|15/06/2022||||
2022-11-07 08:00:10|08668|10880|TASE BEZQ|17.4B|17400000000|629.0|10,419,592|56.47%|37|2022-11-16|15/09/2022||0.1038||2240000000|2022-08-10|15/06/2022|0.11|0.1074|2230000000|2210000000
2022-11-07 08:00:14|08669|11802|TASE BIG|8.04B|8040000000|37,970|32,448|-21.21%|24|2022-08-31|15/06/2022|19.67||464700000||2022-05-30|15/03/2022|6.29||437500000|
2022-11-07 08:00:17|08670|10881|TASE BLSR|2.74B|2740000000|22,430|7,140|-14.71%|22|2022-08-16|15/06/2022|11.33||350500000||2022-05-26|15/03/2022|3.72||105700000|
2022-11-07 08:00:21|08671|11970|TASE BONS|265.43M|265430000|23.0|8,889,244|-82.75%|22|2022-08-30|15/06/2022|-0||||2022-05-31|15/03/2022|-0.01|||
2022-11-07 08:00:24|08672|27521|TASE BCNV|2.92B|2920000000|37,760|517|5.01%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-11-07 08:00:27|08673|10987|TASE CAMT|3.45B|3450000000|7,767|52,900|-39.74%|30|2023-02-08|15/12/2022||1.61||285970000|2022-11-09|15/09/2022||1.64||287860000
2022-11-07 08:00:29|08674|40402|TASE CRSM|2.03B|2030000000|2,278|75,337|15.63%|22|2022-08-21|15/06/2022|0.98||804100000||2022-05-30|15/03/2022|1.34||898700000|
2022-11-07 08:00:32|08675|10886|TASE CEL|2.87B|2870000000|1,758|401,372|37.88%|35|2022-11-21|15/09/2022|||||2022-08-09|15/06/2022|0.23||1070000000|
2022-11-07 08:00:35|08676|10888|TASE CLIS|4.46B|4460000000|6,026|111,068|-27.22%|28|2022-08-21|15/06/2022|-5.97||2500000000||2022-05-30|15/03/2022|5.16||2580000000|
2022-11-07 08:00:39|08677|10991|TASE CGEN|265.07M|265070000|306|161,594|-85.58%|35|2023-02-23|15/12/2022||-0.4283||0.00|2022-11-14|15/09/2022||-0.4232||0.00
2022-11-07 08:00:41|08678|10993|TASE DANE|2.15B|2150000000|40,780|14,111|-39.76%|23|2022-11-17|15/09/2022|||||2022-09-08|15/06/2022|5.85||584900000|
2022-11-07 08:00:44|08679|10998|TASE DNYA|2.64B|2640000000|8,482|20,786|13.59%|14|2022-08-10|15/06/2022|1.31||1070000000||2022-05-22|15/03/2022|1.28||1030000000|
2022-11-07 08:00:47|08680|10893|TASE DLEA|4.12B|4120000000|4,400|107,621|4.64%|28|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.25||1410000000|
2022-11-07 08:00:50|08681|10890|TASE NWMDp|9.91B|9910000000|844|1,457,797|39.97%|34|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.106||249190000|
2022-11-07 08:00:54|08682|10891|TASE DLEKG|10.3B|10300000000|58,000|91,908|125.68%|36|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|138.99||2920000000|
2022-11-07 08:00:56|08683|10994|TASE DELT|4.18B|4180000000|16,300|32,387|-8.38%|14|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022||||
2022-11-07 08:01:00|08684|1171353|TASE DLTI|1.56B|1560000000|6,223.00|5,708|-15.49%|9|2022-09-01|15/06/2022|0.85||196900000||2022-05-11|15/03/2022|0.76||214500000|
2022-11-07 08:01:03|08685|10996|TASE DIMRI|3.79B|3790000000|20,280|14,208|-17.16%|22|2022-08-22|15/06/2022|3.32||364100000||2022-05-26|15/03/2022|4||395700000|
2022-11-07 08:01:06|08686|1171352|TASE DIPL|1.08B|1080000000|4,142.00|14,398|-33.19%|9|2022-08-22|15/06/2022|0.63||723400000||2022-05-25|15/03/2022|0.97||671900000|
2022-11-07 08:01:09|08687|10995|TASE DIFI|2.34B|2340000000|79,300|4,363|0.16%|21|2022-08-11|15/06/2022|24.94||254800000||2022-06-20|15/03/2022|24.99||231300000|
2022-11-07 08:01:13|08688|10899|TASE DSCT|25.42B|25420000000|2,055|3,047,437|7.7%|38|2023-03-08|15/12/2022||0.6||3130000000|2022-11-17|15/09/2022||0.7||3140000000
2022-11-07 08:01:15|08689|1162384|TASE DORL|1.51B|1510000000|1,027|505,190|-39.23%|11|2022-08-30|15/06/2022|0.15||7200000||2022-05-30|15/03/2022|-0.05||9510000|
2022-11-07 08:01:19|08690|10906|NASDAQ ESLT|30.59B|30590000000|69,000|58,031|41.89%|33|2022-11-29|15/09/2022||6.16||4670000000|2022-08-16|15/06/2022|5.94|6.26|4250000000|4440000000
2022-11-07 08:01:22|08691|10901|TASE ELCO|5.34B|5340000000|19,530|11,202|-10.82%|22|2022-08-24|15/06/2022|6.24||4690000000||2022-05-26|15/03/2022|10.83||4600000000|
2022-11-07 08:01:26|08692|10904|TASE ELTR|7.85B|7850000000|205,420|3,208|-2.37%|25|2022-11-24|15/09/2022|||||2022-08-29|15/06/2022|32.83||2620000000|
2022-11-07 08:01:28|08693|24052|TASE ECP|2.52B|2520000000|11,560|26,991|-27.98%|22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2022-11-07 08:01:31|08694|10902|TASE ELCRE|2.42B|2420000000|4,250|71,017|-18.3%|23|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022|1.02||86090000|
2022-11-07 08:01:34|08695|10979|TASE ELWS|491.09M|491090000|5,000|30,731|-70.71%|17|2022-08-30|15/06/2022|-1.98||1670000||2022-05-30|15/03/2022|-1.77||1270000|
2022-11-07 08:01:37|08696|102937|NYSE ELLO|844.47M|844470000|6,176|5,434|-40.79%|0||
2022-11-07 08:01:40|08697|1117812|LON ENOG|11.03B|11030000000|6,300|255,998|67.11%|0||
2022-11-07 08:01:43|08698|942758|TASE ENRG|6.53B|6530000000|1,258|1,239,760|-17.07%|22|2022-08-11|15/06/2022|0.07||||2022-05-19|15/03/2022|0.08|||
2022-11-07 08:01:46|08699|102939|TASE ENLT|6.95B|6950000000|727.7|2,179,011|-9.73%|22|2022-08-22|15/06/2022|-0.01||133100000||2022-05-25|15/03/2022|0.02||112000000|
2022-11-07 08:01:49|08700|11004|TASE EQTL|3.91B|3910000000|10,750|16,324|-3.85%|22|2022-08-31|15/06/2022|3.91||736900000||2022-06-01|15/03/2022|4.85||621800000|
2022-11-07 08:01:51|08701|1072172|TASE FATTAL|5.42B|5420000000|35,060|20,656|-0.65%|22|2022-08-24|15/06/2022|6.53||1510000000||2022-05-31|15/03/2022|-17.6||752000000|
2022-11-07 08:01:54|08702|1152802|TASE FIBIH|5.79B|5790000000|16,340|37,955|17.05%|17|2022-08-25|15/06/2022|4.63||1480000000||2022-05-30|15/03/2022|4.37||1300000000|
2022-11-07 08:01:57|08703|10909|TASE FIBI|15.37B|15370000000|15,320|207,783|20.72%|25|2022-11-22|15/09/2022|||||2022-08-16|15/06/2022|3.41||1480000000|
2022-11-07 08:02:01|08704|11007|TASE FORTY|4.26B|4260000000|27,800|18,878|-19.44%|23|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022||||
2022-11-07 08:02:05|08705|11854|TASE FOX|5.77B|5770000000|42,390|16,547|-12.53%|27|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|7.49||1200000000|
2022-11-07 08:02:08|08706|1136087|TASE FRSM|2B|2000000000|1,307|77,449|-6.58%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-11-07 08:02:12|08707|10915|TASE GCT|1.96B|1960000000|1,207|388,003|-52.54%|37|2022-11-16|15/09/2022|||||2022-08-22|15/06/2022|-0.42||580000000|
2022-11-07 08:02:14|08708|1167677|TASE GNCL|235.95M|235950000|218.6|337,114|-82.07%|0||
2022-11-07 08:02:17|08709|1129335|TASE GNRS|1.45B|1450000000|114.9|4,034,645|11.34%|16|2022-08-31|15/06/2022|-0.04||-40220000||2022-05-28|15/03/2022|0.06||127100000|
2022-11-07 08:02:20|08710|10913|TASE GILT|1.15B|1150000000|2,035|43,355|-23.09%|17|2023-02-14|15/12/2022||0.07||80060000|2022-11-14|15/09/2022||0.03||67200000
2022-11-07 08:02:23|08711|10919|TASE INFN|2.19B|2190000000|34,030|9,101|36.07%|25|2022-11-02|15/09/2022|||||2022-08-01|15/06/2022|5.45||458400000|
2022-11-07 08:02:28|08712|10920|TASE HARL|7.23B|7230000000|3,398|346,523|-4.55%|36|2022-08-29|15/06/2022|-0.87||3640000000||2022-05-30|15/03/2022|2.91||4090000000|
2022-11-07 08:02:31|08713|11016|TASE HLAN|4.05B|4050000000|17,930|27,872|-7.39%|22|2022-08-18|15/06/2022|1.71||558300000||2022-05-23|15/03/2022|1.83||482200000|
2022-11-07 08:02:35|08714|10923|TASE ICL|38.88B|38880000000|3,021|2,266,798|9.42%|38|2023-02-15|15/12/2022||0.384||2550000000|2022-11-09|15/09/2022||0.4546||2660000000
2022-11-07 08:02:37|08715|102941|TASE IDIN|1.37B|1370000000|9,369|18,438|-28.54%|22|2022-08-24|15/06/2022|1.75||502000000||2022-05-26|15/03/2022|-0.47||488900000|
2022-11-07 08:02:40|08716|11019|TASE IES|1.36B|1360000000|23,370|3,620|-14.58%|22|2022-08-07|15/06/2022|6.01||48240000||2022-05-16|15/03/2022|1.7||10660000|
2022-11-07 08:02:43|08717|942782|TASE INRM|1.75B|1750000000|1,402|114,303|-16.84%|22|2022-08-29|15/06/2022|0.24||287600000||2022-05-26|15/03/2022|0.22||282900000|
2022-11-07 08:02:46|08718|1128859|TASE ISCD|2.13B|2130000000|1,065|465,265|-18.64%|17|2022-08-11|15/06/2022|0.16||639000000||2022-05-18|15/03/2022|0.25||563000000|
2022-11-07 08:02:48|08719|11058|TASE ISCN|2.82B|2820000000|965|518,360|-40.43%|22|2022-08-23|15/06/2022|0.18||595600000||2022-05-25|15/03/2022|0.69||277200000|
2022-11-07 08:02:52|08720|10925|TASE ILCO|11.12B|11120000000|144,490|11,654|20.81%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022||||
2022-11-07 08:02:54|08721|11020|TASE ILDC|1.75B|1750000000|4,718|43,621|6.55%|22|2022-08-30|15/06/2022|4.39||259900000||2022-05-30|15/03/2022|0.85||146200000|
2022-11-07 08:02:57|08722|1166585|TASE ISHI|2.3B|2300000000|9,185.00|9,216|14.96%|12|2022-08-30|15/06/2022|1.17||331500000||2022-06-20|15/03/2022|1.58||366700000|
2022-11-07 08:03:01|08723|10926|TASE ISRAp|3.45B|3450000000|133.1|3,300,115|50.91%|37|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022||||
2022-11-07 08:03:04|08724|11883|TASE ISRS|3.54B|3540000000|65,510|3,033|-14.37%|22|2022-08-16|15/06/2022|32.8||139000000||2022-05-24|15/03/2022|7.45||121300000|
2022-11-07 08:03:06|08725|945143|NYSE KEN|7.25B|7250000000|13,460|65,325|7.02%|0||
2022-11-07 08:03:09|08726|11029|TASE KRUR|1B|1000000000|7,960|2,262|-20%|22|2022-08-23|15/06/2022|1.3||232000000||2022-05-18|15/03/2022|0.44||164700000|
2022-11-07 08:03:12|08727|10932|TASE LUMI|52.77B|52770000000|3,418|2,871,768|12.1%|38|2023-03-07|15/12/2022||1||4580000000|2022-11-22|15/09/2022||1||4400000000
2022-11-07 08:03:15|08728|11910|TASE LVPR|1.36B|1360000000|9,440|6,245|-1.14%|22|2022-08-11|15/06/2022|1.25||18750000||2022-05-12|15/03/2022|1.25||28660000|
2022-11-07 08:03:18|08729|24045|NASDAQ LPSN|2.78B|2780000000|3,634|113,094|-77.12%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-11-07 08:03:21|08730|11037|TASE MGIC|2.52B|2520000000|5,134|33,220|-28.31%|26|2023-03-01|15/12/2022||0.873||462390000|2022-11-14|15/09/2022||0.8407||425850000
2022-11-07 08:03:24|08731|11038|TASE MLTM|1.67B|1670000000|7,626|16,714|-29.91%|22|2022-08-17|15/06/2022|0.64||684900000||2022-05-25|15/03/2022|0.77||604500000|
2022-11-07 08:03:27|08732|10938|TASE MTRX|4.85B|4850000000|7,710|53,519|-11.76%|24|2022-08-10|15/06/2022|2.9||1190000000||2022-05-12|15/03/2022|0.94||1180000000|
2022-11-07 08:03:30|08733|1166586|TASE MAXO|728.38M|728380000|511.70|304,180|-59.99%|11|2022-12-05|15/09/2022||0.12||262000000|2022-08-16|15/06/2022|0.11|0.15|252700000|247000000
2022-11-07 08:03:33|08734|11041|TASE MTRN|4.09B|4090000000|3,748|182,384|-52.44%|22|2022-08-16|15/06/2022|0.98||566300000||2022-05-17|15/03/2022|1.02||569600000|
2022-11-07 08:03:36|08735|102938|TASE MDTR|1.5B|1500000000|1,002|111,308|1.42%|22|2022-08-30|15/06/2022|0.24||57330000||2022-05-28|15/03/2022|0.13||55570000|
2022-11-07 08:03:39|08736|11942|TASE MGOR|3.52B|3520000000|9,650|55,810|-26.28%|22|2022-08-31|15/06/2022|-2.58||49790000||2022-06-06|15/03/2022|6.89||46540000|
2022-11-07 08:03:41|08737|10936|TASE MLSR|12.58B|12580000000|26,500|60,426|-5.59%|35|2022-11-23|15/09/2022|||||2022-08-15|15/06/2022|12.03||409000000|
2022-11-07 08:03:45|08738|1008671|TASE MNRT|1.19B|1190000000|172.4|816,549|-25.3%|22|2022-07-31|15/06/2022|0.05||40490000||2022-05-25|15/03/2022|-0.01||37280000|
2022-11-07 08:03:47|08739|10937|TASE MMHD|4.44B|4440000000|7,023|51,765|-9.15%|22|2022-08-29|15/06/2022|-0.96||1590000000||2022-05-30|15/03/2022|3.33||1570000000|
2022-11-07 08:03:51|08740|10934|TASE MGDL|4.33B|4330000000|411.0|964,573|-25.12%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|-0.63||2980000000|
2022-11-07 08:03:54|08741|10922|TASE MVNE|8.86B|8860000000|1,103|1,020,972|-10.98%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.76||253300000|
2022-11-07 08:03:57|08742|10939|TASE MZTF|33.73B|33730000000|13,150|460,836|15.35%|38|2023-02-28|15/12/2022||2.47||2701000000|2022-11-14|15/09/2022||3.04||2706000000
2022-11-07 08:04:00|08743|10940|TASE NFTA|1.79B|1790000000|1,903|39,423|15.62%|22|2022-08-28|15/06/2022|0.01||482600000||2022-05-26|15/03/2022|1.19||416200000|
2022-11-07 08:04:02|08744|1173275|TASE NYAX|2.82B|2820000000|8,608.00|36,122|-24.49%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-11-07 08:04:05|08745|12104|TASE NTML|2.38B|2380000000|12,010|12,553|14.06%|22|2022-08-25|15/06/2022|2.23||1100000000||2022-05-26|15/03/2022|2.2||947300000|
2022-11-07 08:04:08|08746|10941|TASE NICE|39.33B|39330000000|61,900|65,972|-30.7%|38|2023-02-16|15/12/2022||6.47||1920000000|2022-11-10|15/09/2022||6.29||1840000000
2022-11-07 08:04:12|08747|11047|TASE NVMI|8.26B|8260000000|28,760|48,179|-20.81%|35|2023-02-14|15/12/2022||3.98||491530000|2022-11-03|15/09/2022|4.44|4.15|515150000|496210000
2022-11-07 08:04:15|08748|997120|TASE NVLG|1.38B|1380000000|272.0|264,157|-8.51%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|0.02||361400000|
2022-11-07 08:04:18|08749|11973|TASE ONE|3.36B|3360000000|4,685|64,011|-17.33%|22|2022-08-16|15/06/2022|0.56||777700000||2022-05-17|15/03/2022|0.53||789500000|
2022-11-07 08:04:22|08750|1043291|TASE OPCE|8.7B|8700000000|4,302|269,749|26.42%|22|2022-08-25|15/06/2022|-0.06||405000000||2022-05-25|15/03/2022|0.38||468000000|
2022-11-07 08:04:24|08751|41400|NASDAQ OPK|4.88B|4880000000|632|492,811|-51.72%|0||
2022-11-07 08:04:27|08752|945707|NYSE ORA|19.65B|19650000000|35,350|66,942|52.17%|0||
2022-11-07 08:04:30|08753|1168509|TASE NOFR|3.06B|3060000000|9,099|48,759|-4.12%|12|2022-08-31|15/06/2022|||92930000||2022-05-31|15/03/2022|-0.3||91920000|
2022-11-07 08:04:34|08754|10954|TASE PTNR|4.75B|4750000000|2,554|256,546|51.12%|37|2022-11-23|15/09/2022|||||2022-08-11|15/06/2022|0.26||859000000|
2022-11-07 08:04:37|08755|10955|TASE PZOL|4.63B|4630000000|43,540|13,014|3.4%|37|2022-11-23|15/09/2022|||||2022-08-17|15/06/2022|11.8||5310000000|
2022-11-07 08:04:40|08756|24046|TASE PERI|3.5B|3500000000|7,830|73,653|-13.99%|26|2023-02-15|15/12/2022||1.75||715610000|2022-11-09|15/09/2022||1.8||559310000
2022-11-07 08:04:43|08757|10953|NYSE PRGO|15.72B|15720000000|11,870|288,067|-17.34%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-11-07 08:04:46|08758|10950|TASE PHOE1|9.54B|9540000000|3,800|398,799|-3.97%|25|2022-11-29|15/09/2022|||||2022-08-26|15/06/2022|0.74||3040000000|
2022-11-07 08:04:51|08759|10951|TASE PLSN|1.57B|1570000000|16,480|3,616|-32.29%|23|2022-11-24|15/09/2022|||||2022-08-24|15/06/2022|2.16||423000000|
2022-11-07 08:04:54|08760|11994|TASE PTBL|1.81B|1810000000|24,570|7,179|-46.58%|23|2022-11-08|15/09/2022|||||2022-08-16|15/06/2022|24.8||871000000|
2022-11-07 08:04:56|08761|1169904|NASDAQ RADA|1.94B|1940000000|3,874.00|40,184|20.46%|0||
2022-11-07 08:05:00|08762|10956|TASE RMLI|3.4B|3400000000|24,700|13,925|-4.19%|27|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.47||1740000000|
2022-11-07 08:05:03|08763|11062|TASE RATIp|2.9B|2900000000|257.7|2,182,402|61.67%|35|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-11-07 08:05:06|08764|11064|TASE RIT1|3.41B|3410000000|1,845|265,829|-11.64%|24|2022-08-15|15/06/2022|1.45||95160000||2022-05-16|15/03/2022|0.15||88560000|
2022-11-07 08:05:09|08765|1173540|TASE RTLS|3.13B|3130000000|6,455.00|44,881|-18.33%|9|2022-08-23|15/06/2022|0.46||353800000||2022-03-31|15/03/2022|0.08||287300000|
2022-11-07 08:05:11|08766|11090|NASDAQ SPNS|3.47B|3470000000|6,124|62,149|-41.68%|0||
2022-11-07 08:05:13|08767|11072|TASE SLARL|1.97B|1970000000|908|363,766|-21.52%|22|2022-08-30|15/06/2022|0.27||74600000||2022-05-05|15/03/2022|0.21||71400000|
2022-11-07 08:05:16|08768|945144|TASE SPEN|10.39B|10390000000|2,908|194,517|11.63%|22|2022-08-22|15/06/2022|0.23||1010000000||2022-05-25|15/03/2022|0.24||921700000|
2022-11-07 08:05:20|08769|10960|TASE SKBN|5.83B|5830000000|1,356|688,429|-33.21%|29|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022|0.24||1730000000|
2022-11-07 08:05:23|08770|10958|TASE SAE|6.56B|6560000000|2,472|631,058|-7.9%|29|2022-11-28|15/09/2022|||||2022-08-17|15/06/2022|0.26||3700000000|
2022-11-07 08:05:26|08771|10961|TASE STRS|10.18B|10180000000|8,760|89,577|-7.3%|37|2022-11-23|15/09/2022||0.765||2209000000|2022-08-16|15/06/2022|0.6|0.24|2280000000|2112000000
2022-11-07 08:05:29|08772|11074|TASE SMT|3.24B|3240000000|4,682|43,272|-20.59%|22|2022-08-31|15/06/2022|3||183000000||2022-05-31|15/03/2022|0.81||160400000|
2022-11-07 08:05:33|08773|942777|TASE TDRN|3.93B|3930000000|45,820|13,913|2.97%|25|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|4.81||681300000|
2022-11-07 08:05:36|08774|1142298|TASE TASE|2.07B|2070000000|2,028|347,009|14.32%|18|2022-11-29|15/09/2022||0.15||87580000|2022-08-08|15/06/2022|0.14|0.13|90990000|91620000
2022-11-07 08:05:39|08775|10963|TASE TEVA|33.79B|33790000000|3,042|2,205,601|6.44%|34|2023-02-15|15/12/2022||2.49||13930000000|2022-11-03|15/09/2022|2.11|2.15|12870000000|13300000000
2022-11-07 08:05:42|08776|10964|TASE TSEM|15.87B|15870000000|14,520|135,522|33.95%|38|2023-02-15|15/12/2022||2.07||1460000000|2022-11-14|15/09/2022||2.08||1460000000
2022-11-07 08:05:45|08777|1173975|TASE VRDS|3.06B|3060000000|2,885.00|31,291|-26.12%|7|2022-08-25|15/06/2022|0.3||269200000||2022-05-26|15/03/2022|0.3||249200000|
2022-11-07 08:05:48|08778|1155712|TASE YHNF|2.98B|2980000000|20,600|10,504|-11.09%|12|2022-08-22|15/06/2022|2.52||939500000||2022-05-30|15/03/2022|1.61||896400000|
2022-11-07 08:05:51|08779|41603|KL AMMB|12.95B|12950000000|3.91|4,330,235|21.12%|37|2022-11-24|15/09/2022||||1198000000|2022-08-17|15/06/2022|0.127||1160000000|1204000000
2022-11-07 08:05:54|08780|41692|KL AXIA|25.7B|25700000000|2.80|3,004,771|-26.94%|38|2023-02-23|15/12/2022||0.0363||6900000000|2022-11-25|15/09/2022||0.0363||6900000000
2022-11-07 08:05:57|08781|41604|KL CIMB|57.06B|57060000000|5.35|15,116,334|6.11%|38|2023-03-01|15/12/2022||0.1262||5120000000|2022-11-29|15/09/2022||0.1336||4510000000
2022-11-07 08:06:01|08782|41698|KL DIAL|11.45B|11450000000|2.04|5,661,181|-27.21%|36|2022-11-14|15/09/2022|||||2022-10-17|15/06/2022|0.0205||675700000|
2022-11-07 08:06:04|08783|41693|KL DSOM|29.7B|29700000000|3.82|2,048,382|-11.63%|38|2023-01-25|15/12/2022||0.035||1550000000|2022-10-19|15/09/2022|0.034|0.03|1530000000|1550000000
2022-11-07 08:06:07|08784|41626|KL GENT|17.06B|17060000000|4.43|4,042,144|-13.87%|38|2023-02-23|15/12/2022||0.16||7310000000|2022-12-01|15/09/2022||0.16||7310000000
2022-11-07 08:06:10|08785|41655|KL GENM|15.35B|15350000000|2.71|4,917,203|-10.69%|38|2023-02-23|15/12/2022||0.11||2210000000|2022-12-01|15/09/2022||0.04||2140000000
2022-11-07 08:06:13|08786|41625|KL HAPS|15.34B|15340000000|6.16|309,984|-23.68%|24|2022-11-23|15/12/2021|0.12||1840000000||2022-11-23|15/10/2021|0.12||1840000000|
2022-11-07 08:06:16|08787|41667|KL HTHB|6.73B|6730000000|1.96|26,390,729|-66.08%|33|2023-02-06|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-07 08:06:19|08788|41685|KL HLBB|42.2B|42200000000|20.60|1,323,271|15.65%|38|2023-02-24|15/12/2022||0.4803||1550000000|2022-11-30|15/09/2022||0.4641||1510000000
2022-11-07 08:06:22|08789|41606|KL HLCB|21.27B|21270000000|18.70|209,373|7.43%|31|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.595|0.595|1650000000|1650000000
2022-11-07 08:06:25|08790|41678|KL IHHH|52.75B|52750000000|5.99|5,948,906|-9.12%|34|2023-02-23|15/12/2022||0.0538||4510000000|2022-11-28|15/09/2022||0.0528||4590000000
2022-11-07 08:06:29|08791|41615|KL IOIB|24.77B|24770000000|4.00|2,484,823|3.64%|38|2023-02-22|15/12/2022||0.0663|||2022-11-16|15/09/2022||0.0663||
2022-11-07 08:06:33|08792|41620|KL KLKK|22.71B|22710000000|21.02|957,113|1.06%|38|2023-02-15|15/12/2022||0.5109|||2022-11-16|15/09/2022||0.6273||
2022-11-07 08:06:36|08793|41607|KL MBBM|101.98B|101980000000|8.48|9,089,616|6.12%|38|2023-02-23|15/12/2022||0.1849||7260000000|2022-11-25|15/09/2022||0.1812||7030000000
2022-11-07 08:06:39|08794|41657|KL MAHB|9.94B|9940000000|5.98|1,572,152|-7.34%|38|2023-03-01|15/12/2022||-0.034||901370000|2022-11-24|15/09/2022||-0.0344||883340000
2022-11-07 08:06:44|08795|41688|KL MXSC|29.99B|29990000000|3.83|1,803,321|-18.95%|38|2023-02-23|15/12/2022||0.02||2540000000|2022-11-07|15/09/2022|0.04|0.04|2410000000|2240000000
2022-11-07 08:06:48|08796|41632|KL MISC|32.32B|32320000000|7.25|1,431,182|2.87%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0605||3210000000|
2022-11-07 08:06:50|08797|950439|Malaysia|31.02B|31020000000|132.40|70,889|-1.2%|26|2023-02-20|15/12/2022|||||2022-10-26|15/09/2022|0.545|0.48|1680000000|1680000000
2022-11-07 08:06:54|08798|41669|KL PCGB|68.64B|68640000000|8.54|6,776,050|3.76%|38|2023-02-21|15/12/2022||0.2054||10330000000|2022-11-25|15/09/2022||0.2352||8820000000
2022-11-07 08:06:57|08799|41684|KL PETR|21.46B|21460000000|21.60|273,098|11.11%|33|2022-11-24|15/09/2022|||||2022-08-24|15/06/2022|0.16|0.239|9500000000|9500000000
2022-11-07 08:07:01|08800|41689|KL PGAS|33.64B|33640000000|17.00|680,189|4.75%|37|2022-11-23|15/09/2022|||||2022-08-26|15/06/2022|0.2004||1500000000|
2022-11-07 08:07:04|08801|41635|KL PEPT|23.56B|23560000000|16.54|660,065|-7.4%|34|2022-11-29|15/09/2022|||||2022-08-25|15/06/2022|0.472||1580000000|
2022-11-07 08:07:07|08802|953641|KL PMET|36.25B|36250000000|4.40|7,291,789|-19.05%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0507||4010000000|
2022-11-07 08:07:10|08803|41609|KL PUBM|84.05B|84050000000|4.34|17,824,811|8.44%|37|2023-02-23|15/12/2022||0.0799||3460000000|2022-11-07|15/09/2022||0.0789||3380000000
2022-11-07 08:07:13|08804|41605|KL RHBC|23.08B|23080000000|5.47|4,537,200|1.86%|38|2023-02-28|15/12/2022||0.1459||2080000000|2022-11-29|15/09/2022||0.1494||2050000000
2022-11-07 08:07:16|08805|41637|KL SIME|15.05B|15050000000|2.220|6,694,419|-1.79%|38|2023-02-23|15/12/2022||0.0472||11170000000|2022-11-30|15/09/2022||0.0491||11620000000
2022-11-07 08:07:19|08806|1056019|KL SIPL|30.36B|30360000000|4.39|2,850,068|6.34%|24|2023-02-17|15/12/2022||0.0931|||2022-11-30|15/09/2022||0.0934||
2022-11-07 08:07:22|08807|41648|KL TENA|48.61B|48610000000|8.45|2,414,397|-12.59%|39|2023-02-24|15/12/2022||0.02||14700000000|2022-11-24|15/09/2022||0.22||15930000000
2022-11-07 08:07:24|08808|41651|KL TPGC|6.25B|6250000000|0.78|81,044,619|-69.76%|34|2022-12-20|15/11/2022||0.0063||1710000000|2022-09-20|15/08/2022|-0.007|0.0093|990100000|1500000000
2022-11-07 08:07:27|08809|24454|TSX ARE|579M|579000000|9.49|369,458|-45.18%|38|2023-03-07|15/12/2022||0.2833||1140000000|2022-10-26|15/09/2022|0.42|0.4611|1320000000|1240000000
2022-11-07 08:07:30|08810|24698|TSX AC|6.74B|6740000000|18.77|2,488,084|-28.74%|38|2023-02-17|15/12/2022||-0.0982||4430000000|2022-10-28|15/09/2022|-1.42|0.4122|5320000000|5000000000
2022-11-07 08:07:33|08811|24448|TSX AGI|4.29B|4290000000|10.92|676,876|10.64%|30|2023-02-22|15/12/2022||0.1068||241710000|2022-10-26|15/09/2022||0.0737||222130000
2022-11-07 08:07:36|08812|24458|TSX ATDb|52.26B|52260000000|49.67|2,097,016|0.49%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-11-07 08:07:40|08813|24451|TSX ALA|6.63B|6630000000|23.55|737,748|-8.04%|38|2023-03-02|15/12/2022||0.7099||2170000000|2022-10-28|15/09/2022|-0.17|0.1225|3060000000|799420000
2022-11-07 08:07:43|08814|40471|TSX AIF|2.14B|2140000000|47.24|74,527|-25.49%|35|2023-02-23|15/12/2022||0.4883||186080000|2022-11-10|15/09/2022||0.4402||181850000
2022-11-07 08:07:46|08815|24455|TSX ARX|12.51B|12510000000|19.62|2,740,788|52.45%|38|2023-02-10|15/12/2022||0.9658|||2022-11-04|15/09/2022||0.9959||
2022-11-07 08:07:49|08816|991199|TSX ATZ|5.69B|5690000000|51.78|315,195|5.42%|26|2023-01-12|15/11/2022||0.5946||513020000|2022-10-13|15/08/2022|0.4|0.3364|525500000|453910000
2022-11-07 08:07:52|08817|977762|TSX AX_pa|2.91B|2910000000|25.09|9,357|1.05%|22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2022-11-07 08:07:56|08818|24445|TSX ACOx|4.74B|4740000000|41.59|233,441|1.02%|38|2023-03-02|15/12/2022||1.12||1280000000|2022-07-28|15/06/2022|0.81|0.7341|1160000000|1460000000
2022-11-07 08:07:59|08819|24735|TSX ATA|4.27B|4270000000|46.50|165,363|-3.12%|39|2023-02-08|15/12/2022||0.607||613860000|2022-11-09|15/09/2022||0.5385||598190000
2022-11-07 08:08:01|08820|978804|TSX ACB|525.69M|525690000|1.750|2,793,445|-78.81%|24|2023-02-09|15/12/2022||-0.1186||58540000|2022-11-14|15/09/2022||-0.13||52860000
2022-11-07 08:08:04|08821|24750|TSX BDGI|985.6M|985600000|28.59|34,242|-19.96%|28|2022-11-14|15/09/2022||0.5535||204850000|2022-08-11|15/06/2022|0.1784|0.2424|183730000|167530000
2022-11-07 08:08:08|08822|24477|TSX BNS|78.45B|78450000000|65.85|4,806,074|-20.55%|38|2022-11-29|15/10/2022||2.02||8140000000|2022-08-23|15/07/2022|2.1|2.11|7800000000|8160000000
2022-11-07 08:08:12|08823|24472|TSX BIR|2.83B|2830000000|10.660|1,621,923|49.72%|38|2023-02-08|15/12/2022||0.67||436100000|2022-11-17|15/09/2022||0.91||423200000
2022-11-07 08:08:15|08824|24467|TSX BBDb|3.82B|3820000000|40.600|421,256|-20.78%|34|2023-02-08|15/12/2022||0.17||2326000000|2022-11-03|15/09/2022||-0.48||1597000000
2022-11-07 08:08:19|08825|42741|TSX BLX|3.96B|3960000000|38.50|293,582|0.29%|37|2023-03-03|15/12/2022||0.7421||253820000|2022-11-11|15/09/2022||-0.0712||152560000
2022-11-07 08:08:23|08826|24466|TSX BAMa|85.29B|85290000000|54.51|1,781,670|-28.86%|28|2023-02-09|15/12/2022||0.8363||1090000000|2022-11-10|15/09/2022||0.7797||1030000000
2022-11-07 08:08:27|08827|24481|TSX CAE|7.72B|7720000000|24.30|839,564|-41.59%|39|2023-02-10|15/12/2022||0.2821||1020000000|2022-11-10|15/09/2022||0.1835||939990000
2022-11-07 08:08:30|08828|24795|TSX CF|646.11M|646110000|7.51|345,220|-50.17%|37|2023-02-09|15/12/2022||0.3233||436190000|2022-11-09|15/09/2022|0.17|0.40|380500000|429230000
2022-11-07 08:08:33|08829|24497|TSX CM|56.49B|56490000000|62.44|3,326,921|-16.09%|33|2022-12-01|15/10/2022||1.79||5670000000|2022-08-25|15/07/2022|1.85|1.83|5570000000|5570000000
2022-11-07 08:08:37|08830|42760|TSX CTC|9.38B|9380000000|288.00|351|4.35%|37|2023-02-16|15/12/2022||8.42||5110000000|2022-11-10|15/09/2022||4.04||4080000000
2022-11-07 08:08:40|08831|24509|TSX CU|9.49B|9490000000|35.28|768,906|-0.23%|38|2023-03-02|15/12/2022||0.7456||1040000000|2022-10-27|15/09/2022|0.33|0.3584||748120000
2022-11-07 08:08:43|08832|24513|TSX CWB|2.19B|2190000000|23.34|381,656|-42.51%|37|2022-12-02|15/10/2022||0.8822||281800000|2022-08-26|15/07/2022|0.9|0.8946|271710000|278500000
2022-11-07 08:08:46|08833|24486|TSX CFP|2.61B|2610000000|21.29|215,413|-20.35%|38|2023-02-23|15/12/2022||0.51||1510000000|2022-10-27|15/09/2022|0.71|0.63|1670000000|1563000000
2022-11-07 08:08:50|08834|24503|TSX CPX|5B|5000000000|42.76|391,810|4.24%|38|2023-02-21|15/12/2022||0.7195||594880000|2022-10-31|15/09/2022|0.2|0.8987||566730000
2022-11-07 08:08:53|08835|24505|TSX CS|2.61B|2610000000|3.78|1,318,633|-24.85%|34|2023-02-14|15/12/2022||0.0509||362970000|2022-10-31|15/09/2022||0.0257||390770000
2022-11-07 08:08:57|08836|42771|TSX CJT|2.17B|2170000000|127.29|48,151|-30.96%|35|2023-03-08|15/12/2022||2.08||268550000|2022-10-31|15/09/2022|4.77|1.74|232700000|244830000
2022-11-07 08:09:01|08837|24781|TSX CAS|844.04M|844040000|8.41|287,196|-42.71%|38|2023-03-02|15/12/2022||0.3561||1160000000|2022-11-10|15/09/2022||0.2083||1130000000
2022-11-07 08:09:05|08838|24484|TSX CCLb|10.97B|10970000000|61.93|241,823|-11.21%|38|2023-02-23|15/12/2022||0.9167||1620000000|2022-11-10|15/09/2022||0.9513||1610000000
2022-11-07 08:09:09|08839|24495|TSX CLS|1.76B|1760000000|14.36|202,276|4.89%|38|2023-01-25|15/12/2022||0.5683||2210000000|2022-10-24|15/09/2022||0.5757||2230000000
2022-11-07 08:09:12|08840|24512|TSX CVE|54.67B|54670000000|28.49|5,815,099|82.75%|38|2023-02-16|15/12/2022||1.22||19340000000|2022-11-02|15/09/2022|0.81|1.01|17470000000|12813000000
2022-11-07 08:09:15|08841|24488|TSX CG|1.39B|1390000000|6.33|1,330,052|-37.33%|33|2023-02-24|15/12/2022||-0.0287||168670000|2022-11-02|15/09/2022||-0.0801||165120000
2022-11-07 08:09:19|08842|42759|TSX CGI|667.56M|667560000|32.00|4,105|-22.14%|14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2022-11-07 08:09:23|08843|24506|TSX CSH_u|1.83B|1830000000|7.71|513,390|-38.22%|38|2023-02-23|15/12/2022||||268500000|2022-11-09|15/09/2022||||260180000
2022-11-07 08:09:26|08844|24483|TSX CCA|3.19B|3190000000|70.03|85,238|-33.92%|38|2023-01-12|15/11/2022||2.27||735320000|2022-10-27|15/08/2022|2.28|2.03|725400000|733280000
2022-11-07 08:09:30|08845|24541|TSX CIGI|5.05B|5050000000|117.67|100,858|-35.41%|38|2023-02-15|15/12/2022||2.61||1400000000|2022-11-01|15/09/2022||1.71||1090000000
2022-11-07 08:09:32|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|0.95%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-11-07 08:09:36|08847|40463|TSX CSU|38.89B|38890000000|1,835.35|30,757|-14.95%|37|2023-02-15|15/12/2022||14.7||1780000000|2022-10-27|15/09/2022||13.42||1710000000
2022-11-07 08:09:39|08848|1123081|TSX CTS|1.03B|1030000000|4.900|843,871|-57.43%|21|2022-11-24|15/09/2022||0.0881||621880000|2022-08-09|15/06/2022|0.14|0.0915|596660000|582720000
2022-11-07 08:09:41|08849|24493|TSX CJRb|428.85M|428850000|2.15|1,218,592|-61.26%|31|2023-01-11|15/11/2022||0.4022||470540000|2022-10-21|15/08/2022|-1.82|0.0079|339600000|343790000
2022-11-07 08:09:45|08850|24502|TSX CPG|6.19B|6190000000|11.12|4,759,612|83.8%|38|2023-03-02|15/12/2022||0.5406||1140000000|2022-10-26|15/09/2022|0.82|0.5174|970500000|1220000000
2022-11-07 08:09:47|08851|977870|TSX CRT_u|3.63B|3630000000|15.48|126,305|-14.48%|26|2022-11-07|15/09/2022||||131360000|2022-08-08|15/06/2022|0.296||132520000|
2022-11-07 08:09:51|08852|24856|TSX DSG|7.41B|7410000000|87.44|173,401|-14.68%|37|2022-11-30|15/10/2022||0.3568||162430000|2022-09-07|15/07/2022|0.3545|0.3481|161500000|151760000
2022-11-07 08:09:53|08853|1162029|TSX DCBO|1.16B|1160000000|35.39|56,163|-60.7%|9|2023-03-09|15/12/2022||-0.0173||40440000|2022-11-17|15/09/2022||-0.0339||37060000
2022-11-07 08:09:56|08854|24521|TSX DOL|22.81B|22810000000|79.41|647,108|38.08%|38|2022-12-07|15/10/2022||0.6989||1220000000|2022-09-09|15/07/2022|0.66|0.642|1220000000|1190000000
2022-11-07 08:10:00|08855|42826|TSX DIR_u|3.04B|3040000000|11.10|664,384|-36.17%|32|2023-02-13|15/12/2022||||69260000|2022-11-08|15/09/2022|0.46||93310000|68970000
2022-11-07 08:10:03|08856|24515|TSX D_u|772.74M|772740000|14.98|241,007|-38.18%|38|2023-02-23|15/12/2022||||28890000|2022-11-10|15/09/2022||||28370000
2022-11-07 08:10:06|08857|24522|TSX DPM|1.25B|1250000000|6.55|340,227|-22.49%|26|2023-02-16|15/12/2022||0.2044||138800000|2022-11-10|15/09/2022||0.1769||144650000
2022-11-07 08:10:09|08858|991134|TSX ECN|881.03M|881030000|3.59|726,912|-15.78%|18|2023-03-01|15/12/2022||0.0465||66510000|2022-11-15|15/09/2022||0.0859||73840000
2022-11-07 08:10:15|08859|40485|TSX EFN|7.22B|7220000000|18.34|948,262|32.23%|37|2023-02-28|15/12/2022||0.259||265500000|2022-11-09|15/09/2022||0.2547||267930000
2022-11-07 08:10:17|08860|24528|TSX EMA|13.36B|13360000000|49.82|1,466,463|-14.92%|38|2023-02-10|15/12/2022||0.7409||1650000000|2022-11-11|15/09/2022||0.7487||1550000000
2022-11-07 08:10:21|08861|24529|TSX EMPa|9.05B|9050000000|34.76|618,980|-9.99%|35|2022-12-15|15/10/2022||0.72||7620000000|2022-09-15|15/07/2022|0.71|0.74|7940000000|7890000000
2022-11-07 08:10:24|08862|24524|TSX EDR|929.18M|929180000|4.900|329,298|-24.27%|32|2023-02-27|15/12/2022||0.0144||44990000|2022-11-08|15/09/2022||0.0147||52920000
2022-11-07 08:10:28|08863|24531|TSX ERF|5.53B|5530000000|24.66|1,094,169|94.17%|39|2023-02-22|15/12/2022||1.08|||2022-11-03|15/09/2022||0.97||
2022-11-07 08:10:30|08864|951615|TSX EQX|1.24B|1240000000|4.06|673,414|-57.88%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-11-07 08:10:34|08865|42842|TSX EQB|1.93B|1930000000|47.37|64,118|-40.79%|37|2022-11-08|15/09/2022||2.13||177840000|2022-08-11|15/06/2022|1.67|2.18|330800000|167610000
2022-11-07 08:10:36|08866|1096521|TSX ERO|1.35B|1350000000|14.83|231,873|-34.24%|12|2022-11-01|15/09/2022||0.3147||76370000|2022-08-02|15/06/2022|0.27|0.465|114900000|120980000
2022-11-07 08:10:40|08867|40486|TSX EIF|1.91B|1910000000|45.20|101,993|2.05%|38|2023-02-22|15/12/2022||0.9205||521940000|2022-11-10|15/09/2022||1.09||543130000
2022-11-07 08:10:44|08868|24543|TSX FTT|4.49B|4490000000|29.23|450,565|-20.33%|38|2023-02-16|15/12/2022||0.7401||1960000000|2022-11-08|15/09/2022||0.7421||1940000000
2022-11-07 08:10:48|08869|24537|LON FM|13.01B|13010000000|29.30|2,797,461|5.97%|35|2023-02-13|15/12/2022||0.14||1631000000|2022-10-25|15/09/2022||0.16||1735000000
2022-11-07 08:10:51|08870|24544|TSX FVI|1.16B|1160000000|3.97|686,033|-37.08%|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
2022-11-07 08:10:54|08871|24538|TSX FNV|32.83B|32830000000|171.36|360,596|-3.67%|38|2023-03-08|15/12/2022||0.9159||334100000|2022-11-07|15/09/2022||0.8751||328530000
2022-11-07 08:10:59|08872|24689|TSX WN|21.74B|21740000000|151.72|162,029|10.48%|38|2023-02-28|15/12/2022||2.41||13140000000|2022-11-22|15/09/2022||2.73||16700000000
2022-11-07 08:11:02|08873|40487|TSX GEI|3.44B|3440000000|23.80|487,497|1.19%|38|2023-03-06|15/12/2022||0.3867||1880000000|2022-10-31|15/09/2022|0.48|0.3759|2650000000|1880000000
2022-11-07 08:11:05|08874|24550|TSX GIL|7.03B|7030000000|39.13|434,634|-22.08%|29|2023-02-23|15/12/2022||0.7199||787710000|2022-11-03|15/09/2022||0.8043||834130000
2022-11-07 08:11:08|08875|42830|TSX GSY|1.75B|1750000000|109.86|48,330|-39.93%|37|2023-02-15|15/12/2022||3.07||270330000|2022-11-08|15/09/2022||2.87||258970000
2022-11-07 08:11:13|08876|24553|TSX GWO|28.04B|28040000000|30.09|2,246,875|-20.96%|38|2023-02-09|15/12/2022||0.9189||1074000000|2022-11-02|15/09/2022|0.74|0.80|15730000000|1039000000
2022-11-07 08:11:17|08877|24556|TSX HR_u|3.18B|3180000000|11.41|612,043|-32.86%|35|2022-11-14|15/09/2022|||||2022-08-11|15/06/2022|0.41||202390000|
2022-11-07 08:11:21|08878|24555|TSX HCG|968.38M|968380000|25.22|208,543|-43.04%|38|2023-02-16|15/12/2022||1.22||136650000|2022-11-08|15/09/2022||1.03||133150000
2022-11-07 08:11:23|08879|24554|TSX HBM|1.79B|1790000000|6.82|1,341,473|-19.39%|39|2023-02-22|15/12/2022||0.1562||410020000|2022-11-03|15/09/2022||-0.0237||313410000
2022-11-07 08:11:27|08880|960802|TSX H|20.27B|20270000000|33.86|1,199,216|11.2%|29|2023-02-23|15/12/2022||0.2696||1790000000|2022-11-11|15/09/2022||0.4662||2050000000
2022-11-07 08:11:30|08881|24559|TSX IAG|8.09B|8090000000|76.79|208,259|3.34%|39|2023-02-17|15/12/2022||2.28|||2022-11-09|15/09/2022||2.26||
2022-11-07 08:11:33|08882|24562|TSX IMG|972.29M|972290000|2.03|1,433,812|-46.01%|38|2023-02-22|15/12/2022||-0.0085||315920000|2022-11-08|15/09/2022||-0.0235||296530000
2022-11-07 08:11:37|08883|24561|TSX IGM|8.95B|8950000000|37.64|299,565|-26.28%|38|2023-02-10|15/12/2022||0.9229||848420000|2022-11-03|15/09/2022||0.8832||819100000
2022-11-07 08:11:41|08884|24956|TSX INE|3.06B|3060000000|15.00|427,694|-28.16%|38|2023-02-22|15/12/2022||0.0806||250210000|2022-11-15|15/09/2022||0.1544||253510000
2022-11-07 08:11:45|08885|24560|TSX IFC|36.4B|36400000000|207.66|361,402|24.53%|38|2023-02-07|15/12/2022||3.15||5310000000|2022-11-08|15/09/2022||2.86||5560000000
2022-11-07 08:11:48|08886|24565|TSX IPL|8.21B|8210000000|19.12|488,974|0%|35|2022-05-09|15/03/2022||0.28||663480000|2022-02-23|15/12/2021||0.2861||574000000
2022-11-07 08:11:51|08887|40491|TSX ITP|2.4B|2400000000|40.48|353,548|33.82%|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2022-11-07 08:11:54|08888|42920|TSX IVN|12.4B|12400000000|10.37|1,160,313|7.02%|35|2023-03-08|15/12/2022||0.0797||0.00|2022-11-14|15/09/2022||0.0823||0.00
2022-11-07 08:11:58|08889|1029161|TSX JWEL|1.37B|1370000000|32.79|51,162|-15.77%|24|2023-02-23|15/12/2022||0.616||178760000|2022-11-10|15/09/2022||0.4254||122200000
2022-11-07 08:12:02|08890|980227|TSX KNT|1.56B|1560000000|6.70|824,858|-7.97%|23|2022-11-14|15/09/2022||0.0586||58000000|2022-08-15|15/06/2022|0.02|0.0509|37400000|47550000
2022-11-07 08:12:05|08891|24570|TSX KEY|6.46B|6460000000|29.22|773,715|-3.79%|38|2023-02-15|15/12/2022||0.4084||1000000000|2022-11-08|15/09/2022||0.4704||1490000000
2022-11-07 08:12:08|08892|959119|TSX KXS|3.96B|3960000000|142.18|61,362|-29.44%|25|2023-02-28|15/12/2022||0.1886||92450000|2022-11-03|15/09/2022||0.2381||90730000
2022-11-07 08:12:11|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|-5.37%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-11-07 08:12:15|08894|24573|TSX LB|1.32B|1320000000|30.42|239,732|-28%|37|2022-12-09|15/10/2022||1.25||265560000|2022-08-31|15/07/2022|1.24|1.24|260000000|264460000
2022-11-07 08:12:19|08895|25014|TSX LWRK|2.24B|2240000000|32.27|336,107|0.5%|37|2022-11-08|15/09/2022||0.2||265800000|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000
2022-11-07 08:12:22|08896|24576|TSX LNR|3.7B|3700000000|59.67|147,084|-15.36%|38|2023-03-08|15/12/2022||1.99||1960000000|2022-11-09|15/09/2022||1.96||2010000000
2022-11-07 08:12:28|08897|42940|TSX LAC|4.81B|4810000000|35.64|669,781|-12.39%|13|2022-11-14|15/09/2022||-0.1738||18000000|2022-07-28|15/06/2022|-0.12|-0.1283|0.00|0.00
2022-11-07 08:12:32|08898|24572|TSX L|36.5B|36500000000|112.36|425,742|17.81%|38|2023-02-23|15/12/2022||1.66||13180000000|2022-11-16|15/09/2022||1.92||16690000000
2022-11-07 08:12:34|08899|24578|TSX LUN|6.19B|6190000000|8.040|3,770,464|-26.84%|37|2023-02-23|15/12/2022||0.10||709580000|2022-10-25|15/09/2022||0.11||683620000
2022-11-07 08:12:39|08900|24584|TSX MFI|2.43B|2430000000|19.78|210,397|-37.52%|37|2023-02-22|15/12/2022||0.2346||1210000000|2022-11-02|15/09/2022||0.1337||1250000000
2022-11-07 08:12:43|08901|25012|TSX MRE|863.36M|863360000|10.74|428,060|3.37%|38|2023-03-02|15/12/2022||0.4618||1120000000|2022-11-15|15/09/2022|0.45|0.39|1190000000|1121000000
2022-11-07 08:12:47|08902|24582|TSX MEG|6.21B|6210000000|20.55|2,658,259|84.47%|38|2023-02-09|15/12/2022||0.8746||1640000000|2022-11-02|15/09/2022||1.15||1690000000
2022-11-07 08:12:51|08903|24591|TSX MX|3.59B|3590000000|51.35|207,194|-12.42%|38|2023-01-25|15/12/2022||0.9895||1030000000|2022-10-26|15/09/2022||0.6579||981830000
2022-11-07 08:12:54|08904|42985|TSX MTY|1.4B|1400000000|57.34|34,278|-11.13%|30|2023-02-16|15/11/2022||0.9257||155620000|2022-10-07|15/08/2022|0.92|1.09|171540000|162830000
2022-11-07 08:12:58|08905|24590|TSX MTL|1.28B|1280000000|13.73|356,962|6.43%|38|2023-02-08|15/12/2022||0.275||503740000|2022-10-20|15/09/2022|0.39|0.378|518400000|525080000
2022-11-07 08:13:01|08906|24592|TSX NA|31.57B|31570000000|93.81|1,538,342|-9.95%|37|2022-11-30|15/10/2022||2.26||2530000000|2022-08-24|15/07/2022|2.35|2.34|2480000000|2470000000
2022-11-07 08:13:04|08907|49233|TSX NXE|2.67B|2670000000|5.560|1,331,741|-24.35%|26|2023-02-27|15/12/2022||-0.005|||2022-11-08|15/09/2022|-0.05|-0.005||
2022-11-07 08:13:08|08908|42990|TSX NFI|695.87M|695870000|9.02|208,460|-64.01%|32|2023-03-08|15/12/2023||0.51||992790000|2022-11-02|15/09/2022||-0.534||532980000
2022-11-07 08:13:11|08909|24600|TSX NPI|9.61B|9610000000|39.37|764,748|0.2%|38|2023-02-23|15/12/2022||0.5553||681730000|2022-11-09|15/09/2022||0.1999||494580000
2022-11-07 08:13:14|08910|24606|TSX OGC|1.42B|1420000000|2.020|1,328,170|-18.55%|33|2022-10-27|15/09/2022||0.0327||283590000|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000
2022-11-07 08:13:17|08911|960813|TSX OGI|407.82M|407820000|1.30|423,420|-54.06%|29|2023-01-10|15/11/2022||-0.0151||44210000|2022-11-30|15/08/2022||-0.0217||42870000
2022-11-07 08:13:20|08912|42743|TSX OSK|1.1B|1100000000|3.17|471,232|11.23%|25|2023-03-09|15/12/2022||-0.0292|||2022-11-17|15/09/2022||-0.0292||
2022-11-07 08:13:24|08913|40498|TSX PXT|2.33B|2330000000|21.32|599,072|-6.41%|31|2023-02-27|15/12/2022||0.88|||2022-11-08|15/09/2022||1.51||
2022-11-07 08:13:27|08914|24618|TSX PKI|4.56B|4560000000|25.89|456,575|-27.42%|38|2023-03-02|15/12/2022||0.7562||8080000000|2022-11-03|15/09/2022|0.66|0.39|9520000000|8541000000
2022-11-07 08:13:31|08915|24623|TSX POW|22.07B|22070000000|33.03|2,633,741|-21.75%|38|2022-11-09|15/09/2022||0.9899|||2022-08-05|15/06/2022|0.87|0.9721|8010000000|
2022-11-07 08:13:34|08916|943642|TSX PSK|5.11B|5110000000|21.39|474,337|41.19%|32|2023-02-06|15/12/2022||0.3629||62000000|2022-10-24|15/09/2022|0.32|0.349|154700000|59000000
2022-11-07 08:13:37|08917|25066|TSX PBH|3.53B|3530000000|78.80|62,206|-42.28%|38|2022-11-15|15/09/2022|0.97|1.49|1620000000|1587000000|2022-08-05|15/06/2022|1.38|1.33|1520000000|1460000000
2022-11-07 08:13:41|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|27.24%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-11-07 08:13:45|08919|24632|TSX QBRb|6.1B|6100000000|26.35|518,053|-13.72%|38|2022-11-10|15/09/2022|0.72|0.74|1140000000|1143000000|2022-08-04|15/06/2022|0.68|0.6761|1120000000|1140000000
2022-11-07 08:13:48|08920|1029163|TSX REAL|317.67M|317670000|4.37|109,246|-51.5%|19|2023-02-02|15/12/2022||0.00||15990000|2022-11-30|15/09/2022||-0.012||16380000
2022-11-07 08:13:51|08921|43058|TSX RCH|2.04B|2040000000|36.41|74,284|-17.23%|29|2023-01-19|15/11/2022||0.6509||445090000|2022-10-06|15/08/2022|0.82|0.6849|472880000|451890000
2022-11-07 08:13:55|08922|24642|TSX RUS|1.85B|1850000000|29.27|214,223|-18.24%|38|2023-02-14|15/12/2022||0.826||1100000000|2022-11-09|15/09/2022||1.01||1180000000
2022-11-07 08:13:59|08923|24645|TSX SAP|13.79B|13790000000|32.91|413,230|4.15%|39|2023-02-09|15/12/2022||0.435||4390000000|2022-11-10|15/09/2022||0.3643||4240000000
2022-11-07 08:14:02|08924|25146|TSX SEA|1.21B|1210000000|15.02|57,611|-35.48%|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
2022-11-07 08:14:05|08925|24650|TSX SJRb|17.75B|17750000000|35.58|1,511,219|-0.81%|38|2023-01-12|15/11/2022||0.37||1389000000|2022-10-27|15/08/2022||0.3581||1370000000
2022-11-07 08:14:08|08926|24988|TSX SIA|850.74M|850740000|11.67|203,895|-19.24%|38|2023-02-16|15/12/2022||0.33||197200000|2022-11-16|15/09/2022||0.33||191830000
2022-11-07 08:14:12|08927|24659|TSX SVM|633.61M|633610000|3.58|316,752|-34.31%|37|2023-02-09|15/12/2022||0.0583||58030000|2022-11-09|15/09/2022||0.055||58610000
2022-11-07 08:14:14|08928|978638|TSX SIL|1.06B|1060000000|7.24|303,484|-35.87%|23|2022-11-14|15/09/2022||-0.04||13000000|2022-08-09|15/06/2022||-0.04||
2022-11-07 08:14:18|08929|978227|TSX ZZZ|758.87M|758870000|21.19|84,956|-43.64%|27|2023-02-28|15/12/2022||0.858||276750000|2022-11-03|15/09/2022||1.01||275820000
2022-11-07 08:14:22|08930|24654|TSX SNC|4.11B|4110000000|23.44|280,590|-28.19%|38|2023-03-02|15/12/2022||0.389||1880000000|2022-11-04|15/09/2022||0.329||1810000000
2022-11-07 08:14:25|08931|958361|TSX TOY|3.48B|3480000000|33.80|65,322|-30.55%|25|2023-03-08|15/12/2022||0.2906||618730000|2022-11-08|15/09/2022||1.01||688730000
2022-11-07 08:14:28|08932|24657|TSX STN|7.22B|7220000000|65.19|262,657|-4.87%|39|2023-02-22|15/12/2022||0.715||1100000000|2022-11-10|15/09/2022||0.8559||1130000000
2022-11-07 08:14:32|08933|1055997|TSX STLC|2.12B|2120000000|38.46|414,238|-5.92%|24|2023-02-22|15/12/2022||1.77||716440000|2022-11-16|15/09/2022||2.38||765300000
2022-11-07 08:14:36|08934|43085|TSX SJ|2.47B|2470000000|41.52|123,490|-8.59%|36|2023-03-08|15/12/2022||0.572||587570000|2022-11-09|15/09/2022||0.995||740400000
2022-11-07 08:14:39|08935|945165|TSX SMU_u|3.41B|3410000000|17.93|270,397|-23.86%|33|2023-02-21|15/12/2022||||69200000|2022-11-09|15/09/2022||||62500000
2022-11-07 08:14:42|08936|24651|TSX SLF|35.15B|35150000000|59.95|1,982,742|-15.22%|39|2023-02-08|15/12/2022||1.54|||2022-11-02|15/09/2022|0.8|1.47|8970000000|
2022-11-07 08:14:49|08937|31160|TSX SOY|1.59B|1590000000|14.71|88,413|54.35%|38|2023-03-01|15/12/2022||0.022||236540000|2022-11-09|15/09/2022||0.00||226890000
2022-11-07 08:14:52|08938|24655|TSX SPB|2.07B|2070000000|10.25|380,794|-26.99%|38|2023-02-16|15/12/2022||0.2933||1040000000|2022-11-09|15/09/2022||-0.2767||519670000
2022-11-07 08:14:55|08939|24671|TSX TFII|10.83B|10830000000|124.18|245,919|-12.54%|38|2023-02-15|15/12/2022||1.83||2190000000|2022-10-27|15/09/2022||1.97||2270000000
2022-11-07 08:14:59|08940|24692|TSX X|7.36B|7360000000|132.39|108,779|-3.86%|38|2023-02-13|15/12/2022||1.85||290130000|2022-10-26|15/09/2022|1.45|1.73|531500000|280370000
2022-11-07 08:15:03|08941|25220|TSX TXG|844.7M|844700000|9.84|309,798|-33.65%|31|2023-02-23|15/12/2022||0.4786|||2022-11-10|15/09/2022||0.4065||207500000
2022-11-07 08:15:07|08942|24675|TSX TIH|8.57B|8570000000|104.19|111,005|-7.12%|38|2023-02-08|15/12/2022||1.36||1080000000|2022-11-07|15/09/2022|1.49|1.33|1140000000|1067000000
2022-11-07 08:15:10|08943|24668|TSX TD|159.51B|159510000000|87.97|5,073,172|-3.81%|38|2022-12-01|15/10/2022||2.03||11520000000|2022-08-25|15/07/2022|2.09|2.04|11600000000|10880000000
2022-11-07 08:15:13|08944|24678|TSX TOU|27.57B|27570000000|81.55|2,243,717|76.44%|38|2023-03-07|15/12/2022||2.73|||2022-11-09|15/09/2022|6.11|1.91|3340000000|
2022-11-07 08:15:16|08945|43104|TSX RNW|3.71B|3710000000|13.90|574,500|-25.31%|31|2023-03-08|15/12/2022||0.2409||146860000|2022-11-03|15/09/2022||0.1229||120040000
2022-11-07 08:15:20|08946|1011025|TSX TSU|1.99B|1990000000|43.39|83,220|-8.54%|24|2023-02-09|15/12/2022||0.4525||724130000|2022-11-03|15/09/2022|0.51|0.37|130900000|112100000
2022-11-07 08:15:23|08947|24566|TSX TRQ|8.37B|8370000000|41.60|781,775|217.8%|32|2022-11-03|15/09/2022||0.1468||278310000|2022-08-04|15/06/2022|0.41|0.2847|402040000|400600000
2022-11-07 08:15:26|08948|24682|TSX VET|5.34B|5340000000|32.68|1,687,230|129.33%|39|2023-02-27|15/12/2022||2.11||859000000|2022-11-09|15/09/2022||1.92||751000000
2022-11-07 08:15:30|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-11-07 08:15:33|08950|976223|TSX WELL|660.14M|660140000|2.890|702,078|-57.25%|22|2022-11-10|15/09/2022||0.0639||142110000|2022-08-11|15/06/2022|0.08|0.045|140330000|130010000
2022-11-07 08:15:37|08951|43141|TSX WDO|1.25B|1250000000|8.75|485,894|-25.47%|31|2023-02-23|15/12/2022||0.1383||83000000|2022-11-10|15/09/2022||0.075||77000000
2022-11-07 08:15:41|08952|24686|TSX WFG|8.83B|8830000000|105.09|275,352|0.9%|38|2023-02-13|15/12/2022||0.61||2318000000|2022-10-26|15/09/2022||2.27||2569000000
2022-11-07 08:15:45|08953|25241|TSX WCP|6.68B|6680000000|10.94|3,104,567|47.84%|38|2023-02-23|15/12/2022||0.527|||2022-10-27|15/09/2022|0.53|0.4671|937600000|
2022-11-07 08:15:49|08954|43147|TSX WPK|2.74B|2740000000|42.12|39,855|7.97%|33|2023-03-01|15/12/2022||0.5181||311080000|2022-10-27|15/09/2022||0.5035||300540000
2022-11-07 08:15:52|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
2022-11-07 08:15:55|08956|24919|TSX WSP|20.35B|20350000000|163.73|193,709|-3.95%|38|2023-03-01|15/12/2022||1.6||2450000000|2022-11-09|15/09/2022||1.56||2160000000
2022-11-07 08:15:58|08957|951635|TSX WEED|2.14B|2140000000|4.450|3,252,444|-69.52%|31|2023-02-09|15/12/2022||-0.2311||125150000|2022-11-09|15/09/2022||-0.26||115270000
2022-11-07 08:16:01|08958|1055210|NYSE GOLD|25B|25000000000|14.20|22,516,281|-27.22%|26|2023-02-15|15/12/2022||0.2381||2990000000|2022-11-03|15/09/2022||0.1917||2840000000
2022-11-07 08:16:05|08959|24589|TSX MRU|17.09B|17090000000|72.21|362,466|12.58%|38|2023-01-24|15/12/2022||0.9565||4510000000|2022-11-23|15/09/2022||0.8885||4260000000
2022-11-07 08:16:09|08960|24473|TSX BMO|85.19B|85190000000|126.87|2,240,281|-7.86%|38|2022-12-01|15/10/2022||3.1||6960000000|2022-08-30|15/07/2022|3.09|3.14|6630000000|6820000000
2022-11-07 08:16:12|08961|24453|TSX AQN|10.09B|10090000000|14.89|2,178,274|-16.21%|37|2023-03-02|15/12/2022||0.2089||758080000|2022-11-10|15/09/2022||0.1668||619350000
2022-11-07 08:16:18|08962|24469|TSX BCE|56.31B|56310000000|61.75|2,498,297|-2.4%|39|2023-02-02|15/12/2022||0.7686||6350000000|2022-11-03|15/09/2022|0.78|0.84|6020000000|6017000000
2022-11-07 08:16:23|08963|24520|NYSE DML|1.3B|1300000000|1.59|1,915,945|-33.75%|38|2023-03-01|15/12/2022||-0.01|||2022-11-02|15/09/2022||-0.01||
2022-11-07 08:16:27|08964|25153|TSX SII|1.24B|1240000000|49.52|30,053|-7.9%|38|2023-03-02|15/12/2022||0.515|||2022-11-11|15/09/2022||0.31||36700000
2022-11-07 08:16:30|08965|1055247|NYSE YRI|6.33B|6330000000|6.59|1,795,851|27.47%|24|2023-02-15|15/12/2022||0.05||474500000|2022-10-27|15/09/2022||0.04||430360000
2022-11-07 08:16:34|08966|24498|TSX CNQ|92.46B|92460000000|82.45|6,214,372|52.09%|39|2023-03-02|15/12/2022||2.95||9450000000|2022-11-03|15/09/2022|2.49|2.85|10460000000|10580000000
2022-11-07 08:16:37|08967|1164007|TSX DND|956.34M|956340000|13.83|265,391|-64.36%|13|2023-02-06|15/12/2022||0.2127||126710000|2022-11-15|15/09/2022||0.2257||126560000
2022-11-07 08:16:43|08968|42839|TSX ENGH|1.62B|1620000000|29.29|57,263|-45%|34|2022-12-15|15/10/2022||0.3767||106240000|2022-09-08|15/07/2022|0.33|0.3391|102110000|107340000
2022-11-07 08:16:46|08969|24536|TSX FFH|16.23B|16230000000|692.14|39,184|28.54%|28|2023-02-16|15/12/2022||33.07||7150000000|2022-11-03|15/09/2022||8.53||7090000000
2022-11-07 08:16:51|08970|24952|TSX IFP|1.26B|1260000000|24.57|251,588|-18.07%|37|2023-02-09|15/12/2022||0.7759||856870000|2022-11-10|15/09/2022||1.16||902050000
2022-11-07 08:16:54|08971|24575|TSX LIF|1.93B|1930000000|30.20|312,039|-14.25%|38|2023-03-09|15/12/2022||0.8317|||2022-11-03|15/09/2022||0.8833||
2022-11-07 08:16:57|08972|1123415|TSX LSPD|3.03B|3030000000|20.12|1,336,271|-77.87%|13|2023-02-02|15/12/2022||-0.0368||201000000|2022-11-03|15/09/2022||-0.052||182910000
2022-11-07 08:17:00|08973|1166355|TSX NVEI|5.53B|5530000000|39.11|320,404|-71.45%|11|2023-03-08|15/12/2022||0.4539||224160000|2022-11-16|15/09/2022||0.3908||189170000
2022-11-07 08:17:07|08974|24605|TSX ONEX|5.95B|5950000000|69.64|163,538|-26.59%|36|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|-2.15|||
2022-11-07 08:17:10|08975|24608|TSX OTEX|9.62B|9620000000|36.13|730,141|-43.75%|38|2023-02-02|15/12/2022||1.14||1200000000|2022-11-03|15/09/2022||1.01||1120000000
2022-11-07 08:17:13|08976|24680|TSX TRP|60.78B|60780000000|60.06|5,349,976|-6.23%|39|2023-02-16|15/12/2022||1.06||3440000000|2022-11-03|15/09/2022||0.9686||3250000000
2022-11-07 08:17:16|08977|24603|TSX NWC|1.67B|1670000000|34.92|134,858|-0.63%|25|2022-12-13|15/10/2022||0.6846||558850000|2022-09-07|15/07/2022|0.6714|0.693|578900000|577600000
2022-11-07 08:17:18|08978|24679|TSX TRI|67.87B|67870000000|141.48|389,102|-3.7%|39|2023-02-09|15/12/2022||0.9274||2370000000|2022-11-01|15/09/2022||0.6616||2100000000
2022-11-07 08:17:22|08979|43109|TSX TCN|3B|3000000000|10.99|598,659|-38.19%|32|2023-03-01|15/12/2022||0.165||121370000|2022-11-09|15/09/2022||0.1467||113930000
2022-11-07 08:17:25|08980|24691|TSX WTE|1.49B|1490000000|23.61|136,239|-12.1%|37|2022-11-04|15/09/2022||0.392||85760000|2022-08-03|15/06/2022|0.39|0.438|82720000|87140000
2022-11-07 08:17:27|08981|998086|NYSE GOOS|1.69B|1690000000|16.04|1,509,276|-66.76%|25|2023-02-09|15/12/2022||1.9||696410000|2022-11-04|15/09/2022|0.03|0.0516|277200000|264170000
2022-11-07 08:17:32|08982|1055239|NYSE BB|3.43B|3430000000|5.93|1,457,236|-56.87%|25|2022-12-20|15/11/2022||-0.1072||224860000|2022-09-27|15/08/2022|-0.0684|-0.0971|229740000|229830000
2022-11-07 08:17:36|08983|24470|TSX BEI_u|2.43B|2430000000|48.34|101,760|-12.17%|37|2022-11-08|15/09/2022||||124800000|2022-08-09|15/06/2022|3.02||122300000|122500000
2022-11-07 08:17:39|08984|24777|TSX BYD|4.24B|4240000000|197.60|48,407|-18.11%|28|2022-11-09|15/09/2022||0.91||792430000|2022-08-09|15/06/2022||0.39||733330000
2022-11-07 08:17:42|08985|985736|TSX BBU_u|6.1B|6100000000|28.05|58,730|-27.41%|26|2023-02-09|15/12/2022||0.07||3430000000|2022-11-07|15/09/2022||0.05||3540000000
2022-11-07 08:17:46|08986|42747|TSX BIP_u|22.67B|22670000000|48.79|583,094|-1.33%|37|2023-02-01|15/12/2022||0.2469||1500000000|2022-11-02|15/09/2022||0.1994||1490000000
2022-11-07 08:17:49|08987|1177000|NASDAQ BPYP_pa|-|-|21.06|3,437|-32.61%|0||
2022-11-07 08:17:52|08988|977801|TSX BEP_pg|19.04B|19040000000|23.16|3,466|-13%|0||
2022-11-07 08:17:55|08989|24482|TSX CAR_u|7.21B|7210000000|41.93|458,959|-31.55%|37|2022-11-08|15/09/2022||||253800000|2022-08-10|15/06/2022|-1.42||251690000|250700000
2022-11-07 08:17:58|08990|1055219|NYSE CNR|108.61B|108610000000|160.67|1,043,748|-2.88%|26|2023-01-24|15/12/2022||2.05||4400000000|2022-10-25|15/09/2022|2.13|2|4510000000|4320000000
2022-11-07 08:18:02|08991|24501|NYSE CP|95.13B|95130000000|102.28|1,187,273|7.13%|33|2023-01-25|15/12/2022||1.12||2430000000|2022-10-26|15/09/2022|0.96|1|2310000000|2270000000
2022-11-07 08:18:06|08992|42784|TSX CHP_u|9.6B|9600000000|13.27|338,116|-12.81%|32|2022-11-09|15/09/2022|||||2022-07-21|15/06/2022|-0.016||313080000|
2022-11-07 08:18:10|08993|24822|TSX CRR_u|2.68B|2680000000|15.10|175,331|-19.55%|29|2022-11-09|15/09/2022|||||2022-08-10|15/06/2022|-0.05||103060000|104460000
2022-11-07 08:18:17|08994|24527|TSX ELD|1.54B|1540000000|8.34|454,519|-30.73%|37|2023-02-23|15/12/2022||0.132||308170000|2022-10-27|15/09/2022||0.0932||285860000
2022-11-07 08:18:21|08995|24534|TSX FCR_u|3.39B|3390000000|15.87|432,016|-16.74%|38|2023-02-06|15/12/2022|||||2022-11-02|15/09/2022|-0.95||171900000|
2022-11-07 08:18:25|08996|953907|NASDAQ FSV|7.14B|7140000000|161.55|69,865|-33.82%|31|2023-02-08|15/12/2022||1.22||942100000|2022-10-26|15/09/2022||1.2||930800000
2022-11-07 08:18:29|08997|24564|NYSE IMO|46.65B|46650000000|77.12|1,423,923|82.88%|39|2023-01-31|15/12/2022||2.77||18890000000|2022-10-28|15/09/2022|3.24|2.72|15070000000|18818000000
2022-11-07 08:18:33|08998|40490|TSX IIP_u|1.62B|1620000000|11.18|327,656|-39.7%|34|2022-11-10|15/09/2022||||54450000|2022-08-09|15/06/2022|0.54||52830000|52600000
2022-11-07 08:18:36|08999|24969|TSX KMP_u|1.9B|1900000000|15.81|225,831|-31.68%|38|2023-02-14|15/12/2022||||81480000|2022-11-08|15/09/2022||||82910000
2022-11-07 08:18:39|09000|1055235|NYSE MFC|42.67B|42670000000|22.60|6,541,689|-7.26%|26|2023-02-15|15/12/2022||0.8345||2081000000|2022-11-09|15/09/2022||0.8132||2051000000
2022-11-07 08:18:43|09001|25045|TSX NWH_u|2.62B|2620000000|10.85|691,435|-19.81%|38|2023-03-09|15/12/2022||||121000000|2022-11-11|15/09/2022||||112000000
2022-11-07 08:18:47|09002|941685|TSX OR|2.81B|2810000000|15.22|272,747|-2.62%|32|2023-02-22|15/12/2022||0.1085||68350000|2022-11-09|15/09/2022||0.0903||53630000
2022-11-07 08:18:54|09003|24624|TSX PPL|25.21B|25210000000|45.89|1,752,632|9.03%|38|2023-02-23|15/12/2022||0.6893||2340000000|2022-11-03|15/09/2022||0.6008||2390000000
2022-11-07 08:18:58|09004|24468|NYSE PRMW|2.81B|2810000000|17.40|94,217|-26.61%|42|2023-02-23|15/12/2022||0.1517||540250000|2022-11-10|15/09/2022||0.225||582070000
2022-11-07 08:19:01|09005|31157|NYSE RBA|9.34B|9340000000|84.07|153,322|-9.28%|34|2023-03-02|15/12/2022||0.5563||411890000|2022-11-10|15/09/2022||0.4088||367420000
2022-11-07 08:19:03|09006|24514|TSX SRU_u|4.67B|4670000000|27.11|295,836|-16.12%|33|2022-11-09|15/09/2022|||||2022-08-12|15/06/2022|0.5||198300000|
2022-11-07 08:19:07|09007|976225|TSX TECKa|23.85B|23850000000|46.55|1,765|21.89%|28|2023-02-23|15/12/2022||1.31||3860000000|2022-10-27|15/09/2022|-0.37|1.63|4670000000|4390000000
2022-11-07 08:19:11|09008|24662|TSX T|40.76B|40760000000|28.70|2,275,103|-0.86%|38|2023-02-09|15/12/2022||0.3089||4950000000|2022-11-10|15/09/2022||0.3278||4680000000
2022-11-07 08:19:18|09009|24663|TSX TA|3.17B|3170000000|11.56|856,215|-17.13%|39|2023-03-01|15/12/2022||0.1402||549580000|2022-11-09|15/09/2022||0.2156||484640000
2022-11-07 08:19:23|09010|24665|TSX TCLa|1.31B|1310000000|15.09|115,127|-24.02%|37|2022-12-13|15/10/2022||0.7448||795600000|2022-09-07|15/07/2022|0.57|0.5076|747800000|688740000
2022-11-07 08:19:27|09011|24446|NYSE AEM|26.55B|26550000000|58.51|1,476,974|-12.27%|34|2023-02-15|15/12/2022||0.6911||2080000000|2022-10-26|15/09/2022||0.6174||2010000000
2022-11-07 08:19:30|09012|24480|NYSE BTO|4.56B|4560000000|4.24|2,709,870|-21.92%|32|2022-11-08|15/09/2022||0.0925||515910000|2022-08-03|15/06/2022|0.04|0.0564|381990000|382000000
2022-11-07 08:19:35|09013|31094|NASDAQ BLDP|2.16B|2160000000|7.23|1,006,069|-67.29%|31|2023-03-09|15/12/2022||-0.1847||38910000|2022-11-02|15/09/2022||-0.1788||31060000
2022-11-07 08:19:39|09014|24683|NYSE BHC|3.41B|3410000000|9.50|1,606,043|-72.72%|33|2023-02-22|15/12/2022||1.11||2180000000|2022-11-08|15/09/2022||0.942||2070000000
2022-11-07 08:19:44|09015|42751|NASDAQ DOO|7.04B|7040000000|89.37|127,785|-22.23%|37|2022-11-30|15/10/2022||2.42||2360000000|2022-09-14|15/07/2022|2.94|2.61|2440000000|2300000000
2022-11-07 08:19:48|09016|1055217|NYSE CCO|13.31B|13310000000|30.76|1,742,742|-8.53%|26|2023-02-10|15/12/2022||0.0576||469780000|2022-10-27|15/09/2022|-0.05|0.0026|388700000|424650000
2022-11-07 08:19:53|09017|24492|TSX CIX|2.61B|2610000000|13.60|753,988|-54.13%|38|2023-02-16|15/12/2022||0.8059||604030000|2022-11-10|15/09/2022||0.7503||602650000
2022-11-07 08:19:56|09018|962584|NASDAQ CRON|1.57B|1570000000|4.15|298,796|-37.5%|23|2022-11-30|15/09/2022||-0.06||25430000|2022-08-09|15/06/2022|-0.05|-0.056|23060000|27990000
2022-11-07 08:19:58|09019|1055225|NYSE ENB|109.68B|109680000000|54.17|8,436,071|0.54%|26|2023-02-17|15/12/2022||0.7405||13500000000|2022-11-04|15/09/2022||0.6479||12840000000
2022-11-07 08:20:02|09020|24539|NYSE FR|3.17B|3170000000|12.07|679,332|-27.68%|29|2023-02-22|15/12/2022||0.0196||196000000|2022-11-10|15/09/2022||0.0084||197000000
2022-11-07 08:20:06|09021|1159533|NYSE GFL|11.54B|11540000000|33.67|321,564|-31.68%|17|2023-02-20|15/12/2022||0.1592||1680000000|2022-11-02|15/09/2022|-0.5|0.16|1830000000|1700000000
2022-11-07 08:20:09|09022|1055232|NYSE K|6.8B|6800000000|5.23|3,384,192|-32.34%|26|2023-02-15|15/12/2022||0.1445||1500000000|2022-11-09|15/09/2022||0.0971||1470000000
2022-11-07 08:20:16|09023|24990|NYSE MAG|1.95B|1950000000|19.80|179,554|-23.32%|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
2022-11-07 08:20:19|09024|24586|NYSE MG|21.81B|21810000000|76.29|719,018|-26.33%|34|2023-02-24|15/12/2022||1.86||12760000000|2022-11-04|15/09/2022||1.5||12210000000
2022-11-07 08:20:22|09025|24598|NYSE NGD|835.21M|835210000|1.220|1,638,240|-35.79%|38|2023-02-16|15/12/2022||-0.0051||165620000|2022-11-10|15/09/2022||-0.0177||146600000
2022-11-07 08:20:26|09026|24597|NYSE NG|2.18B|2180000000|6.55|129,028|-32.19%|38|2023-01-25|15/11/2022||-0.0382|||2022-10-04|15/08/2022|-0.0684|-0.0381||
2022-11-07 08:20:32|09027|1057244|NYSE NTR|53.33B|53330000000|98.79|1,463,548|18.57%|22|2023-02-07|15/12/2022||5.26||11260000000|2022-11-02|15/09/2022||5.38||11600000000
2022-11-07 08:20:35|09028|24609|NASDAQ PAAS|4.23B|4230000000|20.10|573,984|-37.89%|34|2023-02-22|15/12/2022||0.0858||397960000|2022-11-09|15/09/2022||-0.0185||376970000
2022-11-07 08:20:38|09029|943641|NYSE QSR|36.75B|36750000000|81.85|591,342|10.71%|33|2023-02-13|15/12/2022||1.02||2200000000|2022-11-03|15/09/2022||1.05||2190000000
2022-11-07 08:20:41|09030|1055240|NYSE RY|176.49B|176490000000|127.32|3,634,881|-3.6%|25|2022-11-30|15/10/2022||2.72||12230000000|2022-08-24|15/07/2022|2.55|2.55|11430000000|11770000000
2022-11-07 08:20:46|09031|25177|NYSE SSL|1.92B|1920000000|6.79|390,009|-19.26%|25|2023-02-16|15/12/2022||0.0389||31200000|2022-10-06|15/09/2022|0.03|0.03|28350000|45000000
2022-11-07 08:20:51|09032|25152|NYSE SHOP|55.12B|55120000000|43.33|3,981,359|-77.23%|26|2023-02-15|15/12/2022||-0.0325||1640000000|2022-10-27|15/09/2022||-0.0656||1340000000
2022-11-07 08:20:54|09033|24656|NASDAQ SSRM|3.91B|3910000000|18.99|336,477|-12.65%|34|2023-02-22|15/12/2022||0.3691||509980000|2022-11-08|15/09/2022||0.0526||335440000
2022-11-07 08:20:59|09034|1055242|NYSE SU|65.7B|65700000000|48.70|11,061,368|47.71%|26|2023-02-08|15/12/2022||2.36||13710000000|2022-11-02|15/09/2022|-0.45|1.83|14940000000|12475000000
2022-11-07 08:21:03|09035|1170093|NYSE TIXT|7.95B|7950000000|29.85|121,565|-32.89%|9|2023-02-21|15/12/2022||0.442||909210000|2022-11-04|15/09/2022||0.3985||842830000
2022-11-07 08:21:07|09036|1173238|NASDAQ TLRY|3.14B|3140000000|5.14|1,878,778|-61.32%|16|2023-01-09|15/11/2022||-0.0801||216780000|2022-10-07|15/08/2022|-0.178|-0.0889|209720000|204530000
2022-11-07 08:21:11|09037|24471|NYSE WCN|47.29B|47290000000|183.98|301,126|9.98%|37|2023-02-15|15/12/2022||0.9288||1830000000|2022-11-02|15/09/2022||1.02||1870000000
2022-11-07 08:21:18|09038|24690|NASDAQ WPRT|208.89M|208890000|1.21|98,330|-73.23%|32|2022-11-10|15/09/2022||-0.0683||76690000|2022-08-08|15/06/2022|-0.07|-0.078|79960000|76550000
2022-11-07 08:21:22|09039|24652|NYSE WPM|20.88B|20880000000|46.27|990,852|-9.36%|33|2022-11-03|15/09/2022||0.2468||260870000|2022-08-11|15/06/2022|0.33|0.3164|302920000|290780000
2022-11-07 08:21:25|09040|24542|TSX FTS|25.62B|25620000000|53.35|1,652,380|-4.92%|38|2023-02-16|15/12/2022||0.7169||2690000000|2022-10-28|15/09/2022|0.68|0.6908||2420000000
2022-11-07 08:21:35|09041|24637|TSX REI_u|5.98B|5980000000|19.68|830,806|-14.1%|38|2023-02-07|15/12/2022|||||2022-11-03|15/09/2022|0.01||305300000|
2022-11-07 08:21:38|09042|43433|KS 005930|398.46T|3.9846E+14|60,200|7,432,190|-14.53%|36|2023-01-26|15/12/2022||1103.24||77672110000000|2022-10-27|15/09/2022|1346|1365.08|76780000000000|77114250000000
2022-11-07 08:21:41|09043|43430|KS 000660|58.11T|58110000000000|86,500|1,552,330|-19.91%|37|2023-01-26|15/12/2022||802.02||9769520000000|2022-10-26|15/09/2022|1609|2293.56|10983000000000|11811640000000
2022-11-07 08:21:49|09044|43493|KS 035420|26.06T|26060000000000|169,000|597,219|-58.1%|38|2023-01-26|15/12/2022||1932.59||2273700000000|2022-11-07|15/09/2022||1686.08||2089100000000
2022-11-07 08:21:52|09045|979247|KS 035720|21.96T|21960000000000|49,850|1,661,666|-61.21%|26|2023-02-10|15/12/2022||353.17||2086940000000|2022-11-03|15/09/2022|239.19|222.66|1858700000000|1911490000000
2022-11-07 08:21:55|09046|43450|KS 006400|48.45T|48450000000000|740,000|165,425|-1.99%|37|2023-01-24|15/12/2022||7642.91||5883120000000|2022-10-26|15/09/2022|8951.05|7118.97|5368000000000|5366110000000
2022-11-07 08:21:59|09047|43424|KS 051910|50.91T|50910000000000|704,000|145,614|-12.21%|37|2023-01-26|15/12/2022||5501.98||15288630000000|2022-10-19|15/09/2022|9034.69|9743.99|14178000000000|14178000000000
2022-11-07 08:22:02|09048|43399|KS 005380|34.1T|34100000000000|169,500|485,865|-22.09%|37|2023-01-25|15/12/2022||8956.47||38008480000000|2022-10-24|15/09/2022|4932.35|8103.96|37705000000000|35751690000000
2022-11-07 08:22:06|09049|979618|KS 068270|25.83T|25830000000000|183,000|336,337|-10.69%|27|2023-02-21|15/12/2022||859.55||614860000000|2022-11-16|15/09/2022||873.25||567580000000
2022-11-07 08:22:10|09050|43460|KS 000270|26.18T|26180000000000|67,100|651,884|-24.43%|37|2023-01-25|15/12/2022||4331.52||23785410000000|2022-10-25|15/09/2022|1144.09|3744.79|23162000000000|22618110000000
2022-11-07 08:22:16|09051|43413|KS 105560|18.35T|18350000000000|47,450|790,958|-14.43%|37|2023-02-09|15/12/2022||2146.1||3914100000000|2022-10-25|15/09/2022|3191.08|3237.46|3647000000000|3785780000000
2022-11-07 08:22:19|09052|43531|KS 005490|18.65T|18650000000000|276,500|186,857|-6.49%|33|2023-01-25|15/12/2022||10277.74||20725680000000|2022-10-23|15/09/2022|7800|11906.41|21155000000000|21917610000000
2022-11-07 08:22:23|09053|43398|KS 012330|19.88T|19880000000000|221,000|144,252|-13.47%|37|2023-01-26|15/12/2022||8245.41||13722930000000|2022-11-17|15/09/2022||6323.36||13092800000000
2022-11-07 08:22:27|09054|43453|KS 055550|18.96T|18960000000000|36,600|898,109|-3.99%|37|2023-02-08|15/12/2022||1718.52||3597070000000|2022-10-25|15/09/2022|2956.1|2774.2|3325200000000|3504810000000
2022-11-07 08:22:30|09055|43348|KS 066570|15.15T|15150000000000|90,900|428,093|-27.07%|37|2023-01-27|15/12/2022||1774.64||22377510000000|2022-10-28|15/09/2022|681.42|1853.91|21176900000000|21176890000000
2022-11-07 08:22:33|09056|993256|KS 207940|61.99T|61990000000000|883,000|48,900|2%|25|2023-03-09|15/12/2022||2455.73||747320000000|2022-10-26|15/09/2022|2498.21|2999.21|873000000000|748980000000
2022-11-07 08:22:37|09057|43404|KS 096770|14.98T|14980000000000|181,500|254,856|-22.7%|37|2023-02-03|15/12/2022||8469.05||19206540000000|2022-11-03|15/09/2022|809.31|6379.81|22753400000000|19351540000000
2022-11-07 08:22:40|09058|43378|KS 086790|12.01T|12010000000000|40,800|928,264|-7.53%|37|2023-02-03|15/12/2022||2945.74||2681690000000|2022-10-25|15/09/2022|3847.75|3847.75|2653290000000|2547050000000
2022-11-07 08:22:47|09059|43448|KS 036570|8.21T|8210000000000|403,000|67,110|-35.42%|38|2023-02-14|15/12/2022||3488.17||579060000000|2022-11-11|15/09/2022||4247.82||573490000000
2022-11-07 08:22:51|09060|43477|KS 028260|19.78T|19780000000000|120,500|181,766|3.02%|32|2023-01-25|15/12/2022||2015.97||10947830000000|2022-11-17|15/09/2022||1888.31||11005630000000
2022-11-07 08:22:56|09061|43521|KS 051900|8.45T|8450000000000|570,000|38,596|-55%|37|2023-01-24|15/12/2022||5445.78||1966900000000|2022-10-27|15/09/2022|7311.02|7513.24|1870300000000|1870150000000
2022-11-07 08:22:58|09062|1176172|KS 259960|8.84T|8840000000000|194,000|138,577|-57.21%|12|2023-02-09|15/12/2022||3227.32||540890000000|2022-11-10|15/09/2022||3060.88||452630000000
2022-11-07 08:23:06|09063|1166996|KS 352820|5.07T|5070000000000|123,500|199,053|-67.93%|12|2022-11-07|15/09/2022||1736||400730000000|2022-08-12|15/06/2022|2362.57|1740|512200000000|512210000000
2022-11-07 08:23:09|09064|43365|KS 011200|9.24T|9240000000000|19,700|1,469,511|-29.03%|37|2022-11-17|15/09/2022||4614||4836900000000|2022-08-10|15/06/2022|2864.36|2788|5034000000000|5028250000000
2022-11-07 08:23:15|09065|43350|KS 009150|9.16T|9160000000000|126,000|331,181|-23.48%|37|2023-01-25|15/12/2022||2349.09||2285620000000|2022-10-25|15/09/2022|3548.75|3532.86|2383700000000|2469450000000
2022-11-07 08:23:18|09066|43480|KS 033780|11.34T|11340000000000|94,800|247,086|9.99%|37|2023-01-19|15/12/2022||1572.03||1246160000000|2022-11-07|15/09/2022||2532.17||1526540000000
2022-11-07 08:23:21|09067|43520|KS 034730|14.8T|14800000000000|222,000|84,246|-11.52%|37|2023-03-01|15/12/2022||20127.51||34875500000000|2022-11-16|15/09/2022||786.43||32947000000000
2022-11-07 08:23:24|09068|1031014|KQ 091990|10.38T|10380000000000|66,800|274,290|-19.6%|24|2023-02-28|15/12/2022||365.78||611740000000|2022-11-17|15/09/2022||420.45||534940000000
2022-11-07 08:23:27|09069|1010663|KS 251270|3.8T|3800000000000|46,650|190,193|-62.64%|25|2023-02-08|15/12/2022||274.73||711000000000|2022-11-09|15/09/2022||112.9||695540000000
2022-11-07 08:23:34|09070|43508|KS 003550|12.79T|12790000000000|81,600|179,268|-14.12%|37|2023-02-09|15/12/2022||3178.35||2264110000000|2022-11-10|15/09/2022||3700.91||1876850000000
2022-11-07 08:23:42|09071|43525|KS 015760|10.82T|10820000000000|16,900|781,739|-27.06%|38|2023-02-16|15/12/2022||-7745.17||18180050000000|2022-11-10|15/09/2022||-6994.15||18644830000000
2022-11-07 08:23:45|09072|1131302|KS 316140|8.34T|8340000000000|11,550|2,102,716|-13.91%|26|2023-02-08|15/12/2022||758.76||2605890000000|2022-11-07|15/09/2022||1233.44||2454050000000
2022-11-07 08:23:49|09073|43370|KS 000810|8.63T|8630000000000|204,000|67,282|-9.56%|38|2023-02-22|15/12/2022||2844.18||4709990000000|2022-11-10|15/09/2022||7470.81||4715110000000
2022-11-07 08:23:52|09074|43544|KS 034020|9.19T|9190000000000|15,400|4,137,286|-39.99%|36|2023-02-09|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-07 08:23:55|09075|43514|KS 003490|8.44T|8440000000000|24,100|895,864|-20.6%|37|2023-02-09|15/12/2022||2839||3820700000000|2022-11-17|15/09/2022||-4.00||3653960000000
2022-11-07 08:23:59|09076|1175885|KS 323410|9.99T|9990000000000|20,500|2,372,597|-64.25%|12|2023-02-08|15/12/2022||152.3||253100000000|2022-11-02|15/09/2022|165.15|163.77|234720000000|232050000000
2022-11-07 08:24:07|09077|43507|KS 030200|8.61T|8610000000000|36,300|598,266|19.54%|34|2023-02-08|15/12/2022||1079.32||6657920000000|2022-11-11|15/09/2022||1354.7||6443410000000
2022-11-07 08:24:10|09078|43416|KS 090430|6.84T|6840000000000|106,000|169,724|-44.41%|37|2022-11-07|15/09/2022||308.38||954310000000|2022-08-16|15/06/2022|-526.92|-571.34|945720000000|945900000000
2022-11-07 08:24:14|09079|43428|KS 032830|12.12T|12120000000000|67,300|201,500|-2.05%|36|2023-02-21|15/12/2022||2169.87||6656800000000|2022-11-10|15/09/2022||2014.9||6236540000000
2022-11-07 08:24:16|09080|948394|KS 018260|9.75T|9750000000000|126,500|103,743|-20.06%|25|2022-10-27|15/09/2022|5055.33|5035.56|4198080000000|4198040000000|2022-08-16|15/06/2022|3453.2|3153.79|4595180000000|4595110000000
2022-11-07 08:24:23|09081|1123980|KQ 247540|10.74T|10740000000000|108,700|609,165|-12.34%|18|2022-11-17|15/09/2022||1013.77||1563890000000|2022-08-16|15/06/2022|705.21|794.35|1187100000000|1187000000000
2022-11-07 08:24:28|09082|43541|KS 009540|5.37T|5370000000000|75,600|127,591|-25.95%|37|2023-02-10|15/12/2022||816||5530290000000|2022-11-17|15/09/2022||520||4593960000000
2022-11-07 08:24:36|09083|43463|KS 034220|4.79T|4790000000000|13,400|949,459|-34.89%|37|2023-01-24|15/12/2022||-1246.07||7720070000000|2022-10-25|15/09/2022|-2163|-991.92|6771000000000|6672130000000
2022-11-07 08:24:43|09084|43457|KS 009830|9.34T|9340000000000|46,650|1,338,133|27.95%|38|2023-02-23|15/12/2022||387.3||3484960000000|2022-10-27|15/09/2022|917.98|1142.18|3365700000000|3332320000000
2022-11-07 08:24:48|09085|43524|KS 021240|3.95T|3950000000000|54,500|145,152|-30.63%|37|2023-02-15|15/12/2022||1390.84||1024350000000|2022-11-07|15/09/2022||1741.13||996250000000
2022-11-07 08:24:51|09086|43381|KS 010130|10.81T|10810000000000|595,000|50,898|18.02%|36|2022-11-17|15/09/2022||8795.77||2666880000000|2022-08-16|15/06/2022|15575.18|16461.47|2851000000000|2851000000000
2022-11-07 08:24:55|09087|43473|KS 010950|10.56T|10560000000000|94,900|259,498|-5.07%|37|2023-01-30|15/12/2022||5487.41||10925680000000|2022-10-27|15/09/2022|828.31|3439.59|11122600000000|11120460000000
2022-11-07 08:24:58|09088|979183|KQ 028300|4.12T|4120000000000|37,350|961,527|-13.63%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|58.94||57790000000|
2022-11-07 08:25:01|09089|979031|KS 003670|16.23T|16230000000000|214,500|705,249|40.8%|25|2022-10-24|15/09/2022|846.86|840.37|1053000000000|1053120000000|2022-08-16|15/06/2022|561.36|562.64|803100000000|803140000000
2022-11-07 08:25:15|09090|43492|KS 032640|5.05T|5050000000000|11,700|655,268|-18.02%|37|2023-02-02|15/12/2022||288.16||3696780000000|2022-11-04|15/09/2022|394.32|462.52|3501050000000|3549170000000
2022-11-07 08:25:23|09091|43346|KS 018880|4.22T|4220000000000|8,160|535,594|-45.07%|38|2023-02-09|15/12/2022||111.95||2237500000000|2022-11-09|15/09/2022||74.36||2107260000000
2022-11-07 08:25:26|09092|979607|KQ 066970|7.34T|7340000000000|216,900|439,194|3.06%|24|2023-02-07|15/12/2022||1690.26||1409320000000|2022-11-16|15/09/2022||1682.46||1321960000000
2022-11-07 08:25:33|09093|43371|KS 000720|4.32T|4320000000000|39,500|481,762|-22.92%|37|2023-01-26|15/12/2022||43.63||5606900000000|2022-11-17|15/09/2022||1165.5||5211880000000
2022-11-07 08:25:37|09094|43374|KS 011170|5.4T|5400000000000|171,500|87,143|-23.46%|37|2023-02-09|15/12/2022||2594.19||5181630000000|2022-11-08|15/09/2022||4750.49||5296640000000
2022-11-07 08:25:40|09095|43366|KS 010140|4.57T|4570000000000|5,340|1,917,653|-10%|37|2023-01-31|15/12/2022||-27.09||1738940000000|2022-11-17|15/09/2022||-13.94||1491260000000
2022-11-07 08:25:44|09096|43400|KS 004020|3.78T|3780000000000|30,650|367,666|-29.17%|37|2023-01-26|15/12/2022||1826.62||6784880000000|2022-11-17|15/09/2022||2343.6||6867920000000
2022-11-07 08:25:47|09097|43540|KS 071050|2.95T|2950000000000|53,000|208,207|-39.63%|32|2023-02-09|15/12/2022||5755.6||602400000000|2022-11-07|15/09/2022||16343||563330000000
2022-11-07 08:25:50|09098|1166027|KQ 293490|3.17T|3170000000000|39,350|372,610|-60.06%|13|2023-01-30|15/12/2022||323.6||359420000000|2022-11-02|15/09/2022|411.4|411.4|306900000000|349840000000
2022-11-07 08:25:53|09099|43538|KS 011790|3.84T|3840000000000|105,500|171,638|-40.4%|37|2023-02-08|15/12/2022||989.9||987180000000|2022-11-10|15/09/2022||1175.04||987920000000
2022-11-07 08:25:57|09100|43435|KS 028050|5.07T|5070000000000|26,100|794,877|9.32%|37|2023-01-26|15/12/2022||680.53||2357780000000|2022-10-28|15/09/2022|619.32|619.32|2457950000000|2295540000000
2022-11-07 08:26:00|09101|1050118|KQ 263750|2.74T|2740000000000|45,700|182,939|-58.44%|23|2022-11-17|15/09/2022||-4.17||92880000000|2022-08-12|15/06/2022|522.53|522.23|94000000000|94010000000
2022-11-07 08:26:04|09102|43422|KS 035250|4.73T|4730000000000|23,400|299,135|-12.57%|38|2023-02-13|15/12/2022||426.18||351560000000|2022-11-10|15/09/2022||350.24||382250000000
2022-11-07 08:26:06|09103|1171784|KS 302440|6.42T|6420000000000|84,800|325,071|-67.43%|12|2023-03-01|15/12/2022||1188.37||226040000000|2022-10-31|15/09/2022|105.87|105.87|91100000000|91080000000
2022-11-07 08:26:11|09104|44089|KS 139480|2.37T|2370000000000|87,500|113,990|-46.24%|34|2023-02-09|15/12/2022||1881.44||7669920000000|2022-11-17|15/09/2022||5664.82||7708690000000
2022-11-07 08:26:20|09105|43532|KS 000100|3.91T|3910000000000|57,400|114,614|-1.58%|37|2023-02-21|15/12/2022||321.7||467680000000|2022-11-17|15/09/2022||660.18||494390000000
2022-11-07 08:26:23|09106|43465|KS 011070|6.72T|6720000000000|285,000|185,180|31%|37|2023-01-24|15/12/2022||17036.94||6973390000000|2022-10-27|15/09/2022|12764.64|12375.81|5387390000000|5387000000000
2022-11-07 08:26:27|09107|43347|KS 011780|3.41T|3410000000000|146,000|64,667|-16.08%|36|2022-11-01|15/09/2022|7784.82|7355.73|1887100000000|1887100000000|2022-08-16|15/06/2022|10439.42|10762.81|2243900000000|2221910000000
2022-11-07 08:26:32|09108|43379|KS 086280|6.54T|6540000000000|175,000|79,352|7.03%|36|2022-11-17|15/09/2022||6293.33||6886780000000|2022-08-16|15/06/2022|8109|8136|6863000000000|6818090000000
2022-11-07 08:26:39|09109|43441|KS 006800|3.52T|3520000000000|6,470|630,043|-27.86%|30|2023-02-01|15/12/2022||53.04||503000000000|2022-11-07|15/09/2022||164.3||548600000000
2022-11-07 08:26:44|09110|44101|KS 161390|4.09T|4090000000000|34,650|299,535|-17.66%|35|2023-02-03|15/12/2022||844.7||2081350000000|2022-11-17|15/09/2022||1047.82||2079340000000
2022-11-07 08:26:47|09111|43376|KS 097950|6.46T|6460000000000|417,500|26,394|7.99%|37|2023-02-09|15/12/2022||8545.64||7532480000000|2022-11-14|15/09/2022||14729.36||7691950000000
2022-11-07 08:26:50|09112|43856|KS 014680|2T|2000000000000|190,500|49,646|-45.35%|32|2023-02-03|15/12/2022||2728.16||238530000000|2022-11-17|15/09/2022||3979.61||231410000000
2022-11-07 08:26:56|09113|43407|KS 016360|2.85T|2850000000000|32,700|207,183|-31.52%|30|2023-01-26|15/12/2022||1215.85||371500000000|2022-11-09|15/09/2022||1532.63||378670000000
2022-11-07 08:26:59|09114|979869|KQ 112040|1.75T|1750000000000|54,800|416,983|-66.2%|27|2023-02-08|15/12/2022||1675||139800000000|2022-10-26|15/09/2022||1154|108150000000|134090000000
2022-11-07 08:27:07|09115|43542|KS 024110|7.82T|7820000000000|10,600|586,697|-5.86%|37|2023-02-13|15/12/2022||772.85||2069880000000|2022-11-07|15/09/2022||937.61||1921540000000
2022-11-07 08:27:09|09116|1010641|KS 267250|4.4T|4400000000000|63,800|128,551|1.62%|24|2022-11-17|15/09/2022||1466||15831500000000|2022-08-16|15/06/2022|10034|989.60|15754000000000|15754000000000
2022-11-07 08:27:13|09117|1175253|KS 383220|5.59T|5590000000000|148,000|113,675|-20.9%|8|2023-03-01|15/12/2022||4050.62||671080000000|2022-11-30|15/09/2022||2431.97||413100000000
2022-11-07 08:27:16|09118|43522|KS 006360|1.92T|1920000000000|23,100|494,306|-44.84%|37|2023-01-25|15/12/2022||-33.69||3098550000000|2022-11-17|15/09/2022||1352.6||2894750000000
2022-11-07 08:27:21|09119|1163147|KS 326030|4.71T|4710000000000|62,200|107,294|-39.09%|16|2023-02-07|15/12/2022||-112.95||76770000000|2022-11-17|15/09/2022||-338.35||75700000000
2022-11-07 08:27:25|09120|43455|KS 005830|3.43T|3430000000000|57,000|126,336|-1.72%|32|2023-02-24|15/12/2022||1728.36||3608030000000|2022-11-11|15/09/2022||3412.9||3558660000000
2022-11-07 08:27:27|09121|1031094|KS 271560|3.97T|3970000000000|97,000|106,682|-14.83%|24|2023-02-14|15/12/2022||2096.47||728090000000|2022-11-17|15/09/2022||2120.84||721310000000
2022-11-07 08:27:30|09122|43780|KS 008770|2.44T|2440000000000|64,200|198,891|-20.45%|37|2023-01-26|15/12/2022||460.29||1390160000000|2022-10-31|15/09/2022|159.45|-50.46|1361820000000|1273720000000
2022-11-07 08:27:35|09123|44107|KS 180640|2.72T|2720000000000|40,550|124,847|-28.05%|26|2023-03-01|15/12/2022||6260.06|||2022-11-17|15/09/2022||-1171.88||
2022-11-07 08:27:40|09124|980033|KQ 196170|1.79T|1790000000000|35,350|442,366|-47.42%|23|2022-11-17|15/09/2022||275.00||27800000000|2022-08-12|15/06/2022|-132.66|264.00|5690000000|27200000000
2022-11-07 08:27:54|09125|43414|KS 138930|2.09T|2090000000000|6,550|742,457|-23.46%|37|2023-02-09|15/12/2022||216.08||800580000000|2022-10-27|15/09/2022|781.63|715.22|791100000000|828260000000
2022-11-07 08:27:59|09126|43469|KS 010060|2.38T|2380000000000|98,100|292,724|-18.26%|37|2023-02-07|15/12/2022||8770||1201000000000|2022-10-26|15/09/2022||7141|1282500000000|1177900000000
2022-11-07 08:28:02|09127|1156618|KS 336260|2.03T|2030000000000|32,500|516,604|-40.17%|13|2023-03-01|15/12/2022||232.33||220650000000|2022-11-30|15/09/2022||104.68||149600000000
2022-11-07 08:28:06|09128|43419|KS 000990|1.86T|1860000000000|43,550|403,553|-26.9%|36|2023-02-07|15/12/2022||2958||465100000000|2022-11-17|15/09/2022||2984||465200000000
2022-11-07 08:28:12|09129|43962|KS 047810|4.84T|4840000000000|47,150|1,456,384|65.08%|36|2022-10-31|15/09/2022|299.82|299.82|609000000000|596670000000|2022-08-16|15/06/2022|291.08|291.08|669000000000|698150000000
2022-11-07 08:28:19|09130|942445|KS 204320|2.43T|2430000000000|51,600|202,213|-19.63%|26|2023-02-07|15/12/2022||1282.68||2075700000000|2022-10-27|15/09/2022|2786.56|1477.17|1968800000000|1968850000000
2022-11-07 08:28:27|09131|979725|KQ 086520|3.4T|3400000000000|137,900|444,644|0.06%|26|2023-02-02|15/12/2022||893.00||1386550000000|2022-11-17|15/09/2022||860.68||1511450000000
2022-11-07 08:28:35|09132|43354|KS 020150|2.88T|2880000000000|62,700|289,426|-39.32%|36|2023-03-01|15/12/2022||644.88||250750000000|2022-11-17|15/09/2022||510.96||230350000000
2022-11-07 08:28:41|09133|43495|KS 012750|2.14T|2140000000000|62,900|61,138|-25.69%|36|2023-01-26|15/12/2022||729.00||652500000000|2022-10-28|15/09/2022||1095|621900000000|617750000000
2022-11-07 08:28:52|09134|43440|KS 128940|3.06T|3060000000000|254,000|24,309|-8.69%|32|2023-02-09|15/12/2022||1893.27||364310000000|2022-11-17|15/09/2022||1631.13||334520000000
2022-11-07 08:28:55|09135|1060774|KS 285130|1.57T|1570000000000|90,400|70,280|-49.54%|21|2022-11-17|15/09/2022||||463200000000|2022-08-16|15/06/2022|2361.83||501260000000|584500000000
2022-11-07 08:29:03|09136|1169264|KS 375500|1.48T|1480000000000|37,250|210,700|-43.65%|10|2023-01-26|15/12/2022||6603||2299400000000|2022-10-27|15/09/2022||7156|1849000000000|1921400000000
2022-11-07 08:29:19|09137|979620|KQ 068760|2.45T|2450000000000|65,500|63,354|-43.42%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|200.36||105400000000|
2022-11-07 08:29:26|09138|979600|KQ 067160|749.5B|749500000000|72,800|193,121|-68.25%|25|2022-10-28|15/09/2022|1404|1452|81900000000|80490000000|2022-08-16|15/06/2022|1720|1707|78000000000|77950000000
2022-11-07 08:29:41|09139|979248|KQ 035760|1.53T|1530000000000|74,700|65,681|-55.3%|26|2022-11-08|15/09/2022||2336.14||1155830000000|2022-08-16|15/06/2022|7400|7400|1192000000000|1159650000000
2022-11-07 08:30:01|09140|43497|KS 078930|4.41T|4410000000000|48,800|146,168|12.46%|37|2023-02-09|15/12/2022||2392.52||6841000000000|2022-11-17|15/09/2022||5445.23||6707000000000
2022-11-07 08:30:10|09141|979800|KQ 096530|1.5T|1500000000000|30,550|343,645|-42.48%|26|2022-11-17|15/09/2022||1494||135150000000|2022-08-12|15/06/2022|493.86|2082.32|128400000000|128400000000
2022-11-07 08:30:22|09142|1094002|KS 298050|1.45T|1450000000000|347,500|26,221|-47.08%|19|2022-11-17|15/09/2022||||1001100000000|2022-08-11|15/06/2022|10196.85||1025000000000|1026750000000
2022-11-07 08:30:27|09143|43545|KS 005940|2.71T|2710000000000|9,100|368,725|-30.58%|34|2023-02-03|15/12/2022||406.41||368500000000|2022-11-10|15/09/2022||369.35||342000000000
2022-11-07 08:30:54|09144|44004|KS 081660|2.04T|2040000000000|33,800|287,098|-9.59%|34|2023-03-01|15/12/2022||516.00||898560000000|2022-11-16|15/09/2022||1046||993740000000
2022-11-07 08:31:24|09145|979520|KQ 058470|2.16T|2160000000000|134,600|43,309|-24.61%|26|2023-03-01|15/12/2022||1738.32||66460000000|2022-11-16|15/09/2022||2032.14||87340000000
2022-11-07 08:31:46|09146|993306|KS 241560|3.53T|3530000000000|35,400|214,110|-9.86%|26|2023-02-15|15/12/2022||1877.7||2356160000000|2022-10-28|15/09/2022||1245.96|2378900000000|2530720000000
2022-11-07 08:31:49|09147|43362|KS 010620|3.63T|3630000000000|93,900|239,472|22.88%|37|2023-02-08|15/12/2022||598.7||1024390000000|2022-11-16|15/09/2022||310.11||929070000000
2022-11-07 08:31:53|09148|43892|KS 019170|1.08T|1080000000000|21,300|269,932|-58.4%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-99.93||50370000000|
2022-11-07 08:31:58|09149|43484|KS 004170|2.16T|2160000000000|212,000|47,966|-6.21%|37|2022-11-17|15/09/2022||8733.3||1949800000000|2022-08-16|15/06/2022|5154.46|5155.23|1877000000000|1877030000000
2022-11-07 08:32:01|09150|43838|KS 012510|915.42B|915420000000|31,250|83,323|-60.85%|27|2022-10-31|15/09/2022|293|293|77400000000|77120000000|2022-08-16|15/06/2022|273|273|74900000000|76220000000
2022-11-07 08:32:04|09151|43352|KS 030000|2.46T|2460000000000|24,100|222,407|2.56%|37|2023-01-31|15/12/2022||483.33||1056800000000|2022-11-17|15/09/2022||484.85||985540000000
2022-11-07 08:32:07|09152|1094000|KS 298020|1.22T|1220000000000|299,500|20,668|-48.23%|20|2023-01-25|15/12/2022||||2428000000000|2022-11-30|15/09/2022||||2450000000000
2022-11-07 08:32:10|09153|50596|KS 064350|2.73T|2730000000000|24,300|4,111,333|14.19%|25|2022-10-27|15/09/2022||127.00|713000000000|713000000000|2022-08-16|15/06/2022|243.45|158.00|751000000000|722450000000
2022-11-07 08:32:30|09154|43377|KS 000120|1.72T|1720000000000|87,900|61,874|-40.35%|37|2023-02-09|15/12/2022||2260.62||3226130000000|2022-11-17|15/09/2022||2284.58||3038300000000
2022-11-07 08:32:33|09155|43590|KS 001450|2.66T|2660000000000|33,850|295,688|32.87%|31|2023-02-23|15/12/2022||525.52||3511810000000|2022-11-16|15/09/2022||1958.27||3484570000000
2022-11-07 08:32:45|09156|43527|KS 036460|3.05T|3050000000000|35,650|193,837|-18.01%|37|2022-11-17|15/09/2022||-2505||9311050000000|2022-08-16|15/06/2022|1713.31|-564.67|8852950000000|8623030000000
2022-11-07 08:32:48|09157|942842|KS 112610|2.58T|2580000000000|60,300|298,102|0.66%|26|2023-02-08|15/12/2022||513.86||473520000000|2022-11-09|15/09/2022||404.61||380460000000
2022-11-07 08:32:52|09158|979336|KQ 041510|1.49T|1490000000000|64,000|487,183|-15.9%|27|2023-03-01|15/12/2022||596.67||237630000000|2022-11-17|15/09/2022||568.80||210840000000
2022-11-07 08:33:06|09159|43485|KS 120110|1.29T|1290000000000|46,150|86,296|-44.08%|27|2023-02-09|15/12/2022||1899||1445000000000|2022-11-17|15/09/2022||2499||1302000000000
2022-11-07 08:33:19|09160|43503|KS 006280|1.43T|1430000000000|127,500|30,582|-50.2%|33|2023-02-14|15/12/2022||-974.00||413920000000|2022-11-17|15/09/2022||5153||471840000000
2022-11-07 08:33:22|09161|43364|KS 004000|1.47T|1470000000000|59,500|62,589|-27.55%|35|2022-10-27|15/09/2022||4060|628500000000|647000000000|2022-08-16|15/06/2022|1146|3462|686300000000|680770000000
2022-11-07 08:33:25|09162|43775|KS 008560|2.16T|2160000000000|4,080|1,066,931|-15.18%|26|2023-01-25|15/12/2022||210.00||402000000000|2022-11-30|15/09/2022||210.20||372000000000
2022-11-07 08:33:28|09163|43356|KS 012450|3.57T|3570000000000|71,000|790,278|76.75%|37|2023-02-24|15/12/2022||1190||2380170000000|2022-10-31|15/09/2022||1188|1397850000000|1869730000000
2022-11-07 08:33:31|09164|43415|KS 017800|1.04T|1040000000000|25,950|82,315|-45.43%|34|2023-03-01|15/12/2022||||613200000000|2022-11-17|15/09/2022||||508800000000
2022-11-07 08:33:52|09165|43955|KS 039490|2.14T|2140000000000|82,700|50,017|-25.75%|27|2023-03-02|15/12/2022||7540||308000000000|2022-11-11|15/09/2022||22278||343250000000
2022-11-07 08:33:56|09166|44087|KS 139130|1.14T|1140000000000|6,770|433,665|-31.22%|37|2023-02-08|15/12/2022||340.76||545940000000|2022-11-07|15/09/2022||1130.71||528910000000
2022-11-07 08:34:03|09167|43517|KS 000880|1.92T|1920000000000|27,450|222,897|-14.33%|37|2023-02-27|15/12/2022||1226||15379780000000|2022-10-31|15/09/2022||1926|16838000000000|14349580000000
2022-11-07 08:34:10|09168|979264|KQ 036490|3.61T|3610000000000|402,900|41,659|3.92%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-11-07 08:34:13|09169|44106|KS 175330|1.41T|1410000000000|7,280|238,075|-14.17%|26|2023-01-31|15/12/2022||624.37||388000000000|2022-11-07|15/09/2022||867.24||449330000000
2022-11-07 08:34:25|09170|43537|KS 002380|1.73T|1730000000000|244,500|26,558|-24.25%|38|2023-02-16|15/12/2022||||1667000000000|2022-11-17|15/09/2022||||1672000000000
2022-11-07 08:34:32|09171|979251|KQ 035900|1.75T|1750000000000|53,200|299,819|4.31%|25|2023-03-01|15/12/2022||640.8||93820000000|2022-11-17|15/09/2022||608.78||83660000000
2022-11-07 08:34:36|09172|43548|KS 000060|3.25T|3250000000000|32,200|115,121|8.29%|39|2023-03-01|15/12/2022||626.06||2506000000000|2022-11-07|15/09/2022||1170.44||2467000000000
2022-11-07 08:34:39|09173|43499|KS 001040|2.39T|2390000000000|74,100|30,588|-24.36%|35|2022-11-30|15/09/2022||4302.98||10147340000000|2022-08-16|15/06/2022|3330.32|3978|10309500000000|10145250000000
2022-11-07 08:34:46|09174|43443|KS 002790|2.2T|2200000000000|26,400|151,034|-46.46%|27|2023-02-02|15/12/2022||38.43||1301980000000|2022-11-07|15/09/2022||75.39||1061190000000
2022-11-07 08:34:49|09175|1057402|KS 282330|3.25T|3250000000000|186,000|46,586|12.99%|22|2022-11-17|15/09/2022||3577.02||2031580000000|2022-08-16|15/06/2022|3321|3184.54|1918600000000|1898720000000
2022-11-07 08:34:53|09176|979797|KQ 095700|563.25B|563250000000|21,850|99,387|-66.62%|23|2022-11-17|15/09/2022||-206.00|||2022-08-16|15/06/2022|-606.49|-246.00|626100000|
2022-11-07 08:34:56|09177|980144|KQ 240810|1.27T|1270000000000|27,900|191,089|-30.09%|25|2022-11-17|15/09/2022||912.92||319470000000|2022-08-16|15/06/2022|497.39|517.66|199800000000|211480000000
2022-11-07 08:35:00|09178|43405|KS 028670|2.27T|2270000000000|4,780|1,679,707|-22.74%|28|2023-02-09|15/12/2022||245.00||1520000000000|2022-10-25|15/09/2022||345.33||1544000000000
2022-11-07 08:35:11|09179|979975|KQ 145020|1.3T|1300000000000|111,000|26,613|-38.56%|26|2023-02-08|15/12/2022||1327.25||75480000000|2022-11-17|15/09/2022||1171.06||70870000000
2022-11-07 08:35:14|09180|43816|KS 011000|581.57B|581570000000|7,350|716,188|-60.94%|22|2022-08-16|15/06/2022|-141.65||14390000000||2022-05-16|15/03/2022|-59.71||11940000000|
2022-11-07 21:03:35|09180|43816|KS 011000|569.93B|569930000000|7,350|716,188|-60.94%|22|2022-08-16|15/06/2022|-141.65||14390000000||2022-05-16|15/03/2022|-59.71||11940000000|
2022-11-07 21:03:41|09181|43783|KS 008930|2.26T|2260000000000|33,650|84,387|-42.25%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|209.07||254100000000|
2022-11-07 21:03:44|09182|44084|KS 138040|2.92T|2920000000000|23,850|179,414|-32.11%|23|2022-11-14|15/09/2022||||885400000000|2022-08-15|15/06/2022|1748.3||3163400000000|985200000000
2022-11-07 21:03:47|09183|979860|KS 108320|1.33T|1330000000000|82,700|199,433|-28.15%|26|2022-11-16|15/09/2022||3487.34||538630000000|2022-08-16|15/06/2022|5105.15|5078.1|599160000000|599200000000
2022-11-07 21:03:51|09184|979402|KQ 048260|1.39T|1390000000000|102,600|155,495|-10.43%|26|2022-11-16|15/09/2022||1898||270280000000|2022-08-12|15/06/2022|2031.71|1536|265400000000|265400000000
2022-11-07 21:04:08|09185|1142473|KQ 278280|2.29T|2290000000000|230,600|41,406|-19.17%|18|2023-03-01|15/12/2022||2123||91600000000|2022-11-30|15/09/2022||1468||80560000000
2022-11-07 21:04:13|09186|43447|KS 011210|1.67T|1670000000000|62,800|119,109|-19.9%|37|2023-01-27|15/12/2022||1465||2181990000000|2022-11-17|15/09/2022||1357||2050850000000
2022-11-07 21:04:17|09187|1161063|KS 336370|1.27T|1270000000000|34,050|164,858|-58.42%|14|2022-11-30|15/09/2022||208.38||129070000000|2022-08-12|15/06/2022|123.5|55.51|122900000000|124400000000
2022-11-07 21:04:28|09188|43536|KS 047040|1.92T|1920000000000|4,685|1,114,828|-21.98%|37|2023-02-08|15/12/2022||340.55||2725400000000|2022-11-17|15/09/2022||302.84||2484190000000
2022-11-07 21:04:31|09189|979610|KQ 067630|1.13T|1130000000000|11,700|976,732|-22.7%|22|2022-08-12|15/06/2022|69||15870000000||2022-05-16|15/03/2022|-108.56||15960000000|
2022-11-07 21:04:35|09190|1055288|KQ 253450|1.97T|1970000000000|65,600|61,013|-26.39%|25|2023-02-09|15/12/2022||389.50||188170000000|2022-11-08|15/09/2022||647.00||146640000000
2022-11-07 21:04:39|09191|43751|KS 007070|2.79T|2790000000000|27,300|149,670|-16.82%|33|2023-02-07|15/12/2022||338.85||2828880000000|2022-11-17|15/09/2022||639.99||2942410000000
2022-11-07 21:04:44|09192|43486|KS 052690|2.4T|2400000000000|63,000|240,935|-28.25%|36|2023-03-01|15/12/2022||448.50||201800000000|2022-11-17|15/09/2022||130.00||153400000000
2022-11-07 21:04:51|09193|43436|KS 042660|2.01T|2010000000000|18,750|685,511|-24.75%|37|2023-02-27|15/12/2022||-1680.15||1815680000000|2022-11-17|15/09/2022||-2237.34||1475610000000
2022-11-07 21:04:56|09194|43372|KS 069960|1.24T|1240000000000|56,800|68,429|-28.63%|37|2023-02-09|15/12/2022||2766.65||1215680000000|2022-11-17|15/09/2022||2284.62||1107730000000
2022-11-07 21:05:03|09195|43446|KS 088350|1.58T|1580000000000|2,105|1,139,825|-38.94%|39|2023-02-09|15/12/2022||72.54||3496240000000|2022-10-31|15/09/2022|95.49|157.5|3559000000000|3443470000000
2022-11-07 21:05:08|09196|43368|KS 001230|1.08T|1080000000000|12,250|416,989|-24.06%|38|2023-03-01|15/12/2022||1462||1952000000000|2022-11-17|15/09/2022||1403||2005330000000
2022-11-07 21:05:11|09197|979666|KQ 078340|880.46B|880460000000|74,100|196,327|-40.64%|27|2023-02-09|15/12/2022||1835||228930000000|2022-11-11|15/09/2022||502||193550000000
2022-11-07 21:05:14|09198|1165861|KQ 357780|1.61T|1610000000000|206,900|17,017|-17.51%|12|2023-03-01|15/12/2022||5205.7||283340000000|2022-11-30|15/09/2022||5361.79||280910000000
2022-11-07 21:05:18|09199|979174|KS 026960|2.15T|2150000000000|21,800|53,316|-36.76%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|297.5||150100000000|
2022-11-07 21:05:22|09200|979813|KQ 098460|794.24B|794240000000|12,100|186,109|-36.88%|27|2023-02-03|15/12/2022||||68750000000|2022-11-17|15/09/2022||740||72120000000
2022-11-07 21:05:25|09201|979202|KQ 032500|925.84B|925840000000|24,000|149,913|-41.75%|25|2023-03-01|15/12/2022||-77.49||37970000000|2022-11-07|15/09/2022||-35.15||40910000000
2022-11-07 21:05:29|09202|979963|KQ 140410|347.65B|347650000000|13,000|112,280|-76.22%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-604.19||8260000000|
2022-11-07 21:05:33|09203|43509|KS 006260|1.94T|1940000000000|69,900|84,364|13.12%|37|2023-02-02|15/12/2022||1706||6174400000000|2022-11-17|15/09/2022||1985||4379300000000
2022-11-07 21:05:37|09204|43383|KS 023530|2.51T|2510000000000|88,900|51,892|-14.47%|38|2023-02-09|15/12/2022||2729.6||3928420000000|2022-11-11|15/09/2022||1265.07||4035350000000
2022-11-07 21:05:41|09205|979969|KQ 141080|820.15B|820150000000|33,650|118,211|-30.39%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-321.54||11700000000|
2022-11-07 21:05:45|09206|43458|KS 000080|1.89T|1890000000000|27,200|151,166|-19.13%|37|2023-03-01|15/12/2022||335.31||602930000000|2022-11-17|15/09/2022||403.45||638910000000
2022-11-07 21:05:49|09207|1093998|KS 294870|675.45B|675450000000|10,300|208,295|-58.18%|20|2023-01-31|15/12/2022||1236||819000000000|2022-11-17|15/09/2022||786.03||808000000000
2022-11-07 21:05:52|09208|979909|KQ 122870|769.79B|769790000000|41,600|232,243|-40.68%|26|2023-02-22|15/12/2022||568.00||151130000000|2022-11-17|15/09/2022||471.02||120080000000
2022-11-07 21:05:55|09209|979037|KQ 005290|1.49T|1490000000000|30,100|500,450|-8.6%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|764.88||358700000000|
2022-11-07 21:05:59|09210|1155483|KS 272210|2.15T|2150000000000|11,500|703,774|-26.96%|16|2022-10-27|15/09/2022||138.73|459400000000|602450000000|2022-08-12|15/06/2022|-243.45|70.21|510500000000|468070000000
2022-11-07 21:06:05|09211|43964|KS 051600|1.5T|1500000000000|33,350|255,939|-23.03%|37|2023-02-14|15/12/2022||1142||391980000000|2022-11-17|15/09/2022||565.63||323000000000
2022-11-07 21:06:09|09212|940989|KS 192820|571.82B|571820000000|50,400|72,223|-59.29%|26|2023-03-01|15/12/2022||1887.5||459240000000|2022-11-17|15/09/2022||1646.9||403840000000
2022-11-07 21:06:13|09213|43535|KS 047050|2.86T|2860000000000|23,200|580,599|11.89%|36|2022-10-24|15/09/2022||711.50|9041100000000|9614080000000|2022-08-16|15/06/2022|1855.3|821.00|11069950000000|11115970000000
2022-11-07 21:06:18|09214|44065|KS 111770|2.15T|2150000000000|48,850|105,738|11.6%|26|2023-03-01|15/12/2022||1161||797250000000|2022-11-17|15/09/2022||2160||1014420000000
2022-11-07 21:06:23|09215|43476|KS 010120|1.59T|1590000000000|54,400|88,381|-7.97%|33|2023-01-27|15/12/2022||992.00||823870000000|2022-11-17|15/09/2022||1173||777000000000
2022-11-07 21:06:27|09216|43502|KS 093370|1.19T|1190000000000|12,850|842,406|-34.35%|35|2023-02-07|15/12/2022||504.99||159000000000|2022-11-17|15/09/2022||531.63||165100000000
2022-11-07 21:06:33|09217|979307|KQ 039030|758.8B|758800000000|65,700|64,590|-39.7%|27|2023-03-01|15/12/2022||||114900000000|2022-11-17|15/09/2022||||131750000000
2022-11-07 21:06:44|09218|43427|KS 029780|3.3T|3300000000000|31,000|56,628|-9.53%|36|2022-11-07|15/09/2022||1314.16||906000000000|2022-07-29|15/06/2022|1223.62|1223.62|1006450000000|958180000000
2022-11-07 21:06:46|09219|1156086|KQ 235980|481.69B|481690000000|22,850|79,393|-65.91%|12|2022-08-12|15/06/2022|-380.94||||2022-05-13|15/03/2022|-225.04|||
2022-11-07 21:06:50|09220|43791|KS 009240|637.39B|637390000000|41,000|47,743|-54.97%|36|2023-02-08|15/12/2022||85.75||553640000000|2022-11-17|15/09/2022||-123.14||492640000000
2022-11-07 21:06:54|09221|43501|KS 042670|1.32T|1320000000000|6,700|1,530,239|-16.42%|37|2023-02-02|15/12/2022||-11.00||1190000000000|2022-10-25|15/09/2022||69.75|1177000000000|1024000000000
2022-11-07 21:06:58|09222|994082|KQ 215600|1.07T|1070000000000|10,150|4,678,490|-15.29%|23|2022-11-14|15/09/2022|||||2022-08-10|15/06/2022|-105.25||1140000000|
2022-11-07 21:07:11|09223|43392|KS 003410|2.91T|2910000000000|5,790|359,447|-28.62%|34|2023-02-22|15/12/2022||102.42||573000000000|2022-11-17|15/09/2022||112.25||479750000000
2022-11-07 21:07:25|09224|43506|KS 004800|1.4T|1400000000000|70,300|38,621|-29.84%|36|2022-10-28|15/09/2022||2630|869000000000|1003000000000|2022-08-11|15/06/2022|2272.95|3371|925000000000|925000000000
2022-11-07 21:07:28|09225|50597|KS 185750|969.22B|969220000000|83,400|15,472|-26.72%|26|2023-03-01|15/12/2022||1187||377360000000|2022-11-17|15/09/2022||1870||371880000000
2022-11-07 21:07:32|09226|989514|KQ 237690|1.41T|1410000000000|74,800|64,521|-17.97%|25|2022-11-17|15/09/2022||477.00||60250000000|2022-08-16|15/06/2022|180.94|420.00|51100000000|51110000000
2022-11-07 21:07:37|09227|43454|KS 004990|2.54T|2540000000000|35,400|173,033|4.91%|37|2023-03-01|15/12/2022||251.00||3522000000000|2022-11-17|15/09/2022||668.71||3628330000000
2022-11-07 21:07:40|09228|979716|KQ 085660|742.74B|742740000000|13,500|172,402|-31.98%|25|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|5.59||211700000000|
2022-11-07 21:07:43|09229|979561|KQ 064760|1.16T|1160000000000|99,200|28,314|-21.35%|26|2023-02-03|15/12/2022||||86400000000|2022-11-17|15/09/2022||||83200000000
2022-11-07 21:07:48|09230|43494|KS 004370|1.78T|1780000000000|302,000|16,293|10.27%|37|2023-02-02|15/12/2022||4732.37||791430000000|2022-11-17|15/09/2022||3508.43||772760000000
2022-11-07 21:07:51|09231|979308|KQ 039200|511.75B|511750000000|16,250|198,556|-47.1%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-182.24||1550000000|
2022-11-07 21:07:54|09232|979532|KQ 060250|496.86B|496860000000|12,850|277,512|-62.92%|27|2023-02-09|15/12/2022||205.25||229660000000|2022-11-17|15/09/2022||215.1||214280000000
2022-11-07 21:07:58|09233|43456|KS 000210|1.39T|1390000000000|63,400|68,854|-2.19%|37|2023-01-26|15/12/2022||5450||1570200000000|2022-11-17|15/09/2022||5590||1547700000000
2022-11-07 21:08:01|09234|1142481|KQ 298380|921.88B|921880000000|19,500|281,354|-19.75%|18|2022-08-12|15/06/2022|44.81||16140000000||2022-05-16|15/03/2022|-181.33||2880000000|
2022-11-07 21:08:06|09235|1123978|KS 307950|3.13T|3130000000000|115,500|57,036|-3.78%|18|2022-10-28|15/09/2022||798.50|730250000000|652000000000|2022-08-16|15/06/2022|788.25|849.50|630200000000|626420000000
2022-11-07 21:08:11|09236|43516|KS 000150|1.39T|1390000000000|88,600|155,400|-35.21%|37|2023-02-09|15/12/2022||390.20||3481000000000|2022-11-17|15/09/2022||2329||4313000000000
2022-11-07 21:08:23|09237|979714|KQ 084990|493.13B|493130000000|13,100|130,353|-40.45%|24|2023-02-27|15/12/2022||-432.99||1310000000|2022-11-17|15/09/2022||-352.73||670120000
2022-11-07 21:08:28|09238|43512|KS 001120|1.51T|1510000000000|39,950|302,876|55.49%|34|2022-11-17|15/09/2022||2106||5024780000000|2022-08-16|15/06/2022|4363.79|2260|5020000000000|5020000000000
2022-11-07 21:08:31|09239|43351|KS 009420|719.8B|719800000000|14,200|140,111|-31.74%|24|2023-01-16|15/12/2022||||28900000000|2022-10-27|15/09/2022||||27900000000
2022-11-07 21:08:34|09240|1006368|KQ 183490|156.35B|156350000000|1,855|1,262,536|-83.66%|23|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-71.82||7580000000|
2022-11-07 21:08:37|09241|1153711|KS 013890|582.22B|582220000000|34,900|37,202|-61.15%|18|2022-11-17|15/09/2022||||313000000000|2022-08-16|15/06/2022|258.01||264000000000|264000000000
2022-11-07 21:08:41|09242|979505|KQ 056190|1.34T|1340000000000|37,450|90,918|5.96%|27|2023-02-20|15/12/2022||1133.27||496920000000|2022-11-17|15/09/2022||931.46||433530000000
2022-11-07 21:08:45|09243|43669|KS 003690|742.47B|742470000000|7,340|127,652|-25.03%|30|2023-02-02|15/12/2022||||1570000000000|2022-11-30|15/09/2022||||1646000000000
2022-11-07 21:08:51|09244|44102|KS 161890|823.72B|823720000000|36,150|82,105|-18.77%|26|2023-03-01|15/12/2022||866.50||508100000000|2022-11-17|15/09/2022||689.00||454830000000
2022-11-07 21:08:55|09245|43954|KS 039130|774.5B|774500000000|50,000|153,613|-33.48%|30|2022-11-17|15/09/2022||-438.1||37750000000|2022-08-16|15/06/2022|-633.3|-633.3|22000000000|21130000000
2022-11-07 21:08:58|09246|980115|KQ 222800|1.07T|1070000000000|33,600|278,647|-8.65%|26|2023-02-28|15/12/2022||1787||494900000000|2022-11-16|15/09/2022||1357||493570000000
2022-11-07 21:09:02|09247|979403|KQ 048410|910.67B|910670000000|22,950|1,477,939|8.49%|22|2022-08-16|15/06/2022|-149.15||1410000000||2022-05-16|15/03/2022|-55.11||2340000000|
2022-11-07 21:09:05|09248|1141769|KQ 268600|430.62B|430620000000|12,100|337,296|-52.52%|18|2022-08-16|15/06/2022|-469.36||4760000000||2022-05-16|15/03/2022|-948.7||8090000000|
2022-11-07 21:09:08|09249|43957|KS 042700|1.19T|1190000000000|11,750|332,829|-27.86%|25|2022-11-07|15/09/2022||761.00||87970000000|2022-08-16|15/06/2022|372.58|802.00|123200000000|119750000000
2022-11-07 21:09:12|09250|979234|KQ 034230|1.27T|1270000000000|14,900|545,600|-9.01%|27|2023-02-09|15/12/2022||318.56||192330000000|2022-11-17|15/09/2022||72.27||168680000000
2022-11-07 21:09:15|09251|1166423|KQ 323990|565.53B|565530000000|37,150|454,831|-42.2%|11|2022-08-16|15/06/2022|-86.89||||2022-05-16|15/03/2022|-110.7|||
2022-11-07 21:09:18|09252|979022|KQ 000250|701.76B|701760000000|31,800|103,039|-36.41%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-8.57||47180000000|
2022-11-07 21:09:22|09253|979168|KQ 025980|477.09B|477090000000|5,520|387,922|-54.55%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-540.2||56880000000|
2022-11-07 21:09:26|09254|43518|KS 007310|1.64T|1640000000000|444,000|3,765|-5.82%|38|2023-02-06|15/12/2022||||728200000000|2022-11-17|15/09/2022||||770600000000
2022-11-07 21:09:29|09255|43393|KS 003000|526.42B|526420000000|7,690|158,718|-42.48%|30|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-6.16||42870000000|
2022-11-07 21:09:32|09256|43936|KS 032350|748.64B|748640000000|10,300|415,215|-45.55%|24|2023-03-01|15/12/2022||||71400000000|2022-11-17|15/09/2022||||63900000000
2022-11-07 21:09:36|09257|43470|KS 005690|618.04B|618040000000|10,300|351,927|-15.57%|29|2022-11-07|15/09/2022|||||2022-08-15|15/06/2022|37.26||13570000000|
2022-11-07 21:09:40|09258|979729|KQ 086900|625.71B|625710000000|104,300|23,635|-29.09%|26|2022-11-17|15/09/2022||449.28||47600000000|2022-08-12|15/06/2022|865.47|865.47|49800000000|49800000000
2022-11-07 21:09:43|09259|43711|KS 005250|754.89B|754890000000|16,800|50,685|-42.69%|22|2022-08-16|15/06/2022|-138.92||517100000000||2022-05-16|15/03/2022|-42.85||502400000000|
2022-11-07 21:09:47|09260|43459|KS 010780|984.24B|984240000000|32,300|91,553|-27.73%|35|2022-11-17|15/09/2022||1994||609900000000|2022-08-16|15/06/2022|1701.53|2142|575100000000|697600000000
2022-11-07 21:09:53|09261|43764|KS 007700|558.7B|558700000000|14,300|22,021|-64.54%|25|2022-11-17|15/09/2022||1898||274500000000|2022-08-16|15/06/2022|406.75|2455|371700000000|291000000000
2022-11-07 21:09:57|09262|43386|KS 004490|528.82B|528820000000|39,900|34,165|-49.94%|35|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|802.89||359500000000|
2022-11-07 21:10:00|09263|43650|KS 003090|839.89B|839890000000|20,200|32,610|-37.79%|23|2022-11-17|15/09/2022||589.76||406600000000|2022-08-16|15/06/2022|770.22|512.93|422100000000|391030000000
2022-11-07 21:10:04|09264|979836|KQ 101490|504.09B|504090000000|25,000|150,694|-35.63%|25|2022-11-15|15/09/2022|||||2022-08-12|15/06/2022|161.42||30820000000|
2022-11-07 21:10:10|09265|43992|KS 079160|710.9B|710900000000|14,900|136,282|-51.17%|33|2023-02-09|15/12/2022||314.00||406400000000|2022-11-08|15/09/2022||172.00||384050000000
2022-11-07 21:10:14|09266|43353|KS 069620|1.75T|1750000000000|158,000|25,471|8.33%|33|2022-11-17|15/09/2022||1468.1||314710000000|2022-08-16|15/06/2022|1578|1448.43|293800000000|307950000000
2022-11-07 21:10:17|09267|979751|KQ 089980|412.37B|412370000000|26,450|57,161|-60.54%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|193.71||46050000000|
2022-11-07 21:10:21|09268|980024|KS 192080|813.13B|813130000000|47,900|69,331|-27.58%|26|2023-02-02|15/12/2022||1662.22||161550000000|2022-11-17|15/09/2022||1143.39||158880000000
2022-11-07 21:10:25|09269|43439|KS 001740|912.21B|912210000000|4,155|466,511|-19.43%|33|2023-02-09|15/12/2022||68.50||2666350000000|2022-11-17|15/09/2022||117.00||2469000000000
2022-11-07 21:10:29|09270|980007|KS 178920|889.8B|889800000000|30,300|115,804|-33.18%|26|2023-01-23|15/12/2022||1201||67320000000|2022-10-24|15/09/2022||-11.00|70300000000|70300000000
2022-11-07 21:10:42|09271|43482|KS 103140|738.85B|738850000000|27,050|107,530|-15.73%|37|2023-02-08|15/12/2022||1312||1072180000000|2022-11-17|15/09/2022||1682||1020650000000
2022-11-07 21:10:46|09272|979624|KQ 069080|452.32B|452320000000|15,300|50,166|-43.31%|26|2023-02-09|15/12/2022||484||73800000000|2022-11-16|15/09/2022||654||69550000000
2022-11-07 21:10:50|09273|989513|KQ 144510|667.49B|667490000000|44,500|52,954|-61.94%|23|2022-11-17|15/09/2022||||41900000000|2022-08-11|15/06/2022|225.11||55700000000|68500000000
2022-11-07 21:10:54|09274|43933|KS 031430|876.44B|876440000000|24,550|128,134|-24.39%|29|2022-11-17|15/09/2022||2685||383510000000|2022-08-16|15/06/2022|930.25|3126|384000000000|386600000000
2022-11-07 21:10:58|09275|43490|KS 020000|563.52B|563520000000|25,650|61,325|-40.7%|37|2023-02-08|15/12/2022||1584||470420000000|2022-11-17|15/09/2022||1146||326750000000
2022-11-07 21:11:01|09276|979711|KQ 084370|457.69B|457690000000|22,300|157,747|-49.88%|26|2022-11-17|15/09/2022||477.89||83330000000|2022-08-10|15/06/2022|295.9|314.61|76220000000|76220000000
2022-11-07 21:11:05|09277|979696|KQ 082270|479.23B|479230000000|12,200|83,147|-31.05%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-26.81||22790000000|
2022-11-07 21:11:09|09278|979806|KS 097520|477.97B|477970000000|26,800|54,840|-39.37%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-11-07 21:11:12|09279|979406|KQ 048530|296.51B|296510000000|8,860|217,387|-56.68%|24|2023-01-25|15/12/2022||27.22||8190000000|2022-11-17|15/09/2022||23.42||8710000000
2022-11-07 21:11:15|09280|979231|KQ 033640|412.72B|412720000000|18,150|106,538|-48.84%|24|2022-11-16|15/09/2022||727.50||175200000000|2022-08-16|15/06/2022|-399.11|558.00|156100000000|158600000000
2022-11-07 21:11:19|09281|979393|KQ 046890|603.28B|603280000000|10,700|200,065|-28.33%|27|2023-02-06|15/12/2022||204.9||310370000000|2022-11-10|15/09/2022||201.89||304990000000
2022-11-07 21:11:22|09282|43504|KS 069260|801.95B|801950000000|20,900|112,805|-18.23%|33|2023-02-08|15/12/2022||593.29||322000000000|2022-11-17|15/09/2022||694.52||359700000000
2022-11-07 21:11:26|09283|43662|KS 003540|884.06B|884060000000|13,900|40,532|-31.6%|27|2022-11-17|15/09/2022||||194000000000|2022-08-12|15/06/2022|1358.42||283000000000|298000000000
2022-11-07 21:11:31|09284|43511|KS 005850|1.49T|1490000000000|32,300|147,094|-4.19%|38|2023-03-01|15/12/2022||998.12||1111670000000|2022-11-17|15/09/2022||758.06||1025000000000
2022-11-07 21:11:33|09285|1167674|KS 363280|375.29B|375290000000|10,600|63,275|-59.69%|9|2022-11-30|15/09/2022||-745.00||82000000000|2022-08-16|15/06/2022|375.52|2797|102500000000|87000000000
2022-11-07 21:11:36|09286|979965|KQ 140860|760.45B|760450000000|110,200|27,173|-12.5%|23|2022-11-17|15/09/2022||2935||33730000000|2022-08-16|15/06/2022|396.18|1519|16500000000|16500000000
2022-11-07 21:11:41|09287|43406|KS 025540|577.64B|577640000000|56,000|17,966|-25.9%|37|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1271.38||286800000000|
2022-11-07 21:11:44|09288|980069|KQ 213420|935.65B|935650000000|37,750|114,443|-33.84%|26|2023-03-01|15/12/2022||441.38||52900000000|2022-11-07|15/09/2022||309.29||48870000000
2022-11-07 21:11:48|09289|979945|KQ 131970|364.18B|364180000000|27,150|98,813|-42.92%|26|2023-03-01|15/12/2022||1417||65700000000|2022-11-17|15/09/2022||1035||65200000000
2022-11-07 21:11:51|09290|1142478|KQ 290650|571.66B|571660000000|26,550|133,884|-23.41%|19|2022-11-16|15/09/2022||||16600000000|2022-08-12|15/06/2022|50.17||13140000000|14400000000
2022-11-07 21:11:55|09291|979724|KQ 086450|705.48B|705480000000|16,350|58,131|-26.36%|25|2023-03-01|15/12/2022||||166850000000|2022-11-17|15/09/2022||||167650000000
2022-11-07 21:12:00|09292|43533|KS 006650|830.69B|830690000000|134,500|24,834|-27.62%|37|2023-02-24|15/12/2022||-3295.78||658830000000|2022-11-16|15/09/2022||-4651.68||568700000000
2022-11-07 21:12:04|09293|43906|KS 023590|796.13B|796130000000|18,450|31,226|-21.12%|27|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1054||2477300000000|
2022-11-07 21:12:08|09294|43358|KS 006120|586.65B|586650000000|30,100|18,415|-37.76%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|458||1953500000000|
2022-11-07 21:12:11|09295|980097|KQ 218410|548.17B|548170000000|21,300|117,584|-31.18%|23|2022-11-17|15/09/2022||-119.00||34200000000|2022-08-16|15/06/2022|26.24|313.00|23700000000|24800000000
2022-11-07 21:12:15|09296|959129|KS 079550|2.28T|2280000000000|100,000|274,806|114.96%|26|2023-02-24|15/12/2022||1145||675600000000|2022-11-17|15/09/2022||1204||549770000000
2022-11-07 21:12:19|09297|979266|KQ 036540|692.75B|692750000000|4,225|478,172|-38.04%|25|2022-11-17|15/09/2022||||184470000000|2022-08-12|15/06/2022|106.11||186400000000|186400000000
2022-11-07 21:12:23|09298|43388|KS 005300|1.37T|1370000000000|141,000|25,841|1.08%|36|2022-11-17|15/09/2022||5740||782340000000|2022-08-12|15/06/2022|3675.64|3496|762200000000|762200000000
2022-11-07 21:12:26|09299|43717|KS 005440|574.48B|574480000000|6,580|141,809|-30.68%|33|2023-02-09|15/12/2022||||949100000000|2022-11-17|15/09/2022||||936300000000
2022-11-07 21:12:30|09300|44066|KS 114090|964.95B|964950000000|15,600|238,855|-1.91%|37|2023-02-09|15/12/2022||53.3||86000000000|2022-11-16|15/09/2022||-75.01||67610000000
2022-11-07 21:12:33|09301|1010643|KS 267270|894.69B|894690000000|48,600|177,801|22.48%|24|2022-11-17|15/09/2022||1277||674300000000|2022-08-16|15/06/2022|1066.17|1487|875100000000|875100000000
2022-11-07 21:12:37|09302|999108|KQ 178320|563.71B|563710000000|15,000|348,912|-22.72%|25|2023-03-01|15/12/2022||||330350000000|2022-11-17|15/09/2022||||288050000000
2022-11-07 21:12:41|09303|43437|KS 000640|640.7B|640700000000|102,500|4,003|-5.56%|37|2023-02-21|15/12/2022||3371||262100000000|2022-11-02|15/09/2022||3299||265400000000
2022-11-07 21:12:44|09304|43500|KS 001680|777.25B|777250000000|21,800|80,951|-9.03%|38|2023-03-01|15/12/2022||304.00||1016040000000|2022-11-17|15/09/2022||1058||1045920000000
2022-11-07 21:12:48|09305|43941|KS 033270|378.36B|378360000000|24,300|78,038|-50.26%|28|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|991.92||64320000000|
2022-11-07 21:12:52|09306|955774|KS 210980|501.93B|501930000000|20,750|14,745|-31.55%|26|2023-03-01|15/12/2022||946.00||248000000000|2022-11-17|15/09/2022||307.00||109800000000
2022-11-07 21:12:56|09307|979739|KQ 088800|220.55B|220550000000|4,945|168,989|-65.7%|24|2023-03-01|15/12/2022||||96400000000|2022-11-17|15/09/2022||||84800000000
2022-11-07 21:13:02|09308|979755|KQ 090460|753.91B|753910000000|23,650|388,147|25.95%|27|2023-03-01|15/12/2022||827.67||472290000000|2022-11-30|15/09/2022||1390||463970000000
2022-11-07 21:13:06|09309|979462|KQ 053030|354.09B|354090000000|11,150|142,264|-29.49%|24|2023-03-01|15/12/2022||||42100000000|2022-11-07|15/09/2022||||38200000000
2022-11-07 21:13:09|09310|43660|KS 003520|496.55B|496550000000|2,780|357,502|-43.72%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-7.74||52150000000|
2022-11-07 21:13:14|09311|979708|KQ 083790|234.24B|234240000000|3,475|370,580|-49.34%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-87||5500000000|
2022-11-07 21:13:19|09312|979479|KQ 053800|542.86B|542860000000|62,500|114,135|-14.81%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|58.81||54230000000|
2022-11-07 21:13:22|09313|980038|KQ 200130|649.91B|649910000000|22,800|58,275|-35.12%|26|2023-03-01|15/12/2022||||157000000000|2022-11-17|15/09/2022||||140700000000
2022-11-07 21:13:26|09314|43479|KS 105630|600.36B|600360000000|15,500|211,708|-36.19%|36|2023-02-16|15/12/2022||467.48||516280000000|2022-11-17|15/09/2022||366.00||582930000000
2022-11-07 21:13:29|09315|43363|KS 000240|1.17T|1170000000000|12,350|86,556|-28.61%|36|2023-02-14|15/12/2022||445.00||279000000000|2022-11-07|15/09/2022||337.00||277000000000
2022-11-07 21:13:33|09316|960821|KS 089590|521.74B|521740000000|10,500|315,793|-40.56%|26|2023-02-13|15/12/2022||620.00||291520000000|2022-11-17|15/09/2022||173.00||226620000000
2022-11-07 21:13:37|09317|43673|KS 003850|681.92B|681920000000|10,350|238,960|-28.03%|31|2022-10-24|15/09/2022|||189800000000|186200000000|2022-08-16|15/06/2022|229.15||182500000000|172600000000
2022-11-07 21:13:41|09318|979524|KQ 058820|287.51B|287510000000|2,070|509,004|-46.92%|22|2022-08-12|15/06/2022|-0.26||20140000000||2022-05-13|15/03/2022|1.36||19060000000|
2022-11-07 21:13:44|09319|43483|KS 064960|592.05B|592050000000|44,750|36,845|-10.18%|35|2023-03-02|15/12/2022||1529.11||310330000000|2022-11-11|15/09/2022||1225.83||284470000000
2022-11-07 21:13:48|09320|43605|KS 001820|327.84B|327840000000|31,950|26,897|-42.17%|26|2023-03-01|15/12/2022||672.00||66500000000|2022-11-17|15/09/2022||1013||79500000000
2022-11-07 21:13:51|09321|43402|KS 108670|312.43B|312430000000|33,200|17,829|-50.59%|36|2023-01-26|15/12/2022||1769||954000000000|2022-11-17|15/09/2022||1643||923650000000
2022-11-07 21:13:55|09322|43421|KS 007570|324.86B|324860000000|17,950|41,666|-40.47%|26|2022-11-07|15/09/2022|||||2022-08-16|15/06/2022|238.86||83140000000|
2022-11-07 21:13:59|09323|43429|KS 000070|498.38B|498380000000|64,700|11,384|-38.77%|33|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|3636.56||862800000000|
2022-11-07 21:14:02|09324|1056347|KS 272450|694.26B|694260000000|13,750|361,459|-29.49%|25|2023-03-01|15/12/2022||-241.00||192180000000|2022-11-17|15/09/2022||-53.00||171900000000
2022-11-07 21:14:05|09325|1174282|KS 383800|662.12B|662120000000|8,810|144,929|-0.34%|5|2022-08-16|15/06/2022|689.14||77860000000||2022-05-16|15/03/2022|963.36||84150000000|
2022-11-07 21:14:08|09326|980070|KQ 214150|987.84B|987840000000|15,700|192,739|-27.23%|23|2022-11-16|15/09/2022||163.63||30900000000|2022-08-16|15/06/2022|213.16|213.16|32700000000|32700000000
2022-11-07 21:14:14|09327|43731|KS 005880|640.23B|640230000000|2,060|582,748|-25.97%|27|2023-02-13|15/12/2022||66.00||438500000000|2022-11-17|15/09/2022||72.00||402500000000
2022-11-07 21:14:18|09328|979166|KQ 025900|1.23T|1230000000000|67,300|77,422|-19.38%|26|2023-03-01|15/12/2022||1162||311750000000|2022-11-17|15/09/2022||1216||292900000000
2022-11-07 21:14:21|09329|43831|KS 011930|392.88B|392880000000|1,920|4,733,501|-13.26%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|35.76||176100000000|
2022-11-07 21:14:28|09330|43655|KS 003230|839.09B|839090000000|112,500|55,027|42.86%|24|2022-11-17|15/09/2022||||188000000000|2022-08-12|15/06/2022|3730||196200000000|196200000000
2022-11-07 21:14:31|09331|1155106|KQ 084850|590.32B|590320000000|27,600|26,240|-42.89%|17|2023-02-22|15/12/2022||737.00||271300000000|2022-11-30|15/09/2022||584.00||216500000000
2022-11-07 21:14:34|09332|979134|KQ 022100|948.8B|948800000000|6,250|483,037|-5.11%|27|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-07 21:14:39|09333|43530|KS 001800|857.23B|857230000000|14,300|59,547|-11.21%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|318.04||633700000000|
2022-11-07 21:14:42|09334|991205|KS 241590|575.6B|575600000000|9,500|225,607|-44.59%|26|2023-03-01|15/12/2022||||463950000000|2022-11-16|15/09/2022||||368850000000
2022-11-07 21:14:46|09335|43420|KS 016380|820.45B|820450000000|8,530|547,702|-21.95%|26|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|691.66||1075800000000|
2022-11-07 21:14:50|09336|1024891|KQ 003380|670.67B|670670000000|7,190|167,178|-22.09%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1276.33||3641600000000|
2022-11-07 21:14:54|09337|1123803|KS 192650|645.57B|645570000000|9,610|239,618|-5.92%|18|2022-08-16|15/06/2022|255.37||304500000000||2022-05-16|15/03/2022|482||442900000000|
2022-11-07 21:14:57|09338|44000|KS 081000|226.46B|226460000000|15,950|26,329|-57.12%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|119.77||56580000000|
2022-11-07 21:15:01|09339|43983|KS 071840|322.25B|322250000000|13,650|23,340|-50.09%|32|2023-02-14|15/12/2022||303.21||844670000000|2022-11-03|15/09/2022||1655|954500000000|889800000000
2022-11-07 21:15:05|09340|1031203|KS 271980|252.82B|252820000000|17,350|21,611|-48.65%|21|2022-08-12|15/06/2022|-120.81||194700000000||2022-05-13|15/03/2022|-268.85||180000000000|
2022-11-07 21:15:09|09341|979273|KQ 036830|483.48B|483480000000|23,400|37,679|-37.47%|25|2022-11-17|15/09/2022||6794||316830000000|2022-08-16|15/06/2022|1640|7686|142700000000|309310000000
2022-11-07 21:15:12|09342|103240|TW 2330|9.91T|9910000000000|390.00|35,501,885|-36.33%|35|2023-01-12|15/12/2022||11.11||637950000000|2022-10-13|15/09/2022|10.83|10.26|613140000000|604860000000
2022-11-07 21:15:14|09343|104387|KS SSNLF|290.28B|290280000000|40.60|1|-29.7%|0||
2022-11-07 21:15:20|09344|1096032|NYSE NIO|19.3B|19300000000|10.98|51,901,731|-72.38%|18|2022-11-10|15/09/2022||-1.08||14080000000|2022-09-07|15/06/2022|-1.34|-1.19|10290000000|9840000000
2022-11-07 21:15:24|09345|103325|TW 2454|950.16B|950160000000|620.00|6,039,679|-36.49%|35|2023-01-26|15/12/2022||12.27||118180000000|2022-10-28|15/09/2022|19.54|18.35|142160000000|142510000000
2022-11-07 21:15:28|09346|103233|TW 2317|1.39T|1390000000000|100.00|30,986,022|-7.8%|34|2022-11-10|15/09/2022||2.96||1592050000000|2022-08-09|15/06/2022|2.4|2.2|1509810000000|1434790000000
2022-11-07 21:15:31|09347|951042|KS 005935|533.56T|5.3356E+14|54,100|798,423|-19.16%|31|2023-01-26|15/12/2022||1103.24||77672110000000|2022-10-27|15/09/2022|1346|1365.08|76780000000000|77114250000000
2022-11-07 21:15:35|09348|27012|BMV AMXL|1.24T|1240000000000|19.560|68,606,498|4.06%|33|2023-02-14|15/12/2022||0.3934||217550000000|2022-10-18|15/09/2022|0.2816|0.2857|214470000000|216030000000
2022-11-07 21:15:39|09349|13195|QE QNBK|189.35B|189350000000|20.500|3,719,233|-3.12%|38|2023-01-09|15/12/2022||0.36||8130000000|2022-10-10|15/09/2022|0.4|0.39|9050000000|9180000000
2022-11-07 21:15:43|09350|103225|TW 2303|499.91B|499910000000|40.05|62,051,984|-35.6%|26|2023-01-25|15/12/2022||1.67||68090000000|2022-10-26|15/09/2022|2.19|1.94|75390000000|72650000000
2022-11-07 21:15:49|09351|993261|KS HYMLF|30.13B|30130000000|89.00|-|0%|0||
2022-11-07 21:15:52|09352|992964|NYSE YUMC|20.72B|20720000000|49.63|2,353,741|-12.42%|26|2023-02-07|15/12/2022||0.1841||2510000000|2022-11-01|15/09/2022|0.49|0.31|2680000000|2720000000
2022-11-07 21:15:57|09353|11111|KSE NBKK|8.45T|8450000000000|1,119|4,581,656|17.97%|38|2023-01-23|15/12/2022||0.01||253700000|2022-11-07|15/09/2022|0.02|0.01|405000000|248110000
2022-11-07 21:16:01|09354|943202|LON NVTKq|5.6B|5600000000|55.50|343,304|-77.91%|33|2023-02-14|15/12/2022||4.75||4235000000|2022-11-07|15/09/2022||4.89||4109000000
2022-11-07 21:16:06|09355|941323|ADX FAB|198.74B|198740000000|18.38|7,750,350|-1.96%|34|2023-01-30|15/12/2022||0.29||5620000000|2022-11-05|15/09/2022|0.25|0.25|3650000000|5270000000
2022-11-07 21:16:09|09356|103439|TW 2881|738.95B|738950000000|52.80|15,141,776|-25.41%|34|2022-11-29|15/09/2022||2.43||120570000000|2022-07-11|15/06/2022|1.63|1.62|92050000000|110640000000
2022-11-07 21:16:11|09357|52704|BMV WMMVF|68.25B|68250000000|3.9540|43,294|5.44%|0||
2022-11-07 21:16:15|09358|103227|TW 2308|700.04B|700040000000|273.00|6,271,353|2.86%|35|2023-03-10|15/12/2022||3.6||101340000000|2022-10-27|15/09/2022|4.26|4.26|106250000000|106250000000
2022-11-07 21:16:17|09359|1165509|NYSE XPEV|6.85B|6850000000|7.92|22,523,286|-83.01%|9|2023-03-06|15/12/2022||-1.92||12080000000|2022-11-17|15/09/2022||-2.48||7080000000
2022-11-07 21:16:20|09360|1164093|NASDAQ LI|17.94B|17940000000|18.31|11,260,139|-40.94%|12|2023-02-23|15/12/2022||0.569||18250000000|2022-11-18|15/09/2022||-0.2298||12040000000
2022-11-07 21:16:23|09361|27101|BMV GFNORTEO|458.62B|458620000000|160.140|7,315,417|24.64%|38|2023-01-26|15/12/2022||4.06||32330000000|2022-10-25|15/09/2022|4|4.03|29910000000|29670000000
2022-11-07 21:16:27|09362|103440|TW 2882|520.84B|520840000000|39.55|25,343,188|-33.42%|34|2022-11-15|15/09/2022||2.1||141510000000|2022-08-29|15/06/2022|0.85|1.94|105720000000|139160000000
2022-11-07 21:16:31|09363|103009|TW 1303|555.16B|555160000000|70.00|6,845,478|-20.02%|34|2022-11-08|15/09/2022||0.7351||88860000000|2022-08-09|15/06/2022|1.81|1.77|94730000000|98100000000
2022-11-07 21:16:35|09364|968966|NASDAQ BGNE|19.24B|19240000000|192.78|232,167|-49.2%|25|2022-11-09|15/09/2022||-3.89||386430000|2022-08-04|15/06/2022|-5.56|-4.08|341570000|313180000
2022-11-07 21:16:38|09365|27102|BMV FEMSAUBD|519.24B|519240000000|145.28|2,962,264|-13.14%|33|2023-02-27|15/12/2022||2.68||165380000000|2022-10-28|15/09/2022|3|2.68|171660000000|161420000000
2022-11-07 21:16:42|09366|103449|TW 2891|418.21B|418210000000|21.45|37,276,029|-9.91%|34|2022-11-14|15/09/2022||0.782||64600000000|2022-08-17|15/06/2022|0.4|0.4625|43060000000|46970000000
2022-11-07 21:16:46|09367|103294|TW 2412|841.68B|841680000000|108.00|8,714,105|-2.25%|35|2023-01-25|15/12/2022||1.13||58410000000|2022-10-31|15/09/2022|1.2|1.2|53510000000|53170000000
2022-11-07 21:16:52|09368|103008|TW 1301|527.72B|527720000000|84.60|9,298,232|-22.52%|33|2022-11-07|15/09/2022||1.24||55880000000|2022-08-10|15/06/2022|3.33|2.89|73920000000|71180000000
2022-11-07 21:16:56|09369|103176|TW 2002|412.34B|412340000000|27.15|23,059,833|-19.18%|35|2023-02-24|15/12/2022||0.1363||107060000000|2022-11-14|15/09/2022||0.2171||110940000000
2022-11-07 21:17:00|09370|27109|BMV GMEXICOB|573.6B|573600000000|73.760|6,279,869|-12.36%|37|2023-02-02|15/12/2022||0.0833||3450000000|2022-11-07|15/09/2022||0.0738||3150000000
2022-11-07 21:17:04|09371|8736|BU OTPB|2.76T|2760000000000|9,910.0|530,478|-49.59%|38|2023-03-03|15/12/2022||324.19||329150000000|2022-11-10|15/09/2022||441.68||408470000000
2022-11-07 21:17:07|09372|945654|NYSE GLOB|6.7B|6700000000|160.25|340,545|-52.93%|32|2023-02-16|15/12/2022||1.39||490870000|2022-11-17|15/09/2022||1.26||457060000
2022-11-07 21:17:11|09373|11109|KSE KFH|10.9B|10900000000|821|21,366,746|7.13%|38|2023-02-06|15/12/2022|||||2022-11-07|15/09/2022|0.01||364500000|234000000
2022-11-07 21:17:15|09374|101600|Persero|423.99T|4.2399E+14|4,280|117,652,051|11.67%|36|2023-03-06|15/12/2022||58.13||38908940000000|2022-10-28|15/09/2022|57.17|72.81|36891000000000|36891000000000
2022-11-07 21:17:20|09375|50014|HK 2688|95.37B|95370000000|84.55|2,393,336|-37.72%|22|2022-11-30|15/09/2022|||||2022-08-19|15/06/2022||3.45||48478000000
2022-11-07 21:17:23|09376|103729|TW 6415|152.52B|152520000000|400.50|2,668,245|-91.97%|25|2022-11-10|15/09/2022||4.18||6140000000|2022-08-31|15/06/2022|5.52|5.46|6800000000|6780000000
2022-11-07 21:17:27|09377|103444|TW 2886|420.98B|420980000000|30.20|19,579,192|-10.12%|32|2022-11-21|15/09/2022||0.5129||19010000000|2022-09-01|15/06/2022|0.14|0.2175|13030000000|13030000000
2022-11-07 21:17:31|09378|50012|HK 2333|233.9B|233900000000|9.75|48,460,544|-73.51%|34|2022-10-20|15/09/2022|0.28|0.1997|37350000000|37210000000|2022-08-30|15/06/2022|0.43|0.43|28520000000|28510000000
2022-11-07 21:17:34|09379|941318|ADX EAND|222.98B|222980000000|25.64|2,098,946|-6.36%|34|2023-02-21|15/12/2022||0.2668||13460000000|2022-11-01|15/09/2022|0.29|0.2757|12970000000|12970000000
2022-11-07 21:17:37|09380|1073087|NASDAQ BILI|4.62B|4620000000|11.82|6,927,154|-84.35%|24|2023-03-02|15/12/2022||-4.17||6440000000|2022-11-22|15/09/2022||-4.64||5770000000
2022-11-07 21:17:41|09381|1081842|TW 3711|362.61B|362610000000|84.50|11,617,260|-19.26%|26|2023-02-01|15/12/2022||3.3||185930000000|2022-10-27|15/09/2022|3.92|3.65|188630000000|179250000000
2022-11-07 21:17:45|09382|103663|TW 5871|276.4B|276400000000|159.50|4,973,429|-37.59%|34|2022-11-10|15/09/2022||4.29||20060000000|2022-08-26|15/06/2022|4.47|4.3|21170000000|18150000000
2022-11-07 21:17:50|09383|992761|Cayman|15.55B|15550000000|19.32|3,468,894|-30.35%|25|2022-11-21|15/09/2022||1.87||9070000000|2022-08-17|15/06/2022|2.23|1.83|8660000000|8430000000
2022-11-07 21:17:54|09384|996195|BK CPALLn|545.72B|545720000000|60.75|23,652,719|-6.9%|26|2023-02-23|15/12/2022||0.5049|||2022-11-15|15/09/2022||0.3841||201340000000
2022-11-07 21:18:00|09385|8560|HK 0291|149.72B|149720000000|46.15|10,819,214|-27.26%|29|2022-11-11|15/09/2022|||||2022-08-17|15/06/2022||1.02||20692000000
2022-11-07 21:18:03|09386|103442|TW 2884|335.46B|335460000000|23.50|24,855,505|-13.99%|35|2023-03-08|15/12/2022||0.392||14170000000|2022-11-22|15/09/2022||0.446||17180000000
2022-11-07 21:18:11|09387|996213|BK PTTn|1.02T|1020000000000|35.75|45,280,709|-3.36%|26|2023-02-16|15/12/2022||1.91||1358120000000|2022-11-10|15/09/2022||1.46||1190580000000
2022-11-07 21:18:13|09388|102993|TW 1216|373.88B|373880000000|65.80|6,712,282|-2.38%|34|2022-11-16|15/09/2022||1.1||140410000000|2022-08-17|15/06/2022|0.85|0.908|130530000000|130530000000
2022-11-07 21:18:17|09389|103388|TW 2603|303.71B|303710000000|143.50|41,893,429|-47.32%|25|2022-11-16|15/09/2022||43.45||171780000000|2022-08-17|15/06/2022|48.33|42.34|175000000000|173990000000
2022-11-07 21:18:20|09390|1097278|HK 1801|50.49B|50490000000|33.05|10,510,478|-54.28%|0||
2022-11-07 21:18:23|09391|27024|BMV CEMEXCPO|114.31B|114310000000|7.910|26,644,783|-39.03%|27|2023-02-09|15/12/2022||0.2456||77750000000|2022-10-27|15/09/2022|0.3572|0.3294|78490000000|81920000000
2022-11-07 21:18:26|09392|103026|TW 1326|408.26B|408260000000|69.80|3,181,535|-14.16%|34|2022-11-07|15/09/2022||0.9283||91350000000|2022-08-05|15/06/2022|1.08|1.22|107790000000|105520000000
2022-11-07 21:18:29|09393|50130|JO CPIJ|223.66B|223660000000|192,648|303,576|6.36%|14|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000
2022-11-07 21:18:33|09394|50209|JO SSWJ|122.41B|122410000000|4,260|10,178,646|-18.77%|31|2023-02-28|15/12/2022||1.3||84162000000|2022-11-03|15/09/2022||||
2022-11-07 21:18:36|09395|12548|DFM ENBD|83.38B|83380000000|13.200|1,921,956|-6.41%|38|2023-01-17|15/12/2022||0.36||7260000000|2022-11-01|15/09/2022|0.58|0.38|8490000000|7560000000
2022-11-07 21:18:41|09396|103257|TW 2357|176.41B|176410000000|237.50|3,251,592|-35.67%|34|2022-11-16|15/09/2022||7.99||129160000000|2022-08-11|15/06/2022|2.6|7.72|115210000000|114350000000
2022-11-07 21:18:44|09397|103492|TW 3034|155.47B|155470000000|255.50|4,563,880|-44.75%|35|2023-02-09|15/12/2022||5.78||19670000000|2022-11-08|15/09/2022|7.06|6.43|19560000000|19820000000
2022-11-07 21:18:49|09398|996216|BK SCCn|410.4B|410400000000|342.00|2,499,514|-15.83%|26|2023-01-25|15/12/2022||1.37||123990000000|2022-10-26|15/09/2022|2|2.5|142390000000|143570000000
2022-11-07 21:18:53|09399|41491|SN SQMB|25.85T|25850000000000|90,485.00|439,858|72.74%|38|2023-03-01|15/12/2022||3138.69||2690550000000|2022-11-16|15/09/2022||3096.95||2549160000000
2022-11-07 21:18:57|09400|32488|HK 1288|815.46B|815460000000|2.32|85,228,639|-13.03%|37|2022-10-28|15/09/2022|0.18|0.22|177740000000||2022-08-29|15/06/2022|0.17|0.17|181520000000|181100000000
2022-11-07 21:19:03|09401|996187|BK AOTn|1.06T|1060000000000|74.00|18,118,927|13.74%|0||
2022-11-07 21:19:10|09402|103443|TW 2885|252.53B|252530000000|20.20|17,308,497|-16.22%|33|2022-12-01|15/09/2022||0.585||21370000000|2022-08-31|15/06/2022|0.435|0.435|15180000000|18090000000
2022-11-07 21:19:14|09403|103274|TW 2379|140.52B|140520000000|274.00|3,679,639|-46.55%|35|2023-01-31|15/12/2022||5.27||26100000000|2022-11-07|15/09/2022||8.12||29900000000
2022-11-07 21:19:20|09404|102981|TW 1101|227.88B|227880000000|31.00|27,174,338|-36.76%|34|2022-11-23|15/09/2022||0.2262||28670000000|2022-08-12|15/06/2022|0.03|-0.04|25180000000|24950000000
2022-11-07 21:19:24|09405|21010|NYSE BAP|12.2B|12200000000|153.66|318,571|19.55%|38|2023-02-09|15/12/2022||3.76||1150000000|2022-11-03|15/09/2022|4.11|3.91|1090000000|1100000000
2022-11-07 21:19:27|09406|103450|TW 2892|329.92B|329920000000|24.95|14,517,263|8.48%|35|2023-02-23|15/12/2022||0.347||17910000000|2022-11-24|15/09/2022||0.4454||17890000000
2022-11-07 21:19:31|09407|16304|NASDAQ HTHT|11.33B|11330000000|34.12|1,237,432|-24.41%|37|2022-10-25|15/09/2022|-0.35|-0.8219|4140000000|4010000000|2022-08-29|15/06/2022|-0.27|0.6216|3380000000|3520000000
2022-11-07 21:19:34|09408|100019|HK 0268|47.17B|47170000000|13.58|18,009,539|-48.63%|14|2022-11-10|15/09/2022||-0.09||5299000000|2022-08-18|15/06/2022||-0.09||2269000000
2022-11-07 21:19:38|09409|41378|JO GFIJ|137.21B|137210000000|15,395|2,783,712|9.8%|27|2023-02-16|15/12/2022||0.24|||2022-11-03|15/09/2022|0.24|0.24||
2022-11-07 21:19:41|09410|943822|HK 0586|25.53B|25530000000|14.08|5,269,532|-65.04%|17|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-07 21:19:45|09411|32492|HK 2601|201.99B|201990000000|15.02|10,533,203|-37.42%|35|2022-10-28|15/09/2022|0.73|0.58|||2022-08-28|15/06/2022|0.77|0.82|85000000000|206700000000
2022-11-07 21:19:49|09412|103495|TW 3037|189.23B|189230000000|128.00|32,380,768|-33.85%|34|2022-11-07|15/09/2022|5.63|5.6|37450000000|37190000000|2022-08-12|15/06/2022|5.44|5.35|35640000000|35630000000
2022-11-07 21:19:52|09413|13893|HK 2899|234.5B|234500000000|8.92|27,697,949|-15.2%|35|2022-10-21|15/09/2022|0.154|0.1625|71730000000|64410000000|2022-08-12|15/06/2022|0.249|0.2493|67690000000|67690000000
2022-11-07 21:19:55|09414|103664|TW 5880|358.63B|358630000000|25.60|12,594,183|16.33%|23|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022|0.33||13580000000|
2022-11-07 21:19:58|09415|1168688|HK 6690|415.3B|415300000000|22.30|8,666,366|-21.82%|8|2022-10-30|15/09/2022|0.4195|0.4338|67640000000|71460000000|2022-08-29|15/06/2022|0.5347|0.5278|70080000000|70090000000
2022-11-07 21:20:03|09416|103276|TW 2382|261.72B|261720000000|67.90|7,172,252|-16.63%|35|2023-03-01|15/12/2022||1.76||329520000000|2022-11-15|15/09/2022||1.87||351250000000
2022-11-07 21:20:06|09417|1163128|HK 6969|70.63B|70630000000|11.62|24,062,113|-66.87%|6|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-11-07 21:20:09|09418|32500|HK 0992|76.89B|76890000000|6.34|44,672,073|-24.94%|37|2023-02-23|15/12/2022||0.0363||17660000000|2022-11-03|15/09/2022|0.0423|0.0399|17090000000|16780000000
2022-11-07 21:20:19|09419|101040|HK 1088|616.57B|616570000000|22.550|22,563,949|37.24%|29|2022-10-28|15/09/2022|1.02|0.9778|84910000000|85970000000|2022-08-26|15/06/2022|1.12|1.08|81680000000|81680000000
2022-11-07 21:20:22|09420|985212|JO BIDJ|100.2B|100200000000|30,003|1,031,123|-7.26%|13|2023-02-21|15/12/2022|||||2022-08-24|15/06/2022|7.85||75510000000|
2022-11-07 21:20:26|09421|102323|PS SMPH|932.06B|932060000000|34.000|10,074,371|-10.28%|32|2023-03-01|15/12/2022||0.3745||31795000000|2022-11-07|15/09/2022||0.2809||23847000000
2022-11-07 21:20:34|09422|103469|TW 3008|254.26B|254260000000|1,925.00|664,091|-4.99%|35|2023-01-12|15/12/2022||38.95||14150000000|2022-10-13|15/09/2022|61.01|40.33|13480000000|12380000000
2022-11-07 21:20:39|09423|49990|HK 0916|82.14B|82140000000|9.80|16,935,322|-46.15%|36|2022-10-27|15/09/2022|0.115|0.0967|8540000000|8540000000|2022-08-23|15/06/2022|0.25|0.24|11250000000|11240000000
2022-11-07 21:20:42|09424|13874|HK 0384|43.36B|43360000000|7.97|10,396,990|-56.51%|23|2022-11-29|15/09/2022||1.02||36398000000|2022-08-31|15/06/2022||||
2022-11-07 21:20:46|09425|996186|BK ADVANCn|550.23B|550230000000|185.00|6,066,122|-2.6%|26|2023-02-06|15/12/2022||2.41||49060000000|2022-11-03|15/09/2022|2.03|2.04|46230000000|45050000000
2022-11-07 21:21:00|09426|103218|TW 2207|322.79B|322790000000|591.00|222,749|-4.43%|33|2022-11-16|15/09/2022||8.27||58650000000|2022-08-11|15/06/2022|-1.49|6.35|56760000000|57420000000
2022-11-07 21:21:05|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
2022-11-07 21:21:08|09428|996189|BK BDMSn|472.79B|472790000000|29.75|40,073,672|26.57%|0||
2022-11-07 21:21:12|09429|103393|TW 2609|217.56B|217560000000|62.30|49,298,649|-43.07%|34|2023-03-07|15/12/2022||7.47||69200000000|2022-11-17|15/09/2022||14.14||97410000000
2022-11-07 21:21:31|09430|103445|TW 2887|178.46B|178460000000|13.65|24,348,751|-26.85%|35|2023-02-24|15/12/2022||0.38||11670000000|2022-11-15|15/09/2022||0.28||12810000000
2022-11-07 21:21:34|09431|103441|TW 2883|223.4B|223400000000|12.35|32,157,754|-13.78%|30|2022-11-30|15/09/2022||0.44|||2022-10-18|15/06/2022|1.14|0.23|146400000000|
2022-11-07 21:21:46|09432|13206|QE IQCD|96.74B|96740000000|15.990|2,391,961|-1.32%|38|2023-02-06|15/12/2022||0.4049||5290000000|2022-11-07|15/09/2022|0.27|0.3843|4210000000|4510000000
2022-11-07 21:21:53|09433|1050117|NASDAQ ZLAB|2.96B|2960000000|32.03|629,797|-65.05%|24|2022-11-09|15/09/2022||-1.25||54230000|2022-08-09|15/06/2022|-1.44|-1.08|48180000|47130000
2022-11-07 21:21:57|09434|941316|ADX ADCB|67.4B|67400000000|9.70|3,520,635|14.43%|34|2023-01-30|15/12/2022||0.22||3430000000|2022-10-24|15/09/2022|0.21|0.21|3510000000|3370000000
2022-11-07 21:22:00|09435|1115063|HK 2359|270.4B|270400000000|76.85|3,194,413|-50.76%|18|2022-10-26|15/09/2022|0.8815|0.7529|11580000000|12110000000|2022-07-26|15/06/2022|1.17|1.08|10780000000|10790000000
2022-11-07 21:22:35|09436|1164709|NYSE BEKE|14.46B|14460000000|11.53|12,042,251|-35.22%|8|2022-11-21|15/09/2022||0.7897||18410000000|2022-08-23|15/06/2022|-0.52|-1.59|13780000000|11370000000
2022-11-07 21:22:43|09437|13889|HK 2328|159.26B|159260000000|7.16|26,680,170|7.91%|25|2022-10-27|15/09/2022||1.17|104480000000|493521000000|2022-08-26|15/06/2022||0.64|124940000000|125010000000
2022-11-07 21:22:47|09438|103293|TW 2409|136.19B|136190000000|17.80|58,285,589|-19.93%|35|2023-02-09|15/12/2022||-1.27||53470000000|2022-10-26|15/09/2022|-1.35|-1.31|49730000000|54260000000
2022-11-07 21:22:49|09439|103438|TW 2880|291.95B|291950000000|21.40|11,736,869|8.23%|34|2023-03-08|15/12/2022||0.34||13270000000|2022-11-28|15/09/2022||0.38||12930000000
2022-11-07 21:22:53|09440|1012812|TWO 6488|165.17B|165170000000|379.50|2,387|-50.91%|25|2022-11-01|15/09/2022|11.74|11.39|18050000000|18300000000|2022-08-09|15/06/2022|6.24|6.67|17540000000|17540000000
2022-11-07 21:23:06|09441|103546|TW 3481|119.78B|119780000000|12.80|70,316,268|-31.27%|35|2023-02-10|15/12/2022||-0.8737||49700000000|2022-11-07|15/09/2022||-0.9103||47760000000
2022-11-07 21:23:12|09442|103459|TW 2912|272.9B|272900000000|262.50|1,244,056|-7.57%|35|2023-02-24|15/12/2022||2.53||75260000000|2022-11-07|15/09/2022||2.76||73770000000
2022-11-07 21:23:16|09443|103237|TW 2327|128.08B|128080000000|382.00|2,526,709|-26.58%|25|2022-11-07|15/09/2022||12.78||30400000000|2022-08-11|15/06/2022|11.05|11.15|31320000000|31080000000
2022-11-07 21:23:19|09444|102177|PS ALI|379.26B|379260000000|25.700|14,338,653|-32.4%|32|2023-02-15|15/12/2022||0.3185||37380000000|2022-11-08|15/09/2022||0.3022||28980000000
2022-11-07 21:23:23|09445|32497|HK 0914|122.94B|122940000000|23.30|5,615,564|-39.71%|35|2022-10-27|15/09/2022|0.49|0.7023|29050000000|35440000000|2022-08-25|15/06/2022|0.93|0.93|30810000000|30810000000
2022-11-07 21:23:26|09446|1177479|JO NPHJ|74.21B|74210000000|19,017.00|1,071,493|-21.85%|8|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000
2022-11-07 21:23:29|09447|990796|HK 1658|435.54B|435540000000|4.15|50,790,026|-29.41%|19|2022-10-26|15/09/2022|0.29|0.32|83510000000||2022-08-22|15/06/2022|0.17|0.17|88380000000|88360000000
2022-11-07 21:24:33|09448|103501|TW 3045|262.3B|262300000000|93.00|4,104,924|-4.44%|12|2023-02-03|15/12/2022||0.91||53520000000|2022-11-10|15/09/2022||0.975||43050000000
2022-11-07 21:24:37|09449|13194|QE QISB|58.6B|58600000000|24.800|1,244,453|33.61%|38|2023-01-18|15/12/2022||0.4||1560000000|2022-09-30|15/09/2022|0.44|0.39|2240000000|1560000000
2022-11-07 21:24:40|09450|50547|WA CEZP|435.88B|435880000000|803.00|308,333|8.41%|34|2022-11-10|15/09/2022||||60410000000|2022-08-09|15/06/2022|12.9||54500000000|67930000000
2022-11-07 21:24:51|09451|1012654|TW 5876|203.17B|203170000000|45.45|5,053,749|2.84%|25|2023-03-09|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-07 21:25:01|09452|103285|TW 2395|227.13B|227130000000|292.00|873,156|-25.94%|32|2022-11-07|15/09/2022|4.05|3.95|18610000000|18440000000|2022-08-03|15/06/2022|3.17|2.93|16820000000|16130000000
2022-11-07 21:25:06|09453|103448|TW 2890|185.15B|185150000000|16.30|23,594,079|15.99%|34|2022-11-16|15/09/2022||0.3762||11740000000|2022-08-11|15/06/2022|0.33|0.3465|15660000000|11080000000
2022-11-07 21:25:10|09454|41375|JO AMSJ|417.79B|417790000000|158,809|250,779|8.82%|28|2022-10-27|15/09/2022|||||2022-07-25|15/06/2022|101.16|11831|85580000000|94149000000
2022-11-07 21:25:15|09455|50024|HK 6030|275.97B|275970000000|13.72|5,885,642|-28.72%|35|2022-10-28|15/09/2022||0.95||76524000000|2022-08-17|15/06/2022||0.38||
2022-11-07 21:25:18|09456|1155056|HK 6186|48.79B|48790000000|5.38|16,048,169|-57.14%|0||
2022-11-07 21:25:21|09457|1089444|HK 0788|142.57B|142570000000|0.810|102,275,968|-20.79%|22|2023-03-07|15/12/2022|||||2022-10-19|15/09/2022|||23200000000|86585000000
2022-11-07 21:25:25|09458|8582|HK 3328|334.07B|334070000000|4.050|14,969,217|-15.35%|37|2022-10-28|15/09/2022|0.28|0.325|||2022-08-26|15/06/2022|0.26|0.28|66300000000|63300000000
2022-11-07 21:25:29|09459|26963|BMV GAPB|155.76B|155760000000|309.09|1,215,630|12.02%|38|2023-02-23|15/12/2022||4.1||6590000000|2022-10-21|15/09/2022|5.1|4.86|6750000000|6110000000
2022-11-07 21:25:31|09460|1096239|NYSE TME|6.75B|6750000000|3.98|9,232,066|-49.1%|17|2022-11-15|15/09/2022||0.5838||7080000000|2022-08-15|15/06/2022|0.53|0.56|6910000000|6620000000
2022-11-07 21:25:51|09461|103248|TW 2345|139.18B|139180000000|249.50|4,130,417|-11.66%|28|2022-11-10|15/09/2022||3.62||19920000000|2022-08-12|15/06/2022|3.72|3.66|18700000000|18700000000
2022-11-07 21:25:55|09462|13955|NYSE SCCO|41.01B|41010000000|53.03|1,539,406|-9.6%|38|2023-01-31|15/12/2022||0.733||2400000000|2022-10-28|15/09/2022|0.67|0.59|2160000000|2226000000
2022-11-07 21:25:58|09463|992966|NASDAQ GDS|1.82B|1820000000|10.89|1,313,873|-83.58%|25|2022-11-15|15/09/2022||-0.3246||2350000000|2022-08-23|15/06/2022|-0.27|-0.3681|2310000000|2280000000
2022-11-07 21:26:02|09464|102197|PS BDO|570.27B|570270000000|130.00|2,407,538|-1.55%|32|2023-03-01|15/12/2022||3.39||55150000000|2022-11-09|15/09/2022|3.66|2.95|63370000000|55883000000
2022-11-07 21:26:05|09465|102322|PS SM|1.02T|1020000000000|835.00|327,697|-16.33%|31|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022|11.22||126400000000|
2022-11-07 21:26:09|09466|27010|BMV TLEVISACPO|57.25B|57250000000|20.45|3,773,871|-52.63%|33|2023-02-23|15/12/2022||0.1567||19670000000|2022-10-27|15/09/2022|0.1748|0.174|19230000000|19200000000
2022-11-07 21:26:13|09467|1012588|TWO 5347|110.63B|110630000000|65.30|5,629|-54.81%|26|2023-02-24|15/12/2022||1.83||12280000000|2022-11-01|15/09/2022|2.33|2.21|13330000000|13250000000
2022-11-07 21:26:16|09468|29715|NYSE VIPS|5.15B|5150000000|8.27|5,244,336|-26.41%|36|2023-02-22|15/12/2022||2.87||32810000000|2022-11-16|15/09/2022||1.76||22150000000
2022-11-07 21:26:19|09469|1096151|HK 1772|92.57B|92570000000|64.05|4,583,828|-41.32%|24|2022-10-30|15/09/2022|4.01|2.58|14160000000|12640000000|2022-08-30|15/06/2022|2.08|2.1|10330000000|10330000000
2022-11-07 21:26:23|09470|50049|HK 0881|88.47B|88470000000|36.70|4,781,178|-49.27%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||1.54||95625000000
2022-11-07 21:26:26|09471|12865|EGX COMI|99.02B|99020000000|33.20|5,834,477|-10.01%|27|2023-02-07|15/12/2022||0.9705||8680000000|2022-11-04|15/09/2022|1.32|0.9306|8450000000|8110000000
2022-11-07 21:26:30|09472|996211|BK PTTEPn|760.25B|760250000000|191.50|12,038,344|63.4%|26|2023-01-26|15/12/2022||7.1||90900000000|2022-10-26|15/09/2022|6.09|6.09|100220000000|86850000000
2022-11-07 21:26:34|09473|102170|PS AC|406.78B|406780000000|657.00|298,269|-29.66%|31|2022-11-16|15/09/2022||11.18|||2022-08-15|15/06/2022|10.15|10.15|62130000000|
2022-11-07 21:26:42|09474|13191|QE MARK|35.34B|35340000000|3.800|9,323,035|-24.05%|38|2023-01-26|15/12/2022|||||2022-10-25|15/09/2022|0.036|0.059|1870000000|1170000000
2022-11-07 21:26:45|09475|13887|HK 1919|197.79B|197790000000|9.34|38,219,353|-22.71%|34|2022-10-28|15/09/2022|2.02|6.36|105760000000|370122000000|2022-08-30|15/06/2022|2.31|4.04|105260000000|98945000000
2022-11-07 21:26:49|09476|50000|HK 1193|53.8B|53800000000|23.35|2,760,554|-43.95%|29|2022-11-07|15/09/2022|||||2022-08-26|15/06/2022|1.34|1.36|48100000000|39972000000
2022-11-07 21:26:53|09477|32499|HK 0168|120.64B|120640000000|66.55|3,492,292|0.76%|35|2022-10-26|15/09/2022|1.04|1.03|9840000000|9740000000|2022-08-25|15/06/2022|1.27|1.1|10070000000|10060000000
2022-11-07 21:27:02|09478|103623|TW 4938|153.94B|153940000000|57.70|5,455,346|-17.54%|34|2022-11-10|15/09/2022||1.71||339970000000|2022-08-11|15/06/2022|1.17|1.16|283660000000|278740000000
2022-11-07 21:27:06|09479|8544|HK 0004|78.23B|78230000000|25.60|886,564|-7.61%|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
2022-11-07 21:27:13|09480|27075|BMV BIMBOA|356.69B|356690000000|80.260|2,456,257|28.61%|38|2023-02-23|15/12/2022||1.11||110960000000|2022-10-27|15/09/2022|1.37|1.27|102820000000|101470000000
2022-11-07 21:27:16|09481|50181|JO CLSJ|74.7B|74700000000|30,618|733,463|8.29%|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
2022-11-07 21:27:20|09482|9215|HK 0836|61.86B|61860000000|12.86|20,578,875|-34.52%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.91|||
2022-11-07 21:27:23|09483|103223|TW 2301|153B|153000000000|67.00|7,416,149|7.97%|34|2023-02-28|15/12/2022||1.74||47210000000|2022-10-20|15/09/2022|1.86|1.81|46200000000|46350000000
2022-11-07 21:27:28|09484|12547|DFM EMAR|50.96B|50960000000|6.230|21,650,971|27.67%|38|2023-02-15|15/12/2022||0.09||6170000000|2022-11-16|15/09/2022||0.18||6970000000
2022-11-07 21:27:31|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-66.67%|19|2022-11-30|15/09/2022|||||2022-09-01|15/06/2022||1.98||126972000000
2022-11-07 21:27:35|09486|941317|ADX ALDAR|33.57B|33570000000|4.330|10,133,674|-1.16%|34|2023-02-16|15/12/2022||0.08||3040000000|2022-11-01|15/09/2022|0.064|0.11|2710000000|2690000000
2022-11-07 21:27:40|09487|13894|HK 3323|46.48B|46480000000|5.51|20,056,101|-39.08%|29|2022-10-28|15/09/2022|0.36|0.36|62370000000||2022-08-26|15/06/2022|0.46|0.26|60810000000|129051000000
2022-11-07 21:27:44|09488|41422|SN|8.79T|8790000000000|87.02|141,430,698.93|19.62%|34|2023-01-31|15/12/2022||2.57||673930000000|2022-10-27|15/09/2022|3.36|3.27|778190000000|766420000000
2022-11-07 21:27:49|09489|11169|KSE ZAIN|2.62B|2620000000|601|3,686,040|0.84%|37|2022-11-08|15/09/2022||0.01||405550000|2022-07-12|15/06/2022|0.01|0.01|421100000|403260000
2022-11-07 21:27:55|09490|103446|TW 2888|116B|116000000000|8.20|30,485,930|-16.55%|34|2022-11-17|15/09/2022||0.43||59470000000|2022-08-30|15/06/2022|-0.04|0.215|27220000000|62340000000
2022-11-07 21:27:59|09491|39228|BA MBT|859.69B|859690000000|650.000|15|-34.84%|38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2022-11-07 21:28:04|09492|103399|TW 2615|196.43B|196430000000|70.00|17,730,214|-62.58%|34|2022-11-09|15/09/2022||8.45||63700000000|2022-08-10|15/06/2022|10.74|10.94|75130000000|76910000000
2022-11-07 21:28:07|09493|990779|HK 1548|48.84B|48840000000|23.10|7,788,736|-27.45%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-11-07 21:28:10|09494|18288|NS SAMD|450.6B|450600000000|66.75|14,797,599|-48.94%|33|2023-02-13|15/12/2022||0.7067||187570000000|2022-11-10|15/09/2022||0.5||174750000000
2022-11-07 21:28:13|09495|959032|HK 0354|17.5B|17500000000|6.11|11,008,474|-54.75%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||0.17||10284000000
2022-11-07 21:28:16|09496|1057321|BK GULFn|592.52B|592520000000|50.50|18,081,697|18.71%|0||
2022-11-07 21:28:20|09497|103273|TW 2377|98.43B|98430000000|116.50|5,036,057|-25.74%|33|2022-11-10|15/09/2022||2.33||40050000000|2022-08-11|15/06/2022|3.6|3.64|48020000000|48370000000
2022-11-07 21:28:24|09498|27014|BMV ASURB|132.48B|132480000000|440.31|441,964|5.26%|32|2023-02-22|15/12/2022||7.21||6280000000|2022-10-24|15/09/2022|8.41|7.71|6290000000|6000000000
2022-11-07 21:28:36|09499|103739|TW 8046|138.6B|138600000000|214.50|13,036,809|-61.11%|29|2023-02-24|15/12/2022||7.8||17290000000|2022-11-08|15/09/2022||8.1||17190000000
2022-11-07 21:28:39|09500|103077|TW 1476|117.02B|117020000000|427.00|861,047|-29.5%|33|2022-11-11|15/09/2022||6.5||11070000000|2022-08-09|15/06/2022|7.43|7.37|11220000000|11180000000
2022-11-07 21:28:44|09501|103341|TW 2474|123.96B|123960000000|173.50|3,024,384|5.56%|35|2023-03-08|15/12/2022||1.89||8000000000|2022-11-08|15/09/2022||3.63||8530000000
2022-11-07 21:28:47|09502|32490|HK 0151|65.6B|65600000000|5.55|6,498,729|-14.86%|19|2022-11-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-07 21:28:53|09503|32484|HK 0322|63.78B|63780000000|11.34|7,812,023|-23.47%|30|2022-08-22|15/06/2022||0.18||37994000000|2022-03-28|15/12/2021||0.01||42967000000
2022-11-07 21:28:59|09504|42646|AT OTEr|6.99B|6990000000|16.00|427,157|4.69%|38|2023-02-23|15/12/2022||0.3252||906070000|2022-11-10|15/09/2023||||
2022-11-07 21:29:02|09505|20685|NYSE DQ|3.46B|3460000000|51.10|1,360,078|-30.05%|35|2023-03-07|15/12/2022||6.56||820410000|2022-10-27|15/09/2022|4.18|7.28|1220000000|1230000000
2022-11-07 21:29:06|09506|103731|TW 6505|790.65B|790650000000|83.00|2,513,570|-19.31%|35|2023-03-10|15/12/2022||0.8583||196380000000|2022-11-11|15/09/2022||0.0973||216790000000
2022-11-07 21:29:10|09507|102243|PS ICT|385.76B|385760000000|190.000|2,001,097|-5.07%|30|2023-03-09|15/12/2022||0.06|||2022-11-09|15/09/2022||0.06||
2022-11-07 21:29:13|09508|996212|BK PTTGCn|218.68B|218680000000|48.50|10,290,709|-24.18%|26|2023-02-13|15/12/2022||1.47||291090000000|2022-11-09|15/09/2022||0.3225||126140000000
2022-11-07 21:29:17|09509|100143|HK 3888|35.17B|35170000000|26.00|5,765,686|-24.85%|35|2022-11-15|15/09/2022||0.0233||2010000000|2022-08-23|15/06/2022|-0.11|0.0767|1830000000|1910000000
2022-11-07 21:29:22|09510|943516|HK 2202|170.2B|170200000000|11.06|9,627,376|-37.25%|32|2022-10-28|15/09/2022|0.4494|0.4508|140630000000|88950000000|2022-08-30|15/06/2022|1.06|0.8328|165920000000|155040000000
2022-11-07 21:29:28|09511|49994|HK 1066|51.92B|51920000000|11.36|7,151,102|-0.51%|26|2022-11-16|15/09/2022|||||2022-08-22|15/06/2022||0.29||7176000000
2022-11-07 21:29:31|09512|49970|HK 0270|41.06B|41060000000|6.28|11,153,566|-38.26%|31|2022-10-28|15/09/2022||0.33|||2022-08-30|15/06/2022|0.23|0.23|11910000000|
2022-11-07 21:29:36|09513|11115|KSE AGLT|2.02T|2020000000000|792|6,586,624|-5.9%|37|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|0.01||140000000|140000000
2022-11-07 21:29:40|09514|37875|WA LPPP|16.31B|16310000000|8,795|2,518|-42.83%|46|2023-02-23|15/01/2023||98.33||3225000000|2022-11-22|15/10/2022||121.52||4300000000
2022-11-07 21:29:44|09515|1012156|TWO 3105|54.48B|54480000000|128.50|4,725|-63.9%|26|2023-02-09|15/12/2022||-0.0102||3540000000|2022-11-07|15/09/2022||0.694||3930000000
2022-11-07 21:29:47|09516|49993|HK 0998|210.58B|210580000000|3.09|23,160,934|-10.95%|35|2022-10-26|15/09/2022|0.24|0.215|51970000000||2022-08-25|15/06/2022|0.36|0.385|54300000000|54370000000
2022-11-07 21:29:50|09517|102122|CN BIC_p1|30.58T|30580000000000|31,790.0|427,146|-4.82%|35|2023-02-21|15/12/2022||1590.1||6169630000000|2022-11-10|15/09/2022||1645.45||5931340000000
2022-11-07 21:29:54|09518|8781|BU GDRB|1.55T|1550000000000|8,345.0|221,881|-6.56%|38|2023-02-09|15/12/2022||||172300000000|2022-11-08|15/09/2022||||227250000000
2022-11-07 21:30:58|09519|103111|TW 1590|157B|157000000000|817.00|537,234|-8.93%|24|2022-11-30|15/09/2022||7.51||6440000000|2022-08-18|15/06/2022|8.01|8.12|7220000000|7210000000
2022-11-07 21:31:02|09520|102253|PS JGS|344.46B|344460000000|45.800|1,226,167|-27.36%|32|2023-03-01|15/12/2022||1.3|||2022-11-11|15/09/2022||0.7244||
2022-11-07 21:31:05|09521|996198|BK DELTAn|750.4B|750400000000|610.00|3,229,785|33.19%|0||
2022-11-07 21:31:08|09522|102109|CN ECO|104.44T|1.0444E+14|2,540.0|7,566,301|-11.71%|35|2023-02-28|15/12/2022||220.47||47179050000000|2022-11-08|15/09/2022||260.98||45562110000000
2022-11-07 21:31:12|09523|103235|TW 2324|93.46B|93460000000|21.45|14,646,054|-12.53%|34|2022-11-10|15/09/2022||0.5729||280630000000|2022-08-11|15/06/2022|0.46|0.4132|265650000000|267270000000
2022-11-07 21:31:16|09524|50116|JO MRPJ|47.4B|47400000000|18,430|952,833|-13.29%|26|2023-01-19|15/12/2022|||||2022-11-24|15/09/2022||460.00||12052000000
2022-11-07 21:31:19|09525|953532|LON PHORq|14.01B|14010000000|0.05|384,376|-99.8%|31|2022-11-04|15/09/2022||0.83||1310000000|2022-08-19|15/06/2022|1.1|1.1||1560000000
2022-11-07 21:31:24|09526|13192|QE COMB|25.66B|25660000000|6.340|4,905,609|-2.07%|38|2023-01-31|15/12/2022||0.19||1380000000|2022-10-19|15/09/2022|0.18|0.198|1310000000|1380000000
2022-11-07 21:31:28|09527|949921|HK 3606|103.18B|103180000000|33.35|2,625,328|-27.88%|27|2022-10-27|15/09/2022||0.4666||7730000000|2022-08-30|15/06/2022|0.3968|0.3887|6480000000|6480000000
2022-11-07 21:31:32|09528|996210|BK MINTn|151.66B|151660000000|28.75|25,619,130|-12.78%|21|2022-11-10|15/09/2022||||32510000000|2022-08-11|15/06/2022|0.22|0.16|31450000000|29564000000
2022-11-07 21:31:35|09529|50545|PR BKOM|139.85B|139850000000|740.50|184,435|-22.34%|36|2023-02-08|15/12/2022||21.05||9760000000|2022-11-04|15/09/2022|23.21|23.86|9840000000|9770000000
2022-11-07 21:31:39|09530|103615|TW 4904|221.58B|221580000000|68.00|4,514,741|11.77%|35|2023-02-22|15/12/2022||0.887||25330000000|2022-11-11|15/09/2022||0.6365||21750000000
2022-11-07 21:31:41|09531|996197|BK CPNn|300.66B|300660000000|67.25|7,794,230|16.38%|0||
2022-11-07 21:31:46|09532|100144|HK 3898|78.57B|78570000000|36.20|3,392,163|-25.65%|33|2022-10-16|15/09/2022|0.49|0.425|4350000000|3710000000|2022-08-26|15/06/2022|0.37|0.3775|3980000000|3980000000
2022-11-07 21:31:50|09533|102203|PS BPI|437.55B|437550000000|96.95|1,675,353|3.74%|32|2023-02-01|15/12/2022||1.79||30020000000|2022-10-20|15/09/2022|1.94|1.82|29820000000|28180000000
2022-11-07 21:31:54|09534|38047|HK 0135|47.36B|47360000000|5.470|11,035,866|-22.19%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||87093000000
2022-11-07 21:32:00|09535|50013|HK 2338|73.09B|73090000000|8.48|7,557,479|-37.1%|36|2022-10-27|15/09/2022|0.11|0.1557|43780000000|40130000000|2022-08-30|15/06/2022|0.1695|0.2645|45640000000|45640000000
2022-11-07 21:32:04|09536|102982|TW 1102|132.79B|132790000000|37.60|7,163,042|-16.41%|35|2023-03-01|15/12/2022||0.995||24200000000|2022-11-16|15/09/2022||0.8912||22270000000
2022-11-07 21:32:08|09537|961686|HK 3908|58.6B|58600000000|12.20|7,136,098|-35.13%|19|2022-10-28|15/09/2022|0.33|0.33|6600000000|6600000000|2022-08-30|15/06/2022|0.49||7100000000|7100000000
2022-11-07 21:32:13|09538|8755|BU MOLB|1.7T|1700000000000|2,690.0|609,584|-4.43%|38|2023-02-24|15/12/2022||222.66||2399770000000|2022-11-04|15/09/2022|425|243.9|2880070000000|2469610000000
2022-11-07 21:32:16|09539|940792|BMV FUNO11|90.28B|90280000000|23.79|5,626,086|13.27%|34|2023-02-23|15/12/2022||0.6971||6170000000|2022-10-26|15/09/2022|0.6185|0.637|6020000000|6020000000
2022-11-07 21:32:20|09540|20261|NYSE EDU|4.91B|4910000000|28.950|1,984,867|41.67%|38|2023-01-24|15/11/2022||-0.13||576570000|2022-10-26|15/08/2022|0.48|0.1|744820000|673130000
2022-11-07 21:32:22|09541|1169344|HK 1024|195.06B|195060000000|45.35|23,497,194|-56.64%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-11-07 21:32:25|09542|996199|BK EAn|360.88B|360880000000|96.75|11,142,690|46.79%|0||
2022-11-07 21:32:29|09543|103775|TW 9910|150.77B|150770000000|171.00|1,044,428|-23.22%|25|2022-11-30|15/09/2022||2.88||25530000000|2022-08-31|15/06/2022|2.93|2.87|24760000000|24530000000
2022-11-07 21:32:32|09544|1167535|HK 6618|179.21B|179210000000|56.50|5,751,154|-23.16%|0||
2022-11-07 21:32:35|09545|951041|KS 005387|53.68T|53680000000000|81,600|49,734|-21.67%|31|2023-01-25|15/12/2022||8956.47||38008480000000|2022-10-24|15/09/2022|4932.35|8103.96|37705000000000|35751690000000
2022-11-07 21:32:40|09546|13912|AT OPAr|4.69B|4690000000|12.990|470,879|-1.75%|37|2022-11-22|15/09/2022|||||2022-08-28|15/06/2022|0.225||442110000|442730000
2022-11-07 21:32:43|09547|103782|TW 9921|77.64B|77640000000|213.50|908,992|-35.29%|33|2022-11-30|15/09/2022||4.46||23090000000|2022-08-31|15/06/2022|4.76|4.64|22750000000|22740000000
2022-11-07 21:32:47|09548|49983|HK 0656|43.74B|43740000000|5.32|9,606,152|-43.33%|18|2022-08-24|15/06/2022|||||2022-03-23|15/12/2021||||
2022-11-07 21:32:51|09549|103031|TW 1402|173.68B|173680000000|32.45|7,799,609|10.03%|32|2022-11-11|15/09/2022||0.515||68950000000|2022-08-17|15/06/2022|0.62|0.62|69300000000|69300000000
2022-11-07 21:32:54|09550|103201|TW 2049|61.38B|61380000000|174.00|1,804,816|-45.44%|35|2023-03-01|15/12/2022||2.99||7450000000|2022-11-15|15/09/2022||3.99||8150000000
2022-11-07 21:32:58|09551|49996|HK 1099|48.62B|48620000000|15.58|4,422,112|-12.93%|34|2022-10-25|15/09/2022|0.69|0.69|144910000000|144910000000|2022-08-26|15/06/2022|0.72|1.24|133870000000|267971000000
2022-11-07 21:33:02|09552|41434|SN COPEC|8.66T|8660000000000|6,660.00|892,489.78|2.03%|37|2023-03-10|15/12/2022||0.3344||7920000000|2022-11-11|15/09/2022||0.3615||8110000000
2022-11-07 21:33:06|09553|1057034|ADX ADNOCDIST|56.75B|56750000000|4.54|11,605,138|6.07%|25|2023-02-08|15/12/2022||0.05||7340000000|2022-11-17|15/09/2022||0.0538||8170000000
2022-11-07 21:33:10|09554|19315|IS BIMAS|87.94B|87940000000|147.10|6,458,986|126.36%|37|2022-11-08|15/09/2022||2.92||39700000000|2022-08-16|15/06/2022|2.8|2.61|34030000000|33790000000
2022-11-07 21:33:15|09555|103588|TW 3702|76.06B|76060000000|45.30|4,510,478|-12.86%|34|2022-11-07|15/09/2022||1.44||187930000000|2022-08-02|15/06/2022|1.49|1.55|199060000000|199020000000
2022-11-07 21:33:22|09556|103802|TW 9945|131.65B|131650000000|41.80|9,894,214|-8.88%|27|2022-11-30|15/09/2022||1.51||7950000000|2022-08-31|15/06/2022|2.87|1.6|7650000000|6780000000
2022-11-07 21:33:26|09557|945817|QE MPHC|28.02B|28020000000|2.230|4,505,841|-6.26%|25|2023-02-20|15/12/2022|||||2022-10-25|15/09/2022|0.03||436900000|
2022-11-07 21:33:28|09558|996204|BK HMPROn|173.6B|173600000000|14.30|25,319,156|-5.26%|0||
2022-11-07 21:33:34|09559|41493|SN BSANTANDER|6.36T|6360000000000|33.74|126,321,262.52|-12.34%|38|2023-02-01|15/12/2022||0.8401||530280000000|2022-10-28|15/09/2022|0.98|1.08|522430000000|553150000000
2022-11-07 21:33:38|09560|103247|TW 2344|81.79B|81790000000|20.55|13,763,460|-24.77%|34|2023-02-03|15/12/2022||0.6004||23980000000|2022-11-07|15/09/2022||0.7666||24340000000
2022-11-07 21:33:41|09561|50010|HK 2238|117.52B|117520000000|5.50|15,975,908|-27.32%|36|2022-10-27|15/09/2022|0.2126|0.3042|29150000000|29050000000|2022-08-30|15/06/2022|0.26|0.26|25420000000|25420000000
2022-11-07 21:33:46|09562|48389|NYSE ATHM|4.03B|4030000000|31.00|525,036|-16.06%|37|2023-03-01|15/12/2022||4.99||1950000000|2022-11-03|15/09/2022|3.97|3.66|1840000000|1820000000
2022-11-07 21:33:49|09563|985905|HK 1579|18.12B|18120000000|18.48|3,084,190|-64.14%|5|2018-04-03|15/12/2017|0.19||1020000000||2017-09-08|15/06/2017|0.07||630900000|
2022-11-07 21:33:52|09564|943698|TW 2408|169.4B|169400000000|56.90|9,997,993|-16.44%|33|2023-01-25|15/12/2022||0.0635||11020000000|2022-10-10|15/09/2022|0.85|0.6838|11020000000|14430000000
2022-11-07 21:33:56|09565|40109|NASDAQ YY|2.04B|2040000000|28.29|526,299|-40.91%|37|2022-11-15|15/09/2022||2.38||4460000000|2022-08-17|15/06/2022|0.01|1.93|596100000|3930000000
2022-11-07 21:33:59|09566|27153|BMV ORBIA|69.51B|69510000000|36.580|2,530,186|-33.84%|37|2023-02-22|15/12/2022||0.0356||2080000000|2022-10-26|15/09/2022|0.0405|0.0617|2290000000|2300000000
2022-11-07 21:34:02|09567|1031093|AS NRPJ|50.51B|50510000000|9,443|1,120,064|-9.83%|6|2022-11-17|15/09/2022|||||2022-08-25|15/06/2022||||
2022-11-07 21:34:06|09568|103526|TW 3231|73.49B|73490000000|26.80|9,298,937|-14.21%|34|2022-11-11|15/09/2022||0.9163||246380000000|2022-08-12|15/06/2022|1.53|1.35|244220000000|240870000000
2022-11-07 21:34:10|09569|100059|HK 0853|33.75B|33750000000|18.54|8,539,064|-46.73%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 21:34:14|09570|32483|HK 0148|25.06B|25060000000|22.60|1,135,847|-33.73%|25|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|2.17||27830000000|
2022-11-07 21:34:21|09571|19394|IS EREGL|128.17B|128170000000|36.620|85,964,608|101.89%|38|2023-02-09|15/12/2022||0.6751||26280000000|2022-10-27|15/09/2022|0.7328|1.26|36720000000|33020000000
2022-11-07 21:34:23|09572|1167533|HK 1209|64.82B|64820000000|28.40|2,446,718|-28.22%|0||
2022-11-07 21:34:28|09573|13896|AT ACBr|2.27B|2270000000|0.967|5,691,441|-13.49%|37|2022-11-08|15/09/2022||0.0369||439010000|2022-08-02|15/06/2022|0.0308|0.0367|427740000|423250000
2022-11-07 21:35:31|09574|11105|KSE BOUK|3.12B|3120000000|824|1,065,749|15.82%|30|2023-01-24|15/12/2022|||||2022-11-30|15/09/2022|||83470000|55000000
2022-11-07 21:35:35|09575|50033|HK 0425|21.26B|21260000000|18.30|2,332,375|-43.91%|22|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||0.79||7895000000
2022-11-07 21:36:10|09576|103249|TW 2347|90.24B|90240000000|54.10|4,223,411|-3.89%|35|2023-01-10|15/12/2022||1.53||109780000000|2022-11-11|15/09/2022||5.19||106780000000
2022-11-07 21:36:14|09577|103416|TW 2801|175.32B|175320000000|16.70|23,946,491|0.7%|31|2022-11-25|15/09/2022|||||2022-08-25|15/06/2022|0.27||11630000000|
2022-11-07 21:36:17|09578|946400|HK 1816|133.39B|133390000000|1.730|26,337,323|-21.3%|17|2022-10-26|15/09/2022|0.063|0.06|21790000000||2022-08-24|15/06/2022|0.06|0.06|19440000000|
2022-11-07 21:36:19|09579|1056489|BVMF VBBR3|20.54B|20540000000|18.46|9,466,263|-13.75%|23|2022-11-10|15/09/2022||0.2224||48230000000|2022-08-15|15/06/2022|0.61|0.6167|47150000000|47150000000
2022-11-07 21:36:22|09580|101623|JK UNTR|116.66T|1.1666E+14|31,275|5,320,358|39.62%|36|2023-03-01|15/12/2022||1492.12|||2022-10-31|15/09/2022|1687.09|1687.09|31086000000000|31078500000000
2022-11-07 21:36:26|09581|101899|NASDAQ WB|3.2B|3200000000|13.17|915,928|-69.55%|35|2023-03-02|15/12/2022||0.6402||548210000|2022-11-17|15/09/2022||0.5445||494270000
2022-11-07 21:36:29|09582|980706|BE SHINt|6.06B|6060000000|1.900|-|-1.03%|0||
2022-11-07 21:36:32|09583|946385|HK 1347|25.71B|25710000000|23.00|9,200,989|-57.08%|13|2023-02-08|15/12/2022||0.0714||612830000|2022-11-10|15/09/2022||0.0778||625580000
2022-11-07 21:36:36|09584|950590|TW 8454|108.59B|108590000000|497.00|811,644|-66.79%|26|2023-01-27|15/12/2022||4.29||31390000000|2022-11-07|15/09/2022|3.46|3.47|23560000000|23660000000
2022-11-07 21:36:40|09585|103711|TW 6239|57.7B|57700000000|77.20|2,250,331|-22.44%|35|2023-02-01|15/12/2022||1.98||19340000000|2022-11-07|15/09/2022||3.09||21630000000
2022-11-07 21:36:44|09586|103770|TW 9904|83.84B|83840000000|28.45|6,247,008|-17.04%|31|2022-11-17|15/09/2022||1.1||63460000000|2022-08-12|15/06/2022|1.72|0.865|68340000000|64930000000
2022-11-07 21:36:48|09587|41445|SN ENELAM|10.19T|10190000000000|94.97|74,935,338|-5.54%|38|2023-02-24|15/12/2022||1.89||3529640000000|2022-10-28|15/09/2022|-5.92|2.14|3614000000000|3685780000000
2022-11-07 21:36:51|09588|1131572|HK 3692|82.54B|82540000000|13.94|5,186,700|-18.8%|0||
2022-11-07 21:36:54|09589|50190|JO RMIJ|43.17B|43170000000|2,826|2,598,761|20.66%|16|2022-09-22|15/06/2022|-2.54||10680000000||2022-03-16|15/12/2021|0.21||9990000000|
2022-11-07 21:36:57|09590|1054808|HK 0772|24.64B|24640000000|24.25|3,625,535|-54.97%|11|2022-08-08|15/06/2022|||||2022-03-22|15/12/2021||||
2022-11-07 21:37:01|09591|996196|BK CPFn|210.17B|210170000000|25.00|13,348,270|1%|26|2023-02-24|15/12/2022||0.4848|||2022-11-16|15/09/2022||0.6547||157390000000
2022-11-07 21:37:04|09592|990696|SG 1268|15.51B|15510000000|12.96|3,090,893|-69.02%|8|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021||||
2022-11-07 21:37:09|09593|13902|AT EURBr|3.86B|3860000000|1.0400|4,762,981|3.63%|37|2023-03-09|15/12/2022||0.0255||437860000|2022-11-10|15/09/2022||0.0333||496920000
2022-11-07 21:37:12|09594|8768|WA PGN|29.76B|29760000000|5.15|4,950,410|-17.78%|37|2022-11-17|15/09/2022||||43890000000|2022-08-19|15/06/2022|0.13||31000000000|29920000000
2022-11-07 21:37:17|09595|32496|HK 1171|193.39B|193390000000|24.75|14,687,675|107.98%|37|2022-10-28|15/09/2022|1.84|1.75|51060000000||2022-08-26|15/06/2022|1.98|1.44|59080000000|58545000000
2022-11-07 21:37:21|09596|50004|HK 1339|212.73B|212730000000|2.33|24,462,614|-2.99%|25|2022-10-27|15/09/2022|0.12||||2022-08-26|15/06/2022||0.25||308269000000
2022-11-07 21:37:25|09597|27069|BMV AC|283.64B|283640000000|164.30|2,858,742|31.56%|38|2023-02-24|15/12/2022||2.08||52120000000|2022-10-26|15/09/2022|2.43|2.43|55720000000|53930000000
2022-11-07 21:37:28|09598|27016|BMV KOFUBL|26.58B|26580000000|126.68|742,137|10.8%|33|2023-02-23|15/12/2022||2.18||58700000000|2022-10-24|15/09/2022|2.08|1.76|57020000000|54790000000
2022-11-07 21:37:33|09599|103253|TW 2353|72.63B|72630000000|24.20|11,817,249|-13.36%|34|2022-11-03|15/09/2022|0.63|0.4802|64890000000|67060000000|2022-08-04|15/06/2022|0.58|0.5596|72320000000|72930000000
2022-11-07 21:37:37|09600|1169116|NYSE RLX|2.39B|2390000000|1.570|7,648,464|-65.22%|0||
2022-11-07 21:37:41|09601|996192|BK BHn|178.21B|178210000000|221.00|5,343,036|50.34%|26|2023-02-22|15/12/2022||1.31||4950000000|2022-11-10|15/09/2022||1.36||5040000000
2022-11-07 21:37:45|09602|27018|OTC GRUMAB|68.94B|68940000000|232.97|608,898|-4.76%|33|2023-02-22|15/12/2022||4.41||28290000000|2022-10-19|15/09/2022|4.21|4.19|28750000000|26600000000
2022-11-07 21:37:50|09603|19412|IS GARAN|103.32B|103320000000|24.60|118,132,419|122.43%|38|2023-01-31|15/12/2022||2.31||23720000000|2022-10-26|15/09/2022|0.0416|2.62|34100000000|24670000000
2022-11-07 21:37:54|09604|1155536|HK 3759|77.56B|77560000000|39.00|1,866,919|-64.65%|13|2022-10-27|15/09/2022|0.3429|0.4875|2990000000|3110000000|2022-08-29|15/06/2022|0.2748|0.2328|2870000000|2870000000
2022-11-07 21:38:04|09605|41449|SN FALABELLA|4.65T|4650000000000|1,854.90|4,201,887.82|-24.83%|38|2023-02-28|15/12/2022||79||3583750000000|2022-11-08|15/09/2022||37.86||2987330000000
2022-11-07 21:38:09|09606|102333|PS URC|279.94B|279940000000|128.50|1,237,118|-4.16%|34|2023-02-27|15/12/2022||1.32||34258000000|2022-11-07|15/09/2022|1.44|1.06|36770000000|34258000000
2022-11-07 21:38:12|09607|1167078|BK SCGP|237.18B|237180000000|55.25|8,606,627|-12.65%|13|2023-01-24|15/12/2022||-0.7157|||2022-10-25|15/09/2022|0.43|0.4225|37940000000|37940000000
2022-11-07 21:38:18|09608|992637|KS 051915|60.99T|60990000000000|321,500|10,503|-11.55%|26|2023-01-26|15/12/2022||5501.98||15288630000000|2022-10-19|15/09/2022|9034.69|9743.99|14178000000000|14178000000000
2022-11-07 21:38:22|09609|13221|QE QFLS|19.28B|19280000000|19.390|828,195|4.85%|33|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022|0.26||8840000000|
2022-11-07 21:38:25|09610|13871|HK 0257|18.86B|18860000000|3.07|12,000,561|-44.2%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.46||21450000000|
2022-11-07 21:38:28|09611|968969|NASDAQ HCM|1.79B|1790000000|10.26|335,612|-70.42%|25|2022-11-11|15/09/2022||-0.7||102700000|2022-08-01|15/06/2022|-0.96|-0.72|202050000|92200000
2022-11-07 21:38:33|09612|27142|BMV KIMBERA|97.17B|97170000000|31.730|5,754,474|-3.4%|38|2023-01-19|15/12/2022||0.4522||12970000000|2022-10-20|15/09/2022|0.4|0.3988|12790000000|12530000000
2022-11-07 21:38:36|09613|50075|HK 3998|40.24B|40240000000|3.720|26,031,691|-36.43%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-11-07 21:38:38|09614|980624|BE LHt|2.96B|2960000000|0.2440|-|15.32%|0||
2022-11-07 21:38:41|09615|8558|HK 0144|40.96B|40960000000|10.40|2,792,864|-16.69%|28|2022-11-07|15/09/2022|||||2022-08-30|15/06/2022|1.27|1.42|6510000000|6342000000
2022-11-07 21:38:46|09616|103256|TW 2356|85.38B|85380000000|23.80|8,928,841|-10.75%|34|2022-11-11|15/09/2022||0.4866||143160000000|2022-08-16|15/06/2022|0.42|0.4127|135750000000|134590000000
2022-11-07 21:38:50|09617|13193|QE QIIB|18.59B|18590000000|12.280|1,656,041|23.54%|34|2023-01-23|15/12/2022|||||2022-11-07|15/09/2022|0.22|0.2036|726800000|410170000
2022-11-07 21:38:53|09618|996215|BK SCBn|277.03B|277030000000|107.00|11,627,120|-19.25%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-11-07 21:38:56|09619|12542|DFM DISB|42.13B|42130000000|5.830|6,302,661|9.57%|38|2023-01-25|15/12/2022||0.17||2600000000|2022-11-05|15/09/2022|0.18|0.16|3610000000|2680000000
2022-11-07 21:39:00|09620|102106|CN BIC|33.15T|33150000000000|36,840.0|131,770|10.1%|35|2023-02-21|15/12/2022||1590.1||6169630000000|2022-11-10|15/09/2022||1645.45||5931340000000
2022-11-07 21:39:03|09621|996191|BK BEMn|141.39B|141390000000|9.25|38,351,298|3.35%|0||
2022-11-07 21:39:06|09622|50145|JO SPPJ|30.95B|30950000000|16,109|891,879|-21.08%|17|2022-11-16|15/09/2022||63.10||910000000|2022-06-08|15/03/2022|6.04||67610000000|
2022-11-07 21:39:10|09623|102329|PS TEL|345.47B|345470000000|1,599.00|90,907|-2.18%|35|2023-03-09|15/12/2022||29.4||52280000000|2022-11-03|15/09/2022|49.18|37.32|51530000000|51570000000
2022-11-07 21:39:14|09624|27116|BMV GFINBURO|224.44B|224440000000|36.580|2,081,944|77.15%|35|2023-02-01|15/12/2022||0.923||10310000000|2022-11-07|15/09/2022|0.62|0.8133|24440000000|9890000000
2022-11-07 21:39:16|09625|1174644|OTC DIDIY|10.34B|10340000000|2.04|5,503,259|-73.65%|0||
2022-11-07 21:39:23|09626|50003|HK 1336|73.28B|73280000000|14.66|5,408,936|-35.41%|30|2022-10-28|15/09/2022|0.00|0.88||37652000000|2022-08-30|15/06/2022|1.06|1.01|36900000000|125470000000
2022-11-07 21:39:27|09627|103254|TW 2354|64.57B|64570000000|46.30|2,191,456|-34.79%|34|2022-11-10|15/09/2022||1.28||24310000000|2022-08-31|15/06/2022|0.7382|0.7309|19100000000|20710000000
2022-11-07 21:39:41|09628|103627|TW 4958||||||26|2022-11-15|15/09/2022||3.5||47160000000|2022-08-17|15/06/2022|2.79|2.57|34530000000|34540000000
2022-11-07 21:39:46|09629|32493|HK 1988|151.43B|151430000000|2.42|18,442,595|-22.04%|37|2022-10-28|15/09/2022|0.19|0.2|34400000000||2022-08-26|15/06/2022|0.25|0.275|36100000000|36100000000
2022-11-07 21:39:50|09630|8813|WA CPS|12B|12000000000|18.76|773,201|-47.36%|37|2022-11-09|15/09/2022||0.56||3160000000|2022-08-17|15/06/2022|0.51|0.61|3230000000|3110000000
2022-11-07 21:39:54|09631|13804|WA PGE|12.93B|12930000000|5.76|2,928,141|-39.43%|37|2022-11-22|15/09/2022|||||2022-09-20|15/06/2022|1.04||16350000000|15220000000
2022-11-07 21:39:58|09632|102252|PS JFC|255.29B|255290000000|229.00|600,221|-6.48%|32|2023-02-21|15/12/2022||1.59|||2022-11-21|15/09/2022||1.48||
2022-11-07 21:40:02|09633|100134|HK 2380|33.4B|33400000000|2.730|62,572,175|-30.77%|16|2022-11-07|15/09/2022|||||2022-08-25|15/06/2022||||
2022-11-07 21:40:07|09634|102117|CN ISA|19.38T|19380000000000|17,500.0|243,069|-23.01%|29|2023-02-21|15/12/2022|||||2022-10-31|15/09/2022|||3558000000000|3452000000000
2022-11-07 21:40:09|09635|1073098|NASDAQ IQ|2.01B|2010000000|2.37|10,076,958|-69.91%|24|2023-03-01|15/12/2022||0.0333||7510000000|2022-11-07|15/09/2022||0.0844||7290000000
2022-11-07 21:40:13|09636|49992|HK 0966|22.68B|22680000000|6.31|3,750,699|-45.82%|28|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|0.75|1.07|154400000000|139537000000
2022-11-07 21:40:16|09637|1056073|TW 6669|147.04B|147040000000|841.00|968,612|-8.84%|24|2022-11-09|15/09/2022||20.92||73590000000|2022-08-10|15/06/2022|20.38|19.8|75060000000|75060000000
2022-11-07 21:40:19|09638|13876|HK 0489|35.07B|35070000000|4.07|8,263,424|-45.34%|18|2022-11-07|15/09/2022||0.34|||2022-08-29|15/06/2022|0.35|0.35||46388000000
2022-11-07 21:40:22|09639|101622|JK UNVR|176.25T|1.7625E+14|4,620|21,420,964|2.48%|35|2022-11-07|15/09/2022|30.97|39.21|10075900000000|10076000000000|2022-07-26|15/06/2022|36.93|37.44|10625000000000|10625000000000
2022-11-07 21:40:26|09640|103208|TW 2105|108.91B|108910000000|33.60|6,172,251|-3.51%|35|2023-03-01|15/12/2022||0.46||25340000000|2022-11-30|15/09/2022||0.43||25630000000
2022-11-07 21:40:29|09641|1170137|BK OR|292.8B|292800000000|24.40|20,290,998|-7.05%|12|2022-11-08|15/09/2022||-0.04||205150000000|2022-08-09|15/06/2022|0.55|0.5433|211430000000|211560000000
2022-11-07 21:40:33|09642|943515|HK 2196|95.35B|95350000000|23.20|5,521,326|-32.97%|32|2022-10-27|15/09/2022|0.34|0.405|10270000000|10040000000|2022-08-29|15/06/2022|0.425|0.69|10960000000|10620000000
2022-11-07 21:40:37|09643|43472|KS 017670|10.99T|10990000000000|50,400|481,235|-5.43%|33|2023-02-02|15/12/2022||1278.77||4270730000000|2022-11-10|15/09/2022||1426.26||4368600000000
2022-11-07 21:40:39|09644|100060|HK 0867|24.15B|24150000000|9.85|2,730,193|-24.21%|22|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022||0.74||4433000000
2022-11-07 21:40:43|09645|50026|HK 6837|104.03B|104030000000|4.18|7,779,083|-39.32%|35|2022-10-28|15/09/2022|0.11|0.2015|6830000000|7520000000|2022-08-26|15/06/2022|0.25|0.2036|8810000000|9720000000
2022-11-07 21:40:47|09646|103421|TW 2823|150.33B|150330000000|30.55|124,145,600|5.89%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-11-07 21:40:51|09647|1156938|BK CRC|242.75B|242750000000|40.25|12,307,734|17.99%|18|2023-02-24|15/12/2022||0.2892|||2022-11-10|15/09/2022||0.2103||54720000000
2022-11-07 21:40:55|09648|9216|HK 2600|71.04B|71040000000|2.610|35,493,747|-39.9%|37|2022-10-25|15/09/2022|0.0835|0.0835|60670000000|60670000000|2022-08-23|15/06/2022|0.14|0.073|69780000000|64270000000
2022-11-07 21:40:58|09649|959057|HK 6886|112.67B|112670000000|8.36|2,497,669|-28.85%|29|2022-10-28|15/09/2022||0.37|||2022-08-25|15/06/2022||0.31||
2022-11-07 21:41:02|09650|41419|SN CENCOSUD|3.84T|3840000000000|1,357.00|6,032,552.33|7.25%|38|2023-03-02|15/12/2022||59.2||3737290000000|2022-11-10|15/09/2022||48.66||3438970000000
2022-11-07 21:41:04|09651|100021|HK 0285|55.88B|55880000000|24.80|10,283,931|-2.02%|12|2022-10-27|15/09/2022|0.27||27460000000|27460000000|2022-08-29|15/06/2022|0.2|0.29|22760000000|22770000000
2022-11-07 21:41:08|09652|962447|TW 8464|70.32B|70320000000|244.00|441,927|-37.34%|25|2022-11-07|15/09/2022||5.43||7980000000|2022-08-03|15/06/2022|5.66|5.66|8280000000|8280000000
2022-11-07 21:41:12|09653|50105|JO HARJ|32.69B|32690000000|5,289|3,262,397|-3.94%|35|2022-11-17|15/09/2022|||||2022-08-30|15/06/2022|-3.99||20690000000|
2022-11-07 21:41:16|09654|13890|HK 2689|24.82B|24820000000|5.29|5,615,635|-47.33%|18|2023-02-20|15/12/2022||1.61||62580000000|2022-09-26|15/06/2022||0.39||30053000000
2022-11-07 21:41:19|09655|19598|IS TUPRS|124.14B|124140000000|448.00|6,426,672|194.7%|38|2023-02-09|15/12/2022||21.66||140310000000|2022-11-09|15/09/2022||32.65||131010000000
2022-11-07 21:41:24|09656|102172|PS AEV|322.05B|322050000000|57.200|1,506,434|11.18%|32|2023-03-07|15/12/2022|||||2022-11-04|15/09/2022||||
2022-11-07 21:41:28|09657|19576|IS TCELL|62.74B|62740000000|28.74|59,859,579|67.64%|38|2023-02-16|15/12/2022||1.04||14640000000|2022-11-03|15/09/2022|1.1|1.02|14660000000|13930000000
2022-11-07 21:41:30|09658|943491|HK 1378|61.98B|61980000000|6.64|15,271,859|-13.28%|15|2022-08-22|15/06/2022||1.22||62387000000|2022-03-18|15/12/2021||0.88||61223000000
2022-11-07 21:41:36|09659|1165549|HK 9633|476.29B|476290000000|42.35|4,194,698|2.22%|0||
2022-11-07 21:41:41|09660|41412|SN BCI|4.42T|4420000000000|26,199.00|102,503.23|0.28%|33|2023-01-31|15/12/2022||1086.75||633600000000|2022-10-28|15/09/2022|1122.14|1159.73|664510000000|664460000000
2022-11-07 21:41:43|09661|996194|BK BTSn|107.97B|107970000000|8.20|27,067,361|-13.68%|0||
2022-11-07 21:41:47|09662|103354|TW 2492|39.46B|39460000000|81.40|1,859,576|-46.95%|26|2023-02-20|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 21:41:49|09663|1097872|HK 0780|32.52B|32520000000|14.60|4,498,648|-9.53%|8|2022-11-28|15/09/2022||0.1444||2070000000|2022-08-22|15/06/2022|-0.06|0.0338|1320000000|1250000000
2022-11-07 21:41:53|09664|19263|IS AKBNK|79.25B|79250000000|15.24|306,789,781|130.17%|38|2023-01-31|15/12/2022||1.83||19790000000|2022-10-26|15/09/2022|3.23|3.23|28410000000|21410000000
2022-11-07 21:41:56|09665|1116332|HK 2013|11.47B|11470000000|4.53|30,675,822|-60.63%|2|2022-08-16|15/06/2022||-0.22||1405000000|2021-08-16|15/06/2021|-0.06|||1554000000
2022-11-07 21:41:58|09666|996222|BK TUn|82.39B|82390000000|17.70|21,556,077|-12.62%|0||
2022-11-07 21:42:01|09667|943537|HK 6881|77.23B|77230000000|3.32|20,496,588|-24.82%|19|2022-10-27|15/09/2022|0.18|0.2|8400000000|8400000000|2022-08-30|15/06/2022|0.19|0.18|10890000000|7800000000
2022-11-07 21:42:04|09668|987127|HK 1585|41.07B|41070000000|13.900|6,229,072|-1.88%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-11-07 21:42:07|09669|1164099|HK 3347|160.49B|160490000000|68.25|953,117|-49.48%|24|2022-10-25|15/09/2022|0.5243|0.7438|1980000000|1870000000|2022-08-25|15/06/2022|0.8828|0.7487|2030000000|1520000000
2022-11-07 21:42:11|09670|19470|IS KCHOL|160.02B|160020000000|62.95|26,697,627|134.15%|38|2023-02-17|15/12/2022||2.33||135990000000|2022-11-10|15/09/2022||2.47||119850000000
2022-11-07 21:42:16|09671|100147|HK 3993|100.53B|100530000000|3.04|20,186,023|-36.04%|32|2022-10-23|15/09/2022|0.055|0.0822|40700000000|40410000000|2022-08-18|15/06/2022|0.11|0.11|47240000000|47240000000
2022-11-07 21:42:22|09672|992636|KS 005385|53.68T|53680000000000|79,800|34,006|-21.98%|26|2023-01-25|15/12/2022||8956.47||38008480000000|2022-10-24|15/09/2022|4932.35|8103.96|37705000000000|35751690000000
2022-11-07 21:42:26|09673|13213|QE QGTS|22.6B|22600000000|4.080|3,588,043|23.82%|33|2023-02-06|15/12/2022|||||2022-10-16|15/09/2022|0.069|0.069|979260000|979260000
2022-11-07 21:42:30|09674|13873|HK 0358|52.04B|52040000000|9.84|4,862,550|-28.73%|35|2022-10-31|15/09/2022||0.27|||2022-04-26|15/03/2022||0.43||
2022-11-07 21:42:33|09675|943151|NASDAQ MOMO|1.07B|1070000000|5.24|1,638,487|-52.6%|32|2022-11-29|15/09/2022||1.79||3140000000|2022-09-01|15/06/2022|1.68|1.61|3110000000|3060000000
2022-11-07 21:42:36|09676|13879|HK 0763|113.9B|113900000000|15.24|3,104,301|-33.09%|36|2022-10-26|15/09/2022|0.48|0.3633|32740000000|32360000000|2022-08-26|15/06/2022|0.5|0.5|31890000000|31890000000
2022-11-07 21:42:40|09677|27161|BMV PEOLES|98.95B|98950000000|250.39|446,289|-7.28%|31|2023-02-28|15/12/2022||0.195|||2022-10-28|15/09/2022|0.105|0.12|1270000000|1220000000
2022-11-07 21:42:43|09678|101574|JK SMGR|48.94T|48940000000000|8,250|10,631,840|-16.67%|36|2023-02-23|15/12/2022||120.24||10623210000000|2022-11-07|15/09/2022|138.5|127.09|9404700000000|9590110000000
2022-11-07 21:42:47|09679|1012967|TWO 8299|56.3B|56300000000|285.50|1,444|-24.37%|25|2022-11-17|15/09/2022||6.23||15460000000|2022-08-18|15/06/2022|9.17|9.04|16290000000|16290000000
2022-11-07 21:42:51|09680|941307|ADX ADIB|34.5B|34500000000|9.500|2,456,056|57.14%|34|2023-02-06|15/12/2022|||||2022-11-07|15/09/2022|0.25||2060000000|1522000000
2022-11-07 21:42:55|09681|949918|HK 1776|67.24B|67240000000|8.87|3,838,969|-29.92%|30|2022-10-28|15/09/2022|0.12|0.365|4810000000|6500000000|2022-08-30|15/06/2022|0.38|0.24|8250000000|7700000000
2022-11-07 21:42:57|09682|1156244|NASDAQ IMAB|321.59M|321590000|3.87|623,517|-93.74%|10|2022-11-30|15/09/2022||-0.4998||0.00|2022-08-30|15/06/2022|-0.99|-1.24|7700000|17500000
2022-11-07 21:43:01|09683|996220|BK TOPn|115.6B|115600000000|58.25|14,066,224|7.51%|26|2023-02-15|15/12/2022||1.96||198920000000|2022-11-09|15/09/2022||1.51||130720000000
2022-11-07 21:43:04|09684|987131|HK 2588|41.26B|41260000000|59.45|461,222|-14.7%|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
2022-11-07 21:43:08|09685|100112|HK 1882|26.56B|26560000000|16.64|1,171,448|-21.9%|22|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||0.84||7650000000
2022-11-07 21:43:12|09686|996206|BK IVLn|239.16B|239160000000|43.00|17,303,840|1.2%|26|2023-02-22|15/12/2022||1.47|||2022-11-10|15/09/2022||1.52||
2022-11-07 21:43:15|09687|101565|JK TOWR|58.76T|58760000000000|1,180|50,140,358|-3.33%|36|2023-02-28|15/12/2022||16.54||2747660000000|2022-11-07|15/09/2022||18.84||2654250000000
2022-11-07 21:43:19|09688|41416|SN CMPC|3.92T|3920000000000|1,568.90|2,710,709.35|7.45%|37|2023-03-09|15/12/2022||0.0789||1990000000|2022-11-18|15/09/2022||0.1146||2030000000
2022-11-07 21:43:22|09689|100063|HK 0884|5.14B|5140000000|0.55|186,036,770|-87.92%|14|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||0.33||43540000000
2022-11-07 21:43:24|09690|49978|HK 0392|28.02B|28020000000|22.30|1,344,370|-21.26%|18|2022-08-31|15/06/2022|3.99||45990000000||2022-03-31|15/12/2021|2.85||40050000000|
2022-11-07 21:43:28|09691|986165|BK GPSC|183.28B|183280000000|65.00|7,562,837|-17.83%|26|2023-02-13|15/12/2022||0.5941||24610000000|2022-11-07|15/09/2022||0.994||25560000000
2022-11-07 21:43:32|09692|102269|PS MBT|234.7B|234700000000|52.20|1,758,326|6%|32|2023-03-01|15/12/2022||1.89||28950000000|2022-11-16|15/09/2022||1.77||28220000000
2022-11-07 21:43:34|09693|1153017|HK 6110|27.97B|27970000000|4.51|5,297,822|-52.62%|8|2023-02-01|15/11/2022|||||2022-10-25|15/08/2022||||
2022-11-07 21:43:38|09694|1012475|TWO 4743|95.28B|95280000000|247.50|8,783|2.7%|23|2022-11-07|15/09/2022|||||2022-08-05|15/06/2022|0.87||1020000000|
2022-11-07 21:43:42|09695|13898|AT BABr|2.04B|2040000000|15.000|224,477|14.16%|34|2022-11-25|15/09/2022|||||2022-09-06|15/06/2022|0.58||354000000|
2022-11-07 21:43:45|09696|993042|TW 2633|157.31B|157310000000|27.95|2,864,868|-4.3%|26|2023-02-22|15/12/2022||0.255||10830000000|2022-11-09|15/09/2022||0.195||9080000000
2022-11-07 21:43:50|09697|990999|HK 6865|84.91B|84910000000|22.90|5,080,424|-38.7%|12|2022-10-27|15/09/2022|0.22|0.3153|3910000000|3510000000|2022-08-25|15/06/2022|0.2645|0.2717|3800000000|3420000000
2022-11-07 21:43:57|09698|100027|HK 0371|18.49B|18490000000|1.84|14,672,203|-38.25%|19|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.0661||10650000000|
2022-11-07 21:43:59|09699|1097548|NASDAQ QFIN|1.96B|1960000000|12.64|865,066|-39.06%|16|2022-11-30|15/09/2022||6.88||4277000000|2022-08-18|15/06/2022|6.12|6.57|4180000000|4010000000
2022-11-07 21:44:03|09700|50001|HK 1313|23.6B|23600000000|3.38|8,630,770|-46.19%|35|2023-03-10|15/12/2022||0.28||19925000000|2022-10-21|15/09/2022|0.005|0.05|8080000000|
2022-11-07 21:44:08|09701|32486|HK 0902|97.38B|97380000000|3.03|48,465,374|-20.73%|37|2022-10-25|15/09/2022|-0.09|0.15|67080000000||2022-07-26|15/06/2022|-0.17|-0.17|51620000000|51619000000
2022-11-07 21:44:11|09702|27162|BMV PINFRA|61.78B|61780000000|159.72|658,340|1%|34|2023-02-23|15/12/2022||3.72||3930000000|2022-10-26|15/09/2022|4.08|3.84|3550000000|3620000000
2022-11-07 21:44:15|09703|50070|HK 3311|41.76B|41760000000|8.29|6,186,080|6.66%|36|2022-10-25|15/09/2022|||19600000000|16470000000|2022-08-19|15/06/2022|0.84|0.75|53810000000|39091000000
2022-11-07 21:44:30|09704|1156255|HK 9922|21.63B|21630000000|15.60|11,869,047|-6.95%|0||
2022-11-07 21:44:32|09705|1075240|HK 1833|19.13B|19130000000|17.10|5,643,689|-46.86%|1|2020-08-20|15/06/2020|||||
2022-11-07 21:44:36|09706|13875|HK 0390|130.44B|130440000000|3.66|14,980,266|-0.82%|34|2022-10-28|15/09/2022|0.32|0.32|288780000000|296580000000|2022-08-30|15/06/2022|0.305|0.305|293500000000|293680000000
2022-11-07 21:44:41|09707|943517|HK 2208|48.48B|48480000000|7.64|4,613,285|-61.03%|30|2022-10-26|15/09/2022|0.0868|0.2982|9500000000|13870000000|2022-08-19|15/06/2022|0.15|0.15|10280000000|11630000000
2022-11-07 21:44:44|09708|1137422|HK 1951|11.43B|11430000000|4.70|18,299,848|-55.54%|0||
2022-11-07 21:44:53|09709|1173226|KS 361610|4.17T|4170000000000|58,500|452,940|-60.27%|11|2023-01-26|15/12/2022||254.31||190700000000|2022-11-02|15/09/2022|-350|154.25|135200000000|176270000000
2022-11-07 21:44:58|09710|100132|HK 2357|28.3B|28300000000|3.67|10,459,340|-29.53%|17|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 21:45:01|09711|980622|BE KTCt|4.04B|4040000000|1.570|-|4.06%|0||
2022-11-07 21:45:04|09712|32318|NYSE BVN|1.39B|1390000000|7.460|1,885,748|0.14%|34|2023-02-23|15/12/2022||0.13|||2022-10-28|15/09/2022|-0.08|0.23|195400000|195200000
2022-11-07 21:45:09|09713|13212|QE QEWC|20.79B|20790000000|18.900|542,978|9.08%|38|2023-02-13|15/12/2022|||||2022-11-07|15/09/2022|0.51|0.3779||826850000
2022-11-07 21:45:13|09714|943455|HK 0696|38.8B|38800000000|13.42|2,578,687|-2.5%|16|2022-08-26|15/06/2022|||||2022-03-24|15/12/2021||||
2022-11-07 21:45:16|09715|13200|QE BRES|13.38B|13380000000|3.438|2,843,778|7%|35|2023-02-13|15/12/2022|||||2022-11-07|15/09/2022|0.05||488500000|
2022-11-07 21:45:20|09716|1075456|BK MTC|79.5B|79500000000|37.50|12,965,565|-41.73%|25|2022-11-08|15/09/2022||0.675||4414000000|2022-08-09|15/06/2022|0.65|0.675|4160000000|4160000000
2022-11-07 21:45:22|09717|1052239|HK 6060|26.46B|26460000000|18.00|3,018,194|-32.35%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-11-07 21:45:25|09718|943563|HK 8083|2.39B|2390000000|0.130|107,450,686|-89.78%|23|2022-11-09|15/09/2022||-0.0122||688450000|2022-08-09|15/06/2022|-0.0052|-0.0122|425510000|644590000
2022-11-07 21:45:29|09719|29752|NYSE TAL|3.53B|3530000000|5.36|6,012,294|39.85%|37|2023-01-26|15/11/2022||-0.0068||225830000|2022-10-28|15/08/2022|0.00|-0.15|294060000|1614000000
2022-11-07 21:45:35|09720|50044|HK 0754|18.85B|18850000000|6.56|3,224,880|-59.71%|15|2022-08-30|15/06/2022|2.45||13170000000||2022-03-31|15/12/2021|1.58||14660000000|
2022-11-07 21:45:39|09721|102239|PS GLO|331.92B|331920000000|2,304.00|64,384|-27.99%|35|2023-02-06|15/12/2022||42.02||44940000000|2022-12-07|15/09/2022||37.66||42890000000
2022-11-07 21:45:45|09722|49987|HK 0817|15.61B|15610000000|1.23|24,491,958|-47.73%|11|2022-03-21|15/12/2021||0.24||57591000000|2021-08-23|15/06/2021||0.20||34389000000
2022-11-07 21:45:49|09723|50015|HK 2883|76.82B|76820000000|9.83|8,956,751|43.5%|36|2022-10-27|15/09/2022|0.2|0.1|9030000000||2022-08-25|15/06/2022|0.15|0.15|8410000000|
2022-11-07 21:45:52|09724|16431|NASDAQ JOBS|4.11B|4110000000|60.90|833,665|-9.29%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-11-07 21:45:55|09725|100140|HK 3360|23.35B|23350000000|5.41|5,307,025|-24.21%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-11-07 21:46:00|09726|11298|KSE MABK|1.11B|1110000000|879|617,525|15.17%|26|2023-02-01|15/12/2022|||||2022-11-30|15/09/2022|0.01||29310000|
2022-11-07 21:46:04|09727|41641|KL TLMM|20.44B|20440000000|5.35|4,540,327|-1.82%|38|2023-02-22|15/12/2022||0.0698||2850000000|2022-11-29|15/09/2022||0.0698||2850000000
2022-11-07 21:46:08|09728|102753|BK SAWAD|59.39B|59390000000|43.25|9,322,781|-34.36%|25|2022-11-30|15/09/2022||0.86||2820000000|2022-08-15|15/06/2022|0.76|0.765|2580000000|2570000000
2022-11-07 21:46:12|09729|20886|NYSE NOAH|891.87M|891870000|14.89|158,050|-67.72%|33|2022-11-21|15/09/2022||3.36||632630000|2022-08-22|15/06/2022|5.28||738140000|
2022-11-07 21:46:16|09730|50060|HK 1888|22.84B|22840000000|7.32|3,127,921|-40.32%|16|2022-08-29|15/06/2022|0.59||13180000000||2022-03-18|15/12/2021|1.1||14880000000|
2022-11-07 21:46:22|09731|50062|HK 2128|23.21B|23210000000|7.48|2,994,930|-35.48%|15|2022-11-30|15/09/2022||0.41|||2022-08-29|15/06/2022||0.41||
2022-11-07 21:46:27|09732|100076|HK 1030|11.06B|11060000000|1.70|16,343,609|-71.04%|5|2018-03-27|15/12/2017|0.61||29390000000||2017-09-25|15/06/2017|0.06||11430000000|
2022-11-07 21:46:31|09733|27112|BMV GCARSOA1|186.71B|186710000000|82.970|401,768|20.03%|35|2023-01-30|15/12/2022|||||2022-10-25|15/09/2022|1.52|1.49|46660000000|45260000000
2022-11-07 21:46:37|09734|1123795|HK 6185|45.77B|45770000000|117.60|2,757,419|-41.79%|9|2022-10-28|15/09/2022|0.5617|0.7854|205870000|328760000|2022-08-26|15/06/2022|-0.6565|0.7254|130440000|632650000
2022-11-07 21:46:40|09735|49976|HK 0336|13.37B|13370000000|4.140|2,752,110|-70.96%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-11-07 21:46:44|09736|103642|TW 5269|43.08B|43080000000|621.00|813,297|-62.68%|26|2023-03-01|15/12/2022||10||1450000000|2022-11-30|15/09/2022||10.16||1420000000
2022-11-07 21:46:50|09737|49986|HK 0813|16.77B|16770000000|4.42|29,776,100|-54.34%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||1.31||62318000000
2022-11-07 21:46:53|09738|996193|BK BJCn|129.53B|129530000000|33.25|2,319,503|-2.92%|0||
2022-11-07 21:46:56|09739|1061944|HK 3319|8.31B|8310000000|5.85|11,571,859|-75.23%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-11-07 21:47:00|09740|8576|HK 1199|16B|16000000000|4.91|4,052,566|-22.46%|37|2022-10-27|15/09/2022|0.0253||349350000||2022-08-30|15/06/2022|0.03|0.05|374970000|1724000000
2022-11-07 21:47:05|09741|13219|QE ORDS|32.03B|32030000000|9.999|1,408,407|41.68%|38|2023-02-13|15/12/2022|||||2022-10-27|15/09/2022|0.18||5770000000|5560000000
2022-11-07 21:47:08|09742|943487|HK 1359|30.91B|30910000000|0.810|39,303,798|-38.1%|14|2022-08-29|15/06/2022||||100134000000|2022-03-29|15/12/2021||||
2022-11-07 21:47:12|09743|17499|NASDAQ VNET|848.17M|848170000|5.62|1,507,366|-64.74%|38|2023-03-08|15/12/2022||-1.28||2000000000|2022-11-22|15/09/2022||-0.4167||1820000000
2022-11-07 21:47:15|09744|101612|JK TBIG|53.92T|53920000000000|2,380|26,808,314|-16.55%|35|2022-11-15|15/09/2022||27.33||1677370000000|2022-09-12|15/06/2022|19.35|22.4|1662000000000|1671940000000
2022-11-07 21:47:18|09745|102115|CN SIS|21.2T|21200000000000|42,000.0|38,183|88.34%|32|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|1196.25||6216100000000|
2022-11-07 21:47:24|09746|996200|BK EGCOn|89.76B|89760000000|170.50|1,187,458|-3.68%|26|2023-02-20|15/12/2022||4.01|||2022-11-11|15/09/2022||2.1||
2022-11-07 21:47:27|09747|19564|IS SISE|106.97B|106970000000|34.920|104,270,084|281.84%|37|2023-03-06|15/12/2022||0.9||22960000000|2022-11-10|15/09/2022|1.62|1.05|26050000000|26660000000
2022-11-07 21:47:32|09748|50023|HK 3900|23.95B|23950000000|9.46|15,505,359|-9.92%|17|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022||0.69||52272000000
2022-11-07 21:47:37|09749|49985|HK 0753|148.24B|148240000000|6.38|10,406,123|21.65%|36|2022-10-28|15/09/2022|-0.63|-0.3902|18140000000|20230000000|2022-08-30|15/06/2022|-0.7635|-0.7657|11020000000|11040000000
2022-11-07 21:47:41|09750|19410|IS FROTO|129.7B|129700000000|369.60|2,373,451|83.61%|38|2023-02-14|15/12/2022||14.56||60270000000|2022-11-07|15/09/2022|10.88|11.57|50130000000|48870000000
2022-11-07 21:47:44|09751|985911|HK 2869|13.65B|13650000000|4.20|7,078,498|-43.27%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-11-07 21:47:47|09752|1167322|HK 1516|5.47B|5470000000|1.79|18,432,594|-87.91%|0||
2022-11-07 21:47:51|09753|8747|WA OPL|8.2B|8200000000|6.25|2,394,403|-22.39%|38|2023-02-15|15/12/2022||0.08||3240000000|2022-10-25|15/09/2022|0.15|0.15|3120000000|3060000000
2022-11-07 21:47:55|09754|1017399|SZ 200596|108.35B|108350000000|103.47|138,461|-2.47%|22|2022-10-31|15/09/2022|1.33|1.33|3760000000|3760000000|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000
2022-11-07 21:47:59|09755|41695|KL QRES|12.83B|12830000000|5.27|1,127,374|6.8%|25|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|0.034||1520000000|
2022-11-07 21:48:01|09756|990486|HK 0839|14.51B|14510000000|6.09|6,844,604|-54.35%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-11-07 21:48:09|09757|41417|SN CCU|1.92T|1920000000000|5,189.00|292,370.92|-31.58%|36|2023-03-01|15/12/2022||152.26||904090000000|2022-11-08|15/09/2022||53.16||712060000000
2022-11-07 21:48:12|09758|102406|BK ABPIFu|372M|372000000|0.62|557,819|-58.27%|22|2022-08-10|15/06/2022|-0.62||10240||2022-05-12|15/03/2022|-0.03||51690|
2022-11-07 21:48:16|09759|996175|OTC CUERVO|136.9B|136900000000|42.120|1,647,637|-12.01%|25|2023-03-01|15/12/2022||0.5385||14970000000|2022-10-27|15/09/2022|0.48|0.3778|11530000000|10800000000
2022-11-07 21:48:19|09760|1163142|HK 9668|17.76B|17760000000|1.00|7,278,908|-64.39%|0||
2022-11-07 21:48:30|09761|1156026|BK BAM|50.42B|50420000000|15.60|14,684,305|-17.46%|16|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.26|0.2733|2730000000|2590000000
2022-11-07 21:48:34|09762|100135|HK 2607|66.45B|66450000000|12.06|2,955,199|-12.06%|29|2022-10-27|15/09/2022|0.3|0.39|62900000000|58250000000|2022-08-29|15/06/2022|0.86|0.45|54810000000|56900000000
2022-11-07 21:48:37|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
2022-11-07 21:48:39|09764|1159521|HK 9926|25.19B|25190000000|31.50|7,445,053|-23.6%|0||
2022-11-07 21:48:41|09765|978768|PR MONET|37.56B|37560000000|73.50|448,742|-18.65%|26|2023-02-03|15/12/2022||1.6||3170000000|2022-11-01|15/09/2022|2.4|1.94|3020000000|3050000000
2022-11-07 21:48:44|09766|946383|HK 1060|10.79B|10790000000|0.400|53,818,773|-51.85%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-11-07 21:48:48|09767|50036|HK 0576|23.63B|23630000000|5.44|3,454,459|-23.72%|25|2022-10-31|15/09/2022|||||2022-08-24|15/06/2022||||
2022-11-07 21:48:56|09768|943535|HK 6818|151.82B|151820000000|2.13|5,881,275|-23.08%|32|2022-10-28|15/09/2022||0.19|||2022-08-29|15/06/2022||0.19||
2022-11-07 21:48:59|09769|49966|HK 0123|22.54B|22540000000|7.290|6,879,981|9.92%|19|2023-03-08|15/12/2022|||||2022-08-15|15/06/2022||||
2022-11-07 21:49:02|09770|100093|HK 1208|16.85B|16850000000|1.950|14,128,553|-46.15%|14|2022-08-18|15/06/2022||0.04||2258000000|2022-03-24|15/12/2021||0.02||1757000000
2022-11-07 21:49:06|09771|1096081|HK 1787|58.33B|58330000000|13.02|2,100,270|-9.15%|23|2022-10-26|15/09/2022|0.0109|0.197|10890000000||2022-08-25|15/06/2022||0.1724|18690000000|
2022-11-07 21:49:09|09772|943529|HK 3380|2.73B|2730000000|0.49|25,695,034|-93.75%|8|2022-08-26|15/06/2022|||||2022-03-31|15/12/2021||||
2022-11-07 21:49:14|09773|100007|HK 0152|14.28B|14280000000|6.10|2,747,599|-31.42%|30|2022-10-28|15/09/2022|0.5538||2760000000||2022-08-30|15/06/2022|0.26||7490000000|
2022-11-07 21:49:19|09774|100043|HK 0694|21.34B|21340000000|4.66|4,710,205|-4.33%|21|2022-11-07|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 21:49:23|09775|1161535|NASDAQ DADA|929.1M|929100000|3.59|804,418|-81.78%|9|2023-03-07|15/12/2022||-0.9157||2810000000|2022-11-23|15/09/2022||-1.17||2380000000
2022-11-07 21:49:26|09776|102271|PS MER|344.89B|344890000000|308.60|258,321|5.08%|32|2023-02-27|15/12/2022||2.52||83810000000|2022-10-28|15/09/2022|6.5|6.5|115280000000|87240000000
2022-11-07 21:49:28|09777|1161009|NASDAQ KC|691.16M|691160000|2.83|2,115,852|-85.65%|8|2022-11-23|15/09/2022||-1.48||2330000000|2022-09-06|15/06/2022|-0.22|-1.8|1910000000|2150000000
2022-11-07 21:49:31|09778|959048|HK 1530|14.68B|14680000000|6.02|14,562,790|-14.49%|17|2022-11-16|15/09/2022|||||2022-08-24|15/06/2022||||
2022-11-07 21:49:35|09779|100010|HK 0177|39.26B|39260000000|5.91|1,969,816|-20.39%|32|2022-10-26|15/09/2022|0.2488|0.1732|4610000000|2990000000|2022-08-26|15/06/2022|0.1749|0.1607|1980000000|2370000000
2022-11-07 21:49:41|09780|49967|HK 0165|7.84B|7840000000|4.65|1,231,508|-46.82%|25|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|-1.58||-2260000000|
2022-11-07 21:49:44|09781|996209|BK KTBn|243.35B|243350000000|17.60|31,974,990|50.86%|0||
2022-11-07 21:49:46|09782|1167066|NYSE LU|3.64B|3640000000|1.60|9,650,454|-73.21%|8|2023-01-31|15/12/2022||1.44||16460000000|2022-12-06|15/09/2022||1.59||16040000000
2022-11-07 21:49:53|09783|1115130|HK 1995|4.46B|4460000000|2.55|25,759,364|-82%|0||
2022-11-07 21:49:56|09784|962437|BMV SITESB1|82.03B|82030000000|24.990|2,459,905|35.15%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-11-07 21:50:00|09785|13877|HK 0493|4.84B|4840000000|0.142|530,588,952|-82.97%|27|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-07 21:50:04|09786|942849|BK CBG|92.5B|92500000000|92.50|7,489,039|-25.6%|25|2022-11-30|15/09/2022||0.62||4737000000|2022-08-11|15/06/2022|0.74|0.74|5250000000|5250000000
2022-11-07 21:50:07|09787|1163025|NASDAQ API|368.47M|368470000|3.18|787,905|-86.05%|14|2023-02-21|15/12/2022||-0.1393||47660000|2022-11-21|15/09/2022||-0.18||46600000
2022-11-07 21:50:10|09788|1156878|BK AWC|192B|192000000000|5.95|41,389,121|31.58%|18|2023-02-17|15/12/2022||0.0083||2090000000|2022-11-10|15/09/2022||0.0279||2510000000
2022-11-07 21:50:13|09789|19454|IS ISCTR|94.13B|94130000000|9.250|360,556,371|228.68%|38|2023-02-10|15/12/2022||0.8389||21950000000|2022-11-07|15/09/2022||1.1||24100000000
2022-11-07 21:50:17|09790|1056355|KS 051905|24.1T|24100000000000|300,000|3,181|-53.62%|26|2023-01-24|15/12/2022||5445.78||1966900000000|2022-10-27|15/09/2022|7311.02|7513.24|1870300000000|1870150000000
2022-11-07 21:50:21|09791|50038|HK 0631|23.53B|23530000000|7.44|1,932,208|-12.05%|17|2022-10-31|15/09/2022|||3970000000||2022-08-30|15/06/2022|||3520000000|3520000000
2022-11-07 21:50:24|09792|1166249|HK 0909|8.35B|8350000000|4.98|10,748,395|-79.38%|0||
2022-11-07 21:50:27|09793|50059|HK 1813|3.22B|3220000000|0.99|11,969,320|-86.08%|17|2022-03-30|15/12/2021||1.00||22284000000|2021-08-27|15/06/2021||0.91||16259000000
2022-11-07 21:50:42|09794|100035|HK 0552|16.76B|16760000000|2.42|6,069,395|-39.28%|12|2022-08-30|15/06/2022|||||2022-03-30|15/12/2021|0.24|||68311000000
2022-11-07 21:50:45|09795|943448|HK 0570|18.83B|18830000000|3.74|20,736,106|5.97%|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
2022-11-07 21:50:48|09796|19294|IS ASELS|81.3B|81300000000|35.66|100,070,462|112.08%|36|2023-02-27|15/12/2022|||||2022-11-07|15/09/2022|0.86||6890000000|4980000000
2022-11-07 21:50:52|09797|27151|BMV MEGACPO|37.59B|37590000000|43.590|1,129,546|-27.37%|38|2023-02-23|15/12/2022||1.24||6830000000|2022-10-27|15/09/2022|0.9731|0.9562|6740000000|6740000000
2022-11-07 21:50:56|09798|996221|BK TRUEn|162.84B|162840000000|4.88|107,840,898|31.55%|26|2023-03-01|15/12/2022||0.0557|||2022-11-14|15/09/2022||-0.0345||
2022-11-07 21:50:59|09799|969093|HK 3799|47.59B|47590000000|3.59|3,228,440|-16.19%|13|2022-08-22|15/06/2022||0.12||10405000000|2022-03-28|15/12/2021|0.15|0.13||11314000000
2022-11-07 21:51:02|09800|950255|KL FRAS|7.3B|7300000000|19.90|88,018|-27.03%|26|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-07 21:51:06|09801|32491|HK 1157|45.89B|45890000000|2.97|7,290,565|-45.38%|37|2022-10-28|15/09/2022|0.13|0.0445|9350000000|9350000000|2022-08-30|15/06/2022|0.0937|0.1642|11290000000|11290000000
2022-11-07 21:51:10|09802|102278|PS MPI|105.46B|105460000000|3.630|14,317,532|-5.41%|32|2022-11-09|15/09/2022|||||2022-08-04|15/06/2022|0.13||13160000000|
2022-11-07 21:51:13|09803|969086|HK 2669|19.98B|19980000000|6.07|5,453,043|-11.03%|14|2022-08-31|15/06/2022|0.16||5810000000||2022-03-24|15/12/2021|0.18||5150000000|
2022-11-07 21:51:16|09804|976489|SN ENELCHILE|2.42T|2420000000000|35.00|141,690,862.93|-1.2%|26|2023-02-28|15/12/2022||5.24||928070000000|2022-10-28|15/09/2022|1.49|0.6767|1297000000000|1074670000000
2022-11-07 21:51:22|09805|953525|NASDAQ BZUN|248.05M|248050000|4.22|444,661|-74.91%|31|2023-03-08|15/12/2022||2.01||3430000000|2022-11-23|15/09/2022||0.0367||1910000000
2022-11-07 21:51:26|09806|102377|PS GTCAP|86.67B|86670000000|402.60|200,760|-30.12%|30|2022-11-11|15/09/2022||20.56|||2022-08-17|15/06/2022|12.04|12.04|51600000000|
2022-11-07 21:51:31|09807|49969|HK 0220|27.17B|27170000000|6.29|3,835,764|-6.97%|27|2022-11-30|15/09/2022||0.14|||2022-08-09|15/06/2022|0.07|0.08||14183000000
2022-11-07 21:51:38|09808|100139|HK 3331|19.95B|19950000000|16.58|1,398,470|-26.11%|30|2023-01-25|15/12/2022||1.39|||2022-10-16|15/09/2022|||4370000000|
2022-11-07 21:51:41|09809|29590|NYSE YPF|6.08B|6080000000|7.930|2,734,671|91.89%|34|2023-03-09|15/12/2022||0.9332||4200000000|2022-11-09|15/09/2022||0.9871||4280000000
2022-11-07 21:51:44|09810|100142|HK 3618|39.93B|39930000000|2.51|5,667,074|-10.62%|34|2022-10-28|15/09/2022|0.24|0.23|7230000000||2022-08-25|15/06/2022|0.23|0.22|7740000000|
2022-11-07 21:52:11|09811|1155792|HK 2500|5.23B|5230000000|11.94|1,436,077|-67.98%|0||
2022-11-07 21:52:13|09812|13891|HK 2777|4.69B|4690000000|1.25|8,329,137|-72.73%|22|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022||0.41||35115000000
2022-11-07 21:52:16|09813|1167047|HK 0873|4.44B|4440000000|1.80|18,464,175|-86.43%|0||
2022-11-07 21:52:23|09814|50065|HK 2314|11.08B|11080000000|2.57|4,239,980|-55.77%|29|2023-03-06|15/12/2022||0.28||17554000000|2022-11-30|15/09/2022||||
2022-11-07 21:52:27|09815|1116649|||||||22|2023-02-22|15/12/2022||0.31|||2022-11-09|15/09/2022||0.1008||6140000000
2022-11-07 21:52:30|09816|969087|HK 2799|20.06B|20060000000|0.249|27,786,338|-77.55%|13|2022-08-29|15/06/2022|||||2022-03-28|15/12/2021||||
2022-11-07 21:52:33|09817|50073|HK 3808|23.22B|23220000000|8.41|5,005,789|-19.5%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||1.05||39176000000
2022-11-07 21:52:36|09818|50020|HK 3383|6.89B|6890000000|1.76|8,124,895|-69.51%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||0.53||24128000000
2022-11-07 21:52:42|09819|50025|HK 6808|14.88B|14880000000|1.56|5,354,508|-55.79%|33|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||6986000000
2022-11-07 21:52:45|09820|100079|HK 1055|121.34B|121340000000|4.46|6,963,927|2.47%|24|2022-10-28|15/09/2022|-0.36|-0.1418|29340000000|28290000000|2022-08-30|15/06/2022|-0.4113|-0.4306|19300000000|19300000000
2022-11-07 21:52:49|09821|100098|HK 1238|3.19B|3190000000|0.82|8,705,238|-84.09%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-11-07 21:52:54|09822|950534|KL WPHB|11.25B|11250000000|3.30|1,379,679|-26.19%|26|2023-02-10|15/12/2022||0.0478|||2022-11-11|15/09/2022||0.0478||
2022-11-07 21:52:57|09823|21048|NYSE AGRO|975.29M|975290000|8.77|563,972|-7%|37|2022-11-09|15/09/2022|||||2022-08-11|15/06/2022|0.17||371640000|
2022-11-07 21:53:02|09824|100109|HK 1818|24.53B|24530000000|7.50|10,766,791|19.37%|31|2022-10-20|15/09/2022|0.1|0.1|||2022-08-22|15/06/2022|0.07|0.07||3672000000
2022-11-07 21:53:05|09825|992989|HK 3320|38.07B|38070000000|6.06|12,744,836|77.49%|24|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.48|0.38|125700000000|128356000000
2022-11-07 21:53:08|09826|1166429|NASDAQ CD|2.18B|2180000000|6.00|2,386,668|-34.19%|8|2022-11-22|15/09/2022||0.328||1100000000|2022-08-25|15/06/2022|0.27|0.2953|1040000000|1010000000
2022-11-07 21:53:12|09827|100120|HK 2005|11.02B|11020000000|3.70|3,210,002|4.29%|26|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|0.19||3400000000|
2022-11-07 21:53:15|09828|100041|HK 0604|9.97B|9970000000|1.13|2,633,301|-42.47%|16|2022-08-26|15/06/2022|0.27||15530000000||2022-03-30|15/12/2021|-0.46||12650000000|
2022-11-07 21:53:20|09829|1170094|HK 0136|15.04B|15040000000|1.58|26,315,606|-26.11%|6|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-07 21:53:23|09830|41696|KL SUPM|2.39B|2390000000|0.890|13,421,290|-52.86%|32|2022-11-22|15/09/2022|||||2022-08-22|15/06/2022|0.012||300200000|
2022-11-07 21:53:25|09831|1155949|HK 6049|17.09B|17090000000|34.80|1,581,432|-18.44%|0||
2022-11-07 21:53:28|09832|1073376|NYSE HUYA|499.97M|499970000|2.09|989,701|-74.46%|20|2022-11-15|15/09/2022||-0.53||2260000000|2022-08-16|15/06/2022|-0.08|-0.4|2280000000|2260000000
2022-11-07 21:53:40|09833|1163265|BK STGT|32.95B|32950000000|11.50|10,673,485|-58.92%|14|2022-11-07|15/09/2022||0.15||5408000000|2022-08-10|15/06/2022|0.22|0.22|6540000000|6540000000
2022-11-07 21:53:43|09834|41697|KL KRIB|2.83B|2830000000|1.11|9,021,439|-54.13%|33|2023-02-15|15/12/2022|||||2022-11-02|15/09/2022|0.009||560500000|560500000
2022-11-07 21:53:46|09835|1058005|HK 6158|1.09B|1090000000|0.25|15,288,497|-93.56%|4|2018-04-18|15/12/2017|0.37||11910000000||2017-12-28|15/06/2017|0.1||8090000000|
2022-11-07 21:53:49|09836|1162158|NASDAQ BNR|210.38M|210380000|2.00|411,967|-86.75%|9|2023-03-09|15/12/2022||-1.75||177600000|2022-11-16|15/09/2022||-1.78||156000000
2022-11-07 21:53:51|09837|50017|HK 3333|21.79B|21790000000|1.65|208,626,000|-28.26%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2022-11-07 21:53:54|09838|41432|SN COLBUN|1.64T|1640000000000|93.50|15,748,669.65|57.18%|24|2023-02-03|15/12/2022||0.002||376000000|2022-11-09|15/09/2022||0.0014||400000000
2022-11-07 21:53:58|09839|997119|HK 6169|3.7B|3700000000|1.03|11,675,609|-69.69%|13|2023-02-01|15/11/2022|||||2022-11-29|15/08/2022||0.22||1512000000
2022-11-07 21:54:01|09840|1152242|SN CENCOSHOPP|1.74T|1740000000000|1,018.50|802,580.82|19.92%|20|2023-03-01|15/12/2022||33.48||80040000000|2022-11-30|15/09/2022||29.99||67420000000
2022-11-07 21:54:04|09841|1123579|NASDAQ TIGR|617.27M|617270000|4.01|1,159,044|-38.77%|19|2022-11-29|15/09/2022|||||2022-09-07|15/06/2022|0.022||49950000|49810000
2022-11-07 21:54:10|09842|12986|EGX EAST|25.67B|25670000000|11.71|1,468,562|-2.46%|31|2022-11-07|15/09/2022||||4570000000|2022-08-08|15/06/2022|-0.1||4360000000|4500000000
2022-11-07 21:54:12|09843|1131570|HK 0667|6.66B|6660000000|3.06|1,928,029|-59.52%|0||
2022-11-07 21:54:17|09844|980689|BE RATCt|2.31B|2310000000|1.100|-|1.28%|0||
2022-11-07 21:54:19|09845|1152800|EGX FWRY|12.27B|12270000000|3.71|12,051,812|-54.1%|17|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.01||531000000|
2022-11-07 21:54:22|09846|104183|PSX HBL|99.23B|99230000000|67.89|1,229,037|-46.08%|25|2022-11-07|15/09/2022|7.85|7.12|133400000000|54323000000|2022-08-19|15/06/2022|2.32|3.01|48270000000|48270000000
2022-11-07 21:54:24|09847|1136128|NYSE GOTU|204.32M|204320000|0.73|1,962,025|-72.37%|9|2023-03-03|15/12/2022||||5100000000|2022-11-30|15/09/2022||||2930000000
2022-11-07 21:54:41|09848|100103|HK 1638|5.89B|5890000000|0.84|43,330,600|-16.83%|8|2022-10-31|15/06/2022|||||2022-10-28|15/12/2021||||
2022-11-07 21:54:44|09849|104238|PSX MCB|138.65B|138650000000|117.00|348,715|-28.16%|26|2023-03-06|15/12/2022|||||2022-11-07|15/09/2022|7.8|7.53|69060000000|32325000000
2022-11-07 21:54:48|09850|1155834|NYSE OCFT|311.99M|311990000|0.80|565,707|-67.97%|11|2022-05-10|15/03/2022|-0.11|-0.76||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-11-07 21:54:50|09851|104232|PSX LUKC|156.39B|156390000000|483.15|694,183|-36.7%|29|2023-01-27|15/12/2022||9.44||19484000000|2022-11-07|15/09/2022|15.97|11.84|90630000000|20190000000
2022-11-07 21:54:53|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-46.12%|6|2022-10-30|15/06/2022|||||2018-04-09|15/12/2017|0.33||10960000000|
2022-11-07 21:54:57|09853|49997|HK 1114|19.12B|19120000000|3.79|64,496,774|-52.05%|20|2022-05-24|15/03/2022|||||2022-03-25|15/12/2021||0.67||2431000000
2022-11-07 21:55:01|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||||
2022-11-07 21:55:04|09855|1012277|TWO 3529|87.3B|87300000000|1,160.00|1,500|-53.13%|26|2023-02-07|15/12/2022||5.57||836520000|2022-10-27|15/09/2022|5.43|5.41|790610000|814120000
2022-11-07 21:55:08|09856|1012512|TWO 4966|52.04B|52040000000|612.00|1,344|-67.1%|26|2023-02-08|15/12/2022||14.03||4830000000|2022-10-28|15/09/2022|12.36|14.17|4590000000|4870000000
2022-11-07 21:55:12|09857|1012624|TWO 5483|80.61B|80610000000|130.50|4,994|-32.38%|25|2022-11-15|15/09/2022||4.85||21600000000|2022-08-11|15/06/2022|3.11|3.11|20270000000|20270000000
2022-11-07 21:55:15|09858|950582|TW 3661|57.19B|57190000000|797.00|7,166,548|-41.3%|24|2022-11-22|15/09/2022||6.68||3160000000|2022-09-15|15/06/2022|6|5.96|3150000000|2970000000
2022-11-07 21:55:19|09859|103523|TW 3189|47.09B|47090000000|104.00|13,606,994|-57.92%|35|2023-01-30|15/12/2022||4.34||11580000000|2022-11-07|15/09/2022|4.68|4.67|11540000000|11780000000
2022-11-07 21:55:23|09860|103726|TW 6409|126.38B|126380000000|1,440.00|188,168|-14.68%|26|2023-02-23|15/12/2022||9.48||5340000000|2022-11-11|15/09/2022||11.56||6040000000
2022-11-07 21:55:27|09861|103277|TW 2383|54.77B|54770000000|164.50|3,410,688|-28.63%|26|2023-02-23|15/12/2022||3.46||9550000000|2022-11-05|15/09/2022|3.93|3.93|9880000000|9880000000
2022-11-07 21:55:30|09862|1012923|TWO 8069|247.47B|247470000000|217.00|21,223|132.33%|25|2022-11-17|15/09/2022||1.96||7740000000|2022-08-17|15/06/2022|2.08|2.03|7450000000|7360000000
2022-11-07 21:55:34|09863|103272|TW 2376|61.47B|61470000000|102.00|8,093,675|-21.94%|26|2023-03-01|15/12/2022||2.34||25900000000|2022-11-30|15/09/2022||1.58||23710000000
2022-11-07 21:55:48|09864|50186|JO TFGJ|37.95B|37950000000|11,768|1,430,425|-12.54%|25|2022-11-11|15/09/2022||497.00||19270000000|2022-07-28|15/06/2022||||
2022-11-07 21:55:52|09865|103243|TW 2337|57.47B|57470000000|32.900|8,298,987|-21.91%|26|2023-01-25|15/12/2022||1.01||12720000000|2022-10-25|15/09/2022|1.35|1.47|11470000000|13030000000
2022-11-07 21:55:56|09866|18333|NS PERS|272.93B|272930000000|3,727.00|306,249|-8.28%|29|2023-01-20|15/12/2022||31.08||21440000000|2022-10-19|15/09/2022|28.8|28.8|20490000000|20490000000
2022-11-07 21:55:59|09867|950321|KL INAR|9.29B|9290000000|2.490|6,692,971|-36.96%|26|2023-02-23|15/12/2022||0.0399||549340000|2022-11-29|15/09/2022||0.0399||549340000
2022-11-07 21:56:00|09868|996208|BK KCEn|53.18B|53180000000|47.50|10,465,624|-48.03%|0||
2022-11-07 21:56:04|09869|100012|HK 0189|19.04B|19040000000|8.45|10,728,343|-46.77%|7|2018-04-20|15/12/2017|0.42||5350000000||2017-09-07|15/06/2017|0.34||4790000000|
2022-11-07 21:56:08|09870|103192|TW 2027|70.39B|70390000000|39.40|10,116,378|-11.15%|26|2023-03-01|15/12/2022||0.8425||25850000000|2022-11-11|15/09/2022||0.9725||27400000000
2022-11-07 21:56:12|09871|103260|TW 2360|76.28B|76280000000|180.00|1,854,293|-7.41%|35|2023-02-23|15/12/2022||2.48||5240000000|2022-10-31|15/09/2022|4.11|2.87|6660000000|5750000000
2022-11-07 21:56:20|09872|103000|TW 1229|72.68B|72680000000|49.30|1,085,659|-11.95%|24|2022-11-18|15/09/2022||0.61||2698000000|2022-08-12|15/06/2022|0.95|0.59|4000000000|3318000000
2022-11-07 21:56:24|09873|103142|TW 1722|52.92B|52920000000|54.30|2,161,760|-21.17%|35|2023-03-01|15/12/2022||0.76||3580000000|2022-11-30|15/09/2022||0.8||3700000000
2022-11-07 21:56:29|09874|103358|TW 2498|43.45B|43450000000|52.50|45,406,261|-23.57%|33|2022-11-01|15/09/2022|-1.19|-0.875|1080000000|1310000000|2022-07-28|15/06/2022|-0.91|-0.91|1010000000|1010000000
2022-11-07 21:56:32|09875|1055947|NS TBEI|555.78B|555780000000|2,872.00|414,096|73.33%|23|2023-02-06|15/12/2022||||20450000000|2022-11-07|15/09/2022||||20380000000
2022-11-07 21:56:36|09876|103114|TW 1605|132.16B|132160000000|40.45|54,209,500|37.11%|25|2023-02-21|15/12/2022|||||2022-11-04|15/09/2022|1.11|||
2022-11-07 21:56:40|09877|103500|TW 3044|48.41B|48410000000|92.10|1,304,345|-21.72%|34|2022-11-07|15/09/2022||3.02||17130000000|2022-08-30|15/06/2022|2.79|2.76|16570000000|16680000000
2022-11-07 21:56:44|09878|103402|TW 2618|133.66B|133660000000|24.50|71,659,811|15.74%|34|2022-11-02|15/09/2022|0.305|0.33|34620000000|34540000000|2022-08-03|15/06/2022|0.34|0.3733|33330000000|33420000000
2022-11-07 21:56:48|09879|18410|NS SUPI|284.39B|284390000000|2,350.00|85,461|-5.69%|26|2023-01-26|15/12/2022||15.8||19810000000|2022-10-31|15/09/2022|6.5|6.38|20870000000|20870000000
2022-11-07 21:56:51|09880|103252|TW 2352|53.1B|53100000000|27.00|3,996,245|-20.56%|26|2023-03-09|15/12/2022||0.46||57570000000|2022-11-07|15/09/2022||0.78||57610000000
2022-11-07 21:56:55|09881|103329|TW 2458|24.5B|24500000000|86.10|2,409,509|-50.93%|28|2022-11-11|15/09/2022||1.64||2910000000|2022-08-02|15/06/2022|2.58|2.61|4150000000|4150000000
2022-11-07 21:56:59|09882|103394|TW 2610|104B|104000000000|17.30|64,702,180|-9.46%|34|2022-11-07|15/09/2022||0.1867||38170000000|2022-08-04|15/06/2022|0.07|0.0667|36850000000|36850000000
2022-11-07 21:57:05|09883|103320|TW 3714|31.31B|31310000000|41.65|3,142,912|-45.97%|35|2023-03-01|15/12/2022||0.1757||7080000000|2022-11-30|15/09/2022||0.2401||7130000000
2022-11-07 21:57:09|09884|18407|NS SNFN|262.47B|262470000000|2,390.00|40,132|-4.95%|26|2023-02-02|15/12/2022||||5104000000|2022-11-07|15/09/2022||||3975000000
2022-11-07 21:57:13|09885|20366|NYSE JKS|2.46B|2460000000|49.40|1,046,098|-12.56%|37|2022-10-28|15/09/2022|0.9|0.87|2740000000|2489000000|2022-08-26|15/06/2022|-3.15|0.2232|19300000000|15850000000
2022-11-07 21:57:16|09886|103080|TW 1504|61.8B|61800000000|29.30|3,302,233|-4.61%|32|2022-11-15|15/09/2022||0.64||15270000000|2022-08-15|15/06/2022|0.48|0.4433|14540000000|14580000000
2022-11-07 21:57:21|09887|8743|WA MBK|11.73B|11730000000|275.80|57,540|-53.33%|37|2022-11-08|15/09/2022||||1220000000|2022-08-03|15/06/2022|5.41||1980000000|1980000000
2022-11-07 21:57:24|09888|50055|HK 1368|20.09B|20090000000|8.01|13,941,670|-26.74%|17|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-11-07 21:57:28|09889|103778|TW 9914|53.52B|53520000000|181.00|789,257|-39.73%|33|2022-11-11|15/09/2022||4.3||9140000000|2022-08-11|15/06/2022|3.19|3.34|8810000000|8740000000
2022-11-07 21:57:31|09890|103424|TW 2834|96.36B|96360000000|12.20|29,425,017|31.4%|24|2022-11-09|15/09/2022|||||2022-08-23|15/06/2022|0.24||9500000000|
2022-11-07 21:57:43|09891|18013|NS ATLP|248.13B|248130000000|8,394.00|32,413|-5.72%|26|2023-01-20|15/12/2022||58.90||15230000000|2022-10-21|15/09/2022|51|49.95|14870000000|14870000000
2022-11-07 21:57:47|09892|103689|TW 6176|46.08B|46080000000|98.60|1,813,452|2.59%|35|2023-02-23|15/12/2022||3.49||15270000000|2022-11-07|15/09/2022|3.89|5.98|18000000000|17370000000
2022-11-07 21:57:51|09893|103716|TW 6271|32.7B|32700000000|183.00|2,362,860|-32.41%|29|2023-03-01|15/12/2022||4.25||3490000000|2022-11-11|15/09/2022||4.23||3460000000
2022-11-07 21:57:55|09894|26962|BMV OMAB|61.48B|61480000000|158.900|687,734|26.77%|36|2023-02-13|15/12/2022||2.61||3060000000|2022-10-24|15/09/2022|2.77|2.77|3150000000|3150000000
2022-11-07 21:57:58|09895|1012679|TWO 6121|50.96B|50960000000|270.00|477|-10%|25|2022-11-30|15/09/2022||9.71||24800000000|2022-08-31|15/06/2022|10.5|10.5|23800000000|23800000000
2022-11-07 21:58:02|09896|39875|NS JKCE|216.44B|216440000000|2,801.00|137,702|-21.16%|33|2023-02-06|15/12/2022||23.00||21750000000|2022-11-12|15/09/2022||13.72||20790000000
2022-11-07 21:58:04|09897|50184|JO RDFJ|27.7B|27700000000|409|11,952,721|-14.2%|14|2022-11-07|15/08/2022|||||2022-05-16|15/02/2022|0.38||3530000000|
2022-11-07 21:58:07|09898|1096520|JO DGHJ|38.29B|38290000000|17,398|159,539|-3.92%|8|2022-08-25|15/06/2022|10.75||34130000000||2022-02-23|15/12/2021|7.23||17800000000|
2022-11-07 21:58:14|09899|980583|BE HANAt|784.76M|784760000|1.000|6,000|-54.77%|0||
2022-11-07 21:58:16|09900|996188|BK BANPUn|109.9B|109900000000|13.00|111,478,984|21.7%|0||
2022-11-07 21:58:20|09901|103461|TW 2915|63.32B|63320000000|59.30|5,501,270|-41.57%|34|2023-03-01|15/12/2022||2.01||676000000|2022-11-30|15/09/2022||7.86||945000000
2022-11-07 21:58:25|09902|42665|AT MYTr|2.36B|2360000000|17.08|293,302|11.1%|36|2022-10-25|15/09/2022|||2420000000||2022-07-28|15/06/2022|1.23||1040000000|1040000000
2022-11-07 21:58:28|09903|946390|HK 1302|12.55B|12550000000|2.710|4,473,200|-23.28%|13|2022-11-17|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 21:58:32|09904|1012694|TWO 6147|40.33B|40330000000|54.60|1,924|-17.02%|26|2023-03-01|15/12/2022||1.09||4970000000|2022-11-07|15/09/2022|2.12|1.49|5250000000|5280000000
2022-11-07 21:58:36|09905|103580|TW 3665|41.14B|41140000000|263.00|2,482,512|-4.06%|25|2022-11-16|15/09/2022||7.1||14300000000|2022-08-26|15/06/2022|7.68|7.6|13960000000|13960000000
2022-11-07 21:58:41|09906|50138|JO AVIJ|24.55B|24550000000|7,414|812,382|-8.46%|19|2023-03-06|15/12/2022|||||2022-09-05|15/06/2022|2.13||6550000000|6520000000
2022-11-07 21:58:45|09907|42666|AT NBGr|3.45B|3450000000|3.769|1,525,796|33.61%|35|2022-11-10|15/09/2022||0.0899||381040000|2022-07-29|15/06/2022|0.2|0.0844|398000000|450630000
2022-11-07 21:58:50|09908|37865|WA KRU|5.15B|5150000000|266.60|20,556|-35.63%|25|2022-11-08|15/09/2022||||478600000|2022-09-08|15/06/2022|12.41||527800000|509330000
2022-11-07 21:58:54|09909|103230|TW 2313|53.39B|53390000000|44.80|16,834,555|10.05%|25|2022-11-07|15/09/2022||1.6||20780000000|2022-08-04|15/06/2022|1.21|1.2|16330000000|16220000000
2022-11-07 21:58:57|09910|103321|TW 2449|40.96B|40960000000|33.50|6,926,374|-20.38%|26|2023-03-03|15/12/2022||1.09||8700000000|2022-11-07|15/09/2022||1.22||8970000000
2022-11-07 21:59:01|09911|50202|JO TCPJ|31.58B|31580000000|4,170|1,297,677|-12.67%|15|2022-11-14|15/09/2022|||||2022-05-10|15/03/2022|0.66||4270000000|
2022-11-07 21:59:04|09912|102326|PS ACEN|240.05B|240050000000|6.050|15,250,468|-50.08%|23|2022-11-30|15/09/2022||0.053||7700000000|2022-08-19|15/06/2022||0.0541|8570000000|8570000000
2022-11-07 21:59:07|09913|1012559|TWO 5274|74.64B|74640000000|1,970.00|711|-18.23%|26|2023-03-01|15/12/2022||14.31||1370000000|2022-11-08|15/09/2022||13.63||1330000000
2022-11-07 21:59:11|09914|103481|TW 3023|61.24B|61240000000|260.00|680,438|13.1%|26|2023-03-01|15/12/2022||2.82||7650000000|2022-11-30|15/09/2022||3.42||8060000000
2022-11-07 21:59:15|09915|37712|WA ALRR|4.2B|4200000000|32.18|315,468|-55.3%|35|2023-03-02|15/12/2022||2.43||1240000000|2022-11-04|15/09/2022|3.29|3.29|751000000|1050000000
2022-11-07 21:59:19|09916|103279|TW 2385|57.3B|57300000000|80.20|2,009,131|0.88%|32|2022-11-10|15/09/2022||2.72||31160000000|2022-08-11|15/06/2022|2.44|2.34|28650000000|28650000000
2022-11-07 21:59:23|09917|103965|BMV VOLARA|20.28B|20280000000|17.34|1,921,956|-54.25%|33|2023-02-23|15/12/2022||0.2266||16360000000|2022-10-25|15/09/2022|0.6367|0.6287|15300000000|15330000000
2022-11-07 21:59:26|09918|103735|TW 8016|21.37B|21370000000|178.50|1,566,397|-34.83%|26|2023-03-01|15/12/2022||10.77||5350000000|2022-11-30|15/09/2022||9.43||4550000000
2022-11-07 21:59:29|09919|103185|TW 2015|33.62B|33620000000|57.80|250,744|-26.71%|26|2023-03-01|15/12/2022||1.26||10730000000|2022-11-07|15/09/2022|1|1.04|8840000000|9970000000
2022-11-07 21:59:33|09920|50096|JO SAPJ|32.41B|32410000000|5,699|2,853,125|17.57%|24|2023-02-08|15/12/2022||0.06||1890000000|2022-11-10|15/09/2022||0.2451||1890000000
2022-11-07 21:59:37|09921|103018|TW 1314|36.49B|36490000000|9.64|9,862,175|-23.52%|33|2022-11-30|15/09/2022||0.27||9925000000|2022-08-31|15/06/2022|-0.12|0.17|8140000000|8285000000
2022-11-07 21:59:40|09922|103174|TW 1907|41.09B|41090000000|26.00|1,578,042|-23.85%|25|2022-11-07|15/09/2022||0.61||20500000000|2022-09-16|15/06/2022|0.31|0.31|20070000000|20070000000
2022-11-07 21:59:44|09923|50043|HK 0751|7.94B|7940000000|3.120|7,779,133|-41.72%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-11-07 21:59:47|09924|11194|KSE BPCC|417.68M|417680000|803|237,154|-15.92%|30|2022-12-28|15/10/2022||||20120000|2022-09-28|15/07/2022|0.02||22240000|22240000
2022-11-07 21:59:51|09925|11210|KSE NIND|509.76M|509760000|236|7,310,682|-1.01%|28|2022-08-08|15/06/2022|-0.01||31420000||2022-05-10|15/03/2022|0.03||30030000|
2022-11-07 21:59:54|09926|986155|BK COM7|72.15B|72150000000|30.25|14,890,877|-13.29%|25|2022-11-15|15/09/2022||0.28||15701000000|2022-08-10|15/06/2022|0.26|0.29|14420000000|14420000000
2022-11-07 21:59:58|09927|1012212|TWO 3293|50.72B|50720000000|360.00|881|-6.37%|26|2023-03-01|15/12/2022||9.49||3050000000|2022-11-30|15/09/2022||12.77||2990000000
2022-11-07 22:00:04|09928|103447|TW 2889|34.78B|34780000000|11.25|3,666,207|-26.57%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.12||1500000000|
2022-11-07 22:00:08|09929|1116301|QE QAMC|9.12B|9120000000|1.634|24,139,429|-14.82%|16|2022-11-30|15/09/2022|0.03|||825000000|2022-08-31|15/06/2022|0.07||1160000000|1160000000
2022-11-07 22:00:12|09930|8807|WA LTSP|14.6B|14600000000|79.00|367,439|18.26%|37|2022-10-28|15/09/2022|||||2022-08-11|15/06/2022|||13930000000|14340000000
2022-11-07 22:00:16|09931|9209|WA ACPP|5.84B|5840000000|70.35|73,490|-23.15%|37|2022-11-22|15/09/2022||6.20||4520000000|2022-08-24|15/06/2022|1.7||4240000000|4190000000
2022-11-07 22:00:20|09932|1052419|NS IIAN|128.99B|128990000000|143.90|6,734,067|-42.34%|24|2023-01-24|15/12/2022||0.9986||1250000000|2022-11-07|15/09/2022|0.79|0.798|952000000|977270000
2022-11-07 22:00:24|09933|996205|BK IRPCn|66.13B|66130000000|3.24|45,026,370|-22.33%|26|2023-02-14|15/12/2022||0.09||120680000000|2022-11-07|15/09/2022||0.11||93000000000
2022-11-07 22:00:28|09934|102062|KSE WARB|490B|490000000000|245.00|4,022,459|-8.06%|23|2022-11-30|15/09/2022|||43430000|21000000|2022-08-31|15/06/2022|||20950000|21550000
2022-11-07 22:00:31|09935|41364|JO TRUJ|20.35B|20350000000|5,540|1,823,100|-2.14%|18|2023-02-15|15/12/2022||290.00||9552000000|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000
2022-11-07 22:00:35|09936|943198|LON SSAq|2.01B|2010000000|4.50|73,970|-42.97%|32|2022-11-28|15/09/2022||42.74||236740000000|2022-08-29|15/06/2022||19.31||200310000000
2022-11-07 22:00:37|09937|947096|NS APLA|274.32B|274320000000|1,095.60|445,391|27.52%|26|2023-01-26|15/12/2022||5.20||38860000000|2022-11-09|15/09/2022||6.07||40890000000
2022-11-07 22:00:41|09938|1012713|TWO 6182|22.83B|22830000000|42.20|7,971|-36.35%|24|2022-11-11|15/09/2022||0.892||3420000000|2022-08-31|15/06/2022|1|0.91|3120000000|3120000000
2022-11-07 22:00:45|09939|103403|TW 2637|41.5B|41500000000|55.60|9,418,506|-21.91%|25|2022-11-30|15/09/2022||3.8||6620000000|2022-08-31|15/06/2022|5.71|5.68|7580000000|7590000000
2022-11-07 22:00:49|09940|18352|NS RADC|136.92B|136920000000|1,025.00|257,887|-1.32%|34|2023-01-25|15/12/2022||5.1||8510000000|2022-11-07|15/09/2022||4.87||8110000000
2022-11-07 22:00:57|09941|13796|WA MILP|5.51B|5510000000|4.53|1,185,748|-52.31%|38|2023-02-20|15/12/2022|||||2022-10-24|15/09/2022|-0.83||907000000|1230000000
2022-11-07 22:01:01|09942|50115|JO BAWJ|20.13B|20130000000|10,695|466,857|-11.74%|25|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-07 22:01:05|09943|103542|TW 3443|77.06B|77060000000|575.00|7,249,483|-11.97%|34|2023-02-14|15/12/2022||6.8||6030000000|2022-10-27|15/09/2022|7.89|7.89|6060000000|5640000000
2022-11-07 22:01:09|09944|18251|NS KAJR|169.35B|169350000000|1,060.50|184,303|-13.92%|34|2023-01-20|15/12/2022||6.89||11960000000|2022-11-02|15/09/2022|4.5|4.49|10780000000|10910000000
2022-11-07 22:01:12|09945|18783|BVMF SMTO3|9.85B|9850000000|27.65|1,691,763|-23.39%|38|2023-02-13|15/12/2022||1.04||1680000000|2022-11-07|15/09/2022||1.11||1440000000
2022-11-07 22:01:15|09946|50188|JO RBPJ|43.82B|43820000000|15,100|211,525|31%|20|2023-03-06|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-07 22:01:19|09947|50095|JO PIKJ|28.71B|28710000000|5,979|1,273,870|-4.31%|24|2023-02-01|15/11/2022|||||2022-10-18|15/08/2022|0.94|89.00|51300000000|47458000000
2022-11-07 22:01:23|09948|103779|TW 9917|41.18B|41180000000|92.80|279,042|-8.88%|26|2023-03-01|15/12/2022||1.59||3930000000|2022-11-11|15/09/2022||1.44||3700000000
2022-11-07 22:01:26|09949|102990|TW 1210|35.28B|35280000000|41.60|832,281|-19.14%|24|2023-03-01|15/12/2022||1.03||31210000000|2022-11-30|15/09/2022||1.14||30740000000
2022-11-07 22:01:31|09950|18218|NS CYIE|81.62B|81620000000|739.05|160,800|-34.13%|38|2023-01-12|15/12/2022||14.61||16080000000|2022-10-13|15/09/2022|8.85|8.85|13960000000|13820000000
2022-11-07 22:01:35|09951|41642|KL TCOM|8.39B|8390000000|4.56|2,770,587|12.23%|27|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022|0.0575||373600000|
2022-11-07 22:01:39|09952|103555|TW 3533|84.76B|84760000000|796.00|937,925|35.84%|26|2023-03-01|15/12/2022||13.18||6820000000|2022-11-30|15/09/2022||13.04||6840000000
2022-11-07 22:01:45|09953|27113|BMV GCC|41.96B|41960000000|127.480|335,602|-13.3%|29|2023-02-15|15/12/2022||2.57||5950000000|2022-10-25|15/09/2022|4.19|4.06|7010000000|7090000000
2022-11-07 22:01:48|09954|103177|TW 2006|36.4B|36400000000|49.85|1,822,113|-11.42%|24|2022-11-14|15/09/2022||1.36||14950000000|2022-08-17|15/06/2022|1.83|1.83|16230000000|16230000000
2022-11-07 22:01:51|09955|41497|SN VAPORES|3.54T|3540000000000|68.92|113,641,280.13|10.05%|15|2022-11-18|15/09/2022|||||2022-08-19|15/06/2022||||
2022-11-07 22:01:55|09956|18336|NS PHOE|276.76B|276760000000|1,521.20|295,472|49.57%|28|2023-02-14|15/12/2022||9.5||7010000000|2022-11-08|15/09/2022||7.95||5940000000
2022-11-07 22:01:59|09957|103592|TW 3706|33.05B|33050000000|27.70|1,800,033|-4.5%|26|2023-03-01|15/12/2022||0.73||12720000000|2022-11-10|15/09/2022||0.84||11880000000
2022-11-07 22:02:02|09958|103417|TW 2809|36.45B|36450000000|32.80|1,496,220|-19.54%|26|2023-03-01|15/12/2022||1.38||2670000000|2022-11-07|15/09/2022|0.22|1.46|2840000000|1970000000
2022-11-07 22:02:07|09959|13189|QE DOBK|6.68B|6680000000|2.155|4,829,057|-25.09%|38|2023-01-23|15/12/2022||0.01||722150000|2022-11-07|15/09/2022|0.09|0.08|1230000000|732210000
2022-11-07 22:02:10|09960|32371|NASDAQ GGAL|2.21B|2210000000|7.770|547,799|-29.97%|39|2023-02-14|15/12/2022||0.5074||472800000|2022-11-29|15/09/2022||0.4014||459200000
2022-11-07 22:02:13|09961|1011941|BMV BBAJIOO|68.98B|68980000000|57.970|2,160,362|51.56%|24|2023-02-01|15/12/2022||1.48||4990000000|2022-11-07|15/09/2022||1.65||4620000000
2022-11-07 22:02:17|09962|103564|TW 3576|34.19B|34190000000|21.35|8,816,073|-10.15%|26|2023-03-01|15/12/2022||0.22||5970000000|2022-11-30|15/09/2022||0.2||5190000000
2022-11-07 22:02:21|09963|103499|TW 3042|24.41B|24410000000|79.50|1,524,798|-19.76%|25|2022-11-07|15/09/2022||2.79||3560000000|2022-08-18|15/06/2022|2.72|2.69|3510000000|3550000000
2022-11-07 22:02:25|09964|103798|TW 9941|71.09B|71090000000|143.00|1,202,579|-4.4%|23|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|2.43||8930000000|
2022-11-07 22:02:29|09965|103418|TW 2812|60.04B|60040000000|12.60|4,329,414|10.18%|25|2023-02-22|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 22:02:32|09966|950437|KL MYEG|6.51B|6510000000|0.875|40,537,247|-14.42%|25|2022-12-01|15/09/2022|||||2022-09-01|15/06/2022|0.0118|0.0115|161800000|161830000
2022-11-07 22:02:34|09967|1096512|NS AVAS|151.27B|151270000000|1,908.75|90,436|-32.13%|19|2023-02-02|15/12/2022||14.68||2640000000|2022-11-07|15/09/2022|13.46|13.31|3950000000|2520000000
2022-11-07 22:02:38|09968|103346|TW 2481|22.28B|22280000000|58.30|5,804,991|-47.45%|24|2023-03-01|15/12/2022||1.61||3970000000|2022-11-30|15/09/2022||1.56||3940000000
2022-11-07 22:02:42|09969|13222|QE QNNC|11.53B|11530000000|10.150|2,300,043|32.14%|34|2023-02-16|15/12/2022|||||2022-11-07|15/09/2022|0.18|0.2443|789100000|861930000
2022-11-07 22:02:46|09970|103715|TW 6269|32.03B|32030000000|100.00|1,231,775|2.04%|35|2023-02-16|15/12/2022||3.72||11780000000|2022-11-09|15/09/2022||3.17||11870000000
2022-11-07 22:02:50|09971|41627|KL IJMS|5.49B|5490000000|1.560|1,332,019|-6.39%|37|2022-11-25|15/09/2022|||||2022-08-24|15/06/2022|0.0208||1070000000|
2022-11-07 22:02:54|09972|18316|NS ORCL|261.06B|261060000000|3,026.50|81,300|-32.07%|29|2023-01-17|15/12/2022||53.90||13286000000|2022-10-19|15/09/2022|46.1|58.5|13760000000|14200000000
2022-11-07 22:02:57|09973|18059|NS CRBR|159.72B|159720000000|840.00|148,670|-0.62%|27|2023-02-03|15/12/2022||5.8||11300000000|2022-10-28|15/09/2022|4.7|4.7|11280000000|11260000000
2022-11-07 22:03:02|09974|103493|TW 3035|35.42B|35420000000|149.00|31,476,094|-27.66%|35|2023-02-22|15/12/2022||2.24||3270000000|2022-11-07|15/09/2022|2.39|2.38|3240000000|3250000000
2022-11-07 22:03:06|09975|103138|TW 1717|36.17B|36170000000|30.70|1,806,369|-23.36%|26|2023-03-09|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-07 22:03:09|09976|103671|TW 6116|33.33B|33330000000|11.650|13,208,838|-24.84%|26|2023-02-22|15/12/2022|||||2022-11-07|15/09/2022|-0.13||3830000000|
2022-11-07 22:03:13|09977|12541|DFM DINV|9.86B|9860000000|2.320|3,146,215|14.21%|33|2023-01-30|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-07 22:03:16|09978|980664|BE NYVLt|1.08B|1080000000|0.5800|10,000|2.61%|0||
2022-11-07 22:03:19|09979|41599|BMV VESTA|28.7B|28700000000|43.47|1,945,720|15.82%|31|2023-02-16|15/12/2022||0.0448||44700000|2022-10-20|15/09/2022|0.0905|0.0314|45500000|43700000
2022-11-07 22:03:23|09980|103290|TW 2404|27.95B|27950000000|151.50|551,110|-19.24%|23|2022-11-30|15/09/2022||5.15||8950000000|2022-08-31|15/06/2022|4.54|4.54|8790000000|8790000000
2022-11-07 22:03:27|09981|42669|AT DEHr|2.36B|2360000000|6.25|671,899|-36.82%|37|2022-11-22|15/09/2022|||||2022-09-06|15/06/2022|-0.05||2150000000|2180000000
2022-11-07 22:03:31|09982|103385|TW 2548|23.87B|23870000000|86.30|408,312|-4.78%|29|2022-11-07|15/09/2022||1.15||1520000000|2022-08-31|15/06/2022|7.45|7.44|9880000000|9880000000
2022-11-07 22:03:35|09983|103078|TW 1477|51.64B|51640000000|213.50|3,014,112|-8.12%|33|2022-11-07|15/09/2022||3.97||9280000000|2022-08-04|15/06/2022|3.03|3.03|7340000000|7340000000
2022-11-07 22:03:39|09984|1012510|TW 4961|20.48B|20480000000|110.00|4,009,478|-49.65%|27|2023-03-01|15/12/2022||3.27||4970000000|2022-11-30|15/09/2022||3.68||4970000000
2022-11-07 22:03:42|09985|103750|TW 8150|468.09B|468090000000|31.60|2,722,273|-32.33%|25|2022-11-03|15/09/2022|0.92|1.29|5250000000|6320000000|2022-08-04|15/06/2022|1.82|1.82|6850000000|6850000000
2022-11-07 22:03:44|09986|1165844|NS MAXE|449.19B|449190000000|454.70|2,978,228|33.62%|12|2022-11-11|15/09/2022|4.71|2.75|11370000000|14620000000|2022-08-31|15/06/2022|2.5|2.35|13920000000|13920000000
2022-11-07 22:03:48|09987|18408|NS SNFS|210.94B|210940000000|1,009.50|156,791|13.53%|26|2023-02-02|15/12/2022||||13044000000|2022-11-08|15/09/2022||||12850000000
2022-11-07 22:03:52|09988|103380|TW 2542|70.66B|70660000000|42.05|5,244,371|3.72%|25|2022-11-30|15/09/2022||0.0182||1600000000|2022-08-31|15/06/2022|0.05|0.05|1740000000|1740000000
2022-11-07 22:03:56|09989|17989|NS AIAE|256.22B|256220000000|2,709.05|63,525|43.5%|34|2022-11-14|15/09/2022||20.4||11080000000|2022-08-09|15/06/2022|20.2|19.43|10800000000|10040000000
2022-11-07 22:03:59|09990|953699|KL VSID|3.18B|3180000000|0.830|5,022,474|-46.1%|25|2022-12-15|15/10/2022|||||2022-09-28|15/07/2022|0.009|0.015|1000000000|1000000000
2022-11-07 22:04:04|09991|103714|TW 6257|22.15B|22150000000|48.85|1,733,588|-19.6%|26|2023-03-01|15/12/2022||1.49||4740000000|2022-11-30|15/09/2022||1.67||4910000000
2022-11-07 22:04:07|09992|979669|KQ 078600|1.35T|1350000000000|90,600|136,425|-16.91%|24|2023-03-01|15/12/2022||192.33||59190000000|2022-11-15|15/09/2022||187.13||52030000000
2022-11-07 22:04:11|09993|27066|BMV ALSEA|31.4B|31400000000|38.250|1,772,365|-12.5%|38|2023-02-23|15/12/2022||0.7245||18610000000|2022-10-27|15/09/2022|0.38|0.4376|17300000000|17040000000
2022-11-07 22:04:15|09994|1012201|TWO 3264|21.16B|21160000000|44.65|3,710|-27.16%|26|2023-02-24|15/12/2022||1.51||3550000000|2022-11-30|15/09/2022|2.33|1.55|3980000000|3480000000
2022-11-07 22:04:18|09995|1123976|NS METP|88.3B|88300000000|1,718.00|267,737|-42.6%|19|2023-03-01|15/12/2022||6.95||2910000000|2022-11-10|15/09/2022||8.39||3010000000
2022-11-07 22:04:22|09996|103476|TW 3017|37.45B|37450000000|107.50|6,748,038|31.03%|25|2022-11-10|15/09/2022||3.04||14250000000|2022-08-05|15/06/2022|3.1|2.42|13760000000|12970000000
2022-11-07 22:04:26|09997|18359|India|124.49B|124490000000|158.00|3,470,284|7.22%|28|2023-02-08|15/12/2022||4.4||183770000000|2022-11-03|15/09/2022|5|4.43|190510000000|183370000000
2022-11-07 22:04:29|09998|12530|DFM AIRA|9.71B|9710000000|2.080|3,661,323|35.76%|38|2023-02-13|15/12/2022||0.02||1390000000|2022-11-08|15/09/2022||0.03||1110000000
2022-11-07 22:04:33|09999|17985|NS ADAN|1.35T|1350000000000|348.10|5,034,222|229.08%|38|2023-01-19|15/12/2022|||||2022-11-11|15/09/2022||||56270000000
2022-11-07 22:04:40|10000|11130|KSE HUMN|413.75M|413750000|3,377|121,632|0.9%|24|2023-02-02|15/12/2022|||||2022-11-30|15/09/2022|0.09||18410000|17000000
2022-11-07 22:04:44|10001|100260|NS PVRL|112.05B|112050000000|1,832.05|858,083|3.77%|34|2023-02-02|15/12/2022||12.08||10290000000|2022-10-17|15/09/2022|-11.7|-10.78|6870000000|6830000000
2022-11-07 22:04:48|10002|103184|TW 2014|29.29B|29290000000|20.40|9,877,749|-41.98%|26|2023-02-23|15/12/2022||0.024||10840000000|2022-11-07|15/09/2022||-0.022||9510000000
2022-11-07 22:04:51|10003|19553|IS SAHOL|74.84B|74840000000|36.68|53,819,188|182.58%|38|2023-02-23|15/12/2022||3.92||53080000000|2022-11-03|15/09/2022|4.67|4.67|53460000000|53460000000
2022-11-07 22:04:54|10004|950531|KL VTRX|6.67B|6670000000|7.06|260,352|-30.1%|26|2023-02-23|15/12/2022||0.0548||175880000|2022-10-27|15/09/2022|0.0538|0.0539|185600000|185600000
2022-11-07 22:04:58|10005|959125|BMV TERRA13|21.62B|21620000000|27.970|805,066|-1.37%|30|2023-02-23|15/12/2022||0.73||1050000000|2022-10-27|15/09/2022|0.71|0.71|1010000000|1030000000
2022-11-07 22:05:02|10006|102425|BK BCP|45.15B|45150000000|33.75|5,837,729|27.62%|27|2023-02-16|15/12/2022||1.1||30950000000|2022-11-10|15/09/2022||1.83||51580000000
2022-11-07 22:05:05|10007|18124|NS SCHE|469.22B|469220000000|3,002.30|197,612|86.73%|27|2023-02-15|15/12/2022||12.8||17110000000|2022-10-18|15/06/2023||||
2022-11-07 22:05:09|10008|18390|NS SKFB|607.24B|607240000000|4,512.05|46,445|14.37%|26|2023-02-09|15/12/2022||25.8||10840000000|2022-11-03|15/09/2022|31.5|26.63|10780000000|10970000000
2022-11-07 22:05:16|10009|103667|TW 6005|22.58B|22580000000|10.40|1,995,563|-32.46%|23|2022-11-10|15/09/2022|||||2022-08-25|15/06/2022|-0.12||1460000000|
2022-11-07 22:05:19|10010|41614|KL BMYS|5.17B|5170000000|6.40|504,966|-7.76%|33|2023-02-02|15/12/2022||0.0063||127540000|2022-10-31|15/09/2022|0.062|0.0841|135900000|143820000
2022-11-07 22:05:23|10011|959036|HK 0855|9.63B|9630000000|5.90|3,126,561|-27.26%|13|2022-06-28|15/03/2022|0.54||6480000000||2021-11-29|15/09/2021|0.62||6470000000|
2022-11-07 22:05:27|10012|27074|BMV RA|47.83B|47830000000|145.66|513,238|38.65%|26|2023-01-23|15/12/2022||3.81||3170000000|2022-10-24|15/09/2022|3.97|3.97|3210000000|3210000000
2022-11-07 22:05:30|10013|993766|BMV FIBRAPL14|46.27B|46270000000|54.190|684,737|16.08%|26|2023-01-26|15/12/2022||0.8908||1370000000|2022-10-19|15/09/2022|0.5491|0.9732|1400000000|1400000000
2022-11-07 22:05:34|10014|103478|TW 3019|17.54B|17540000000|62.40|1,330,910|-29.16%|24|2023-03-01|15/12/2022||1.51||5700000000|2022-11-07|15/09/2022||1.33||6000000000
2022-11-07 22:05:38|10015|13568|QE QINS|7.02B|7020000000|2.150|806,415|-12.18%|33|2023-01-24|15/12/2022|||||2022-11-07|15/09/2022|||1780000000|2294000000
2022-11-07 22:05:42|10016|18083|NS CGPO|384.67B|384670000000|250.20|2,361,348|53.96%|38|2023-02-15|15/12/2022||1||17100000000|2022-10-19|15/09/2022|1.2|1.27|16960000000|16320000000
2022-11-07 22:05:46|10017|17978|NS TMIN|252.86B|252860000000|22,480.00|4,816|-14.32%|25|2023-02-03|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-07 22:05:49|10018|103795|TW 9938|15.46B|15460000000|51.90|749,151|-41.24%|26|2023-03-01|15/12/2022||1.17||3820000000|2022-11-07|15/09/2022||1.3||4040000000
2022-11-07 22:05:54|10019|103162|TW 1802|64.12B|64120000000|22.05|5,796,906|-22.52%|27|2023-03-01|15/12/2022||0.57||14080000000|2022-11-30|15/09/2022||1.14||15710000000
2022-11-07 22:05:56|10020|1155794|HK 2400|6.42B|6420000000|17.30|1,491,423|-62.61%|0||
2022-11-07 22:05:59|10021|11108|KSE GBKK|1.12B|1120000000|345|5,029,484|45.48%|33|2023-02-14|15/12/2022|||||2022-11-07|15/09/2022|||76580000|45000000
2022-11-07 22:06:03|10022|103361|TW 2504|27.54B|27540000000|23.40|2,319,001|-6.28%|24|2023-03-01|15/12/2022||0.73||6110000000|2022-11-07|15/09/2022||0.64||5550000000
2022-11-07 22:06:06|10023|990738|SG 1385|57.63B|57630000000|36.50|3,638,976|71.16%|13|2022-10-28|15/09/2022|0.4||1000000000||2022-08-15|15/06/2022|||927000000|
2022-11-07 22:06:10|10024|985152|TW 6531|26.57B|26570000000|164.50|3,746,094|-69.02%|25|2022-11-07|15/09/2022||2.41||1450000000|2022-08-31|15/06/2022|3.85|2.67|1540000000|1540000000
2022-11-07 22:06:16|10025|50187|JO MTMJ|23.58B|23580000000|1,709|4,357,981|-12.22%|14|2022-09-14|15/06/2022|2.14||24760000000||2022-03-09|15/12/2021|0.46||23400000000|
2022-11-07 22:06:20|10026|41682|KL GAMU|9.72B|9720000000|3.75|6,709,105|19.35%|37|2022-12-16|15/10/2022|||||2022-09-29|15/07/2022|0.1045||1950000000|2010000000
2022-11-07 22:06:24|10027|1165976|NS HAPP|139.66B|139660000000|973.45|433,288|-24.13%|11|2023-01-30|15/12/2022|||||2022-11-07|15/09/2022|4.09||3560000000|3560000000
2022-11-07 22:06:27|10028|50102|JO NTCJ|20.66B|20660000000|1,545|3,184,132|-8.1%|18|2022-11-21|15/09/2022||71.00||12302000000|2022-05-23|15/03/2022|0.31|73.00|10310000000|10960000000
2022-11-07 22:06:31|10029|103467|TW 3005|23.53B|23530000000|39.65|1,957,112|-27.63%|26|2023-02-24|15/12/2022||1.26||8850000000|2022-11-16|15/09/2022||1.25||8790000000
2022-11-07 22:06:34|10030|959045|HK 1316|12.7B|12700000000|5.06|6,550,315|-47.49%|13|2022-11-17|15/09/2022||0.05||3359000000|2022-08-17|15/06/2022||||
2022-11-07 22:06:38|10031|37753|WA CCCP|2.01B|2010000000|36.56|203,353|-68.83%|45|2023-02-28|15/01/2023||-6.4|||2022-11-23|15/10/2022||-1.32||2400000000
2022-11-07 22:06:41|10032|950256|KL FRKN|3.91B|3910000000|2.490|2,159,252|-37.19%|24|2023-02-23|15/12/2022|||||2022-11-02|15/09/2022|0.022|0.022|134600000|134600000
2022-11-07 22:06:46|10033|950541|KL YINS|6.2B|6200000000|2.14|2,004,171|-17.71%|25|2022-12-22|15/10/2022||1840||2262000000|2022-09-22|15/07/2022|0.053|960.00|1620000000|1050000000
2022-11-07 22:06:49|10034|103316|TW 2441|26.28B|26280000000|47.10|1,634,468|-40.69%|26|2023-02-24|15/12/2022||1.5||4320000000|2022-11-07|15/09/2022|1.06|1.61|3510000000|4370000000
2022-11-07 22:06:52|10035|50135|JO RESJ|16.96B|16960000000|5,104|861,823|-4.09%|15|2022-08-25|15/06/2022|||||2022-03-16|15/12/2021|5.2||1540000000|
2022-11-07 22:06:56|10036|103211|TW 2108|17.14B|17140000000|35.60|908,588|-55.84%|24|2023-03-01|15/12/2022||0.6||3080000000|2022-11-30|15/09/2022||0.67||3250000000
2022-11-07 22:07:02|10037|103429|TW 2845|43.14B|43140000000|10.65|9,257,672|0.95%|25|2022-11-08|15/09/2022|||||2022-07-28|15/06/2022|0.27||4320000000|
2022-11-07 22:07:05|10038|102428|BK BCH|46.88B|46880000000|18.80|16,110,923|-6.93%|25|2022-11-10|15/09/2022||0.31||3890000000|2022-08-15|15/06/2022|0.46|0.4598|5520000000|5530000000
2022-11-07 22:07:08|10039|1006198|PS WLCON|123.4B|123400000000|30.100|1,217,016|-4%|24|2023-02-22|15/12/2022||0.28||10360000000|2022-11-17|15/09/2022|0.27||8780000000|
2022-11-07 22:07:13|10040|102863|BK VGI|43.43B|43430000000|3.88|27,455,619|-41.12%|26|2023-02-13|15/12/2022||0.0222|||2022-11-11|15/09/2022||0.005||
2022-11-07 22:07:17|10041|103129|TW 1707|18.37B|18370000000|124.00|226,144|-23.36%|26|2023-02-24|15/12/2022||2.93||3200000000|2022-11-30|15/09/2022||2.22||2620000000
2022-11-07 22:07:21|10042|103251|TW 2351|17.36B|17360000000|98.70|1,996,505|-41.35%|23|2022-11-07|15/09/2022||1.4||3060000000|2022-08-10|15/06/2022|1.54|1.56|3090000000|3090000000
2022-11-07 22:07:25|10043|1056074|TW 6670|25.55B|25550000000|195.00|274,617|-1.79%|26|2023-03-01|15/12/2022||6.91||8130000000|2022-11-30|15/09/2022||7.72||7900000000
2022-11-07 22:07:29|10044|102869|BK WHA|58.89B|58890000000|3.94|91,076,192|14.79%|26|2023-02-22|15/12/2022||0.1||4220000000|2022-11-11|15/09/2022||0.205||2190000000
2022-11-07 22:07:33|10045|950427|KL MPIM|4.84B|4840000000|24.36|258,521|-50.22%|25|2022-11-23|15/09/2022|||||2022-08-29|15/06/2022|0.3985||612000000|
2022-11-07 22:07:37|10046|103722|TW 6285|33.8B|33800000000|85.40|6,614,986|5.28%|26|2022-11-10|15/09/2022||2.1||25130000000|2022-08-11|15/06/2022|1.43|1.42|20180000000|20180000000
2022-11-07 22:07:40|10047|953677|KL STIK|5.07B|5070000000|3.27|424,135|-29.04%|25|2022-12-22|15/10/2022|||||2022-09-29|15/07/2022|0.08||1110000000|
2022-11-07 22:07:49|10048|42664|AT MORr|1.97B|1970000000|17.93|132,900|20.62%|37|2022-11-29|15/09/2022||2.79||4740000000|2022-08-30|15/06/2022|3.66|3.7|4640000000|4360000000
2022-11-07 22:07:52|10049|962595|BMV LACOMERUBC|41.38B|41380000000|38.04|239,860|-3.66%|26|2023-02-22|15/12/2022||0.3989||8700000000|2022-10-26|15/09/2022|0.399|0.42|8360000000|8480000000
2022-11-07 22:07:56|10050|103189|TW 2023|29.48B|29480000000|14.85|3,394,706|-38.86%|26|2023-03-09|15/12/2022||0.9048||29560000000|2022-11-07|15/09/2022||0.781||28160000000
2022-11-07 22:08:00|10051|102999|TW 1227|35.75B|35750000000|39.35|556,207|-26.6%|24|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|0.18||5990000000|
2022-11-07 22:08:03|10052|42631|AT BOPr|1.61B|1610000000|1.29|1,917,088|-11.72%|37|2022-11-11|15/09/2022||0.0645||432320000|2022-08-03|15/06/2022|0.08|0.0467|513000000|469030000
2022-11-07 22:08:07|10053|103452|TW 2903|25.64B|25640000000|18.45|515,398|-17.65%|34|2022-11-14|15/09/2022|||||2022-09-02|15/06/2022|-0.02||7140000000|
2022-11-07 22:08:10|10054|947237|NS KEIN|141.08B|141080000000|1,565.00|226,241|60.6%|31|2023-01-26|15/12/2022||11.9||15990000000|2022-10-20|15/09/2022|11.9|11.9|16080000000|16080000000
2022-11-07 22:08:14|10055|1012912|TWO 8044|6.43B|6430000000|49.45|917|-66.81%|26|2023-02-23|15/12/2022||0.195||14120000000|2022-11-11|15/09/2022||-0.1767||11600000000
2022-11-07 22:08:18|10056|18438|NS CHOL|113.91B|113910000000|605.25|150,682|-11.67%|27|2023-02-09|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-07 22:08:21|10057|1115204|JO MTHJ|20.33B|20330000000|11,852|342,874|19.8%|11|2023-02-20|15/12/2022|||||2022-08-29|15/06/2022|10.67||47160000000|
2022-11-07 22:08:25|10058|943829|NS TNSL|103.96B|103960000000|765.30|532,441|-37.73%|26|2023-01-25|15/12/2022||10.70||9124000000|2022-10-20|15/09/2022|8.13|7.4|8510000000|8440000000
2022-11-07 22:08:28|10059|1012932|TWO 8086|12.5B|12500000000|63.50|1,555|-58.22%|26|2023-03-01|15/12/2022||-0.26||685000000|2022-11-30|15/09/2022||-0.02||650000000
2022-11-07 22:08:32|10060|103558|TW 3545|14.3B|14300000000|69.60|4,325,093|-55.15%|25|2022-11-07|15/09/2022||0.62||3090000000|2022-07-29|15/06/2022|0.41|1.22|3330000000|3520000000
2022-11-07 22:08:34|10061|1167309|BVMF RRRP3|10.4B|10400000000|48.89|4,133,714|44.54%|14|2023-02-21|15/12/2022||1.15||764940000|2022-11-08|15/09/2022||0.8849||523330000
2022-11-07 22:08:37|10062|946369|HK 1811|10.21B|10210000000|2.400|6,441,575|-67.22%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-11-07 22:08:40|10063|995736|KQ 206650|404.54B|404540000000|10,600|177,418|-76.81%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|27.75||14560000000|
2022-11-07 22:08:44|10064|103468|TW 3006|18.11B|18110000000|66.40|4,742,134|-54.6%|26|2023-03-01|15/12/2022||3.16||5800000000|2022-11-30|15/09/2022|0.3|3.31|3500000000|5890000000
2022-11-07 22:08:48|10065|990812|MU 1798|15.41B|15410000000|2.210|22,132,036|-27.54%|13|2022-10-27|15/09/2022|0.02||2520000000||2022-08-30|15/06/2022||||
2022-11-07 22:08:51|10066|941315|ADX DANA|6.51B|6510000000|0.930|9,563,429|-14.59%|32|2022-11-11|15/09/2022||||546000000|2022-08-16|15/06/2022|||101000000|589000000
2022-11-07 22:08:56|10067|1012596|TWO 5371|21.23B|21230000000|54.30|3,037|-19.67%|26|2023-02-22|15/12/2022||1.09||13270000000|2022-11-01|15/09/2022|1.78|1.79|12900000000|14760000000
2022-11-07 22:08:59|10068|50136|JO TKGJ|17.78B|17780000000|3,603|3,548,393|-35.75%|25|2022-11-23|15/09/2022||245.00||22221000000|2022-08-02|15/06/2022||||10618000000
2022-11-07 22:09:01|10069|1057324|BK THGn|59.96B|59960000000|70.75|3,832,500|102.22%|0||
2022-11-07 22:09:06|10070|103048|TW 1440|28.33B|28330000000|17.10|1,320,395|-27.18%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.25||5600000000|
2022-11-07 22:09:12|10071|1012192|TWO 3227|12.21B|12210000000|83.60|370|-47.91%|26|2023-03-01|15/12/2022||0.8825||1410000000|2022-11-30|15/09/2022||4.34||1350000000
2022-11-07 22:09:16|10072|1012847|TWO 6547|22.41B|22410000000|73.70|4,315|-51.75%|24|2023-03-01|15/12/2022||1.81||2500000000|2022-11-30|15/09/2022||-0.4788||3000000
2022-11-07 22:09:19|10073|959124|BMV FIBRAMQ12|20.5B|20500000000|27.030|670,730|10.19%|29|2023-02-23|15/12/2022||0.6975||1050000000|2022-10-25|15/09/2022|0.81|0.6908|957400000|1040000000
2022-11-07 22:09:22|10074|947130|NS RLXO|232.78B|232780000000|938.50|176,099|-34.59%|26|2023-02-06|15/12/2022||3.1||7920000000|2022-11-02|15/09/2022|0.9|0.88|6700000000|6700000000
2022-11-07 22:09:26|10075|103720|TW 6282|15.71B|15710000000|29.55|3,636,945|-12.85%|25|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.43||6620000000|
2022-11-07 22:09:28|10076|50183|JO FFAJ|16.58B|16580000000|1,049|2,450,512|-19.4%|16|2023-03-08|15/12/2022|||||2022-09-02|15/06/2022|0.37||3450000000|
2022-11-07 22:09:32|10077|1055159|DFM EMAARDEV|17.48B|17480000000|4.370|3,700,591|5.06%|26|2023-03-01|15/12/2022||0.15||2450000000|2022-11-16|15/09/2022||0.19||3650000000
2022-11-07 22:09:36|10078|103042|TW 1434|43.74B|43740000000|26.00|1,273,818|-13.3%|26|2023-03-07|15/12/2022||0.31||8726000000|2022-11-07|15/09/2022||0.44||8830000000
2022-11-07 22:09:40|10079|1012236|TWO 3374|26.24B|26240000000|96.70|2,321|-30.18%|25|2023-03-01|15/12/2022||1.49||1790000000|2022-11-30|15/09/2022||2||2180000000
2022-11-07 22:09:43|10080|1012342|TWO 3707|30.35B|30350000000|91.10|8,707|-38.13%|23|2022-11-18|15/09/2022||0.68||2420000000|2022-08-18|15/06/2022|0.68|0.2996|2250000000|2240000000
2022-11-07 22:09:48|10081|1013401|NS CENA|127.12B|127120000000|1,232.00|622,957|-17.13%|24|2023-02-03|15/12/2022||8.80||1569000000|2022-11-07|15/09/2022|7.69|7|1490000000|1450000000
2022-11-07 22:09:51|10082|12539|DFM DFM|12.47B|12470000000|1.560|8,608,394|-5.03%|38|2023-02-07|15/12/2022||0.01||112730000|2022-11-16|15/09/2022||0.01|74770000|111250000
2022-11-07 22:09:56|10083|103747|TW 8112|15.73B|15730000000|35.20|1,275,648|-20.62%|26|2023-03-01|15/12/2022||1.47||43160000000|2022-11-30|15/09/2022||1.26||40140000000
2022-11-07 22:09:59|10084|102113|CN ARG|7.86T|7860000000000|10,000.0|131,685|-15.25%|31|2022-11-11|15/09/2022|||||2022-08-16|15/06/2022|263.88||5898100000000|
2022-11-07 22:10:02|10085|990318|HK 0512|13.93B|13930000000|3.95|2,870,787|-33.95%|14|2022-08-10|15/06/2022|0.2||5210000000||2022-03-14|15/12/2021|0.34||4030000000|
2022-11-07 22:10:06|10086|39851|NS BAYE|209.05B|209050000000|4,679.95|16,136|-2.59%|26|2023-02-02|15/12/2022||13.40||9822000000|2022-11-09|15/09/2022||44.40||15290000000
2022-11-07 22:10:09|10087|41623|KL CBMS|6.88B|6880000000|22.50|80,469|2.69%|28|2022-11-11|15/09/2022|||||2022-08-19|15/06/2022|0.291||574200000|
2022-11-07 22:10:13|10088|103647|TW 5434|28.25B|28250000000|155.50|354,861|11.07%|25|2022-11-30|15/09/2022|4.87|3.95|13790000000|13130000000|2022-08-03|15/06/2022|4.38|4.95|13230000000|13230000000
2022-11-07 22:10:17|10089|1012355|TWO 4123|26.29B|26290000000|43.85|1,237|-23.16%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.36||204600000|
2022-11-07 22:10:19|10090|1155529|NASDAQ CAN|547.09M|547090000|3.190|1,347,265|-63.92%|0||
2022-11-07 22:10:22|10091|19581|IS THYAO|147.94B|147940000000|107.200|85,272,079|490.37%|38|2023-03-09|15/12/2022||0.7288||70740000000|2022-11-03|15/09/2022|1.1|9.47|6070000000|108830000000
2022-11-07 22:10:27|10092|18261|NS BIRS|73.97B|73970000000|271.35|2,144,925|-33.02%|38|2023-01-18|15/12/2022||4.4||12670000000|2022-10-20|15/09/2022|4.08|4.12|11920000000|11970000000
2022-11-07 22:10:30|10093|103539|TW 3406|36.33B|36330000000|322.50|4,824,662|-23.49%|24|2022-11-30|15/09/2022||9.97||6810000000|2022-08-31|15/06/2022|3.32|3.01|2910000000|2900000000
2022-11-07 22:10:35|10094|102173|PS AGI|84.63B|84630000000|8.970|2,525,889|-17.75%|31|2022-11-17|15/09/2022|||||2022-08-15|15/06/2022|0.47||43310000000|
2022-11-07 22:10:37|10095|44108|KS 181710|793.49B|793490000000|24,100|79,896|-38.39%|33|2023-02-10|15/12/2022||143.83||587680000000|2022-11-08|15/09/2022||320.95||533160000000
2022-11-07 22:10:41|10096|947119|NS UNOI|317.95B|317950000000|557.50|353,002|35.08%|25|2022-11-10|15/09/2022||4.73||28630000000|2022-08-08|15/06/2022|2.4|2.05|25550000000|25550000000
2022-11-07 22:10:45|10097|1012658|TWO 5904|47B|47000000000|468.50|777|-5.55%|26|2023-02-20|15/12/2022||5.99||5340000000|2022-10-31|15/09/2022|6.07|5.71|5250000000|5140000000
2022-11-07 22:10:48|10098|103010|TW 1304|21.66B|21660000000|20.25|1,978,479|-40.94%|25|2023-03-08|15/12/2022||0.425||17070000000|2022-11-07|15/09/2022||0.21||17460000000
2022-11-07 22:10:52|10099|18236|NS JBCH|154.07B|154070000000|1,990.90|78,393|20.69%|25|2022-11-11|15/09/2022||13.6||7610000000|2022-08-04|15/06/2022|13.6|13.6|7850000000|7850000000
2022-11-07 22:10:55|10100|102751|BK STA|30.87B|30870000000|20.10|5,003,213|-33.67%|25|2022-11-17|15/09/2022|||||2022-08-10|15/06/2022|0.74|0.74|27970000000|27970000000
2022-11-07 22:10:59|10101|103016|TW 1312|16.63B|16630000000|18.05|2,354,955|-34.85%|26|2023-03-01|15/12/2022||0.24||4980000000|2022-11-30|15/09/2022||0.28||5110000000
2022-11-07 22:11:03|10102|19535|IS PETKM|37.13B|37130000000|14.650|162,901,265|109.58%|37|2022-11-08|15/09/2022||||13640000000|2022-08-11|15/06/2022|0.99||14370000000|12780000000
2022-11-07 22:11:07|10103|103323|TW 2451|27.89B|27890000000|65.00|313,888|-5.8%|26|2023-03-10|15/12/2022||1.59||3650000000|2022-11-30|15/09/2022||1.78||3920000000
2022-11-07 22:11:11|10104|18219|NS IDFC|129.68B|129680000000|81.00|8,576,945|39.07%|37|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|1.45||221300000|
2022-11-07 22:11:14|10105|969085|HK 2666|7.21B|7210000000|3.81|3,262,530|-36.36%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-11-07 22:11:17|10106|103171|TW 1904|29.87B|29870000000|26.95|843,813|-23.44%|23|2022-11-07|15/09/2022||0.43||11470000000|2022-08-09|15/06/2022|1.12|0.855|11530000000|11450000000
2022-11-07 22:11:19|10107|992986|HK 1610|7.92B|7920000000|2.030|32,776,966|-35.23%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-11-07 22:11:22|10108|943496|HK 1448|10.88B|10880000000|4.79|2,698,900|-32.54%|13|2022-11-30|15/09/2022||0.27|||2022-08-19|15/06/2022||||
2022-11-07 22:11:26|10109|103266|TW 2368|38.33B|38330000000|87.60|14,650,579|15.08%|25|2022-11-10|15/09/2022||2.45||8290000000|2022-08-31|15/06/2022|2.86|3.05|8460000000|8460000000
2022-11-07 22:11:29|10110|980660|BE NYVCt|1.04B|1040000000|0.6300|-|11.4%|0||
2022-11-07 22:11:31|10111|102530|BK GUNKUL|46.63B|46630000000|5.250|55,675,721|-4.63%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.09|0.09|1830000000|1700000000
2022-11-07 22:11:35|10112|1013041|TWO 8942|9.54B|9540000000|56.90|140|-18.83%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.99||1670000000|
2022-11-07 22:11:39|10113|103032|TW 1409|26.3B|26300000000|16.50|1,997,226|-15.98%|24|2022-11-07|15/09/2022|||||2022-09-05|15/06/2022|0.51||11720000000|
2022-11-07 22:11:44|10114|103326|TW 2455|11.48B|11480000000|62.10|1,747,826|-54.55%|25|2022-11-07|15/09/2022|0.57|0.4954|522100000|587480000|2022-07-28|15/06/2022|1|0.985|736000000|749210000
2022-11-07 22:11:47|10115|18145|NS GILE|167.51B|167510000000|5,197.95|5,118|-10.77%|26|2023-02-02|15/12/2022|||||2022-11-04|15/09/2022|26.6||6200000000|5457000000
2022-11-07 22:11:50|10116|980659|BE NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-11-07 22:11:54|10117|1141819|NYSE IFS|2.9B|2900000000|26.04|49,818|-9.13%|26|2023-02-15|15/12/2022||4.01||1490000000|2022-11-09|15/09/2022||3.69||1440000000
2022-11-07 22:11:58|10118|1155940|NS IIFW|161.6B|161600000000|1,839.95|39,823|12.61%|19|2023-02-02|15/12/2022||||3970000000|2022-11-07|15/09/2022|19.24||5050000000|3950000000
2022-11-07 22:12:02|10119|103796|TW 9939|24.38B|24380000000|84.70|1,249,698|25.33%|24|2022-11-07|15/09/2022||2.43||6970000000|2022-09-02|15/06/2022|2.41|2.36|6580000000|6580000000
2022-11-07 22:12:05|10120|946386|HK 0182|5.51B|5510000000|0.640|13,085,017|-20.51%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-11-07 22:12:14|10121|19620|IS YKBNK|79.49B|79490000000|9.410|541,528,528|207.97%|38|2023-02-02|15/12/2022||0.9368||18360000000|2022-10-31|15/09/2022|1.36|1.07|28730000000|19330000000
2022-11-07 22:12:18|10122|985922|NS QUEC|81.08B|81080000000|547.00|213,616|-38.13%|26|2023-02-10|15/12/2022||6.72||44790000000|2022-11-14|15/09/2022||5.3||41300000000
2022-11-07 22:12:26|10123|103216|TW 2204|23.64B|23640000000|42.60|1,427,566|-39.17%|33|2022-11-08|15/09/2022||1.55||6590000000|2022-08-02|15/06/2022|-9.92|1.84|7170000000|7470000000
2022-11-07 22:12:29|10124|18636|BVMF CESP6|8.3B|8300000000|25.25|2,482,386|-3.77%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-11-07 22:12:32|10125|100254|NS INBF|58.3B|58300000000|131.75|12,575,364|-42.5%|26|2023-02-08|15/12/2022||7.72|||2022-11-07|15/09/2022||8.04||
2022-11-07 22:12:36|10126|102467|BK CHG|39.82B|39820000000|3.620|37,120,798|-0.54%|25|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|0.08|0.08|2780000000|2780000000
2022-11-07 22:12:39|10127|100145|HK 3899|17.52B|17520000000|8.63|3,358,277|-9.26%|10|2022-03-21|15/12/2021||||4613000000|2021-08-18|15/06/2021||||
2022-11-07 22:12:42|10128|1142212|NS AFFL|153.67B|153670000000|1,155.00|353,268|7.31%|18|2023-02-06|15/12/2022||5.31||4180000000|2022-11-10|15/09/2022||5.52||3570000000
2022-11-07 22:12:46|10129|19339|IS CCOLA|43.52B|43520000000|170.60|666,021|93.36%|38|2023-03-01|15/12/2022||1.33||10070000000|2022-11-01|15/09/2022|6.29|5.9|17410000000|17150000000
2022-11-07 22:12:50|10130|50199|JO SPGJ|9.15B|9150000000|2,685|616,153|-15.17%|14|2022-08-29|15/06/2022|1.86||24600000000||2022-02-22|15/12/2021|1.88||21640000000|
2022-11-07 22:12:53|10131|963738|NS TLSV|48.7B|48700000000|2,864.00|23,062|-40.9%|26|2023-01-25|15/12/2022||21||21470000000|2022-11-11|15/09/2022||18.8||19880000000
2022-11-07 22:12:57|10132|18781|BVMF SLCE3|9.33B|9330000000|44.94|1,528,563|20.8%|37|2022-11-04|15/09/2022|||1350000000||2022-08-10|15/06/2022|2.27||2030000000|1600000000
2022-11-07 22:13:00|10133|943514|HK 2186|8.06B|8060000000|2.27|5,086,559|-39.11%|13|2022-11-09|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-07 22:13:04|10134|18129|NS FINX|97.45B|97450000000|156.85|711,143|-37.57%|31|2023-02-02|15/12/2022||1.2||8650000000|2022-10-21|15/09/2022|-1.5|-1.5|9410000000|9300000000
2022-11-07 22:13:07|10135|103619|TW 4919|45.12B|45120000000|107.50|10,578,000|-10.48%|26|2023-02-01|15/12/2022||2.2||10810000000|2022-11-07|15/09/2022||2.06||10610000000
2022-11-07 22:13:11|10136|103703|TW 6213|24.49B|24490000000|67.30|2,338,498|-48.44%|26|2023-03-01|15/12/2022||0.8343||7090000000|2022-11-01|15/09/2022|0.73|0.6471|6350000000|6650000000
2022-11-07 22:13:15|10137|39919|NS TTKL|124.88B|124880000000|900.00|71,482|-21.42%|28|2023-01-31|15/12/2022|||||2022-11-04|15/09/2022|6.2||8080000000|8540000000
2022-11-07 22:13:19|10138|18067|NS CHMB|129B|129000000000|309.50|1,929,101|-12.44%|27|2023-02-02|15/12/2022||10.25||46928000000|2022-11-01|15/09/2022|6.6|10.8|85870000000|78130000000
2022-11-07 22:13:22|10139|18049|NS BLUS|116.77B|116770000000|1,207.00|115,766|19.45%|27|2023-01-26|15/12/2022||5.9||16070000000|2022-11-03|15/09/2022|4.4|4.4|15760000000|15760000000
2022-11-07 22:13:34|10140|12534|DFM ARMX|5.27B|5270000000|3.600|2,124,830|-19.46%|32|2022-11-09|15/09/2022||0.03||1572000000|2022-08-03|15/06/2022|0.03|0.05|1520000000|1625000000
2022-11-07 22:13:38|10141|1130904|NS KPIE|187.65B|187650000000|688.25|2,508,023|99.33%|19|2023-01-31|15/12/2022||3.28||8730000000|2022-10-19|15/09/2022|3.06|3.11|7450000000|7390000000
2022-11-07 22:13:42|10142|103494|TW 3036|51.16B|51160000000|57.90|2,153,830|-11.25%|26|2023-02-23|15/12/2022||1.89||146150000000|2022-11-11|15/09/2022||2.16||137570000000
2022-11-07 22:13:46|10143|18065|NS CNTY|91.77B|91770000000|819.95|188,908|-4.03%|29|2023-01-31|15/12/2022||||9241000000|2022-10-26|15/09/2022|6.41||12210000000|
2022-11-07 22:13:49|10144|1054591|OTC TTWSF|917.61M|917610000|0.365|12,000|0%|0||
2022-11-07 22:13:52|10145|18082|NS CRSL|210.52B|210520000000|2,885.10|50,971|1.41%|29|2023-02-14|15/12/2022||||5710000000|2022-10-21|15/09/2022|20.22||6830000000|6750000000
2022-11-07 22:13:56|10146|37978|WA TPE|3.57B|3570000000|2.035|2,953,315|-35.56%|37|2022-11-23|15/09/2022||||11030000000|2022-09-07|15/06/2022|-0.16||8310000000|8010000000
2022-11-07 22:14:00|10147|50137|JO CMLJ|12.07B|12070000000|3,450|1,208,097|-35.72%|17|2022-11-21|15/09/2022|||||2022-05-24|15/03/2022|1.99||1930000000|
2022-11-07 22:14:03|10148|8808|BU MTEL|290.74B|290740000000|302.0|347,853|-32.11%|38|2023-02-22|15/12/2022||18.32||199680000000|2022-11-08|15/09/2022||15.57||190040000000
2022-11-07 22:14:08|10149|102315|PS SECB|66.31B|66310000000|88.00|1,186,200|-28.13%|30|2022-11-07|15/09/2022||2.69||10020000000|2022-08-10|15/06/2022|4.67|3.72|9950000000|9950000000
2022-11-07 22:14:11|10150|50103|JO PSGJ|4.8B|4800000000|2,295|1,413,847|-5.59%|18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2022-11-07 22:14:21|10151|1012358|TWO 4128|29.44B|29440000000|57.00|16,737|8.46%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1||483300000|
2022-11-07 22:14:24|10152|1174912|KQ 383310|778.45B|778450000000|50,900|129,885|-54.92%|5|2022-08-11|15/06/2022|460||46960000000||2022-05-16|15/03/2022|16||21280000000|
2022-11-07 22:14:27|10153|1061909|NS AMBE|67.82B|67820000000|2,015.00|73,792|-43.11%|23|2023-01-30|15/12/2022||11.26||11980000000|2022-11-30|15/09/2022|-0.88|-0.4369|7500000000|7580000000
2022-11-07 22:14:31|10154|50207|JO KAPJ|11.89B|11890000000|482|2,562,919|11.7%|15|2022-08-24|15/06/2022|0.32||14330000000||2022-02-23|15/12/2021|0.37||13650000000|
2022-11-07 22:14:37|10155|103206|TW 2103|22.09B|22090000000|26.70|928,717|-16.01%|26|2023-03-01|15/12/2022||0.74||9230000000|2022-11-08|15/09/2022||0.64||9100000000
2022-11-07 22:14:40|10156|27076|BMV BOLSAA|20.61B|20610000000|35.620|1,106,162|-7.77%|36|2023-02-21|15/12/2022||0.6835||1010000000|2022-10-18|15/09/2022|0.688|0.6551|979000000|991040000
2022-11-07 22:14:44|10157|979560|KQ 064550|702.04B|702040000000|27,850|399,308|-42.37%|24|2023-03-01|15/12/2022||||52000000000|2022-11-16|15/09/2022||||54100000000
2022-11-07 22:14:47|10158|1166416|BO COMU|119.98B|119980000000|2,448.95|56,053|-19.06%|15|2022-11-30|15/09/2022|14.64||2420000000|2460000000|2022-08-31|15/06/2022|13.14||2370000000|2370000000
2022-11-07 22:14:50|10159|1129147|BVMF VAMO3|16.65B|16650000000|15.62|3,236,952|32.26%|14|2023-02-16|15/12/2022||0.15||1220000000|2022-10-27|15/09/2022|0.15|0.1633|1380000000|1330000000
2022-11-07 22:14:54|10160|103215|TW 2201|45.41B|45410000000|45.75|7,565,775|7.65%|34|2022-11-11|15/09/2022||0.8||19000000000|2022-08-08|15/06/2022|-3.92|-1.33|17680000000|17580000000
2022-11-07 22:14:58|10161|103165|TW 1808|26.84B|26840000000|59.50|276,185|2.02%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||278700000|
2022-11-07 22:15:01|10162|103209|TW 2106|27.78B|27780000000|30.85|1,277,172|0%|26|2023-03-01|15/12/2022||0.285||9690000000|2022-11-11|15/09/2022||0.23||9650000000
2022-11-07 22:15:05|10163|18162|NS GUJL|422.55B|422550000000|3,832.05|151,549|99.81%|24|2023-01-27|15/12/2022||18.20||9825000000|2022-11-10|15/09/2022|32.52|31.85|14610000000|14240000000
2022-11-07 22:15:07|10164|950467|KL PMAS|2.72B|2720000000|3.82|972,781|-33.92%|24|2023-02-22|15/12/2022|||||2022-11-03|15/09/2022|0.028|0.035|155600000|156000000
2022-11-07 22:15:11|10165|103207|TW 2104|18.91B|18910000000|19.50|1,321,265|-20.7%|24|2022-11-30|15/09/2022||0.32||5280000000|2022-08-31|15/06/2022|-0|0.32|5850000000|5540000000
2022-11-07 22:15:15|10166|37737|WA BDXP|6.45B|6450000000|252.50|9,116|1.21%|37|2022-11-07|15/09/2022|6.16||2370000000|2390000000|2022-07-27|15/06/2022|5.67||2400000000|2299000000
2022-11-07 22:15:18|10167|943638|NS INEE|59.04B|59040000000|437.30|679,311|-38.57%|24|2023-01-25|15/12/2022||6.30||4768000000|2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000
2022-11-07 22:15:23|10168|949951|JO EQUJ|12.52B|12520000000|1,610|1,163,099|-27.55%|14|2022-10-03|15/08/2022|1.42||1050000000||2022-05-30|15/02/2022|1.18||902600000|
2022-11-07 22:15:26|10169|1096132|NASDAQ NIU|232.31M|232310000|3.02|559,782|-88.03%|18|2022-11-21|15/09/2022||1.43||1860000000|2022-08-15|15/06/2022|0.09|1.05|827620000|1370000000
2022-11-07 22:15:29|10170|947206|NS VNTI|203.75B|203750000000|1,984.00|46,599|-2.63%|25|2022-11-07|15/09/2022||8.08||5160000000|2022-08-06|15/06/2022|9.8|9.83|5060000000|5060000000
2022-11-07 22:15:33|10171|947307|NS VMAR|57.97B|57970000000|2,927.50|39,027|-26.9%|26|2023-02-08|15/12/2022||19.7||8430000000|2022-11-11|15/09/2022||-10.76||4910000000
2022-11-07 22:15:38|10172|103204|TW 2101|28.15B|28150000000|33.90|624,803|-15.41%|24|2023-02-23|15/12/2022||-0.27||2130000000|2022-11-30|15/09/2022||-0.28||2310000000
2022-11-07 22:15:42|10173|13226|QE VFQS|121.57B|121570000000|1.680|2,602,943|2.45%|26|2023-01-31|15/12/2022|||||2022-11-05|15/09/2022|0.029|0.029|740200000|740810000
2022-11-07 22:15:48|10174|19585|IS TOASO|51.8B|51800000000|103.60|8,599,314|78.34%|38|2023-02-02|15/12/2022||3.42||16440000000|2022-11-07|15/09/2022|4.12|3.52|16020000000|15800000000
2022-11-07 22:15:51|10175|979066|KQ 007390|1.13T|1130000000000|17,750|869,378|-12.59%|22|2022-08-16|15/06/2022|-86||5020000000||2022-05-13|15/03/2022|-56.41||5130000000|
2022-11-07 22:15:54|10176|103484|TW 3026|13.89B|13890000000|88.30|179,941|-26.75%|25|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||3.98||5360000000
2022-11-07 22:15:57|10177|1030994|BVMF MEGA3|5.77B|5770000000|10.17|1,293,863|-65.54%|24|2023-02-23|15/12/2022||0.0839||587620000|2022-11-11|15/09/2022||0.3304||490930000
2022-11-07 22:16:01|10178|1081587|NS ONTE|55.95B|55950000000|263.40|271,229|-31.77%|23|2023-01-19|15/12/2022||1.1||6870000000|2022-11-07|15/09/2022|-0.01|0.75|5110000000|5740000000
2022-11-07 22:16:04|10179|943460|HK 0777|7.89B|7890000000|14.64|446,717|-14.37%|18|2023-01-30|15/12/2022||0.80||4086000000|2022-12-07|15/09/2022||||
2022-11-07 22:16:09|10180|953680|KL SUNW|4.76B|4760000000|1.410|950,140|-3.42%|25|2022-11-07|15/09/2022|||||2022-08-11|15/06/2022|0.02|8.00|144500000|144500000
2022-11-07 22:16:12|10181|103435|TW 2855|22.13B|22130000000|15.20|852,711|-34.14%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|0.27||1660000000|
2022-11-07 22:16:16|10182|19574|IS TAVHL|28.9B|28900000000|80.25|7,793,745|173.61%|37|2023-02-13|15/12/2022|||||2022-11-07|15/09/2022||||331010000
2022-11-07 22:16:19|10183|100056|HK 0819|9.64B|9640000000|8.56|3,669,174|3.38%|17|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-07 22:16:23|10184|103288|TW 2401|13.83B|13830000000|23.70|2,906,912|-39.9%|25|2022-11-10|15/09/2022||0.54||2384000000|2022-08-12|15/06/2022|-0.08|0.55|1980000000|2259000000
2022-11-07 22:16:26|10185|990763|HK 1478|4.47B|4470000000|3.77|1,836,986|-67.71%|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
2022-11-07 22:16:29|10186|20982|NYSE BMA|1.78B|1780000000|14.37|234,568|-6.45%|34|2023-02-22|15/12/2022||0.9776||312750000|2022-11-10|15/09/2022||0.744||290820000
2022-11-07 22:16:31|10187|40970|BMV Q|31.17B|31170000000|80.40|1,263,850|-9.9%|24|2023-01-26|15/12/2022||1.17|||2022-10-20|15/09/2022|0.52|1.42|9610000000|9780000000
2022-11-07 22:16:35|10188|100005|HK 0081|9.61B|9610000000|2.70|5,092,871|-24.06%|30|2022-10-17|15/09/2022||||62904000000|2022-08-20|15/06/2022||0.77||50098000000
2022-11-07 22:16:38|10189|18602|BVMF ARZZ3|10.8B|10800000000|98.65|1,152,470|31.48%|33|2023-03-08|15/12/2022||1.41||1280000000|2022-11-08|15/09/2022||0.8192||1070000000
2022-11-07 22:16:41|10190|18131|NS FISO|71.01B|71010000000|104.20|3,105,070|-48.62%|28|2023-02-07|15/12/2022||1.87||14340000000|2022-11-02|15/09/2022|1.8|1.47|14880000000|15070000000
2022-11-07 22:16:45|10191|41679|KL IGRE|5.7B|5700000000|1.590|592,663|-5.39%|26|2023-01-25|15/12/2022||9.00|||2022-11-03|15/09/2022|0.0233||140100000|
2022-11-07 22:16:59|10192|102100|CN CCB|4.21T|4210000000000|3,190.0|280,258|-50.16%|35|2023-02-22|15/12/2022||84.27||2594000000000|2022-11-09|15/09/2022||31.32||3202020000000
2022-11-07 22:17:03|10193|50088|JO AFEJ|10.01B|10010000000|9,499|242,546|-18.98%|28|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|5.66||15510000000|
2022-11-07 22:17:06|10194|18257|NS KECL|112.06B|112060000000|435.00|600,381|-7.81%|28|2023-01-31|15/12/2022||5.2||38390000000|2022-11-07|15/09/2022||3.71||39170000000
2022-11-07 22:17:10|10195|103784|TW 9925|14.79B|14790000000|38.60|131,127|-0.65%|23|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022|1.01||1910000000|
2022-11-07 22:17:14|10196|103571|TW 3596|20.38B|20380000000|92.50|3,757,425|-19.21%|26|2023-03-10|15/12/2022||2.56||12940000000|2022-11-08|15/09/2022||2.36||12440000000
2022-11-07 22:17:17|10197|11193|KSE ALQK|269.52M|269520000|247|598,004|-34.13%|24|2022-08-14|15/06/2022|0.01||68730000||2022-05-23|15/03/2022|0.02||68360000|
2022-11-07 22:17:20|10198|103143|TW 1723|24.38B|24380000000|105.00|364,033|-10.68%|34|2023-03-02|15/12/2022||1.38||2520000000|2022-11-09|15/09/2022|1.93|1.77|2610000000|2580000000
2022-11-07 22:17:26|10199|27105|BMV LABB|14.31B|14310000000|14.450|4,096,658|-24.75%|38|2023-02-28|15/12/2022||0.4246||4310000000|2022-10-26|15/09/2022|0.403|0.381|4350000000|4420000000
2022-11-07 22:17:31|10200|103488|TW 3030|15B|15000000000|63.70|465,052|10.43%|24|2023-02-21|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-07 22:17:34|10201|1167046|HK 3913|2.01B|2010000000|0.99|14,395,202|-82.16%|0||
2022-11-07 22:17:38|10202|41621|KL ALLI|5.67B|5670000000|3.660|1,910,385|33.33%|36|2022-11-25|15/09/2022|||||2022-08-16|15/06/2022|0.137|0.137|474100000|474100000
2022-11-07 22:17:43|10203|11110|KSE KIBK|202.53M|202530000|191|1,980,737|-12.88%|32|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022|||36080000|16000000
2022-11-07 22:17:46|10204|102311|PS RLC|77.52B|77520000000|15.280|2,001,979|-20.74%|25|2022-11-08|15/09/2022||0.47|||2022-08-10|15/06/2022|0.64|0.4|20800000000|
2022-11-07 22:17:51|10205|18430|NS THMX|264.25B|264250000000|2,345.00|98,895|67.72%|37|2022-11-11|15/09/2022||9.51||18520000000|2022-08-02|15/06/2022|5.2|5.11|16550000000|16540000000
2022-11-07 22:17:54|10206|13225|QE UDCD|5.2B|5200000000|1.469|2,321,604|-8.46%|33|2023-01-31|15/12/2022|||||2022-11-07|15/09/2022|0.01||382700000|
2022-11-07 22:17:58|10207|103427|TW 2838|62.41B|62410000000|16.45|4,312,019|46.97%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.02||7350000000|
2022-11-07 22:18:02|10208|103805|TW 9958|18.38B|18380000000|79.40|2,880,286|-28.96%|24|2023-03-01|15/12/2022||1.84||2950000000|2022-11-30|15/09/2022||0.9333||2300000000
2022-11-07 22:18:04|10209|993249|HK 1458|10.11B|10110000000|4.38|10,849,964|-36.5%|5|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000|2017-09-25|15/06/2017|0.17||1620000000|
2022-11-07 22:18:24|10210|103390|TW 2606|31.94B|31940000000|37.80|5,958,738|-31.62%|25|2023-03-07|15/12/2022||1.26||3500000000|2022-11-07|15/09/2022||1.62||3800000000
2022-11-07 22:18:29|10211|103765|TW 8926|17.23B|17230000000|29.25|861,140|-24.45%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.28||971200000|
2022-11-07 22:18:32|10212|1054797|NYSE FINV|1.35B|1350000000|4.680|450,242|-23.05%|23|2022-11-14|15/09/2022|||||2022-08-22|15/06/2022|1.98||2670000000|
2022-11-07 22:18:35|10213|50034|HK 0460|7.28B|7280000000|0.820|20,029,600|-47.65%|17|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 22:18:38|10214|50506|BVMF ALUP11|8.06B|8060000000|27.46|864,083|21.33%|26|2023-03-09|15/12/2022||0.5833||1060000000|2022-11-09|15/09/2022||0.4767||719000000
2022-11-07 22:18:44|10215|18719|BVMF LIGT3|2.09B|2090000000|5.65|4,170,163|-43.09%|37|2022-11-10|15/09/2022||0.1729||3420000000|2022-08-11|15/06/2022|0.0633|-0.21|3090000000|3410000000
2022-11-07 22:18:47|10216|103229|TW 2312|21.68B|21680000000|14.80|12,123,628|3.18%|23|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.17||41490000000|
2022-11-07 22:18:52|10217|1155841|HK 9966|7.65B|7650000000|8.14|3,036,743|-48.91%|0||
2022-11-07 22:18:58|10218|103718|TW 6278|25.88B|25880000000|88.50|2,699,443|-20.27%|25|2022-11-07|15/09/2022|3.59|4.03|17350000000|18040000000|2022-08-08|15/06/2022|2.87|2.5|15380000000|15380000000
2022-11-07 22:19:02|10219|1006205|BK TPIPPn|30.41B|30410000000|3.36|3,427,474|-20.85%|0||
2022-11-07 22:19:05|10220|41633|KL MAGM|2.18B|2180000000|1.520|466,537|-29.05%|28|2022-11-24|15/09/2022|||||2022-08-18|15/06/2022|0.018||482100000|
2022-11-07 22:19:10|10221|18066|NS CESC|100.41B|100410000000|75.80|2,329,187|-17.14%|42|2022-11-14|15/09/2022||||30190000000|2022-08-10|15/06/2022|2.2|13.8|41020000000|41900000000
2022-11-07 22:19:15|10222|1159071|NS SUVH|109.03B|109030000000|436.00|360,314|-13.73%|16|2022-11-07|15/09/2022||3.70||3240000000|2022-08-31|15/06/2022|4.2|4.2|3390000000|3410000000
2022-11-07 22:19:18|10223|43708|KS 005070|2.06T|2060000000000|66,600|368,375|51.48%|24|2023-02-27|15/12/2022||||147750000000|2022-11-17|15/09/2022||||134950000000
2022-11-07 22:19:24|10224|1012983|TWO 8415|34.71B|34710000000|33.40|859|-1.76%|26|2023-03-01|15/12/2022||1.23||6300000000|2022-11-11|15/09/2022||1.34||6540000000
2022-11-07 22:19:29|10225|102605|BK MEGA|38.58B|38580000000|44.25|2,615,290|-3.19%|25|2022-11-17|15/09/2022||0.66||3940000000|2022-08-17|15/06/2022|0.65|0.65|3930000000|3930000000
2022-11-07 22:19:32|10226|1171579|KSE AZNOULA|213.4M|213400000|193.00|1,022,192|-20.25%|10|2022-11-03|15/09/2022|||12730000||2022-08-15|15/06/2022|||12940000|
2022-11-07 22:19:36|10227|100082|HK 1083|9.94B|9940000000|3.23|5,023,449|-41.38%|28|2022-11-14|15/09/2022||0.54||19222000000|2022-08-16|15/06/2022|0.16||10160000000|
2022-11-07 22:19:39|10228|101592|JK SMRA|9.24T|9240000000000|560|27,766,434|-39.25%|35|2022-11-15|15/09/2022|3.34|8.04|1482900000000|1483000000000|2022-08-07|15/06/2022|5.66|7.14|1259000000000|1259000000000
2022-11-07 22:19:43|10229|1141292|KL GREA|4.1B|4100000000|3.270|912,484|-54.1%|16|2023-02-16|15/12/2022||0.0289||126940000|2022-12-02|15/09/2022||0.0289||126940000
2022-11-07 22:19:46|10230|946387|HK 0327|7.2B|7200000000|6.70|1,052,319|6.94%|27|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|0.63|0.57|4180000000|3979000000
2022-11-07 22:19:50|10231|101638|JK EXCL|26.24T|26240000000000|2,460|15,555,795|-18.73%|36|2023-02-13|15/12/2022||30.86||6908140000000|2022-11-03|15/09/2022|31|46.29|7531000000000|6929070000000
2022-11-07 22:19:57|10232|102270|PS MEG|64.9B|64900000000|2.050|12,404,387|-34.81%|31|2023-03-01|15/12/2022||0.1115||8650000000|2022-11-18|15/09/2022||0.1||8310000000
2022-11-07 22:20:00|10233|1175317|KSE BOURSA|467.41M|467410000|2,324.00|94,449|9.62%|10|2022-11-30|15/09/2022|0.02||8000000|9000000|2022-08-31|15/06/2022|0.03||8960000|8960000
2022-11-07 22:20:03|10234|101583|JK FREN|23.57T|23570000000000|76|729,448,376|-28.04%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|0.09||2774500000000|
2022-11-07 22:20:06|10235|100146|HK 3983|7.84B|7840000000|1.700|2,784,508|-30.17%|8|2018-04-26|15/12/2017|-0.05||4660000000|5655000000|2017-09-22|15/06/2017|0.06||5140000000|
2022-11-07 22:20:10|10236|1012389|TWO 4174|15.84B|15840000000|71.60|696|-33.7%|24|2022-11-07|15/09/2022|||||2022-08-12|15/06/2022|-1.5||2000000|
2022-11-07 22:20:13|10237|946567|DFM DAMAC|8.47B|8470000000|1.400|143,005|0%|24|2022-11-14|15/09/2022||0.01||1067000000|2022-08-11|15/06/2022||0.01||1067000000
2022-11-07 22:20:19|10238|103791|TW 9933|30.28B|30280000000|38.60|2,845,349|11.85%|25|2022-11-07|15/09/2022||0.9||23040000000|2022-08-02|15/06/2022|0.57|0.715|22370000000|22710000000
2022-11-07 22:20:29|10239|41404|SN ANDINAB|1.45T|1450000000000|1,671.70|694,745.03|-7.04%|38|2023-02-28|15/12/2022||53.23||698490000000|2022-11-07|15/09/2022|35.92|34.6|653500000000|635670000000
2022-11-07 22:20:35|10240|103699|TW 6202|15.06B|15060000000|66.60|811,551|-37.14%|26|2023-01-30|15/12/2022||1.42||1590000000|2022-11-07|15/09/2022|0.98|1.42|1350000000|1600000000
2022-11-07 22:20:37|10241|1056483|HK 1789|9.22B|9220000000|8.23|4,449,418|15.83%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-11-07 22:20:40|10242|993295|JO DCPJ|27.23B|27230000000|3,166|851,489|-9.33%|13|2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000|2022-05-23|15/02/2022|0.99|54.00|30410000000|15386000000
2022-11-07 22:20:45|10243|102405|BK AMATA|22.54B|22540000000|19.60|7,862,050|-4.9%|27|2023-03-02|15/12/2022||0.4051||1890000000|2022-11-15|15/09/2022||0.3352||1560000000
2022-11-07 22:20:48|10244|50180|JO LBHJ|27.45B|27450000000|10,422|442,054|15.48%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-11-07 22:20:52|10245|18394|NS SOFT|73.4B|73400000000|530.85|183,705|-19.73%|27|2023-02-03|15/12/2022||5.51||15546000000|2022-10-18|15/09/2022|8.1|7.2|14960000000|14960000000
2022-11-07 22:20:56|10246|102165|PS BLOOM|77.45B|77450000000|7.150|4,864,368|-4.67%|26|2022-11-07|15/09/2022||0.12||10030000000|2022-08-02|15/06/2022|0.155|0.12|10020000000|10030000000
2022-11-07 22:21:01|10247|103365|TW 2511|16.88B|16880000000|10.40|570,964|-20.69%|23|2022-11-07|15/09/2022||0.28||2760000000|2022-08-11|15/06/2022|0.27|0.27|3630000000|3630000000
2022-11-07 22:21:07|10248|50156|JO JSEJ|8.91B|8910000000|10,429|96,637|-7.9%|19|2023-02-27|15/12/2022|||||2022-08-03|15/06/2022|5.4||1360000000|
2022-11-07 22:21:11|10249|50143|JO RLOJ|7.56B|7560000000|4,782|192,123|-14.74%|17|2022-11-25|15/09/2022|||||2022-05-23|15/03/2022|1.95||5110000000|
2022-11-07 22:21:15|10250|41427|SN CONCHATORO|797.23B|797230000000|1,078.00|879,318.08|-14.63%|37|2022-11-09|15/09/2022|||||2022-09-02|15/06/2022|31.25|29.15|222180000000|227200000000
2022-11-07 22:21:19|10251|18743|BVMF ODPV3|4.7B|4700000000|8.51|2,084,021|-30.48%|38|2023-03-01|15/12/2022||0.1716||490440000|2022-10-26|15/09/2022|0.1739|0.177|495400000|495310000
2022-11-07 22:21:22|10252|18461|NS VIPI|102.57B|102570000000|724.00|376,532|26.29%|26|2023-02-15|15/12/2022||3.8||4540000000|2022-10-21|15/09/2022|3.1|2.87|5150000000|5150000000
2022-11-07 22:21:26|10253|1162311|KL AXSR|3.02B|3020000000|1.84|958,635|-3.14%|26|2023-01-24|15/12/2022||10.00|||2022-10-19|15/09/2022|0.0254||71700000|
2022-11-07 22:21:30|10254|15728|NASDAQ FANH|269.11M|269110000|4.95|32,673|-61.76%|37|2022-11-22|15/09/2022||0.7593|||2022-08-23|15/06/2022|0.6|0.8852|703120000|
2022-11-07 22:21:34|10255|102105|CN CFV|5.42T|5420000000000|15,950.0|69,239|-46.19%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1821||3048800000000|
2022-11-07 22:21:41|10256|18021|NS BJEL|133.95B|133950000000|1,157.00|128,154|3.82%|33|2023-02-09|15/12/2022||7.01||13940000000|2022-11-08|15/09/2022||5.05||13420000000
2022-11-07 22:21:43|10257|1050113|NYSE DESP|406.7M|406700000|6.16|310,924|-48.25%|24|2023-03-09|15/12/2022||0.02||169000000|2022-11-17|15/09/2022||-0.085||146100000
2022-11-07 22:21:47|10258|980029|KQ 194480|523.24B|523240000000|49,300|94,104|-55.85%|26|2023-03-01|15/12/2022||1343||59200000000|2022-11-17|15/09/2022||1002||64900000000
2022-11-07 22:21:50|10259|1012083|TWO 1785|17.41B|17410000000|28.85|1,392|-47.26%|24|2023-03-01|15/12/2022||0.7||7080000000|2022-11-30|15/09/2022||0.5||6520000000
2022-11-07 22:21:54|10260|103473|TW 3014|10.24B|10240000000|63.60|426,836|-40%|24|2023-02-24|15/12/2022||0.88||1010000000|2022-11-30|15/09/2022||0.98||1080000000
2022-11-07 22:21:58|10261|20389|NYSE ARCO|1.58B|1580000000|7.510|806,963|55.49%|37|2022-11-16|15/09/2022||0.115||855550000|2022-08-10|15/06/2022|0.07|0.12|887900000|811560000
2022-11-07 22:22:06|10262|39876|NS JKLC|78.24B|78240000000|662.00|544,972|-0.73%|43|2023-02-01|15/12/2022||6.30||13340000000|2022-11-03|15/09/2022|5.2|3.28|13030000000|13570000000
2022-11-07 22:22:10|10263|103768|TW 9802|26.42B|26420000000|139.50|2,676,666|40.91%|26|2023-01-18|15/12/2022||4.35||6570000000|2022-11-07|15/09/2022||4.71||6440000000
2022-11-07 22:22:13|10264|18809|BVMF UNIP6|11.27B|11270000000|114.80|210,837|95.83%|23|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|5.01||2000000000|
2022-11-07 22:22:16|10265|18243|NS JMSH|73.8B|73800000000|77.95|1,598,629|-17.41%|26|2023-01-25|15/12/2022||||9650000000|2022-11-14|15/09/2022||||9700000000
2022-11-07 22:22:20|10266|103261|TW 2362|18.17B|18170000000|31.05|306,122|-10.32%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.05||4810000000|
2022-11-07 22:22:24|10267|41415|SN CAP|812.4B|812400000000|5,436.00|245,417.7|-29.49%|37|2022-12-30|15/12/2022||0.7442||890000000|2022-11-07|15/09/2022||0.6599||680320000
2022-11-07 22:22:27|10268|986203|BK SPRC|53.33B|53330000000|12.40|27,053,203|24.24%|26|2023-02-15|15/12/2022||6.04|||2022-11-17|15/09/2022||-0.3525||74510000000
2022-11-07 22:22:30|10269|50142|JO VKEJ|13.6B|13600000000|1,387|1,759,431|9.46%|14|2022-11-24|15/09/2022|||||2022-06-07|15/03/2022|1.99||3480000000|
2022-11-07 22:22:34|10270|41431|SN ITAUCORP|1.83T|1830000000000|1.88|839,771,894.53|-4.44%|34|2023-03-01|15/12/2022||0.0822||378000000000|2022-10-28|15/09/2022|0.12|0.118|401750000000|381500000000
2022-11-07 22:22:37|10271|980010|KQ 182400|556.93B|556930000000|14,050|309,856|-51.45%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-438.96||2430000000|
2022-11-07 22:22:40|10272|18402|NS STTE|66.74B|66740000000|167.50|1,320,439|-40.19%|29|2023-01-18|15/12/2022|||||2022-11-04|15/09/2022|||17680000000|18200000000
2022-11-07 22:22:44|10273|103413|TW 2723|17.91B|17910000000|103.50|713,589|-24.05%|30|2023-03-07|15/12/2022||1.4||5060000000|2022-11-07|15/09/2022||1.27||4950000000
2022-11-07 22:22:57|10274|50019|HK 3377|4.56B|4560000000|0.60|8,023,059|-68.21%|18|2022-08-19|15/06/2022||0.14||28109000000|2022-03-23|15/12/2021||0.19||38171000000
2022-11-07 22:23:01|10275|6379|NASDAQ SOHU|517.17M|517170000|15.33|88,525|-24.19%|38|2023-02-03|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-07 22:23:12|10276|50092|JO HYPJ|11.46B|11460000000|3,351|754,283|4.84%|15|2022-09-13|15/06/2022|1.39||1780000000||2022-03-17|15/12/2021|2.7||1330000000|
2022-11-07 22:23:15|10277|994066|BK PSHn|25.51B|25510000000|12.40|577,935|-6.77%|0||
2022-11-07 22:23:19|10278|980111|KQ 222080|797.09B|797090000000|12,900|488,167|-23.01%|24|2023-03-01|15/12/2022||||64400000000|2022-11-16|15/09/2022||||44100000000
2022-11-07 22:23:22|10279|42658|AT LMDr|1.04B|1040000000|5.98|122,809|-18.7%|27|2022-11-24|15/09/2022|||||2022-09-29|15/06/2022|-0.08||28280000|
2022-11-07 22:23:26|10280|18289|NS MOFS|100.76B|100760000000|681.00|95,462|-25.98%|26|2023-01-25|15/12/2022|||||2022-10-21|15/09/2022|34.27||10750000000|9400000000
2022-11-07 22:23:30|10281|50071|HK 3339|5.18B|5180000000|1.210|3,320,419|-47.22%|22|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||0.11||6521000000
2022-11-07 22:23:33|10282|50035|HK 0506|6.18B|6180000000|2.22|661,326|-29.01%|24|2022-11-07|15/09/2022|||||2022-08-23|15/06/2022||||
2022-11-07 22:23:39|10283|1169503|KS 248070|932.35B|932350000000|18,850|114,320|-30.48%|12|2023-03-01|15/12/2022||||418100000000|2022-11-30|15/09/2022||||461950000000
2022-11-07 22:23:42|10284|1166568|NS UTIA|86.37B|86370000000|679.00|191,429|-40.57%|16|2023-01-30|15/12/2022|||||2022-11-07|15/09/2022|15.79||4320000000|3160000000
2022-11-07 22:23:46|10285|969099|HK 6878|11.1B|11100000000|1.540|47,860,348|-28.84%|13|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||||
2022-11-07 22:23:49|10286|18029|NS BACH|67.9B|67900000000|332.60|2,080,840|0.18%|42|2022-11-09|15/09/2022||7.30||12210000000|2022-08-04|15/06/2022|0.6|0.6|10800000000|10800000000
2022-11-07 22:23:52|10287|100078|HK 1052|5.3B|5300000000|3.23|2,246,584|-31.83%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-11-07 22:23:56|10288|103284|TW 2393|15.92B|15920000000|35.70|788,449|-28.91%|35|2023-03-01|15/12/2022||0.77||5310000000|2022-11-07|15/09/2022||0.7767||5150000000
2022-11-07 22:23:59|10289|947234|NS GRAN|88.44B|88440000000|366.00|2,118,546|15.06%|26|2023-01-31|15/12/2022||||10750000000|2022-10-20|15/09/2022|5.9|5.86|11510000000|11510000000
2022-11-07 22:24:02|10290|103175|TW 1909|19.39B|19390000000|15.20|1,692,077|-40.48%|26|2023-03-01|15/12/2022||-0.12||13270000000|2022-11-08|15/09/2022||-0.15||12030000000
2022-11-07 22:24:06|10291|103617|TW 4915|25.25B|25250000000|55.10|4,696,263|8%|26|2023-02-24|15/12/2022||1.42||20360000000|2022-11-04|15/09/2022|1.95|1.93|22340000000|22480000000
2022-11-07 22:24:09|10292|1161487|KS 353200|1.19T|1190000000000|23,600|515,734|30.81%|12|2023-03-01|15/12/2022||||363740000000|2022-11-30|15/09/2022||||366100000000
2022-11-07 22:24:13|10293|979186|KQ 030190|786.14B|786140000000|13,150|87,602|-35%|26|2023-03-01|15/12/2022||253.36||132160000000|2022-11-07|15/09/2022||266.53||118070000000
2022-11-07 22:24:17|10294|103202|TW 2059|40.98B|40980000000|430.00|420,411|3.06%|26|2023-02-24|15/12/2022||8.18||2050000000|2022-11-07|15/09/2022||9.89||2060000000
2022-11-07 22:24:20|10295|990832|HK 1908|26.44B|26440000000|16.44|4,658,967|16.84%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-11-07 22:24:24|10296|18693|BVMF GRND3|6.37B|6370000000|7.09|1,369,037|-16.61%|31|2023-03-02|15/12/2022|||||2022-10-27|15/09/2022|0.19||714000000|
2022-11-07 22:24:27|10297|18019|NS LIND|262.73B|262730000000|3,111.20|55,009|21.66%|27|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|19.8||5880000000|
2022-11-07 22:24:32|10298|1012848|TWO 6548|28.57B|28570000000|29.80|1,025|-26.6%|26|2023-03-01|15/12/2022||0.515||3730000000|2022-11-30|15/09/2022||0.894||3810000000
2022-11-07 22:24:46|10299|20941|NYSE PAM|2.71B|2710000000|25.19|118,387|43.15%|32|2022-11-07|15/09/2022||1.03||389800000|2022-08-11|15/06/2022|1.2|1.24|462000000|421050000
2022-11-07 22:24:49|10300|1123045|HK 2616|4.68B|4680000000|3.95|1,569,320|-56.92%|0||
2022-11-07 22:24:54|10301|39904|NS SHCU|128.46B|128460000000|1,925.00|61,012|-14.74%|33|2023-02-02|15/12/2022||66.19||12120000000|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000
2022-11-07 22:24:58|10302|103536|TW 3376|15.94B|15940000000|82.80|554,886|-22.45%|29|2022-11-07|15/09/2022||1.86||3400000000|2022-06-27|15/06/2022|2.2|2.07|3020000000|3020000000
2022-11-07 22:25:02|10303|102497|BK EASTW|7.77B|7770000000|5.15|1,614,973|-47.74%|23|2022-11-11|15/09/2022|||||2022-08-12|15/06/2022|0.15|0.14||
2022-11-07 22:25:06|10304|954965|TW 6456|28.96B|28960000000|85.70|1,968,919|-13%|26|2023-03-01|15/12/2022||3.94||36660000000|2022-11-30|15/09/2022||3.97||35980000000
2022-11-07 22:25:17|10305|102602|BK MBK|25.9B|25900000000|18.60|4,718,785|40.76%|23|2022-11-11|15/09/2022|||||2022-08-15|15/06/2022|0.02||1950000000|
2022-11-07 22:25:22|10306|103762|TW 8422|18.24B|18240000000|169.00|211,081|-21.73%|26|2023-02-24|15/12/2022||3.38||1420000000|2022-11-11|15/09/2022||3.27||1350000000
2022-11-07 22:25:25|10307|1142505|KS 300720|796.51B|796510000000|11,500|104,937|-42.93%|18|2023-03-01|15/12/2022||||378000000000|2022-11-17|15/09/2022||||385000000000
2022-11-07 22:25:29|10308|943523|HK 2386|13.11B|13110000000|2.99|2,860,085|-22.99%|16|2022-08-22|15/06/2022|||||2022-03-18|15/12/2021||||
2022-11-07 22:25:35|10309|103132|TW 1710|15.34B|15340000000|17.50|959,659|-28.45%|27|2022-11-15|15/09/2022||0.09||4040000000|2022-07-26|15/06/2022|-0.215|-0.215|5520000000|7520000000
2022-11-07 22:25:38|10310|1142378|EBR TITCr|880.72M|880720000|11.66|35,332|-22.67%|14|2022-11-10|15/09/2022||||572000000|2022-07-28|15/06/2022|||580500000|580000000
2022-11-07 22:25:41|10311|1165334|NS MINS|204.41B|204410000000|344.33|132,954|7.27%|12|2022-11-10|15/09/2022||||4304000000|2022-08-31|15/06/2022|2|2|4920000000|4870000000
2022-11-07 22:25:47|10312|943511|HK 1966|2.09B|2090000000|0.49|8,143,278|-79.02%|13|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 22:25:50|10313|49982|HK 0639|12.23B|12230000000|2.420|9,323,968|18.5%|18|2022-08-30|15/06/2022|0.32||4660000000||2022-03-24|15/12/2021|0.37||4630000000|
2022-11-07 22:25:54|10314|1012318|TWO 3630|5.27B|5270000000|28.45|585|-29.23%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.6||422100000|
2022-11-07 22:26:04|10315|1171882|NS JUBN|85.22B|85220000000|533.95|655,572|-16.62%|9|2023-01-31|15/12/2022||||13000000000|2022-11-07|15/09/2022|5.3||13040000000|
2022-11-07 22:26:07|10316|1148091|TADAWUL 1831|2.28B|2280000000|60.00|209,734|-28.3%|18|2022-11-10|15/09/2022|||||2022-08-08|15/06/2022|0.72||409300000|
2022-11-07 22:26:11|10317|37778|WA EATP|4.02B|4020000000|18.26|43,028|-41.66%|35|2022-11-10|15/09/2022||||659480000|2022-09-15|15/06/2022|||605700000|603400000
2022-11-07 22:26:15|10318|1012761|TWO 6274|13.38B|13380000000|49.70|2,283|-49.34%|26|2023-03-01|15/12/2022||1.35||4840000000|2022-11-07|15/09/2022|0.97|1.29|4520000000|4750000000
2022-11-07 22:26:19|10319|27084|BMV GENTERA|32.76B|32760000000|20.720|4,263,774|67.35%|37|2023-02-22|15/12/2022||0.6194||6940000000|2022-11-07|15/09/2022|0.84|0.7639|7920000000|6490000000
2022-11-07 22:26:23|10320|42676|AT TENr|2.17B|2170000000|18.85|157,042|60.84%|35|2022-11-29|15/09/2022|||||2022-09-29|15/06/2022|0.29||276700000|
2022-11-07 22:26:26|10321|13196|QE AHCS|6.77B|6770000000|1.075|7,039,075|-8.58%|23|2022-11-07|15/09/2022|0.02||538700000||2022-08-02|15/06/2022|0.01||520900000|
2022-11-07 22:26:36|10322|41700|KL SETI|2.16B|2160000000|0.535|5,735,319|-67.12%|37|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|0.0199||1020000000|1020000000
2022-11-07 22:26:40|10323|102456|BK CENTEL|65.48B|65480000000|48.50|4,411,169|29.05%|27|2023-02-23|15/12/2022||0.2148||5010000000|2022-11-14|15/09/2022||0.0953||4510000000
2022-11-07 22:26:43|10324|943446|HK 0535|8.14B|8140000000|0.490|9,783,450|-37.84%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-11-07 22:26:46|10325|1056506|NASDAQ LX|256.3M|256300000|1.43|678,869|-74.5%|23|2022-11-16|15/09/2022||2.71|||2022-08-16|15/06/2022|0.44|2.26|2410000000|
2022-11-07 22:26:48|10326|101595|JK SCMA|15.17T|15170000000000|242|110,038,967|-41.46%|25|2022-11-07|15/09/2022|3.39|4.62|1788200000000||2022-08-11|15/06/2022|5.25||1629000000000|1614500000000
2022-11-07 22:26:56|10327|103314|TW 2439|17.49B|17490000000|81.00|1,823,302|-15.93%|26|2023-03-01|15/12/2022||2.29||12050000000|2022-11-07|15/09/2022|2.44|2.35|11050000000|10710000000
2022-11-07 22:27:00|10328|102433|BK BLA|56.35B|56350000000|33.00|9,206,550|15.52%|26|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.7||11030000000|
2022-11-07 22:27:06|10329|19487|IS KRDMD|14.69B|14690000000|13.850|153,836,457|84.14%|38|2023-02-27|15/12/2022|||||2022-11-07|15/09/2022|0.09||6830000000|6570000000
2022-11-07 22:27:11|10330|946718|NS RMT|136.61B|136610000000|1,945.00|29,591|35.82%|31|2023-02-09|15/12/2022||||8570000000|2022-11-10|15/09/2022||||9670000000
2022-11-07 22:27:16|10331|103101|TW 1536|21.41B|21410000000|76.60|3,918,209|-22.44%|26|2023-01-25|15/12/2022||0.998||2170000000|2022-11-09|15/09/2022||1.02||2040000000
2022-11-07 22:27:19|10332|943441|HK 0405|7.44B|7440000000|1.58|5,403,172|-55.69%|17|2023-03-07|15/12/2022|||||2022-08-09|15/06/2022||||
2022-11-07 22:27:34|10333|102370|PS PGOLD|88.71B|88710000000|30.800|1,724,773|-30.23%|30|2022-11-16|15/09/2022||0.6079||44110000000|2022-08-16|15/06/2022|0.6079|0.6079|43920000000|43920000000
2022-11-07 22:27:41|10334|18048|NS BLDT|170.1B|170100000000|7,319.95|32,088|4.86%|32|2023-02-01|15/12/2022||61.25||13550000000|2022-10-28|15/09/2022|39.46|48.62|13250000000|13250000000
2022-11-07 22:27:44|10335|100034|HK 0546|11.39B|11390000000|4.46|5,194,925|81.67%|14|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 22:27:46|10336|980684|BE QHt|662.22M|662220000|0.0634|-|7.64%|0||
2022-11-07 22:27:49|10337|42641|AT HRMr|915.83M|915830000|9.60|75,570|-0.62%|26|2022-12-02|15/09/2022|||||2022-09-30|15/06/2022|0.22||1460000000|
2022-11-07 22:27:53|10338|102835|BK TISCO|77.86B|77860000000|97.25|3,349,740|6.01%|26|2023-01-12|15/12/2022||||4524000000|2022-10-12|15/09/2022|2.21|2.21|4480000000|4480000000
2022-11-07 22:27:57|10339|27114|BMV CHDRAUIB|75.86B|75860000000|79.190|551,912|96.27%|36|2023-02-28|15/12/2022||1.12||69000000000|2022-10-25|15/09/2022|1.48|1.4|64760000000|62890000000
2022-11-07 22:28:01|10340|103584|TW 3682|26.31B|26310000000|6.24|1,522,072|-25.95%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.33||3320000000|
2022-11-07 22:28:05|10341|19258|IS AEFES|30.02B|30020000000|50.70|3,988,074|119.55%|38|2023-03-02|15/12/2022||0.2987||18850000000|2022-11-02|15/09/2022|2.08|2.15|29770000000|28740000000
2022-11-07 22:28:09|10342|1012184|TWO 3211|10.78B|10780000000|71.60|161|-25.8%|23|2022-11-07|15/09/2022|||||2022-08-31|15/06/2022|2.32||4270000000|
2022-11-07 22:28:13|10343|961712|TW 4968|9.56B|9560000000|106.00|2,068,668|-64.3%|26|2023-03-06|15/12/2022||0.5767||1090000000|2022-11-07|15/09/2022|1.09|0.4167|896100000|991000000
2022-11-07 22:28:16|10344|1140499|BK TVOn|-|-|28.00|845,335|-0.56%|0||
2022-11-07 22:28:18|10345|990477|HK 0826|7.32B|7320000000|2.62|2,504,458|-47.11%|5|2018-04-12|15/12/2017|0.06||2020000000||2017-09-01|15/06/2017|0.02||1880000000|
2022-11-07 22:28:22|10346|1012086|TW 1795|41.8B|41800000000|159.50|18,705,507|69.69%|23|2022-11-09|15/09/2022||5.55||4896000000|2022-08-10|15/06/2022|1.25|1.35|2910000000|2990000000
2022-11-07 22:28:26|10347|102268|PS MWC|53.69B|53690000000|16.360|1,186,363|-36.88%|26|2022-11-07|15/09/2022|||||2022-08-10|15/06/2022|0.56||5660000000|
2022-11-07 22:28:34|10348|18053|NS BRIG|118.13B|118130000000|510.00|245,409|0.34%|26|2023-02-08|15/12/2022||3.7||9310000000|2022-11-12|15/09/2022||3.8||8660000000
2022-11-07 22:28:38|10349|945731|BK PLANB|32.74B|32740000000|7.65|18,372,755|15.79%|25|2022-11-16|15/09/2022||0.037||1630000000|2022-08-15|15/06/2022|0.04|0.04|1630000000|1630000000
2022-11-07 22:28:41|10350|1153712|KS 330590|824.88B|824880000000|3,395|291,132|-39.3%|12|2022-05-13|15/03/2022|38.73||28640000000||2022-03-07|15/12/2021|75.75||56180000000|
2022-11-07 22:28:45|10351|103244|TW 2338|13.03B|13030000000|59.40|4,364,060|-31.16%|24|2023-03-01|15/12/2022||1.24||2220000000|2022-11-30|15/09/2022||0.85||2030000000
2022-11-07 22:28:47|10352|18712|BVMF SIMH3|8.92B|8920000000|10.82|2,323,156|4.85%|36|2023-03-08|15/12/2022||0.33||6640000000|2022-11-09|15/09/2022||0.26||6340000000
2022-11-07 22:28:50|10353|943498|HK 1515|5.58B|5580000000|4.31|2,236,646|-24.12%|5|2018-04-26|15/12/2017|0.08||1020000000|965000000|2017-09-27|15/06/2017|0.25|0.12|862100000|
2022-11-07 22:28:56|10354|980619|BE NVA6|1.65B|1650000000|1.960|-|25.39%|0||
2022-11-07 22:28:58|10355|1123044|HK 2019|1.73B|1730000000|0.64|1,513,124|-75.77%|0||
2022-11-07 22:29:02|10356|18282|NS PROR|70.01B|70010000000|4,200.05|7,868|-22.12%|25|2022-11-09|15/09/2022|||||2022-08-29|15/09/2021|33.4||2730000000|
2022-11-07 22:29:05|10357|950752|SZ 200771|10.74B|10740000000|10.96|266,281|-10.2%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-11-07 22:29:08|10358|1012995|TWO 8436|13.42B|13420000000|111.50|638|-50.88%|26|2023-03-01|15/12/2022||2.4||2050000000|2022-11-09|15/09/2022||2.08||1910000000
2022-11-07 22:29:12|10359|1114113|TW 6592|54.75B|54750000000|96.90|498,910|7.33%|22|2023-03-01|15/12/2022||1.95||5930000000|2022-11-30|15/09/2022||1.85||5680000000
2022-11-07 22:29:24|10360|950281|KL HEIN|7.13B|7130000000|23.60|138,694|4.59%|29|2022-11-30|15/09/2022|||||2022-11-09|15/09/2023||||
2022-11-07 22:29:27|10361|18109|NS EIDP|114.02B|114020000000|639.75|433,041|33.66%|25|2022-11-11|15/09/2022|||||2022-08-09|15/06/2022|15.57||7220000000|6040000000
2022-11-07 22:29:31|10362|953666|KL SKPR|2.56B|2560000000|1.640|1,469,821|-9.34%|25|2022-11-25|15/09/2022|||||2022-09-01|15/06/2022|0.024|0.024|555200000|555200000
2022-11-07 22:29:47|10363|1159098|BK SUPEREIFu|5.36B|5360000000|10.40|419,402|-11.02%|12|2022-08-09|15/06/2022|0.09||216400000||2022-05-12|15/03/2022|-0.21||225400000|
2022-11-07 22:30:16|10364|100088|HK 1117|7.28B|7280000000|0.910|5,211,316|-38.89%|16|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-11-07 22:30:19|10365|990789|HK 1589|14.85B|14850000000|4.32|46,931|2.37%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2022-11-07 22:30:22|10366|1052357|BK TOA|61.38B|61380000000|30.25|1,805,585|-3.12%|24|2023-02-23|15/12/2022||0.2457|||2022-11-11|15/09/2022||0.2363||4951000000
2022-11-07 22:30:26|10367|950206|KL DOVT|6.05B|6050000000|3.750|1,147,939|-31.63%|23|2022-11-23|15/09/2022|||||2022-08-23|15/06/2022|0.017||242100000|
2022-11-07 22:30:43|10368|39886|NS MCEI|78.31B|78310000000|1,533.70|463,596|-15.64%|26|2023-01-17|15/12/2022||10.4||1120000000|2022-10-22|15/09/2022|12.41|8.82|1270000000|1270000000
2022-11-07 22:30:46|10369|1012640|TWO 5530|15.65B|15650000000|36.00|201|-21.57%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|1.29||1070000000|
2022-11-07 22:30:50|10370|103265|TW 2367|12.55B|12550000000|18.75|30,297,426|3.01%|23|2022-11-07|15/09/2022||0.94||5432000000|2022-08-10|15/06/2022|0.4||4330000000|
2022-11-07 22:30:54|10371|37846|WA JSW|5.4B|5400000000|45.70|680,918|-3.57%|37|2022-11-17|15/09/2022||||4970000000|2022-08-30|15/06/2022|20||5970000000|5970000000
2022-11-07 22:30:57|10372|1166725|BVMF GMAT3|17.01B|17010000000|7.41|7,542,130|7.09%|12|2022-11-10|15/09/2022||||5980000000|2022-08-11|15/06/2022|0.12||5200000000|5080000000
2022-11-07 22:31:00|10373|30642|BVMF STBP3|7.42B|7420000000|8.56|4,307,333|67.15%|26|2023-03-06|15/12/2022||0.1229||528450000|2022-11-09|15/09/2022||0.123||530090000
2022-11-07 22:31:04|10374|103470|TW 3010|19.14B|19140000000|81.10|225,701|-7.63%|25|2022-11-30|15/09/2022||3.42||19540000000|2022-08-29|15/06/2022|2.78|2.78|18340000000|18340000000
2022-11-07 22:31:08|10375|50164|JO SNTJ|29.35B|29350000000|25,996|54,459|3.5%|19|2023-03-01|15/12/2022|||||2022-08-31|15/06/2022|4.34||13400000000|
2022-11-07 22:31:12|10376|103017|TW 1313|16.53B|16530000000|12.60|1,191,284|-43.92%|26|2023-03-06|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-07 22:31:26|10377|18046|NS BRLC|77.55B|77550000000|1,006.00|140,300|-37.12%|25|2022-11-08|15/09/2022||0.225||19850000000|2022-08-06|15/06/2022|9.2|9.57|22040000000|22040000000
2022-11-07 22:31:42|10378|41636|KL BATO|411.52B|411520000000|10.48|162,073|-30.54%|33|2023-02-15|15/12/2022||0.3114||814820000|2022-10-27|15/09/2022|0.2735|0.2362|666950000|579540000
2022-11-07 22:31:47|10379|18206|NS IIFL|154.04B|154040000000|404.55|1,294,942|15.41%|26|2023-01-26|15/12/2022|||||2022-10-26|15/09/2022|9.94||18650000000|
2022-11-07 22:31:53|10380|946781|NS ALKY|150.72B|150720000000|2,957.95|35,705|-10.86%|25|2023-02-01|15/12/2022|||||2022-11-07|15/09/2022||||4490000000
2022-11-07 22:31:59|10381|1112810|HK 1119|4.73B|4730000000|3.46|3,929,636|-35.13%|1|2021-08-20|15/06/2021|||||
2022-11-07 22:32:02|10382|1155902|NASDAQ EH|232.27M|232270000|4.08|314,303|-83.13%|7|2022-12-08|15/09/2022||||2710000|2022-08-18|15/06/2022|-0.67||12160000|
2022-11-07 22:32:06|10383|1153002|BVMF VIVA3|6.33B|6330000000|25.60|1,159,819|-1.34%|14|2022-11-10|15/09/2022||0.2469||389080000|2022-08-11|15/06/2022|0.379|0.2966|469200000|463460000
2022-11-07 22:32:10|10384|37900|WA NEUP|2.6B|2600000000|602.00|2,115|-32.24%|28|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022|8.1||2650000000|2730000000
2022-11-07 22:32:13|10385|8578|HK 2038|6.27B|6270000000|0.790|4,932,144|-34.21%|24|2022-11-30|15/09/2022|||||2022-08-09|15/06/2022||-0.00||4348000000
2022-11-07 22:32:17|10386|18246|NS JUBA|60.35B|60350000000|380.00|268,528|-36.81%|38|2023-02-03|15/12/2022||12.40||16650000000|2022-10-20|15/09/2022|8.97|4.3|16570000000|14460000000
2022-11-07 22:32:21|10387|103648|TW 5469|17.73B|17730000000|33.55|1,124,107|-23.92%|25|2022-11-07|15/09/2022||1.32||11372000000|2022-08-05|15/06/2022|1.34||11590000000|
2022-11-07 22:32:27|10388|43898|KS 020560|859.46B|859460000000|11,550|314,706|-47.61%|38|2023-02-01|15/12/2022||692.00||1629000000000|2022-11-17|15/09/2022||-182.00||1695000000000
2022-11-07 22:32:30|10389|1137427|KQ 293780|354.55B|354550000000|15,900|206,557|-66.27%|17|2022-08-12|15/06/2022|-151.9||15630000||2022-05-16|15/03/2022|-116.8||10060000|
2022-11-07 22:32:34|10390|18353|NS REXP|220.75B|220750000000|758.00|218,051|17.13%|25|2022-11-14|15/09/2022|||||2022-08-13|15/06/2022|9.2||494970000000|
2022-11-07 22:32:38|10391|13799|WA ENAE|2.76B|2760000000|5.21|539,154|-45.28%|37|2022-11-23|15/09/2022||||7990000000|2022-09-14|15/06/2022|0.48||7470000000|7470000000
2022-11-07 22:32:42|10392|103649|TW 5471|8.02B|8020000000|47.75|280,369|-44.74%|35|2023-02-26|15/12/2022||1.43||1226000000|2022-11-07|15/09/2022||2.59||1860000000
2022-11-07 22:32:48|10393|41377|JO SNHJ|7.61B|7610000000|186|1,435,555|-16.97%|19|2023-01-27|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-07 22:32:52|10394|103751|TW 8163|10.81B|10810000000|38.60|477,076|-10.43%|26|2023-03-01|15/12/2022||1.12||8000000000|2022-11-08|15/09/2022||1.1||7670000000
2022-11-07 22:33:55|10395|41447|SN ENTEL|899.01B|899010000000|2,976.70|344,084.23|-2.65%|24|2023-01-25|15/12/2022||88.51||691000000000|2022-11-07|15/09/2022||75||660000000000
2022-11-07 22:33:58|10396|18106|NS EDEL|55.73B|55730000000|62.10|2,013,244|-28.27%|26|2023-01-30|15/12/2022||0.90|||2022-11-09|15/09/2022||0.75||
2022-11-07 22:34:02|10397|103591|TW 3705|10.41B|10410000000|39.10|194,468|-9.8%|23|2022-11-30|15/09/2022|||||2022-08-18|15/06/2022|1.03||1960000000|
2022-11-07 22:34:04|10398|950031|NS AVNT|59.42B|59420000000|437.00|273,797|-21.67%|24|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|4.9|8.4|15690000000|16390000000
2022-11-07 22:34:08|10399|103139|TW 1718|10.56B|10560000000|7.87|2,072,251|-23.9%|23|2022-11-11|15/09/2022|||||2022-08-31|15/06/2022|-0.13||7970000000|
2022-11-07 22:34:11|10400|102054|WA LVCP|2.69B|2690000000|104.40|16,242|-12.56%|25|2022-11-22|15/09/2022||||70870000|2022-08-25|15/06/2022|1.4||66800000|65230000
2022-11-07 22:34:13|10401|1088207|JK TCPI|53.13T|53130000000000|10,625|15,654,846|24.42%|21|2022-11-01|15/09/2022|3.46||421500000000||2022-08-29|15/06/2022|4.19||447900000000|
2022-11-07 22:34:17|10402|18596|BVMF ALSO3|5.7B|5700000000|21.30|1,850,437|9.55%|34|2022-11-10|15/09/2022||0.32||272030000|2022-08-10|15/06/2022|0.29|0.32|255980000|253500000
2022-11-07 22:34:19|10403|1055134|BVMF SAPR11|27.38B|27380000000|18.06|1,255,233|0.16%|24|2023-02-07|15/12/2022||0.9048||1450000000|2022-11-03|15/09/2022|0.8593|0.7762|1420000000|1400000000
2022-11-08 07:15:29|10403|1055134|BVMF SAPR11|27.38B|27380000000|18.06|1,255,233|-4.29%|24|2023-02-07|15/12/2022||0.9048||1450000000|2022-11-03|15/09/2022|0.8593|0.7762|1420000000|1400000000
2022-11-08 07:15:33|10404|103369|TW 2520|13.92B|13920000000|25.70|1,174,178|-33.42%|27|2022-11-11|15/09/2022||0.72||4850000000|2022-08-31|15/06/2022|0.8|0.8|4700000000|4700000000
2022-11-08 07:15:36|10405|103704|TW 6214|16.41B|16410000000|65.40|294,491|-23.95%|25|2023-02-21|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-08 07:15:39|10406|1115822|HK 0059|278.73M|278730000|0.033|150,013,099|-96.34%|0||
2022-11-08 07:15:42|10407|102432|BK BLAND|17.7B|17700000000|1.020|9,688,976|-5.56%|23|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|-0||738600000|
2022-11-08 07:15:50|10408|41673|KL SWAY|7.68B|7680000000|1.570|827,792|-9.83%|25|2022-11-30|15/09/2022|||||2022-08-24|15/06/2022|0.029||1280000000|
2022-11-08 07:15:53|10409|103353|TW 2489|7.64B|7640000000|9.58|1,725,982|-47.36%|26|2023-02-03|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 07:16:00|10410|1017276|AT ADMr|385.23M|385230000|1.662|153,780|-35.58%|21|2022-12-06|15/09/2022|||||2022-09-28|15/06/2022|0.05||12290000|
2022-11-08 07:16:03|10411|103327|TW 2456|24.97B|24970000000|94.60|3,434,203|12.89%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2022-11-08 07:16:07|10412|43355|KS 025860|431.54B|431540000000|9,030|416,936|-37.59%|32|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|480.76||618600000000|
2022-11-08 07:16:10|10413|103084|TW 1513|24.99B|24990000000|53.50|12,344,781|29.7%|25|2022-11-18|15/09/2022||0.98||4470000000|2022-08-17|15/06/2022|1.2|1.2|4370000000|4370000000
2022-11-08 07:16:13|10414|13198|QE MERS|3.45B|3450000000|17.040|104,099|-10.01%|30|2023-02-20|15/12/2022|||||2022-11-08|15/09/2022|0.16||648600000|639500000
2022-11-08 07:16:17|10415|1118184|HK 1896|7.8B|7800000000|6.82|1,549,461|-25.28%|3|2022-08-21|15/06/2022||||1407000000|2022-03-24|15/12/2021||||
2022-11-08 07:16:20|10416|11304|KSE NREK|260.14B|260140000000|140|3,352,461|-24.32%|26|2022-11-17|15/09/2022|||||2022-08-14|15/06/2022|||5950000|
2022-11-08 07:16:23|10417|103391|TW 2607|29.03B|29030000000|27.20|7,688,463|-1.27%|23|2022-11-07|15/09/2022|||||2022-08-04|15/06/2022|1.29||4680000000|
2022-11-08 07:16:27|10418|1012575|TWO 5306|24.26B|24260000000|192.50|162|-4.23%|26|2023-03-01|15/12/2022||4.46||2150000000|2022-11-30|15/09/2022||3.83||1890000000
2022-11-08 07:16:30|10419|41472|SN PARAUCO|783.44B|783440000000|865.00|1,606,913.17|0.7%|32|2023-01-25|15/12/2022||15.29||71870000000|2022-11-05|15/09/2022|7.9|8.52|61100000000|60890000000
2022-11-08 07:16:33|10420|43369|KS 001440|2.17T|2170000000000|1,765|8,374,708|-22.57%|37|2023-01-26|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-08 07:16:36|10421|980663|BE NYVKt|584M|584000000|0.3200|-|-3.61%|0||
2022-11-08 07:16:38|10422|987132|HK 2768|1.02B|1020000000|0.15|184,317,772|-94.92%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-11-08 07:16:40|10423|1153251|HK 6855|4.72B|4720000000|18.48|739,456|-29.63%|0||
2022-11-08 07:16:44|10424|946746|NS MAHN|113.8B|113800000000|300.00|915,525|8.46%|29|2023-02-21|15/12/2022||||26620000000|2022-10-18|15/09/2022|4.5||27230000000|27010000000
2022-11-08 07:16:47|10425|102518|BK GFPT|17.93B|17930000000|14.30|6,297,952|23.73%|25|2022-11-15|15/09/2022||0.46||4760000000|2022-08-10|15/06/2022|0.36|0.36|4220000000|4220000000
2022-11-08 07:16:51|10426|994404|HK 1357|3.84B|3840000000|0.860|12,469,447|-51.67%|13|2022-08-22|15/06/2022|||||2022-03-30|15/12/2021||||
2022-11-08 07:16:54|10427|102398|BK AEONTS|40.25B|40250000000|161.00|254,810|-17.81%|25|2023-01-11|15/11/2022||3.80||4636000000|2022-10-03|15/08/2022|3.61|3.68|5010000000|4990000000
2022-11-08 07:16:57|10428|18058|NS CNFH|69.49B|69490000000|521.70|1,693,708|-19.61%|26|2023-01-24|15/12/2022||||2610000000|2022-10-17|15/09/2022|10.6|10.6|2570000000|2570000000
2022-11-08 07:17:00|10429|979236|KS 034830|314.7B|314700000000|1,395|539,595|-38.77%|26|2023-02-13|15/12/2022||||59000000000|2022-11-28|15/09/2022||||56000000000
2022-11-08 07:17:01|10430|1166735|MCX FLOT|91.59B|91590000000|38.70|1,570,436|-54.92%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-11-08 07:17:07|10431|1160905|JO NY1J|42.98B|42980000000|4,419.00|629,850|-13.69%|0||
2022-11-08 07:17:12|10432|102388|PS CNPF|82.71B|82710000000|23.350|894,131|-12.79%|25|2022-11-03|15/09/2022|0.3981|0.3981|15870000000|15930000000|2022-08-03|15/06/2022|0.199|0.199|16350000000|16350000000
2022-11-08 07:17:14|10433|980607|BE JASt|566.04M|566040000|0.0660|-|-10.81%|0||
2022-11-08 07:17:17|10434|103460|TW 2913|17.7B|17700000000|22.40|1,644,108|7.95%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.07||79760000|
2022-11-08 07:17:20|10435|1174284|JO TGAJ|38.54B|38540000000|28,331.00|1,033,630|335.13%|5|2022-08-15|15/06/2022|66.21||26180000000||2022-03-22|15/12/2021|82.7||16240000000|
2022-11-08 07:17:23|10436|1056020|KL SIPR|3.13B|3130000000|0.460|2,133,140|-33.57%|23|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.015|0.02|615600000|615300000
2022-11-08 07:17:26|10437|102593|BK MAJOR|16.91B|16910000000|18.90|4,573,535|-8.74%|25|2022-11-11|15/09/2022||0.03||1696000000|2022-08-11|15/06/2022|0.15|0.16|1640000000|1640000000
2022-11-08 07:17:29|10438|980083|KQ 215200|950.75B|950750000000|77,300|68,119|0.26%|23|2022-11-30|15/09/2022||||237300000000|2022-08-16|15/06/2022|2666.85||197300000000|197300000000
2022-11-08 07:17:32|10439|103582|TW 3673|12.24B|12240000000|30.10|1,245,369|-25.5%|35|2023-02-23|15/12/2022||0.605||24210000000|2022-11-08|15/09/2022||0.72||24540000000
2022-11-08 07:17:34|10440|980662|BE NYVJt|399.01M|399010000|0.0365|50,000|7.04%|0||
2022-11-08 07:17:38|10441|980717|BE TASCt|730.82M|730820000|0.4660|1,000|-0.43%|0||
2022-11-08 07:17:41|10442|1012200|TWO 3260|14.88B|14880000000|56.60|1,327|-34.01%|26|2023-03-01|15/12/2022||0.67||8810000000|2022-11-09|15/09/2022||0.26||9350000000
2022-11-08 07:17:44|10443|979825|KQ 100120|279.59B|279590000000|30,500|23,552|-24.94%|26|2023-03-01|15/12/2022||||62750000000|2022-11-17|15/09/2022||||56400000000
2022-11-08 07:17:49|10444|103622|TW 4935|9.42B|9420000000|57.50|189,575|-31.95%|26|2023-02-23|15/12/2022||3.75|||2022-11-30|15/09/2022||4.30||
2022-11-08 07:17:52|10445|41681|KL BIMB|5.32B|5320000000|2.47|452,140|-15.99%|25|2022-12-01|15/09/2022|||||2022-08-30|15/06/2022|0.0555|0.054|519200000|530200000
2022-11-08 07:17:55|10446|103238|TW 2328|16.9B|16900000000|32.60|1,688,154|-19.31%|24|2023-03-01|15/12/2022||0.6||6610000000|2022-11-30|15/09/2022||0.63||6810000000
2022-11-08 07:17:58|10447|1012605|TWO 5425|19.27B|19270000000|77.50|19,527|-11.92%|26|2023-03-01|15/12/2022||1.64||4130000000|2022-11-30|15/09/2022||1.72||4010000000
2022-11-08 07:18:02|10448|49965|HK 0119|5.04B|5040000000|1.32|4,837,562|-28.49%|23|2023-02-24|15/12/2023|||||2022-08-26|15/06/2022|0.41||22260000000|
2022-11-08 07:18:06|10449|41610|KL SPOR|2.4B|2400000000|1.780|423,639|-11.96%|42|2022-11-23|15/09/2022|||||2022-11-16|15/07/2022||||
2022-11-08 07:18:08|10450|1156757|KL UWCB|4B|4000000000|3.64|880,318|-41.77%|16|2022-12-06|15/10/2022|||||2022-09-06|15/07/2022|0.027||103100000|
2022-11-08 07:18:11|10451|103217|TW 2206|30.54B|30540000000|38.30|4,071,400|43.18%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.84||12440000000|
2022-11-08 07:18:14|10452|18144|NS GESC|86.06B|86060000000|596.00|446,629|73.86%|38|2023-01-26|15/12/2022|||||2022-11-11|15/09/2022||||
2022-11-08 07:18:16|10453|1165978|NS ROUT|82.57B|82570000000|1,311.00|225,427|-34.34%|11|2023-01-26|15/12/2022||7.80||5080000000|2022-11-08|15/09/2022|11.76|9.22|8460000000|8180000000
2022-11-08 07:18:18|10454|49979|HK 0410|6.24B|6240000000|1.19|4,365,623|-34.59%|17|2022-03-24|15/12/2021|-0.11|||2055000000|2021-08-19|15/06/2021|0.08|||1370000000
2022-11-08 07:18:21|10455|49971|HK 0272|6.27B|6270000000|0.780|8,945,734|-27.78%|18|2022-08-22|15/06/2022|||||2022-03-24|15/12/2021||||
2022-11-08 07:18:24|10456|102992|TW 1215|22.91B|22910000000|77.70|363,669|6.44%|24|2022-11-08|15/09/2022|||||2022-08-31|15/06/2022|1.51||6840000000|
2022-11-08 07:18:27|10457|43798|KS 009450|490.68B|490680000000|34,350|67,470|-50.22%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|1535.03||248300000000|
2022-11-08 07:18:29|10458|969072|HK 1282|690.53M|690530000|0.021|701,647,945|-92%|14|2022-08-31|15/06/2022|-0.01||400500000||2022-03-31|15/12/2021|-0.01||2610000000|
2022-11-08 07:18:33|10459|49977|HK 0363|8.82B|8820000000|8.11|1,031,751|-26.3%|25|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|1.02||15220000000|
2022-11-08 07:18:36|10460|979222|KQ 033290|440.26B|440260000000|5,290|121,319|-41.22%|25|2023-03-01|15/12/2022||||158000000000|2022-11-17|15/09/2022||||107000000000
2022-11-08 07:18:39|10461|44104|KS 170900|498.02B|498020000000|59,600|8,181|-18.17%|35|2023-02-09|15/12/2022||388.00||162620000000|2022-11-17|15/09/2022||1482||160400000000
2022-11-08 07:18:43|10462|12875|EGX HRHO|15.36B|15360000000|13.20|3,409,227|21.01%|37|2022-11-17|15/09/2022|||||2022-08-17|15/06/2022|0.31||2100000000|
2022-11-08 07:18:48|10463|100080|HK 1070|8.22B|8220000000|3.30|7,628,480|-18.84%|35|2022-10-21|15/09/2022|||||2022-08-19|15/06/2022|0.1||33680000000|
2022-11-08 07:18:50|10464|50122|JO ARLJ|6.81B|6810000000|17,732|150,626|1.11%|24|2022-11-21|15/09/2022||735.00||9744000000|2022-08-31|15/06/2022||||
2022-11-08 07:18:53|10465|958363|KS 214320|835B|835000000000|42,550|23,281|-26.69%|26|2023-02-08|15/12/2022||1296||507560000000|2022-11-17|15/09/2022||1090||410980000000
2022-11-08 07:18:58|10466|1114561|HK 1860|6.95B|6950000000|4.28|546,247|-38.1%|8|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-08 07:19:03|10467|18204|NS ICMN|77.07B|77070000000|248.00|8,963,263|16.35%|38|2023-02-09|15/12/2022||0.80||11898000000|2022-11-08|15/09/2022|-3.65||13270000000|13000000000
2022-11-08 07:19:06|10468|990234|HK 0357|7.01B|7010000000|14.82|1,220,807|-42.16%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||0.09||617820000
2022-11-08 07:19:08|10469|1053087|NYSE LOMA|794.97M|794970000|6.790|146,987|-4.1%|23|2023-03-09|15/12/2022||0.1907||236370000|2022-11-08|15/09/2022||0.0436||202330000
2022-11-08 07:19:12|10470|18392|NS SOBH|59.79B|59790000000|632.00|205,991|-33.52%|38|2023-02-10|15/12/2022||7.27||8269000000|2022-11-11|15/09/2022||6.97||6740000000
2022-11-08 07:19:15|10471|1064345|NS ATRD|131.53B|131530000000|264.40|902,031|36.46%|22|2023-02-08|15/12/2022||2.9||29240000000|2022-11-10|15/09/2022||2.27||27020000000
2022-11-08 07:19:22|10472|1128957|BVMF SBFG3|4.58B|4580000000|18.85|1,750,386|-21.13%|19|2022-11-01|15/09/2022|0.08|0.08|1470000000|1480000000|2022-08-01|15/06/2022|0.15|0.15|1460000000|1460000000
2022-11-08 07:19:28|10473|955768|KS 094800|375.51B|375510000000|4,000|28,770|-18%|0||
2022-11-08 07:19:31|10474|103283|TW 2392|17.14B|17140000000|35.35|1,573,868|-9.24%|25|2022-11-16|15/09/2022||1.36||28090000000|2022-08-18|15/06/2022|1.03|0.50|21880000000|21087000000
2022-11-08 07:19:34|10475|13205|QE GWCS|2.49B|2490000000|4.250|454,062|-13.29%|26|2023-01-18|15/12/2022|||||2022-11-08|15/09/2022|0.1|0.1027|390600000|397880000
2022-11-08 07:19:39|10476|992665|TW 6443|17.58B|17580000000|35.00|30,881,067|-6.24%|26|2023-03-01|15/12/2022||0.4||2960000000|2022-11-09|15/09/2022||0.1967||2260000000
2022-11-08 07:19:42|10477|943505|HK 1666|5.69B|5690000000|4.46|1,009,657|-13.5%|16|2022-11-07|15/09/2022|||||2022-08-24|15/06/2022||||
2022-11-08 07:19:49|10478|100271|NS NBCC|61.29B|61290000000|34.00|3,107,089|-26.8%|25|2022-11-16|15/09/2022|||||2022-08-10|15/06/2022|-0.03||13660000000|11720000000
2022-11-08 07:20:01|10479|39872|NS INRL|41.54B|41540000000|76.800|9,874,881|-57.63%|38|2023-01-24|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-08 07:20:05|10480|1056455|NASDAQ ICLK|22.44M|22440000|0.25|243,365|-96.3%|21|2022-11-29|15/09/2022||-0.025||60110000|2022-08-25|15/06/2022|-0.15|-0.06|38080000|51400000
2022-11-08 07:20:08|10481|943532|HK 3836|1.71B|1710000000|1.13|784,586|-73.6%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-08 07:20:12|10482|1073767|NS GMMP|87.02B|87020000000|1,942.95|204,742|21.45%|25|2023-01-25|15/12/2022|||||2022-11-03|15/09/2022|||7800000000|7640000000
2022-11-08 07:20:16|10483|18727|BVMF MDIA3|14.34B|14340000000|42.71|1,474,706|51.55%|38|2023-03-06|15/12/2022||0.7833||2680000000|2022-11-11|15/09/2022||0.7304||2720000000
2022-11-08 07:20:19|10484|103683|TW 6153|16.23B|16230000000|29.40|9,948,599|15.75%|26|2023-02-20|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-08 07:20:24|10485|1012973|TWO 8358|12.76B|12760000000|50.50|3,097|-36.11%|24|2023-03-01|15/12/2022||0.52||1260000000|2022-11-08|15/09/2022||0.55||1310000000
2022-11-08 07:20:27|10486|103011|TW 1305|12.23B|12230000000|20.05|1,135,645|-45.66%|26|2023-03-03|15/12/2022||0.47||4120000000|2022-11-08|15/09/2022||-0.2575||4140000000
2022-11-08 07:20:30|10487|1012878|TWO 6589|31.92B|31920000000|105.00|8,972|-0.95%|26|2023-03-01|15/12/2022||0.63||704000000|2022-11-30|15/09/2022||-0.12||565000000
2022-11-08 07:20:33|10488|103658|TW 5534|20.58B|20580000000|70.90|271,299|-4.06%|29|2023-03-01|15/12/2022||1.74||2110000000|2022-11-30|15/09/2022||1.18||1140000000
2022-11-08 07:20:37|10489|103727|TW 6412|28.35B|28350000000|71.70|272,828|-4.78%|25|2022-11-08|15/09/2022||2.25||10990000000|2022-08-31|15/06/2022|1.95|1.96|10270000000|10270000000
2022-11-08 07:20:48|10490|1012650|TWO 5820|44.84B|44840000000|11.70|6,178|-5.26%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.22||2770000000|
2022-11-08 07:20:51|10491|103015|TW 1310|6.86B|6860000000|13.00|450,932|-28.77%|24|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|-0.28||3820000000|
2022-11-08 07:20:55|10492|943574|HK 3613|7.72B|7720000000|9.19|1,068,126|-9.44%|25|2022-11-08|15/09/2022|||||2022-08-12|15/06/2022|0.26||626400000|
2022-11-08 07:21:01|10493|50212|JO IPFJ|8.21B|8210000000|1,020|840,031|-4.67%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|1.29||1500000000|
2022-11-08 07:21:04|10494|946370|HK 1381|11.9B|11900000000|4.88|2,730,097|13.95%|14|2022-08-23|15/06/2022|0.32||4110000000||2022-03-22|15/12/2021|0.29||4100000000|
2022-11-08 07:21:07|10495|950127|KL BERA|2.27B|2270000000|1.950|1,971,077|25.66%|25|2022-12-14|15/10/2022|||||2022-09-12|15/07/2022|0.043||716900000|
2022-11-08 07:21:11|10496|41396|JO MSMJ|13.36B|13360000000|6,166|1,550,755|-16.34%|29|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-4.25||38140000000|
2022-11-08 07:21:14|10497|50048|HK 0861|5.59B|5590000000|3.34|1,766,145|-18.18%|32|2022-11-22|15/09/2022|||||2022-08-30|15/06/2022|0.15||8680000000|
2022-11-08 07:21:19|10498|979901|KQ 121800|200.79B|200790000000|4,540|1,458,275|-71.92%|22|2022-08-26|15/06/2022|-1792.99||6580000000||2022-05-16|15/03/2022|89.82||9240000000|
2022-11-08 07:21:20|10499|1031125|HK 6069|5.82B|5820000000|5.78|1,237,977|-30.99%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-11-08 07:21:25|10500|979322|KQ 039840|289.34B|289340000000|19,750|73,618|-48.08%|26|2023-03-01|15/12/2022||733.00||60000000000|2022-11-08|15/09/2022||553.00||47000000000
2022-11-08 07:21:28|10501|41608|KL MBSS|4.2B|4200000000|0.580|2,556,247|-6.45%|25|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.022||387900000|
2022-11-08 07:21:31|10502|102180|PS COSCO|28.16B|28160000000|3.9200|1,490,968|-23.64%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|0.24||46760000000|
2022-11-08 07:21:34|10503|41402|SN AGUASA|1.21T|1210000000000|198.00|14,219,970.85|26.56%|28|2022-11-24|15/09/2022||1.85||126440000000|2022-09-15|15/06/2022|1.63|1.63|130880000000|130880000000
2022-11-08 07:21:40|10504|102472|BK CKP|40.65B|40650000000|5.00|13,899,294|1%|25|2022-11-10|15/09/2022||0.18||3164000000|2022-08-11|15/06/2022|0.11|0.1|2530000000|2560000000
2022-11-08 07:21:43|10505|1013385|IS MAVI|9.34B|9340000000|93.00|1,575,009|147.69%|23|2022-12-12|15/10/2022||2.07||1132000000|2022-09-18|15/07/2022|4.1|1.97|2240000000|1700000000
2022-11-08 07:21:44|10506|992988|HK 3306|3.39B|3390000000|6.81|458,801|-50%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-11-08 07:21:48|10507|41612|KL DRBM|2.61B|2610000000|1.340|1,855,523|-19.88%|31|2022-12-01|15/09/2022|||||2022-11-16|15/09/2023||||
2022-11-08 07:21:51|10508|1156660|QE BLDN|3.17B|3170000000|1.75|4,355,305|11.11%|12|2022-10-25|15/09/2022|||224700000||2022-08-14|15/06/2022|0.01||244700000|
2022-11-08 07:21:53|10509|1129402|HK 1873|2.75B|2750000000|1.56|7,448,746|-69.02%|0||
2022-11-08 07:21:56|10510|1089331|HK 1765|4.66B|4660000000|0.590|19,111,297|-54.89%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-11-08 07:21:59|10511|104150|PSX EGCH|139.74B|139740000000|242.55|359,262|-14.75%|25|2023-02-15|15/12/2022|||||2022-11-08|15/09/2022|13.91||91290000000|
2022-11-08 07:22:02|10512|100044|HK 0697|11.64B|11640000000|1.600|6,202,284|-2.47%|25|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|0.08||922400000|
2022-11-08 07:22:05|10513|100022|HK 0308|7.75B|7750000000|1.400|2,825,563|19.49%|15|2022-08-31|15/06/2022|-0.05||885300000||2022-03-30|15/12/2021|0.03||2620000000|
2022-11-08 07:22:08|10514|102234|PS FGEN|55.39B|55390000000|15.34|567,369|-52%|22|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022|||703200000|703200000
2022-11-08 07:22:15|10515|103367|TW 2515|12.52B|12520000000|8.18|3,772,489|-12.89%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.04||2830000000|
2022-11-08 07:22:18|10516|50100|JO WBOJ|5B|5000000000|9,402|57,505|-16.05%|19|2023-02-27|15/12/2022|||||2022-09-13|15/06/2022|41.01||1280000000|9048000000
2022-11-08 07:22:21|10517|990901|HK 2362|7.5B|7500000000|0.590|18,627,791|-40.38%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-11-08 07:22:24|10518|1153343|HK 0302|3.69B|3690000000|1.430|7,759,520|-56.11%|0||
2022-11-08 07:22:26|10519|102738|BK SGP|18.93B|18930000000|10.30|708,892|-22.39%|23|2022-11-16|15/09/2022|||||2022-08-09|15/06/2022|0.09||24630000000|
2022-11-08 07:22:34|10520|103374|TW 2534|11.75B|11750000000|24.85|1,520,013|3.97%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.51||987800000|
2022-11-08 07:22:37|10521|979723|KQ 086390|271.44B|271440000000|13,800|100,795|-51.75%|26|2023-03-01|15/12/2022||||36900000000|2022-11-17|15/09/2022||||33400000000
2022-11-08 07:22:41|10522|1013402|NS ERIS|97.73B|97730000000|717.15|53,252|-12.04%|24|2023-01-27|15/12/2022||||4380000000|2022-11-30|15/09/2022|8.84|8.8|4610000000|4490000000
2022-11-08 07:22:44|10523|18623|BVMF BRSR6|5.12B|5120000000|11.58|2,114,278|12.74%|38|2023-02-14|15/12/2022||0.6199||1910000000|2022-11-14|15/09/2022||0.5354||1740000000
2022-11-08 07:22:47|10524|950510|KL TAKA|2.83B|2830000000|3.38|357,011|-8.4%|26|2023-01-26|15/12/2022|||||2022-11-01|15/09/2022|0.104||851200000|
2022-11-08 07:22:50|10525|18155|NS GRPH|70.73B|70730000000|362.00|437,781|-30.96%|26|2023-02-13|15/12/2022||||8457000000|2022-11-08|15/09/2022||||7219000000
2022-11-08 07:22:53|10526|39900|NS RAID|57.77B|57770000000|176.000|2,087,777|-18.82%|24|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022|19.87||55410000000|
2022-11-08 07:22:56|10527|1167986|KS 009900|910.36B|910360000000|17,300|521,204|-38.3%|12|2023-03-01|15/12/2022||||397500000000|2022-11-30|15/09/2022||||327400000000
2022-11-08 07:23:00|10528|44010|KS 082640|808.91B|808910000000|5,130|76,761|-24.74%|33|2023-02-14|15/12/2022||287.00||1614000000000|2022-11-10|15/09/2022||271.00||985000000000
2022-11-08 07:23:03|10529|103554|TW 3532|58.76B|58760000000|151.50|3,544,602|-10.36%|24|2023-03-01|15/12/2022||2.94||4270000000|2022-11-09|15/09/2022||3.01||4170000000
2022-11-08 07:23:09|10530|103740|TW 8070|21.42B|21420000000|31.10|538,177|-11.52%|25|2022-11-30|15/09/2022||1.25||5890000000|2022-08-31|15/06/2022|0.78|0.83|5820000000|5820000000
2022-11-08 07:23:20|10531|1012345|TWO 4105|18.8B|18800000000|75.60|1,082|9.32%|25|2022-11-08|15/09/2022||1||1270000000|2022-08-04|15/06/2022|1.14|1.12|1170000000|1170000000
2022-11-08 07:23:24|10532|1012169|TWO 3152|11.53B|11530000000|167.00|95|-51.52%|26|2023-03-01|15/12/2022||1.31||380000000|2022-11-30|15/09/2022||1.18||359000000
2022-11-08 07:23:27|10533|102314|PS SCC|134.74B|134740000000|31.50|3,417,363|36.29%|27|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|2.39||21160000000|
2022-11-08 07:23:30|10534|18766|BVMF RAPT4|3.17B|3170000000|9.92|2,421,232|1.96%|37|2022-11-10|15/09/2022||0.4001||2590000000|2022-08-11|15/06/2022|0.3336|0.3971|2770000000|2700000000
2022-11-08 07:23:33|10535|43661|KS 003530|549.7B|549700000000|2,545|462,568|-54.08%|22|2022-08-12|15/06/2022|-43.54||463500000000||2022-05-13|15/03/2022|136.1||404500000000|
2022-11-08 07:23:36|10536|961692|JO SSSJ|6.29B|6290000000|1,326|411,451|-5.29%|12|2022-06-20|15/03/2022|1.37||479500000||2021-11-16|15/09/2021|0.91||431200000|
2022-11-08 07:23:39|10537|19483|IS KOZAL|31.86B|31860000000|207.70|6,030,573|97.08%|36|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|8.66||1970000000|1650000000
2022-11-08 07:23:43|10538|1010642|KS 267260|1.37T|1370000000000|38,100|379,791|65.41%|24|2022-11-17|15/09/2022||495||455800000000|2022-08-16|15/06/2022|233|233|540000000000|540070000000
2022-11-08 07:23:46|10539|18652|BVMF CSMG3|5.73B|5730000000|15.12|2,090,432|21.52%|36|2023-03-01|15/12/2022||0.4545||1400000000|2022-11-01|15/09/2022|0.4899|0.4436|1380000000|1360000000
2022-11-08 07:23:49|10540|19386|IS EKGYO|18.2B|18200000000|4.620|651,944,957|132.52%|37|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.19|0.07|2500000000|2570000000
2022-11-08 07:23:54|10541|1164167|BVMF LJQQ3|1.19B|1190000000|6.12|2,814,706|-48.91%|15|2022-10-31|15/09/2022|-0.04||646500000|635330000|2022-08-03|15/06/2022|-0.02||590000000|563000000
2022-11-08 07:23:57|10542|50696|JO DRDJ|873.42M|873420000|1,018|523,086|-23.86%|24|2022-10-19|15/09/2022|||||2022-08-24|15/06/2022|1.31||5120000000|
2022-11-08 07:24:00|10543|1012926|TWO 8076|7.86B|7860000000|26.55|1,825|-16.99%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.36||677900000|
2022-11-08 07:24:03|10544|40456|IS PGSUS|36.76B|36760000000|357.600|2,902,149|288.64%|34|2022-11-09|15/09/2022||||16670000000|2022-08-15|15/06/2022|-7.73||8350000000|7630000000
2022-11-08 07:24:06|10545|1090470|BO CRDE|156.18B|156180000000|1,000.50|16,105|56.74%|24|2023-02-06|15/12/2022||||5660000000|2022-11-09|15/09/2022|10.97|8.9|7800000000|5180000000
2022-11-08 07:24:09|10546|1159369|KS 344820|638.02B|638020000000|39,750|28,530|-31.91%|12|2023-02-07|15/12/2022||2172||334000000000|2022-11-30|15/09/2022||2015||303000000000
2022-11-08 07:24:13|10547|943699|BK EPG|29.12B|29120000000|10.40|5,825,103|-2.8%|26|2023-02-13|15/12/2022||0.14||2950000000|2022-11-09|15/09/2022||0.15||2990000000
2022-11-08 07:24:17|10548|102671|BK PTG|23.55B|23550000000|14.10|16,121,597|-3.42%|25|2022-11-10|15/09/2022||0.09||44410000000|2022-08-16|15/06/2022|0.36|0.36|46310000000|46320000000
2022-11-08 07:24:20|10549|50039|HK 0658|5.76B|5760000000|3.51|3,152,413|-43.8%|23|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 07:24:23|10550|100069|HK 0906|4.28B|4280000000|3.84|494,641|5.14%|15|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-11-08 07:24:31|10551|27134|BMV HERDEZ|13.23B|13230000000|39.430|175,960|4.64%|32|2023-02-23|15/12/2022||1.01|||2022-10-19|15/09/2022|0.4|0.397|7960000000|7690000000
2022-11-08 07:24:33|10552|1072979|NASDAQ BTBT|91.4M|91400000|1.110|1,405,812|-90.04%|19|2022-12-21|15/09/2022||0.03||21100000|2022-08-30|15/06/2022|0.00|0.01|6500000|14300000
2022-11-08 07:24:37|10553|103219|TW 2208|16.91B|16910000000|18.15|983,804|-18.06%|25|2023-03-01|15/12/2022||-0.39||5210000000|2022-11-09|15/09/2022||-0.25||6640000000
2022-11-08 07:24:40|10554|103654|TW 5522|39.78B|39780000000|50.90|843,996|-24.7%|26|2022-11-30|15/09/2022|1.83||6700000000||2022-08-31|15/06/2022|1.3||4890000000|
2022-11-08 07:24:43|10555|1012748|TWO 6244|9.64B|9640000000|24.90|2,604|-27.54%|25|2022-11-30|15/09/2022||0.3654||1980000000|2022-08-31|15/06/2022|0.16|0.237|1160000000|1650000000
2022-11-08 07:24:46|10556|103437|TW 2867|22.75B|22750000000|5.55|7,192,931|-36.86%|23|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022|-1.1||13790000000|
2022-11-08 07:24:52|10557|103021|TW 1319|27.09B|27090000000|45.80|7,130,615|35.91%|26|2023-03-01|15/12/2022||0.99||5690000000|2022-11-08|15/09/2022||0.94||5360000000
2022-11-08 07:24:55|10558|947157|NS AEGS|104.46B|104460000000|297.90|1,073,393|40.72%|26|2023-02-02|15/12/2022||3.17||22560000000|2022-11-08|15/09/2022||2.68||21080000000
2022-11-08 07:24:59|10559|18223|NS IRBI|154.39B|154390000000|257.20|1,532,329|9.84%|38|2023-02-08|15/12/2022||||17300000000|2022-10-20|15/09/2022|1.4|1.41|13430000000|13430000000
2022-11-08 07:25:05|10560|979333|KQ 041190|369.89B|369890000000|4,820|705,256|-55.37%|22|2022-08-16|15/06/2022|-1754.36||5340000000||2022-05-16|15/03/2022|170.74||18970000000|
2022-11-08 07:25:16|10561|18114|NS ENGI|41.15B|41150000000|73.00|1,341,692|0.55%|26|2022-11-09|15/09/2022||||7510000000|2022-08-05|15/06/2022|0.9|0.9|8050000000|8050000000
2022-11-08 07:25:21|10562|941309|ADX AGTHIA|3.5B|3500000000|4.42|524,121|-22.46%|33|2022-11-09|15/09/2022||||945500000|2022-08-11|15/06/2022|0.05||942000000|1030000000
2022-11-08 07:25:23|10563|41694|KL PDNI|2.18B|2180000000|3.31|581,406|9.39%|27|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.118||481200000|481200000
2022-11-08 07:25:26|10564|103797|TW 9940|20.96B|20960000000|28.45|245,902|-12.06%|23|2022-11-07|15/09/2022|||||2022-07-29|15/06/2022|0.43||3280000000|
2022-11-08 07:25:33|10565|1166358|BVMF BOAS3|3.24B|3240000000|6.09|1,354,503|-27.36%|13|2022-11-09|15/09/2022||0.14||227320000|2022-08-10|15/06/2022|0.17|0.1008|224590000|213660000
2022-11-08 07:25:37|10566|18165|NS GNFC|110.59B|110590000000|712.45|1,532,305|51.18%|35|2023-01-23|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-08 07:25:39|10567|102163|PS DNL|53.21B|53210000000|7.400|2,774,040.32|-12.74%|25|2022-11-10|15/09/2022|||||2022-08-10|15/06/2022|0.12||12330000000|12280000000
2022-11-08 07:25:42|10568|19482|IS KOZAA|14.02B|14020000000|35.760|28,073,779|120.37%|35|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|1.34||2010000000|
2022-11-08 07:25:46|10569|103646|TW 5388|19.6B|19600000000|78.70|6,937,098|17.46%|25|2022-11-16|15/09/2022||2.19||17670000000|2022-08-11|15/06/2022|1.79|1.79|15220000000|15220000000
2022-11-08 07:25:49|10570|100126|HK 2233|4.41B|4410000000|0.810|8,673,413|-38.64%|16|2022-03-27|15/12/2021||0.17||4730000000|2021-08-30|15/06/2021||0.12||3377000000
2022-11-08 07:25:52|10571|979824|KQ 100090|1.06T|1060000000000|20,150|375,093|5.5%|25|2023-03-01|15/12/2022||272.00||177000000000|2022-11-11|15/09/2022||458.00||165500000000
2022-11-08 07:25:55|10572|1012368|TWO 4147|14.66B|14660000000|58.10|1,743|-13.4%|26|2023-03-01|15/12/2022||-0.19||163000000|2022-11-08|15/09/2022||-0.16||159000000
2022-11-08 07:25:59|10573|1012146|TWO 3081|8.66B|8660000000|94.30|2,817|-54.23%|26|2023-02-27|15/12/2022||1.09||628710000|2022-11-08|15/09/2022||1.17||657500000
2022-11-08 07:26:02|10574|996059|BVMF MOVI3|4.87B|4870000000|13.48|2,684,348|-13.87%|24|2022-11-07|15/09/2022||0.6674||2590000000|2022-08-01|15/06/2022|0.5159|0.517|2310000000|2310000000
2022-11-08 07:26:05|10575|13209|QE MCGS|1.91B|1910000000|6.800|155,473|-21.14%|23|2022-11-08|15/09/2022|0.07||114100000||2022-08-09|15/06/2022|0.06||128100000|
2022-11-08 07:26:08|10576|100244|NS JUST|53.56B|53560000000|634.00|382,920|-20.22%|36|2023-01-23|15/12/2022||7.69||2290000000|2022-10-14|15/09/2022|6.14|1.88|2050000000|2010000000
2022-11-08 07:26:12|10577|103086|TW 1515|5.24B|5240000000|28.85|805,822|-56.16%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|-0.49|2.33|944200000|4320000000
2022-11-08 07:26:15|10578|41640|KL YTLS|6.3B|6300000000|0.575|4,448,684|-7.26%|32|2022-11-24|15/09/2022|||||2022-08-25|15/06/2022|0.0008||6070000000|
2022-11-08 07:26:19|10579|13694|MCX MSNG|73.34B|73340000000|1.843|8,249,062|-18.44%|31|2022-11-08|15/09/2022|||||2022-08-03|15/06/2022||||
2022-11-08 07:26:21|10580|1161014|HK 9996|4.98B|4980000000|7.09|842,701|-60.43%|0||
2022-11-08 07:26:25|10581|42628|AT EYDr|754.02M|754020000|7.08|99,181|-8.53%|28|2022-11-30|15/09/2022|||||2022-09-23|15/06/2022|0.16|||
2022-11-08 07:26:27|10582|103082|TW 1507|26.48B|26480000000|64.80|95,755|0.47%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2022-11-08 07:26:30|10583|42672|AT SRSr|421.84M|421840000|6.30|28,461|-26.74%|28|2022-11-08|15/09/2022|||||2022-09-07|15/06/2022|0.17||213500000|
2022-11-08 07:26:33|10584|987128|HK 2006|17.2B|17200000000|3.090|4,979,616|72.63%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-11-08 07:26:37|10585|103234|TW 2323|6.99B|6990000000|6.830|3,452,357|-24.45%|23|2022-11-07|15/09/2022|||||2022-09-05|15/06/2022|-0.48||1870000000|
2022-11-08 07:26:40|10586|997897|KS 145720|632.13B|632130000000|77,100|129,584|25.41%|25|2023-02-13|15/12/2022||2079||110200000000|2022-11-17|15/09/2022||1301||90720000000
2022-11-08 07:26:43|10587|103590|TW 3704|9.54B|9540000000|27.25|2,077,848|-19.4%|26|2023-03-01|15/12/2022||1.28||8570000000|2022-11-08|15/09/2022||0.9129||7480000000
2022-11-08 07:26:46|10588|50022|HK 3818|1.47B|1470000000|0.250|4,181,217|-64.08%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-11-08 07:26:53|10589|41407|SN AESANDES|1.3T|1300000000000|125.00|152,431.05|45.33%|15|2023-02-27|15/12/2022||0.0092|||2022-11-03|15/09/2022||0.0092||
2022-11-08 07:27:02|10590|50054|HK 1361|7.01B|7010000000|3.410|1,254,281|-5.26%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-11-08 07:27:06|10591|950528|KL UNSM|4.31B|4310000000|2.660|1,132,724|-35.65%|26|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|0.0385||439700000|
2022-11-08 07:27:11|10592|1073430|WA TENP|786.78M|786780000|108.30|24,664|-69.11%|20|2022-11-21|15/09/2022||||137000000|2022-09-04|15/06/2022|2.03||124100000|125200000
2022-11-08 07:27:25|10593|1141275|HK 1931|2.94B|2940000000|2.13|481,941|-27.81%|0||
2022-11-08 07:27:28|10594|1052835|BMV TRAXIONA|12.31B|12310000000|25.620|1,050,155|-28.3%|24|2023-03-01|15/12/2022||0.38||4980000000|2022-10-24|15/09/2022|0.317|0.32|5370000000|5300000000
2022-11-08 07:27:31|10595|953717|TW 8341|15.5B|15500000000|139.00|155,430|-31.86%|26|2023-02-24|15/12/2022||2.52||1040000000|2022-11-08|15/09/2022||2.31||989500000
2022-11-08 07:27:39|10596|18256|NS KARU|82.39B|82390000000|102.90|8,099,778|100.39%|28|2023-02-02|15/12/2022||1.80||9750000000|2022-10-21|15/09/2022|3.1|2.9|10630000000|10520000000
2022-11-08 07:27:43|10597|18403|NS SRID|29.43B|29430000000|327.70|337,853|-39.33%|28|2023-02-02|15/12/2022||5.30||8014000000|2022-11-08|15/09/2022||-3.10||10580000000
2022-11-08 07:27:46|10598|985148|EGX CLHO|6.11B|6110000000|4.15|3,040,408|-17%|23|2022-11-14|15/09/2022|||||2022-08-22|15/06/2022|0.05||605000000|605000000
2022-11-08 07:27:48|10599|1096080|HK 1911|4.02B|4020000000|7.08|952,189|-57.82%|0||
2022-11-08 07:27:51|10600|943499|HK 1600|3B|3000000000|3.09|1,749,131|-56.57%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-11-08 07:27:59|10601|102505|BK ESSO|49.49B|49490000000|14.30|22,125,905|87.1%|27|2023-02-27|15/12/2022||0.18|||2022-11-10|15/09/2022||0.18||72668000000
2022-11-08 07:28:02|10602|19583|IS TKFEN|13.1B|13100000000|35.28|18,349,777|124.19%|38|2023-02-21|15/12/2022|||||2022-10-26|15/09/2022|1.99||8220000000|8220000000
2022-11-08 07:28:07|10603|42644|AT HEPr|2.02B|2020000000|6.60|86,752|10%|38|2023-02-23|15/12/2022||0.53||3810000000|2022-11-10|15/09/2022||0.57||4530000000
2022-11-08 07:28:11|10604|1093999|KS 298000|371.8B|371800000000|117,000|11,383|-53.14%|19|2022-11-17|15/09/2022||18558||818300000000|2022-08-11|15/06/2022|-27597.65|18380|766400000000|712900000000
2022-11-08 07:28:14|10605|979768|KQ 092040|366.61B|366610000000|19,750|62,672|-42.75%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-562.64||32520000000|
2022-11-08 07:28:16|10606|1156019|HK 9909|1.93B|1930000000|3.24|1,345,833|-79.42%|0||
2022-11-08 07:28:19|10607|50507|BVMF ANIM3|2.59B|2590000000|6.64|3,816,344|-0.45%|25|2022-11-14|15/09/2022||-0.06||888960000|2022-08-15|15/06/2022|-0.2014|-0.1075|910240000|877920000
2022-11-08 07:28:22|10608|969094|HK 3813|2.33B|2330000000|0.450|1,282,979|-63.11%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-11-08 07:28:24|10609|13696|MCX NMTP|86.68B|86680000000|4.690|3,355,186|-39.48%|29|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-08 07:28:27|10610|943449|HK 0579|13.03B|13030000000|1.580|3,852,170|-27.15%|14|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022||||
2022-11-08 07:28:31|10611|100071|HK 0934|5.72B|5720000000|2.30|1,241,653|-19.01%|26|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.14||323700000|
2022-11-08 07:28:34|10612|980727|BE TTAt|379.07M|379070000|0.2220|14,802|-9.84%|0||
2022-11-08 07:28:37|10613|13218|QE QANC|2.97B|2970000000|4.550|397,296|-10.22%|31|2023-01-26|15/12/2022|||||2022-11-07|15/09/2022|0.09||165100000|
2022-11-08 07:28:45|10614|12889|EGX TMGH|17.52B|17520000000|8.48|1,834,457|10.56%|37|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.26||4070000000|3102000000
2022-11-08 07:28:48|10615|1131567|HK 6055|6.11B|6110000000|8.61|715,939|-48.06%|9|2022-08-26|15/06/2022|0.32||3870000000||2022-03-14|15/12/2021|0.83||4370000000|
2022-11-08 07:28:52|10616|37730|WA ATTP|3.49B|3490000000|35.22|77,725|9.93%|37|2022-11-09|15/09/2022||||5200000000|2022-09-28|15/06/2022|7.22||6410000000|5930000000
2022-11-08 07:28:56|10617|1162598|HK 9997|8.47B|8470000000|6.78|953,109|-17.55%|0||
2022-11-08 07:28:59|10618|992657|TW 3413|17.11B|17110000000|177.00|584,369|-15.71%|26|2023-02-24|15/12/2022||6.68||4050000000|2022-11-09|15/09/2022||6.73||4040000000
2022-11-08 07:29:04|10619|1062839|IS MPARK|15.81B|15810000000|76.25|1,016,597|169.89%|25|2023-03-06|15/12/2022|||||2022-11-08|15/09/2022||||2520000000
2022-11-08 07:29:07|10620|999097|HK 0581|4.5B|4500000000|1.210|2,148,673|-40.89%|13|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 07:30:10|10621|18033|NS BASF|3.49T|3490000000000|2,760.00|39,496|-14.54%|24|2023-02-07|15/12/2022||28.80||30307000000|2022-11-10|15/09/2022||||
2022-11-08 07:30:13|10622|43922|KS 026890|216.88B|216880000000|6,030|252,737|-59.67%|23|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|171.04||21450000000|
2022-11-08 07:30:16|10623|100051|HK 0743|4.76B|4760000000|3.05|596,227|-48.48%|19|2022-10-28|15/09/2022|||||2022-08-05|15/06/2022||||
2022-11-08 07:30:20|10624|103155|TW 1736|20.3B|20300000000|67.10|2,408,742|12.58%|26|2023-03-01|15/12/2022||1.47||10350000000|2022-11-08|15/09/2022||0.33||8690000000
2022-11-08 07:30:23|10625|947275|NS BAMN|98.99B|98990000000|3,057.00|82,467|-11.47%|31|2023-02-01|15/12/2022||||5534000000|2022-10-27|15/09/2022|29|32.8|6280000000|5940000000
2022-11-08 07:30:57|10626|19509|IS MGROS|25.13B|25130000000|138.80|3,011,525|284.74%|38|2023-03-08|15/12/2022||1.21||19500000000|2022-11-03|15/09/2022|3.24|3.24|21820000000|20570000000
2022-11-08 07:31:01|10627|1008732|HK 2001|3.22B|3220000000|2.06|1,571,740|-38.1%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-11-08 07:31:07|10628|50002|HK 1333|11.88B|11880000000|1.680|2,946,000|0%|14|2022-11-08|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-08 07:31:11|10629|18741|BVMF MYPK3|2.11B|2110000000|13.95|1,977,140|-8%|38|2023-03-09|15/12/2022||0.126||3370000000|2022-11-09|15/09/2022||0.6646||4230000000
2022-11-08 07:31:14|10630|12888|EGX SWDY|17.98B|17980000000|8.29|2,028,458|-0.96%|37|2022-11-15|15/09/2022|||||2022-08-16|15/06/2022|0.52||20390000000|18834000000
2022-11-08 07:31:17|10631|103255|TW 2355|11.19B|11190000000|28.15|838,753|-5.7%|26|2023-03-01|15/12/2022||0.4723||4580000000|2022-11-11|15/09/2022||0.4151||4400000000
2022-11-08 07:31:20|10632|1082079|HK 6100|3.85B|3850000000|7.34|232,652|-37.25%|11|2022-11-26|15/09/2022|||||2022-08-02|15/06/2022||||
2022-11-08 07:31:25|10633|103389|TW 2605|10.8B|10800000000|18.45|4,348,069|-35.04%|25|2022-11-09|15/09/2022||0.42||1210000000|2022-08-09|15/06/2022|0.1|0.33|995300000|1160000000
2022-11-08 07:31:28|10634|1012379|TWO 4162|14.12B|14120000000|98.30|14,756|64.43%|26|2023-03-01|15/12/2022||0.96||252000000|2022-11-30|15/09/2022||0.85||225000000
2022-11-08 07:31:30|10635|1117969|HK 1890|4.43B|4430000000|2.19|1,215,854|-45.66%|0||
2022-11-08 07:31:33|10636|950273|KL GNIC|749.78M|749780000|1.120|879,044|-43.77%|26|2023-02-20|15/12/2022|||||2022-10-25|15/09/2022|0.019||46000000|
2022-11-08 07:31:36|10637|43462|KS 073240|877.58B|877580000000|3,135|284,328|-43%|38|2023-02-10|15/12/2022||198.00||840000000000|2022-11-17|15/09/2022||40.00||748000000000
2022-11-08 07:31:39|10638|1061667|KQ 166090|606.41B|606410000000|34,250|111,944|-34.12%|24|2023-03-01|15/12/2022||||78650000000|2022-11-17|15/09/2022||||73730000000
2022-11-08 21:03:33|10638|1061667|KQ 166090|606.41B|606410000000|34,250|118,261|-34.12%|24|2023-03-01|15/12/2022||||78650000000|2022-11-17|15/09/2022||||73730000000
2022-11-08 21:03:36|10639|979582|KQ 065660|153.27B|153270000000|15,750|33,019|-71.19%|22|2022-08-10|15/06/2022|-220.18||1780000000||2022-05-13|15/03/2022|-273.09||1670000000|
2022-11-08 21:03:52|10640|103360|TW 2501|17.16B|17160000000|14.80|561,688|-23.45%|25|2022-11-16|15/09/2022|||||2022-08-15|15/06/2022|-0.09||2350000000|
2022-11-08 21:03:56|10641|103196|TW 2031|11.48B|11480000000|35.75|1,479,426|-38.97%|26|2023-03-01|15/12/2022||0.97||4230000000|2022-11-30|15/09/2022||0.92||4030000000
2022-11-08 21:04:01|10642|993203|NS PNBH|72.62B|72620000000|430.00|690,652|-12.19%|26|2023-01-20|15/12/2022||12.41||4800000000|2022-11-30|15/09/2022|15.55|15.3|16830000000|6070000000
2022-11-08 21:04:06|10643|18302|NS NCCL|45.14B|45140000000|71.90|2,999,361|-4.2%|37|2022-11-08|15/09/2022||1.1||27010000000|2022-08-09|15/06/2022|2|1.97|29590000000|29590000000
2022-11-08 21:04:08|10644|1166255|KQ 294090|554.55B|554550000000|18,300|100,736|-68.62%|12|2022-08-16|15/06/2022|-290.63||663800000||2022-05-13|15/03/2022|-342.13||949000000|
2022-11-08 21:04:11|10645|1169011|BVMF INTB3|11.24B|11240000000|34.99|1,152,825|26.45%|12|2022-10-31|15/09/2022|0.3303|0.3303|1130000000|1180000000|2022-07-27|15/06/2022|0.2962||1020000000|977600000
2022-11-08 21:04:15|10646|17995|NS ALOK|80.44B|80440000000|16.200|2,456,292|-29.57%|26|2022-10-15|15/09/2022|-0.39||16990000000||2022-08-11|15/06/2022|-0.29||19720000000|
2022-11-08 21:04:19|10647|953529|LON LNTAq|725.07M|725070000|1.50|2,897|-51.53%|20|2023-02-22|15/12/2022||||162060000000|2022-10-24|15/09/2022||||134350000000
2022-11-08 21:04:23|10648|41661|KL CAPI|2.43B|2430000000|0.585|4,107,960|-46.43%|37|2022-11-21|15/09/2022||-0.0508||3480000000|2022-08-26|15/06/2022|-0.1955|-0.0339|1470000000|2320000000
2022-11-08 21:04:47|10649|100272|NS VAIB|56.6B|56600000000|344.50|573,283|-41.05%|25|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|1.37||6460000000|
2022-11-08 21:04:53|10650|950325|KL IOIP|5.62B|5620000000|1.020|404,369|-16.94%|24|2022-11-24|15/09/2022|||||2022-08-22|15/06/2022|0.053|13.00|715900000|
2022-11-08 21:04:56|10651|990647|HK 1176|5.42B|5420000000|0.750|3,493,862|-54.14%|14|2022-08-30|15/06/2022|-0.07||1340000000||2022-03-30|15/12/2021|-0.04||1400000000|
2022-11-08 21:05:02|10652|37811|WA GPW|1.48B|1480000000|35.38|54,968|-22.07%|37|2022-11-09|15/09/2022||||87550000|2022-08-11|15/06/2022|0.91||99100000|98250000
2022-11-08 21:05:06|10653|43575|KS 001060|426.77B|426770000000|19,200|62,798|-13.26%|26|2023-03-01|15/12/2022||||181520000000|2022-11-17|15/09/2022||||167130000000
2022-11-08 21:05:09|10654|978765|NS THYO|35.49B|35490000000|667.25|105,696|-42.17%|26|2023-03-01|15/12/2022||4.65||1360000000|2022-11-14|15/09/2022||4.93||1470000000
2022-11-08 21:05:13|10655|1056491|BVMF ZAMP3|1.9B|1900000000|7.10|2,052,668|-16.47%|24|2023-02-23|15/12/2022||0.128||995700000|2022-11-10|15/09/2022||-0.0058||858140000
2022-11-08 21:05:16|10656|102384|PS RRHI|81.86B|81860000000|55.300|305,401|-16.26%|26|2022-11-08|15/09/2022||0.9025||40740000000|2022-08-10|15/06/2022|1.03|1.03|42940000000|42940000000
2022-11-08 21:05:21|10657|39850|NS BACO|24.21B|24210000000|164.50|338,767|-27.6%|40|2023-01-12|15/12/2022||3.2||2580000000|2022-11-09|15/09/2022||2.5||2370000000
2022-11-08 21:05:31|10658|19431|IS GUBRF|54.38B|54380000000|162.80|4,460,019|111.88%|34|2022-11-07|15/09/2022|||||2022-08-17|15/06/2022|-0.21||5480000000|
2022-11-08 21:05:57|10659|18035|NS BEML|127.62B|127620000000|1,533.00|196,232|-4.18%|30|2022-11-09|15/09/2022||||10050000000|2022-08-04|15/06/2022|-15.97|-16.01|6660000000|6630000000
2022-11-08 21:06:02|10660|19370|IS DOHOL|16.86B|16860000000|6.450|195,830,828|128.57%|36|2022-11-09|15/09/2022|||||2022-08-19|15/06/2022|0.6||10880000000|
2022-11-08 21:06:05|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||||
2022-11-08 21:06:08|10662|1166991|HK 9993|13.03B|13030000000|3.14|3,285,913|-12.53%|0||
2022-11-08 21:06:13|10663|979452|KQ 052400|197.11B|197110000000|15,300|94,484|-52.8%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|855.11||68100000000|
2022-11-08 21:06:19|10664|980648|BE NFSt|1.66B|1660000000|1.070|-|18.44%|0||
2022-11-08 21:06:22|10665|1052402|NYSE QD|227.23M|227230000|0.864|551,802|-48.19%|23|2022-11-22|15/09/2022||0.8281||243960000|2022-09-06|15/06/2022|-0.25|0.8281|105450000|282170000
2022-11-08 21:06:26|10666|102222|PS DMC|125.21B|125210000000|9.430|6,967,640|22.95%|26|2022-11-15|15/09/2022|||||2022-08-10|15/06/2022|0.68||37700000000|37700000000
2022-11-08 21:06:31|10667|979653|KQ 074600|666.4B|666400000000|25,350|310,180|3.88%|25|2022-11-17|15/09/2022||674.43||188530000000|2022-08-16|15/06/2022|912.19|774.74|192200000000|185850000000
2022-11-08 21:06:35|10668|1012843|TW 6541|10.12B|10120000000|28.70|1,083,328|-42.83%|24|2023-03-01|15/12/2022||-0.92||3000000|2022-11-30|15/09/2022||-0.95||3000000
2022-11-08 21:06:38|10669|1072173|KQ 042000|219.96B|219960000000|10,450|98,307|-60.83%|23|2022-11-17|15/09/2022||-248.31||77700000000|2022-08-16|15/06/2022|-318.49|-178.83|70540000000|79580000000
2022-11-08 21:06:43|10670|43387|KS 012630|309.74B|309740000000|5,850|56,243|-43.69%|36|2023-02-01|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-08 21:06:46|10671|1095935|HK 2552|2.72B|2720000000|2.77|2,543,004|-22.55%|3|2022-08-19|15/06/2022||-0.20|||2022-03-16|15/12/2021|-0.21|-0.18||
2022-11-08 21:06:50|10672|50069|HK 2877|4.06B|4060000000|5.37|492,053|-28.69%|22|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-08 21:06:54|10673|29589|NYSE TGS|2.5B|2500000000|8.800|141,378|73.7%|29|2023-03-07|15/12/2022||-0.14|||2022-11-07|15/09/2022|0.23|-0.2|188450000|
2022-11-08 21:06:56|10674|1167308|BVMF AERI3|1.49B|1490000000|2.00|4,446,363|-76.14%|12|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|-0.04||652000000|649000000
2022-11-08 21:06:59|10675|962574|BVMF AESB3|6.23B|6230000000|9.85|2,300,828|-10.83%|27|2023-02-22|15/12/2022||0.3274||695340000|2022-11-03|15/09/2022|0.2262|0.1571|636650000|662000000
2022-11-08 21:07:01|10676|1161013|HK 9983|3.21B|3210000000|2.61|1,358,265|-45.51%|0||
2022-11-08 21:07:05|10677|19513|IS OYAKC|20.17B|20170000000|17.390|20,534,735|158.98%|34|2022-11-08|15/09/2022|||||2022-08-31|15/06/2022|0.57||3050000000|
2022-11-08 21:07:08|10678|979379|KQ 045390|216.35B|216350000000|3,070|688,872|-50.98%|22|2022-08-12|15/06/2022|29.96||26020000000||2022-05-13|15/03/2022|23.51||24890000000|
2022-11-08 21:07:11|10679|979662|KQ 078130|320.32B|320320000000|2,510|1,044,016|-42.25%|22|2022-08-16|15/06/2022|-8.77||29070000000||2022-05-16|15/03/2022|-18.54||30100000000|
2022-11-08 21:07:14|10680|943443|HK 0468|1.48B|1480000000|1.11|3,420,241|-59.31%|5|2018-04-23|15/12/2017|0.13||1270000000||2017-09-18|15/06/2017|0.12||1060000000|
2022-11-08 21:07:17|10681|18756|BVMF POMO4|2.45B|2450000000|2.83|5,496,765|-1.54%|35|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|0.06|0.03|1520000000|1530000000
2022-11-08 21:07:21|10682|979766|KQ 091700|462.48B|462480000000|8,790|259,926|-15.41%|27|2023-03-01|15/12/2022||173.87||299740000000|2022-11-17|15/09/2022||161.8||308680000000
2022-11-08 21:07:23|10683|1163131|HK 1477|6.18B|6180000000|9.55|323,391|-39.87%|0||
2022-11-08 21:07:27|10684|950210|KL DUFU|874.36M|874360000|1.65|1,539,952|-63.56%|23|2022-11-01|15/09/2022|||||2022-08-02|15/06/2022|0.06||91790000|
2022-11-08 21:07:33|10685|979274|KQ 036930|553.16B|553160000000|12,150|612,450|4.24%|26|2023-02-01|15/12/2022||||124700000000|2022-11-17|15/09/2022||||111400000000
2022-11-08 21:07:37|10686|980078|KQ 214450|611.52B|611520000000|63,900|39,662|-27.97%|26|2023-01-30|15/12/2022||1312||51300000000|2022-11-10|15/09/2022||1429||45050000000
2022-11-08 21:07:48|10687|100104|HK 1668|4.69B|4690000000|0.410|8,763,501|-22.64%|13|2022-07-03|15/03/2022|0.01||4150000000||2021-11-29|15/09/2021|0.08||6170000000|
2022-11-08 21:07:52|10688|40451|IS BERA|9.37B|9370000000|28.300|14,506,585|187.63%|22|2022-08-18|15/06/2022|1.09||2120000000||2022-03-31|15/03/2022|0.65||1680000000|
2022-11-08 21:07:56|10689|43394|KS 049770|513.26B|513260000000|135,000|2,639|-33.74%|36|2023-02-09|15/12/2022||||966450000000|2022-11-17|15/09/2022||||1086750000000
2022-11-08 21:07:59|10690|979665|KQ 078160|238.95B|238950000000|14,850|50,144|-36.23%|24|2023-03-01|15/12/2022||||16100000000|2022-11-17|15/09/2022||||15100000000
2022-11-08 21:08:03|10691|979796|KQ 095610|272.77B|272770000000|17,500|63,251|-34.33%|26|2022-11-17|15/09/2022||||94300000000|2022-08-12|15/06/2022|633.62||88300000000|88300000000
2022-11-08 21:08:06|10692|986320|NS DIBL|32.99B|32990000000|224.85|298,535|-63.38%|27|2022-11-14|15/09/2022||||24350000000|2022-08-15|15/06/2022|0.2|0.2|26220000000|26220000000
2022-11-08 21:08:09|10693|19436|IS HEKTS|40.67B|40670000000|32.800|63,024,649|847.27%|24|2023-02-09|15/12/2022|||||2022-11-08|15/09/2022|0.03||1530000000|
2022-11-08 21:08:12|10694|101633|JK WIKA|8.43T|8430000000000|940|23,422,160|-26.46%|25|2022-11-08|15/09/2022|||||2022-08-30|15/06/2022|-1.63||4021000000000|4020700000000
2022-11-08 21:08:16|10695|37759|WA CIEP|1.84B|1840000000|35.26|60,527|-7.07%|35|2022-11-17|15/09/2022||||1280000000|2022-08-25|15/06/2022|0.85||1240000000|1210000000
2022-11-08 21:08:18|10696|1062273|IS ENJSA|26.22B|26220000000|21.76|13,841,439|91.38%|25|2023-02-16|15/12/2022|||||2022-11-30|15/09/2022|1.02||24330000000|20850000000
2022-11-08 21:08:21|10697|101631|JK WSKT|13.65T|13650000000000|474|29,992,005|-41.85%|26|2023-02-16|15/12/2022||16.54|||2022-11-08|15/09/2022|8.23|-11.89|4213300000000|
2022-11-08 21:08:25|10698|947439|NS CEAT|65.32B|65320000000|1,614.00|273,741|27.17%|32|2023-02-01|15/12/2022||14.20||27030000000|2022-11-07|15/09/2022|8|9.38|28740000000|28900000000
2022-11-08 21:08:28|10699|946381|HK 0520|5.86B|5860000000|5.43|8,700,611|0.18%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-11-08 21:08:37|10700|1006224|KQ 183300|478.8B|478800000000|48,000|36,937|-37.84%|25|2022-11-17|15/09/2022||1265||73000000000|2022-08-16|15/06/2022|997.45|1116|71870000000|70000000000
2022-11-08 21:08:40|10701|1142501|KQ 319660|428.55B|428550000000|16,500|260,857|-18.59%|14|2022-11-16|15/09/2022||||128850000000|2022-08-12|15/06/2022|1557.06||133900000000|121700000000
2022-11-08 21:08:43|10702|1142482|KQ 299660|137.7B|137700000000|15,100|73,509|-80.08%|17|2022-08-12|15/06/2022|-428.69||||2022-05-16|15/03/2022|-495.7|||
2022-11-08 21:08:47|10703|19433|IS HALKB|43.33B|43330000000|8.64|207,948,376|89.57%|37|2023-02-13|15/12/2022||1.13||11280000000|2022-11-11|15/09/2022||0.7776||12580000000
2022-11-08 21:08:51|10704|18178|NS HEGL|38.29B|38290000000|993.75|185,024|-51.12%|30|2022-11-11|15/09/2022||||5000000000|2022-08-10|15/06/2022|34.61||7220000000|7220000000
2022-11-08 21:08:54|10705|958368|KL SCOG|1.97B|1970000000|1.530|114,328|-6.13%|25|2022-11-21|15/09/2022|||||2022-08-23|15/06/2022|0.0251|0.0267|557900000|557900000
2022-11-08 21:08:58|10706|992737|KQ 217270|429.89B|429890000000|12,800|56,891|-48.82%|23|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|-877||6190000000|
2022-11-08 21:09:06|10707|990500|HK 0863|999.67M|999670000|2.28|544,491|-83.09%|12|2022-08-25|15/06/2022|-0.73||36280000||2022-03-29|15/12/2021|-0.5||199200000|
2022-11-08 21:09:10|10708|945149|DFM AMANT|2.18B|2180000000|0.899|1,351,937|-25.7%|23|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.01||126400000|
2022-11-08 21:09:13|10709|979433|KQ 050890|299.4B|299400000000|4,920|207,043|-25.46%|24|2023-01-18|15/12/2022||||86200000000|2022-11-17|15/09/2022||||64800000000
2022-11-08 21:09:16|10710|1155950|HK 9928|409.05M|409050000|0.41|3,137,135|-87.05%|10|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-08 21:09:20|10711|979110|KQ 018000|236.55B|236550000000|1,935|534,316|-41.07%|24|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-56.62||72430000000|
2022-11-08 21:09:27|10712|103161|TW 1789|19.02B|19020000000|23.95|1,899,643|-4.56%|34|2023-02-24|15/12/2022||0.12||855000000|2022-11-08|15/09/2022||0.13||828000000
2022-11-08 21:09:32|10713|103250|TW 2349|5.05B|5050000000|7.280|1,241,119|-26.16%|32|2022-11-08|15/09/2022|||||2022-07-13|15/06/2022|0.04||2040000000|
2022-11-08 21:09:36|10714|104349|PSX UBL|132.2B|132200000000|108.00|531,186|-22.12%|26|2023-02-21|15/12/2022|||||2022-10-20|15/09/2022|5.32|6.59|37110000000|35714000000
2022-11-08 21:09:43|10715|979343|KQ 041960|455.52B|455520000000|7,380|101,982|-15.8%|22|2022-08-12|15/06/2022|17.32||11570000000||2022-05-13|15/03/2022|-1.53||9820000000|
2022-11-08 21:09:47|10716|990208|HK 0305|2.37B|2370000000|0.730|1,688,045|-46.43%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-11-08 21:09:52|10717|41674|KL PREI|3.73B|3730000000|1.220|307,532|-11.43%|26|2023-01-26|15/12/2022||7.00|||2022-10-27|15/09/2022|0.02||143600000|
2022-11-08 21:09:55|10718|943501|HK 1622|5.79B|5790000000|1.64|2,502,835|-24.22%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-11-08 21:10:00|10719|1089235|KQ 226950|276.12B|276120000000|21,700|84,428|-43.79%|23|2022-11-14|15/09/2022|||||2022-08-15|15/06/2022|-624.55||1860000000|
2022-11-08 21:10:05|10720|1169005|NS INDG|71.18B|71180000000|1,495.00|72,312|-36.38%|12|2023-03-01|15/12/2022||||3000000000|2022-11-30|15/09/2022|7.78||2430000000|2510000000
2022-11-08 21:10:09|10721|13204|QE GISS|3.32B|3320000000|1.785|8,900,770|-10.19%|35|2023-02-15|15/12/2022|||||2022-11-08|15/09/2022|0.05|0.0554|926900000|922050000
2022-11-08 21:10:13|10722|959123|BMV NEMAKA|17.63B|17630000000|5.77|2,965,611|3.24%|29|2023-02-15|15/12/2022||0.1052|||2022-10-18|15/09/2022|0.17|0.1178|24390000000|20610000000
2022-11-08 21:10:16|10723|19601|IS ULKER|8.86B|8860000000|25.90|9,238,822|29.16%|38|2023-03-08|15/12/2022||0.84||5840000000|2022-11-10|15/09/2022||0.94||6860000000
2022-11-08 21:10:29|10724|945158|NS PLMD|92.07B|92070000000|960.00|90,155|5.25%|26|2023-01-26|15/12/2022|||||2022-11-04|15/09/2022|4.5|3.8|2750000000|2590000000
2022-11-08 21:10:33|10725|946714|NS JCHA|32.44B|32440000000|1,187.75|11,563|-43.62%|26|2023-02-06|15/12/2022||3.00||4680000000|2022-10-19|15/09/2022|-19.5|-19.68|3080000000|3080000000
2022-11-08 21:10:37|10726|19528|IS OTKAR|14.83B|14830000000|618.00|320,731|83.82%|27|2023-02-03|15/12/2022|||||2022-11-08|15/09/2022|2.41||1470000000|1940000000
2022-11-08 21:10:39|10727|1162796|NASDAQ EBON|57.08M|57080000|0.315|444,042|-84.69%|0||
2022-11-08 21:10:43|10728|102564|BK KSL|16.32B|16320000000|3.700|5,326,721|0.54%|25|2022-12-21|15/10/2022|||||2022-09-09|15/07/2022|0.12||5490000000|
2022-11-08 21:10:46|10729|18120|NS EPLI|47.72B|47720000000|150.00|377,414|-30.3%|26|2023-02-02|15/12/2022||||8960000000|2022-11-05|15/09/2022|1.5|2.40|9480000000|9320000000
2022-11-08 21:10:51|10730|1062260|KS 284740|655.85B|655850000000|29,000|26,006|-28.64%|21|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1519.59||262700000000|
2022-11-08 21:10:55|10731|43968|KS 057050|538.62B|538620000000|47,050|10,544|-33.43%|32|2023-02-07|15/12/2022||1883||294000000000|2022-11-17|15/09/2022||2108||271000000000
2022-11-08 21:11:08|10732|43736|KS 006060|197.84B|197840000000|3,915|127,391|-40.29%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|229.7||525300000000|
2022-11-08 21:11:11|10733|18622|BVMF BRPR3|2.79B|2790000000|6.00|2,277,071|-19.08%|38|2023-02-07|15/12/2022||0.0809|||2022-11-03|15/09/2022||0.0747|84800000|46400000
2022-11-08 21:11:14|10734|21090|NYSE SOL|275.86M|275860000|4.335|635,290|-48.66%|35|2022-12-06|15/09/2022||0.0067||22250000|2022-09-07|15/06/2022|-0.01|0.0167|8610000|14410000
2022-11-08 21:11:17|10735|103052|TW 1444|10.03B|10030000000|10.60|4,805,391|-7.73%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.33|0.1|3720000000|2620000000
2022-11-08 21:11:20|10736|1010624|HK 1257|2.89B|2890000000|1.40|1,529,050|-48.85%|13|2023-02-27|15/12/2022|||||2022-08-08|15/06/2022|0.18|||
2022-11-08 21:11:23|10737|1166246|HK 6988|3.43B|3430000000|1.48|18,495,550|-31.94%|6|2022-08-31|15/06/2022|0.03||1370000000||2022-03-20|15/12/2021|0.06||771600000|
2022-11-08 21:11:27|10738|41639|KL UMWS|3.89B|3890000000|3.33|413,481|-1.21%|38|2023-03-01|15/12/2022||0.1035||2880000000|2022-11-28|15/09/2022||0.1079||3120000000
2022-11-08 21:11:30|10739|1030904|KL LOTT|2.87B|2870000000|1.270|1,088,185|-49.41%|24|2023-02-01|15/12/2022|||||2022-10-27|15/09/2022|-0.1421|-0.163|2370000000|2370000000
2022-11-08 21:11:40|10740|1166438|HK 6998|1.02B|1020000000|2.13|435,044|-76.3%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-11-08 21:11:43|10741|41672|KL BUAB|2.54B|2540000000|0.425|12,714,652|-8.6%|32|2022-11-24|15/09/2022|||||2022-08-26|15/06/2022|0.032||618400000|618400000
2022-11-08 21:11:46|10742|43758|KS 007460|787.64B|787640000000|1,035|4,900,838|-42.18%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-54||37270000000|
2022-11-08 21:11:50|10743|41450|SN FORUS|260.59B|260590000000|1,008.20|178,938.03|-17.39%|29|2022-11-21|15/09/2022|||||2022-08-25|15/06/2022|29.8||73200000000|79110000000
2022-11-08 21:11:53|10744|996172|BVMF PARD3|2.95B|2950000000|23.18|479,059|2.24%|24|2022-11-10|15/09/2022||0.3887||531640000|2022-08-11|15/06/2022|0.2934|0.2967|520000000|520010000
2022-11-08 21:11:56|10745|100097|HK 1234|4.23B|4230000000|3.56|382,295|-20.27%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-11-08 21:12:00|10746|103454|TW 2905|12.71B|12710000000|14.65|695,777|-37.01%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-1.57||29370000000|
2022-11-08 21:12:04|10747|102349|PS VLL|21.46B|21460000000|1.690|1,544,742|-54.88%|26|2022-11-11|15/09/2022||0.4752||6510000000|2022-08-15|15/06/2022|0.49|0.495|6890000000|6780000000
2022-11-08 21:12:06|10748|1061947|NYSE ZEPP|70.97M|70970000|1.14|69,733|-86.67%|22|2022-11-28|15/09/2022||2.68||2080000000|2022-08-25|15/06/2022|-0.44|-1.32|1110000000|1090000000
2022-11-08 21:12:22|10749|103172|TW 1905|18.48B|18480000000|17.00|932,494|-25.65%|25|2022-11-10|15/09/2022||0.09||4940000000|2022-08-11|15/06/2022|0.15|0.09|6220000000|4830000000
2022-11-08 21:12:24|10750|1167072|HK 2126|1.63B|1630000000|3.84|1,055,173|-66.33%|0||
2022-11-08 21:12:27|10751|13801|WA EUR|1.72B|1720000000|12.30|156,805|6.22%|37|2022-11-10|15/09/2022||||8290000000|2022-08-30|15/06/2022|0.11||7840000000|7510000000
2022-11-08 21:12:30|10752|50114|JO OCEJ|6.9B|6900000000|5,715|74,358|-12.11%|16|2022-11-24|15/09/2022||375.00||4655000000|2022-06-02|15/03/2022|1.2||3180000000|
2022-11-08 21:12:33|10753|993741|BMV DANHOS13|36.77B|36770000000|24.000|727,166|2.47%|26|2023-02-16|15/12/2022||0.6208||1480000000|2022-10-20|15/09/2022|0.5195|0.529|1350000000|1350000000
2022-11-08 21:12:37|10754|990094|HK 0120|9.9B|9900000000|1.170|1,306,469|8.18%|14|2022-08-25|15/06/2022|0.01||1030000000||2022-03-31|15/12/2021|||1580000000|
2022-11-08 21:12:40|10755|943437|HK 0337|1.27B|1270000000|0.46|2,081,063|-70.47%|5|2018-04-19|15/12/2017|0.39||9860000000||2017-09-28|15/06/2017|0.07||4750000000|
2022-11-08 21:12:42|10756|942338|HK 0095|4.44B|4440000000|0.870|8,188,372|-45.16%|5|2018-04-20|15/12/2017|0.12||2370000000||2017-09-20|15/06/2017|||595100000|
2022-11-08 21:12:46|10757|103222|TW 2231|19.24B|19240000000|143.50|939,226|-5.19%|25|2022-11-30|15/09/2022||1.2||951000000|2022-08-31|15/06/2022|0.97|1.43|842000000|1190000000
2022-11-08 21:12:49|10758|104193|PSX HPWR|89.05B|89050000000|68.50|3,195,612|-10.38%|26|2023-02-15|15/12/2022||||46267000000|2022-11-08|15/09/2022|7.01|7.33|29590000000|24640000000
2022-11-08 21:12:55|10759|103180|TW 2009|10.7B|10700000000|29.75|3,385,362|-31.76%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.03||777700000|
2022-11-08 21:13:01|10760|1087961|BO FINO|180.97B|180970000000|5,900.80|7,097|72.11%|21|2023-03-01|15/12/2022||||5730000000|2022-11-14|15/09/2022||11.90||7010000000
2022-11-08 21:13:04|10761|1094001|KS 298040|622.96B|622960000000|66,900|74,224|-5.22%|19|2022-10-28|15/09/2022||2182|786300000000|950500000000|2022-08-11|15/06/2022|933.41|3959|926800000000|926800000000
2022-11-08 21:13:07|10762|39840|BO SPJT|23.86B|23860000000|39.95|368,251|-43.37%|25|2022-11-16|15/09/2022||-9.12||19910000000|2022-08-31|15/06/2022|-13.02|-7.33|24570000000|11822000000
2022-11-08 21:13:12|10763|43431|KS 003240|599.24B|599240000000|732,000|555|-27.82%|32|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|14675||707200000000|
2022-11-08 21:13:15|10764|1008701|KQ 265520|272.7B|272700000000|18,100|62,036|-23.35%|24|2022-11-17|15/09/2022||358.71||122000000000|2022-08-16|15/06/2022|1773.38|1770.14|121730000000|121730000000
2022-11-08 21:13:20|10765|943463|HK 0818|2.19B|2190000000|0.790|597,178|-24.3%|14|2022-08-11|15/06/2022|0.2||1740000000||2022-03-23|15/12/2021|1.22||4180000000|
2022-11-08 21:13:23|10766|1055339|SN SMU|559.88B|559880000000|96.560|3,793,395|17.18%|24|2022-11-14|15/09/2022|||||2022-08-31|15/06/2022|3.76|3.76|671640000000|672210000000
2022-11-08 21:13:26|10767|1163127|HK 6968|3B|3000000000|1.45|865,844|-58.87%|0||
2022-11-08 21:13:29|10768|50517|BVMF TUPY3|4.29B|4290000000|29.86|850,319|40.21%|30|2022-11-07|15/09/2022|0.9254|0.8023|2690000000|2640000000|2022-08-04|15/06/2022|1.29|0.9577|2530000000|2470000000
2022-11-08 21:13:31|10769|101605|JK TINS|10.46T|10460000000000|1,405|17,266,997|-9.58%|25|2022-11-09|15/09/2022|||||2022-09-02|15/06/2022|64.53||3086000000000|
2022-11-08 21:13:36|10770|104160|PSX FAUF|129.79B|129790000000|101.99|528,357|-0.18%|26|2023-02-02|15/12/2022|||||2022-11-08|15/09/2022|7.68|4.01|30690000000|23980000000
2022-11-08 21:13:39|10771|1009367|BVMF TEND3|537.35M|537350000|5.50|4,339,660|-69.8%|24|2023-03-09|15/12/2022||-0.898||614720000|2022-11-03|15/09/2022|-0.5887|-1.27|573200000|551250000
2022-11-08 21:13:42|10772|43938|KS 033180|149.98B|149980000000|992|729,248|-68.44%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-474.48||47790000000|
2022-11-08 21:13:46|10773|18441|NS TVEB|63.69B|63690000000|37.20|8,572,217|-13.89%|26|2023-01-17|15/12/2022||1.2||15670000000|2022-10-18|15/09/2022|0.00|0.4|14740000000|13260000000
2022-11-08 21:13:49|10774|1084940|HK 1773|3.4B|3400000000|1.58|28,953,500|-0.63%|0||
2022-11-08 21:13:53|10775|986127|NS ADEN|31.55B|31550000000|285.20|339,883|-21.68%|26|2023-02-03|15/12/2022||||1488000000|2022-11-14|15/09/2022||||1445000000
2022-11-08 21:13:56|10776|1169404|BVMF ESPA3|395.66M|395660000|1.54|6,399,590|-83.58%|12|2023-03-01|15/12/2022||0.0778||261290000|2022-11-14|15/09/2022||0.0583||226830000
2022-11-08 21:14:02|10777|979287|KQ 036810|277.59B|277590000000|14,150|67,469|-44.07%|23|2022-11-17|15/09/2022||||63400000000|2022-08-16|15/06/2022|-49.71||54470000000|54100000000
2022-11-08 21:14:06|10778|41438|SN ECL|555.2B|555200000000|528.42|1,549,922.83|5.01%|31|2023-02-01|15/12/2022||0.04|||2022-10-26|15/09/2022|-0.0169|0.02|499700000|499000000
2022-11-08 21:14:09|10779|18718|BVMF LEVE3|3.52B|3520000000|27.40|185,275|-2.34%|34|2022-11-11|15/09/2022||||1033000000|2022-08-10|15/06/2022|0.89|0.89|1020000000|928000000
2022-11-08 21:14:15|10780|950198|KL ATAI|306.73M|306730000|0.255|7,235,863|-89.24%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.017|-0.017|387400000|387400000
2022-11-08 21:14:18|10781|1162593|NASDAQ GTH|72.48M|72480000|0.80|241,468|-94.38%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-11-08 21:14:21|10782|103384|TW 2547|8.08B|8080000000|9.18|729,087|-11.92%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.08||1460000000|
2022-11-08 21:14:24|10783|41676|KL SAEN|559.01M|559010000|0.040|22,524,060|-65%|25|2022-12-08|15/10/2022||||1328000000|2022-09-26|15/07/2022|0.00||1170000000|
2022-11-08 21:14:28|10784|979957|KQ 138080|165.53B|165530000000|16,500|21,700|-50.45%|26|2023-02-03|15/12/2022||||38200000000|2022-11-17|15/09/2022||||35600000000
2022-11-08 21:14:31|10785|19526|IS NUHCM|13.62B|13620000000|90.50|249,272|135.49%|23|2022-11-09|15/09/2022|||||2022-08-12|15/06/2022|2.43||1760000000|
2022-11-08 21:14:36|10786|18763|BVMF ENAT3|4.18B|4180000000|15.87|1,431,970|29.66%|37|2022-11-10|15/09/2022||0.5276||714800000|2022-08-11|15/06/2022|1.06|1.07|721900000|722000000
2022-11-08 21:14:39|10787|1050111|NYSE BEST|46.53M|46530000|0.6200|133,340|-90.32%|23|2022-11-16|15/09/2022||-1.14||8000000000|2022-08-16|15/06/2022||-1.08||7630000000
2022-11-08 21:14:43|10788|946388|HK 0698|884.45M|884450000|0.091|7,634,411|-63.53%|26|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|||4270000000|4054000000
2022-11-08 21:14:47|10789|1073018|KS 018250|297.48B|297480000000|15,350|80,791|-30.73%|23|2022-11-17|15/09/2022||335.92||154000000000|2022-08-12|15/06/2022|151.76|304.64|141900000000|145000000000
2022-11-08 21:14:51|10790|43373|KS 097230|314.75B|314750000000|3,760|61,080|-57.44%|36|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-170||445500000000|
2022-11-08 21:14:54|10791|18589|BVMF ABCB4|4.75B|4750000000|21.45|933,219|37.18%|31|2023-02-09|15/12/2022||0.9151||647000000|2022-11-04|15/09/2022|0.93|0.899|617000000|616520000
2022-11-08 21:14:58|10792|949930|JO AFHJ|5.84B|5840000000|486|417,806|7.56%|14|2022-12-05|15/09/2022|||||2022-06-06|15/03/2022|0.17||2150000000|
2022-11-08 21:15:02|10793|104278|PSX PSO|69.72B|69720000000|148.50|832,928|-23.53%|26|2023-01-26|15/12/2022||30.22||492620000000|2022-11-08|15/09/2022|3.72|17.37|900700000000|836010000000
2022-11-08 21:15:05|10794|41482|SN RIPLEY|298.83B|298830000000|154.35|7,315,171.68|4.7%|33|2022-12-02|15/09/2022||||498338000000|2022-09-02|15/06/2022|1.12|1.1|521270000000|521270000000
2022-11-08 21:15:09|10795|1054970|HK 2858|5.09B|5090000000|0.790|3,167,164|-48.68%|22|2022-08-24|15/06/2022|||||2022-06-02|15/03/2022||||
2022-11-08 21:15:12|10796|1089260|HK 1672|3.39B|3390000000|3.12|1,268,743|24.9%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-11-08 21:15:14|10797|1156250|HK 3718|2.48B|2480000000|0.660|3,469,687|-1.41%|9|2022-08-26|15/06/2022|0.04||2390000000||2022-03-29|15/12/2021|0.07||2340000000|
2022-11-08 21:15:19|10798|42626|AT AGNr|443.17M|443170000|4.92|31,222|-5.62%|36|2022-11-24|15/09/2022|||||2022-09-15|15/06/2022|-0.3||327000000|
2022-11-08 21:15:24|10799|43647|KS 003060|211.64B|211640000000|531|1,682,138|-46.5%|22|2022-08-12|15/06/2022|7.76||15230000000||2022-05-13|15/03/2022|7.09||16860000000|
2022-11-08 21:15:27|10800|19612|IS VESTL|15.8B|15800000000|47.100|22,779,132|82.24%|30|2023-03-07|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-08 21:15:30|10801|103604|TW 4414|2.39B|2390000000|2.92|12,138,555|-63.77%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 21:15:33|10802|102359|PS CEB|22.12B|22120000000|35.900|147,826|-23%|30|2022-11-08|15/09/2022||0.4586||7250000000|2022-08-10|15/06/2022|-3.36|0.199|13970000000|12430000000
2022-11-08 21:15:37|10803|18093|NS DCBA|36.87B|36870000000|118.65|2,469,475|19.73%|29|2023-01-18|15/12/2022||2.27||5560000000|2022-11-05|15/09/2022|3.6|3.25|5100000000|5040000000
2022-11-08 21:15:40|10804|958338|BVMF GUAR3|4.37B|4370000000|8.76|1,332,879|-24.44%|25|2022-11-09|15/09/2022||||1700000000|2022-08-09|15/06/2022|0.05||1880000000|1990000000
2022-11-08 21:15:44|10805|50555|PR TABK|46.4B|46400000000|16,800.00|308|5.79%|32|2023-02-08|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:15:49|10806|41613|KL MYRS|1.3B|1300000000|0.295|5,403,266|-24.68%|27|2022-11-24|15/09/2022|||||2022-08-30|15/06/2022|0.0015|0.003|700400000|700400000
2022-11-08 21:15:52|10807|1084284|KQ 245620|167.65B|167650000000|2,035|1,840,105|-48.09%|23|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-51||24180000000|
2022-11-08 21:15:56|10808|12874|EGX ETEL|33.83B|33830000000|19.84|1,138,139|44.58%|37|2022-11-14|15/09/2022||||11120000000|2022-08-11|15/06/2022|1.41||10980000000|9890000000
2022-11-08 21:15:59|10809|104342|PSX TRGP|64.37B|64370000000|118.03|10,657,762|-11.68%|23|2022-10-28|15/09/2022|10.73||375000||2022-10-04|15/06/2022|9.91|9.90|607000|
2022-11-08 21:16:01|10810|987135|HK 3301|824.88M|824880000|0.48|2,279,950|-83.33%|5|2018-04-26|15/12/2017|0.71||18440000000||2017-09-21|15/06/2017|0.51||11900000000|
2022-11-08 21:16:05|10811|18411|NS SPTL|72.89B|72890000000|778.80|46,732|15.45%|27|2023-01-23|15/12/2022|||||2023-01-19|15/03/2023||||
2022-11-08 21:16:07|10812|1008762|NYSE SOS|25.17M|25170000|4.885|199,007|-95.34%|24|2022-12-12|15/09/2022|||||2022-09-28|15/06/2022|-0||132700000|
2022-11-08 21:16:11|10813|103014|TW 1309|8.11B|8110000000|20.40|502,817|-42.76%|26|2023-03-01|15/12/2022||-0.1||4630000000|2022-11-30|15/09/2022||-0.11||4980000000
2022-11-08 21:16:15|10814|39923|NS VAKR|35.6B|35600000000|33.50|9,524,588|-12.19%|25|2023-01-20|15/12/2022|||||2022-10-21|15/09/2022|0.05||2340000000|
2022-11-08 21:16:19|10815|955728|BMV AGUA|14.11B|14110000000|29.69|292,125|22.81%|24|2022-10-19|15/09/2022|||3540000000|3510000000|2022-07-20|15/06/2022|0.43||3450000000|
2022-11-08 21:16:23|10816|40580|EGX CIRA|7.31B|7310000000|12.78|318,788|-9.49%|24|2023-02-01|15/11/2022||||456000000|2022-11-02|15/08/2022||||154000000
2022-11-08 21:16:25|10817|1163132|HK 9979|10.69B|10690000000|5.32|3,860,167|54.42%|0||
2022-11-08 21:16:29|10818|103301|TW 2421|11.29B|11290000000|45.00|1,332,283|14.68%|25|2022-11-08|15/09/2022||1.26||3680000000|2022-08-11|15/06/2022|1.2|1.03|3480000000|3480000000
2022-11-08 21:16:32|10819|1123318|HK 3316|4.17B|4170000000|15.08|206,734|-20.33%|0||
2022-11-08 21:16:35|10820|50161|JO ZEDJ|2.8B|2800000000|182|1,589,401|2.91%|17|2022-10-04|15/08/2022|||9000000||2022-04-13|15/02/2022|-0.32||-438000000|
2022-11-08 21:16:38|10821|1116249|BVMF LOGG3|2.2B|2200000000|21.97|288,741|-11.9%|22|2023-02-07|15/12/2022||0.12||60940000|2022-10-26|15/09/2022|0.21|0.095|59200000|59130000
2022-11-08 21:16:41|10822|969126|BVMF SAPR4|27.31B|27310000000|3.68|3,235,329|3.66%|25|2023-02-07|15/12/2022||0.181||1450000000|2022-11-03|15/09/2022|0.1719|0.1552|1420000000|1400000000
2022-11-08 21:16:44|10823|43621|KS 002320|300.24B|300240000000|20,750|25,038|-38.86%|24|2022-11-17|15/09/2022||836.00||734000000000|2022-08-12|15/06/2022|1254.49|822.00|707000000000|707000000000
2022-11-08 21:16:49|10824|12880|EGX OCDI|4.31B|4310000000|12.10|66,291|-32.73%|38|2023-03-06|15/12/2022|||||2022-11-17|15/09/2022|0.4||1920000000|
2022-11-08 21:16:52|10825|980046|KQ 206640|238.12B|238120000000|10,500|119,443|-36.83%|25|2022-11-16|15/09/2022|||||2022-08-12|15/06/2022|213.12||24130000000|
2022-11-08 21:16:56|10826|979843|KQ 102710|343.62B|343620000000|24,050|57,925|-15.71%|25|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|1270||175600000000|
2022-11-08 21:16:59|10827|959035|HK 0686|4.37B|4370000000|0.195|1,149,690|-28.89%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-11-08 21:17:04|10828|1084939|HK 3700|1.63B|1630000000|0.840|1,258,305|-41.78%|19|2022-11-30|15/09/2022|||||2022-08-28|15/06/2022||||
2022-11-08 21:17:06|10829|1165887|BVMF HBSA3|2.24B|2240000000|3.02|4,446,465|-0.34%|14|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|0.03||503000000|455430000
2022-11-08 21:17:09|10830|39880|NS KVRI|28.07B|28070000000|482.00|210,803|-8.38%|30|2022-11-14|15/09/2022||5.30||1470000000|2022-08-08|15/06/2022|39.9|39.9|6860000000|6860000000
2022-11-08 21:17:19|10831|40604|EGX JUFO|6.59B|6590000000|7.00|139,212|10.58%|37|2022-11-30|15/09/2022||||3130000000|2022-08-31|15/06/2022|0.19||2760000000|2760000000
2022-11-08 21:17:23|10832|41699|KL MAHS|1.21B|1210000000|0.500|1,499,971|-32.21%|37|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|0.013||542000000|
2022-11-08 21:17:27|10833|943447|HK 0564|24.42B|24420000000|7.86|1,177,618|5.94%|29|2022-10-26|15/09/2022|0.3047|0.3302|8980000000||2022-08-30|15/06/2022|0.5123|0.4667||
2022-11-08 21:17:33|10834|979807|KQ 097780|96.22B|96220000000|1,760|582,829|-69.65%|25|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|-197.27||48920000000|
2022-11-08 21:17:36|10835|940988|KS 027410|316.8B|316800000000|3,415|128,182|-43.4%|25|2022-11-03|15/09/2022||75.00||63400000000|2022-08-11|15/06/2022|264.77|57.00|111100000000|57700000000
2022-11-08 21:17:40|10836|19591|IS TSKB|8.9B|8900000000|3.120|183,470,069|102.55%|38|2023-02-01|15/12/2022|||||2022-11-01|15/09/2022|0.4||4230000000|2096000000
2022-11-08 21:17:43|10837|1166931|KQ 348210|521.73B|521730000000|52,400|48,282|4.38%|12|2023-03-01|15/12/2022||1044||28800000000|2022-11-30|15/09/2022||1160||34700000000
2022-11-08 21:17:45|10838|1166929|HK 6989|3.04B|3040000000|2.49|2,456,184|-48.45%|0||
2022-11-08 21:17:49|10839|18012|NS ASTR|85.25B|85250000000|3,439.00|15,776|12.74%|23|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022|8.06||2320000000|
2022-11-08 21:17:53|10840|41487|SN SECURITY|612.85B|612850000000|153.02|3,134,477.43|21.57%|26|2022-11-09|15/09/2022|||||2022-08-17|15/06/2022|9.23||853000000000|
2022-11-08 21:17:55|10841|943503|HK 1628|1.47B|1470000000|0.22|6,608,759|-70.89%|5|2018-04-26|15/12/2017|0.48||14450000000||2017-09-20|15/06/2017|0.2||7250000000|
2022-11-08 21:17:58|10842|43796|KS 009410|162.57B|162570000000|4,380|119,248|-59.49%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-111.69||617100000000|
2022-11-08 21:18:01|10843|950526|KL VELE|1.07B|1070000000|0.130|28,897,607|-12.9%|26|2022-11-25|15/09/2022|||||2022-08-29|15/06/2022|-0.005||86600000|
2022-11-08 21:18:04|10844|1123319|HK 3662|1.35B|1350000000|1.86|12,138,570|-40.76%|0||
2022-11-08 21:18:09|10845|947347|NS ADRG|43.19B|43190000000|466.95|212,066|-19.04%|26|2023-01-30|15/12/2022|||||2022-10-20|15/09/2022|4.18|4.7|6880000000|6880000000
2022-11-08 21:18:13|10846|103600|TW 4142|14.66B|14660000000|34.35|2,006,453|-23.04%|26|2023-03-01|15/12/2022||0.315||704500000|2022-11-30|15/09/2022||0.88||958000000
2022-11-08 21:18:16|10847|103673|TW 6120|5.96B|5960000000|8.95|1,448,499|-20%|24|2023-02-06|15/12/2022|||||2022-11-11|15/09/2022||||
2022-11-08 21:18:19|10848|1141282|HK 0382|2.1B|2100000000|1.94|652,358|-56.06%|8|2023-02-01|15/11/2022|||||2022-11-08|15/08/2022||||993720000
2022-11-08 21:18:22|10849|980039|KQ 200230|111.86B|111860000000|1,080|183,918|-66.98%|23|2022-11-17|15/09/2022|||||2022-08-12|15/06/2022|-216.21||6130000000|
2022-11-08 21:18:27|10850|1155548|KQ 216080|204.73B|204730000000|11,500|25,252|-55.04%|15|2022-08-12|15/06/2022|97.75||10310000000|10800000000|2022-05-13|15/03/2022|198.53||9610000000|9000000000
2022-11-08 21:18:31|10851|990865|SG 2198|1.68B|1680000000|1.410|868,774|-40.87%|13|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 21:18:34|10852|43451|KS 001430|637.61B|637610000000|18,400|326,764|-12.95%|36|2023-03-01|15/12/2022||1042||1070830000000|2022-11-17|15/09/2022||941.00||1069600000000
2022-11-08 21:18:37|10853|43771|KS 008350|277.46B|277460000000|2,095|2,549,171|-26.83%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|116.66||65370000000|
2022-11-08 21:18:40|10854|13881|HK 1133|4.88B|4880000000|2.860|2,947,866|-9.35%|11|2022-03-22|15/12/2021|||||2021-08-23|15/06/2021||||
2022-11-08 21:18:48|10855|104279|PSX PKOL|118.64B|118640000000|417.95|196,532|10.62%|30|2023-01-26|15/12/2022||19.96||12610000000|2022-11-08|15/09/2022|29.88|28.14|16360000000|15170000000
2022-11-08 21:18:51|10856|990824|HK 1858|8.73B|8730000000|13.04|336,677|-24.6%|13|2022-10-26|15/09/2022|||189000000||2022-08-25|15/06/2022|||314000000|
2022-11-08 21:18:53|10857|1082137|HK 1763|4.11B|4110000000|12.86|36,878|-39.54%|0||
2022-11-08 21:18:57|10858|1142512|NS SPAD|42.68B|42680000000|607.45|173,369|7.9%|19|2023-02-14|15/12/2022||||2660000000|2022-11-30|15/09/2022|7.76||2980000000|2360000000
2022-11-08 21:19:00|10859|50178|JO AIPJ|7.93B|7930000000|4,800|62,103|0.68%|15|2023-02-21|15/12/2022|||||2022-08-23|15/06/2022|2.44||4360000000|
2022-11-08 21:19:04|10860|104312|PSX SEAR|29.43B|29430000000|75.40|574,724|-48.01%|24|2022-11-30|15/09/2022|0.68||8210000000|7504000000|2022-08-31|15/06/2022|1.3||7710000000|
2022-11-08 21:19:07|10861|969068|HK 0951|1.78B|1780000000|1.620|642,532|-24.32%|13|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-08 21:19:10|10862|1163137|HK 1981|1.75B|1750000000|1.08|2,872,597|-61.92%|0||
2022-11-08 21:19:13|10863|987126|HK 1317|1.06B|1060000000|0.35|1,574,000|-70.09%|1|2019-04-26|15/02/2019|||||
2022-11-08 21:19:18|10864|990782|HK 1558|4.22B|4220000000|4.79|384,125|16.9%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-08 21:19:21|10865|1088101|NS SOLA|15.97B|15970000000|446.85|154,719|-64.33%|18|2022-11-11|15/09/2022||17.30||3540000000|2022-08-31|15/06/2022|-5.35|-6.75|3300000000|3470000000
2022-11-08 21:19:27|10866|1093919|KQ 089970|295.54B|295540000000|13,950|78,067|-8.17%|21|2022-11-08|15/09/2022||||40300000000|2022-08-12|15/06/2022|491.89||39230000000|38800000000
2022-11-08 21:19:29|10867|1123794|HK 1797|42.69B|42690000000|42.50|25,665,420|944.01%|1|2023-01-22|15/11/2022||-0.36||533110000|
2022-11-08 21:19:32|10868|1096066|NASDAQ YI|237.32M|237320000|2.865|130,690|-44.98%|17|2022-11-18|15/09/2022|||||2022-08-25|15/06/2022|-1.14||3040000000|
2022-11-08 21:19:35|10869|989512|KQ 084110|221.08B|221080000000|18,050|19,392|-60%|24|2022-11-16|15/09/2022|||||2022-08-16|15/06/2022|200.88||169700000000|
2022-11-08 21:19:37|10870|1156020|HK 9911|1.51B|1510000000|1.270|2,994,435|-66.5%|0||
2022-11-08 21:19:41|10871|1011879|KQ 267980|376.06B|376060000000|51,500|11,512|-26.69%|25|2023-03-01|15/12/2022||||415200000000|2022-11-17|15/09/2022||||411550000000
2022-11-08 21:19:45|10872|969082|HK 1970|1.39B|1390000000|4.11|219,037|-63.34%|19|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:19:48|10873|18803|BVMF TRIS3|851.44M|851440000|4.65|981,002|-22.34%|26|2022-11-08|15/09/2022||||128000000|2022-08-11|15/06/2022|0.11|0.11|201550000|208330000
2022-11-08 21:19:56|10874|27071|BMV AXTELCPO|4.02B|4020000000|1.430|302,793|-66.51%|37|2023-02-14|15/12/2022||-0.0028|||2022-10-20|15/09/2022|-0.01|-0.0382|2860000000|2660000000
2022-11-08 21:20:00|10875|1129394|NASDAQ SY|60.18M|60180000|0.559|365,047|-85.82%|11|2022-12-08|15/09/2022||||276000000|2022-08-16|15/06/2022|-0.39||309080000|285700000
2022-11-08 21:20:03|10876|104245|PSX MILM|78.93B|78930000000|679.00|48,489|29.75%|24|2023-02-20|15/12/2022|||||2022-11-08|15/09/2022|4.72||7570000000|
2022-11-08 21:20:08|10877|942603|PS DD|16.88B|16880000000|7.300|246,726|-37.7%|21|2022-08-16|15/06/2022|0.13||1670000000||2022-05-17|15/03/2022|0.05||1710000000|
2022-11-08 21:20:15|10878|100084|HK 1098|1.77B|1770000000|2.36|320,416|-69.35%|14|2022-08-24|15/06/2022|0.11||4970000000||2022-03-22|15/12/2021|0.94||19730000000|
2022-11-08 21:20:19|10879|32312|NYSE BBAR|1.18B|1180000000|3.070|517,781|-18.57%|39|2023-02-16|15/12/2022||0.2961||287900000|2022-11-17|15/09/2022||0.2261||265360000
2022-11-08 21:20:25|10880|104099|PSX BAFL|56.64B|56640000000|31.55|1,331,998|-14.47%|26|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022|3.11|3.38|68500000000|27141000000
2022-11-08 21:20:27|10881|1153100|BVMF CEAB3|884.92M|884920000|2.82|5,774,168|-61.24%|18|2022-11-08|15/09/2022||||1390000000|2022-08-10|15/06/2022|0.01||1630000000|1570000000
2022-11-08 21:20:36|10882|18468|NS WCKH|34.42B|34420000000|238.80|1,095,663|-45.78%|27|2023-01-26|15/12/2022|||||2022-11-04|15/09/2022||||
2022-11-08 21:20:40|10883|103362|TW 2505|6.99B|6990000000|18.40|136,418|-25.36%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.54||855200000|
2022-11-08 21:20:43|10884|1152996|HK 6820|2.18B|2180000000|1.000|240,312|-15.25%|0||
2022-11-08 21:20:47|10885|41455|SN IAM|449.97B|449970000000|449.97|1,372,849.03|19.41%|32|2023-03-01|15/12/2022||14.6|||2022-12-01|15/09/2022||8.17||
2022-11-08 21:20:50|10886|1142470|KQ 263050|323.15B|323150000000|8,790|2,071,690|-49.26%|17|2022-08-16|15/06/2022|-294.9||25810000||2022-05-06|15/03/2022|-501.67||22310000|
2022-11-08 21:20:54|10887|979941|KQ 131370|209.73B|209730000000|4,135|118,504|-45.06%|23|2022-11-17|15/09/2022||||14000000000|2022-08-16|15/06/2022|69.01||15890000000|16600000000
2022-11-08 21:20:57|10888|1012193|TWO 3228|12.03B|12030000000|160.00|2,373|-56.73%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.15||104200000|
2022-11-08 21:21:00|10889|943507|HK 1681|2.38B|2380000000|3.02|460,243|-11.28%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-11-08 21:21:02|10890|1137418|HK 1935|1.82B|1820000000|1.140|963,908|-30.86%|0||
2022-11-08 21:21:06|10891|979859|KQ 108230|249.37B|249370000000|6,920|176,803|-17.41%|23|2022-11-17|15/09/2022|||||2022-08-16|15/06/2022|-92.47||96500000000|
2022-11-08 21:21:10|10892|12883|EGX PHDC|4.23B|4230000000|1.391|7,737,996|-25.03%|30|2022-11-23|15/09/2022|||||2022-09-07|15/06/2022|0.09||4040000000|2700000000
2022-11-08 21:21:12|10893|1166723|BVMF SEQL3|726.6M|726600000|4.65|3,024,417|-67.01%|13|2022-10-18|15/09/2022|-0.08||538200000||2022-08-11|15/06/2022|-0.18||594900000|
2022-11-08 21:21:16|10894|103579|TW 3653|50.29B|50290000000|374.00|1,842,226|-6.83%|23|2022-11-11|15/09/2022|||||2022-08-10|15/06/2022|4.85||2850000000|
2022-11-08 21:21:20|10895|41458|SN ILC|295.03B|295030000000|2,950.30|66,155.33|-2.33%|24|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|389.39||402800000000|
2022-11-08 21:21:22|10896|1173361|HK 9982|1.87B|1870000000|0.59|2,037,652|-47.83%|0||
2022-11-08 21:21:25|10897|1096012|NASDAQ QTT|10.51M|10510000|0.3601|62,522|-96.02%|18|2022-12-21|15/09/2022|||||2022-09-07|15/06/2022||||
2022-11-08 21:21:28|10898|996098|KL SERB|74.19M|74190000|0.020|25,774,994|-95.71%|24|2022-11-29|15/09/2022|||||2022-08-30|15/06/2022|-0.09||170300000|
2022-11-08 21:21:31|10899|1138458|HK 3798|1.91B|1910000000|1.500|583,634|-9.7%|0||
2022-11-08 21:21:36|10900|1153449|HK 2163|3.02B|3020000000|6.20|28,847|-42.38%|0||
2022-11-08 21:21:39|10901|18676|BVMF EVEN3|1.25B|1250000000|6.04|1,198,856|-10.18%|35|2022-11-10|15/09/2022||0.245||517870000|2022-08-15|15/06/2022|0.28|0.195|672000000|595950000
2022-11-08 21:21:43|10902|950330|KL COMF|304.16M|304160000|0.525|1,770,526|-56.41%|23|2022-12-20|15/10/2022|||||2022-08-30|15/07/2022||||
2022-11-08 21:21:46|10903|1088198|HK 2048|1.21B|1210000000|0.69|5,799,212|-44.8%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-11-08 21:21:49|10904|943464|HK 0832|699M|699000000|0.23|4,967,859|-78.85%|10|2022-08-16|15/06/2022||||10178000000|2022-03-28|15/12/2021|-0.05|||
2022-11-08 21:22:03|10905|950530|KL UTPS|6.08B|6080000000|14.66|401,739|5.68%|23|2022-11-07|15/09/2022|||||2022-07-20|15/06/2022|0.45||701300000|
2022-11-08 21:22:06|10906|1169402|BVMF CSED3|1.94B|1940000000|4.87|459,876|-18.57%|12|2022-11-14|15/09/2022||0.08||487370000|2022-08-15|15/06/2022|0.04|0.1|537000000|526570000
2022-11-08 21:22:09|10907|40449|IS JANTS|9.59B|9590000000|108.700|1,360,364|79.97%|23|2022-10-31|15/09/2022|2.01||841300000||2022-08-08|15/06/2022|1.89||925200000|
2022-11-08 21:22:14|10908|986211|BK TKN|10.07B|10070000000|7.30|1,617,400|10.61%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|0.05||958000000|958000000
2022-11-08 21:22:17|10909|979344|KQ 042040|62.45B|62450000000|389|535,748|-70.72%|22|2022-08-12|15/06/2022|-2.06||9750000000||2022-05-13|15/03/2022|-5.32||9560000000|
2022-11-08 21:22:20|10910|102060|WA MRCP|551.52M|551520000|51.80|28,217|-53.82%|24|2022-11-30|15/09/2022||||138200000|2022-08-31|15/06/2022|-1.14||149200000|535700000
2022-11-08 21:22:23|10911|990855|HK 2100|1.09B|1090000000|0.390|979,843|-24.03%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-11-08 21:22:26|10912|100141|HK 3382|3.05B|3050000000|0.495|1,266,328|-17.74%|25|2022-11-07|15/09/2022|||||2022-08-29|15/06/2022|0.05||7110000000|
2022-11-08 21:22:29|10913|12922|EGX HELI|7.61B|7610000000|5.56|2,577,750|37.02%|26|2022-11-30|15/09/2022||||803000000|2022-08-31|15/06/2022|0.48||1490000000|
2022-11-08 21:22:32|10914|985129|NYSE COE|38.75M|38750000|1.730|47,170|-25%|27|2022-11-21|15/09/2022||0.35||302100000|2022-08-30|15/06/2022|-0.276|0.38|24330000|322400000
2022-11-08 21:22:38|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|
2022-11-08 21:22:41|10916|12932|EGX MNHD|5.78B|5780000000|2.75|20,450,778|43.19%|28|2023-03-01|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-08 21:22:44|10917|990993|HK 6828|1.14B|1140000000|0.088|28,746,359|-22.41%|14|2022-09-15|15/06/2022|||919300000||2022-04-19|15/12/2021|-0.02||522700000|
2022-11-08 21:22:47|10918|1137421|HK 1769|433.45M|433450000|0.79|1,282,016|-39.39%|0||
2022-11-08 21:22:51|10919|20547|NYSE AIU|15.34M|15340000|1.08|52,147|-89.71%|36|2022-11-03|15/08/2022|||||2022-08-23|15/02/2022||||
2022-11-08 21:22:54|10920|946364|HK 1778|922.27M|922270000|0.62|1,996,000|-50.4%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-11-08 21:22:57|10921|43827|KS 011690|99.04B|99040000000|622|1,208,782|-74.47%|22|2022-08-12|15/06/2022|-4.15||30100000000||2022-05-16|15/03/2022|-3.49||24750000000|
2022-11-08 21:23:00|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|
2022-11-08 21:23:03|10923|969370|SG 19Z1|5.53M|5530000|0.004|-|0%|0||
2022-11-08 21:23:06|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|||
2022-11-08 21:23:11|10925|102731|BK GLOBAL|97.48B|97480000000|20.30|8,801,992|1.83%|27|2023-02-13|15/12/2022|||||2022-11-08|15/09/2022|0.16|0.15|8170000000|8130000000
2022-11-08 21:23:13|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|
2022-11-08 21:23:16|10927|11171|BHB AUBK|3.36B|3360000000|305|29,292,100|13.73%|0||
2022-11-08 21:23:18|10928|958514|HM HPG|76.46T|76460000000000|13,150.0|27,172,916|-70.12%|26|2023-01-26|15/12/2022||||28237000000000|2022-11-08|15/09/2022|-199.78||34103300000000|32721000000000
2022-11-08 21:23:20|10929|1097868|LON KAPq|-|-|28.50|92,895|-39.62%|0||
2022-11-08 21:23:23|10930|958739|HM VIC|197.76T|1.9776E+14|53,300|1,239,309|-47.68%|24|2023-01-30|15/12/2022||944.77||48949480000000|2022-11-08|15/09/2022|255|680.77|28742400000000|47989680000000
2022-11-08 21:23:27|10931|50473|BX ROTLV|13.05B|13050000000|18.000|286,155|-20.85%|35|2022-11-11|15/09/2022||1.02||1535000000|2022-08-26|15/06/2022|0.79||1540000000|1440000000
2022-11-08 21:23:31|10932|943374|CSE IAM|8.06B|8060000000|9.44|175|-30.37%|32|2022-10-25|15/09/2022|||850780000|855830000|2022-07-26|15/06/2022|||844040000|844550000
2022-11-08 21:23:32|10933|1167001|LON KSPIq|12.83B|12830000000|67.20|39,669|-52.65%|0||
2022-11-08 21:23:36|10934|13237|CSE ATW|78.3B|78300000000|387.80|28,703|-20.5%|30|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022|14.11||22220000000|
2022-11-08 21:23:39|10935|958751|HM VNM|172.21T|1.7221E+14|81,440.0|2,190,169|-3.09%|26|2023-03-01|15/12/2022||916.17||16527500000000|2022-11-30|15/09/2022|984.02|1316.7|16079500000000|16919310000000
2022-11-08 21:23:42|10936|958566|HM MSN|122.44T|1.2244E+14|86,000|906,697|-30.89%|24|2023-01-31|15/12/2022||1300.91||27377900000000|2022-11-08|15/09/2022|381.5|995.83|19523100000000|21724780000000
2022-11-08 21:23:45|10937|101672|LAGOS DANGCEM|3.71T|3710000000000|220.00|329,012|-18.21%|35|2023-02-24|15/12/2022|||||2022-10-29|15/09/2022|2.36|2.3|369220000000|
2022-11-08 21:23:47|10938|1076910|HM VHM|190.72T|1.9072E+14|43,800|2,525,344|-45.9%|26|2023-03-01|15/12/2022||2861.67||14496926000000|2022-11-30|15/09/2022||2861.67||12063598000000
2022-11-08 21:23:51|10939|44430|LON HSBKq|2.75B|2750000000|10.10|81,061|-44.35%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-11-08 21:23:54|10940|13388|MSM BKMB|2.23B|2230000000|0.594|1,003,940|29.94%|38|2023-01-12|15/12/2022|||||2022-10-13|15/09/2022|0.01||123900000|122450000
2022-11-08 21:23:57|10941|988918|DH SQPH|185.98B|185980000000|209.80|355,878|0.14%|23|2022-11-18|15/09/2022||5.64||14877000000|2022-08-31|15/06/2022|4.48|4.48||
2022-11-08 21:24:00|10942|988989|DH BEXI|100.99B|100990000000|115.60|8,585,830|-33.53%|20|2022-04-28|15/03/2022|4.51||19920000000||2022-01-30|15/12/2021|4.55||19130000000|
2022-11-08 21:24:03|10943|994755|HM NVL|101.2T|1.012E+14|51,900|2,680,552|-30.38%|24|2023-02-06|15/12/2022|||||2022-10-28|15/09/2022|100.95||3279300000000|
2022-11-08 21:24:05|10944|1131263|LAGOS MTNN|3.98T|3980000000000|190.00|1,898,243|9.34%|20|2022-10-31|15/09/2022|4.35||506050000000||2022-07-28|15/06/2022|4.17||479100000000|
2022-11-08 21:24:10|10945|50467|BX ROSNP|27.65B|27650000000|0.4505|11,157,488|-3.41%|37|2023-02-02|15/12/2022||0.03||11780000000|2022-10-28|15/09/2022|0.0644|0.0265|18670000000|15890000000
2022-11-08 21:24:13|10946|958731|HM VCB|343.58T|3.4358E+14|72,600|1,112,788|-3.95%|24|2023-01-26|15/12/2022||||17487000000000|2022-11-30|15/09/2022|1281.53||27526400000000|15856000000000
2022-11-08 21:24:16|10947|101690|LAGOS GTCO|372.84B|372840000000|17.50|15,798,479|-37.77%|34|2022-10-26|15/09/2022|4.6||||2022-09-05|15/06/2022|1.18|1.19|119700000000|
2022-11-08 21:24:19|10948|101707|LAGOS NESTLE|963.08B|963080000000|1,093.50|127,314|-21.89%|26|2023-02-27|15/12/2022|||||2022-10-19|15/09/2022|15.65||111000000000|
2022-11-08 21:24:26|10949|101753|LAGOS ZENITHB|627.93B|627930000000|19.90|10,275,338|-18.7%|36|2023-02-27|15/12/2022|||||2022-10-27|15/09/2022|2||215810000000|
2022-11-08 21:24:30|10950|1168698|HN THD|13.86T|13860000000000|39,600|25,022|-83.65%|12|2022-11-02|15/09/2022|105.47||765600000000||2022-08-04|15/06/2022|428||1206100000000|
2022-11-08 21:24:34|10951|989136|DH BXPH|72.49B|72490000000|163.60|689,544|-25.57%|23|2022-11-09|15/09/2022|||||2022-10-31|15/06/2022||||
2022-11-08 21:24:38|10952|50464|BX SNG|15.73B|15730000000|38.60|37,473|4.32%|35|2023-02-20|15/12/2022|||||2022-11-15|15/09/2022||1.05||1150000000
2022-11-08 21:24:44|10953|50449|BX ROBRD|8.47B|8470000000|11.70|118,530|-36.76%|34|2022-11-04|15/09/2022|0.54||899000000|872150000|2022-08-02|15/06/2022|0.87|0.52|832500000|835100000
2022-11-08 21:24:47|10954|958674|HM SSI|22.34T|22340000000000|15,000.0|17,663,525|-62.48%|24|2023-01-17|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:24:50|10955|1056075|HM VRE|57.38T|57380000000000|25,250.0|1,456,048|-20.67%|24|2023-03-01|15/12/2022||292.21||1535700000000|2022-11-30|15/09/2022|349.16|252.55|2005200000000|1690520000000
2022-11-08 21:24:54|10956|13240|CSE BCP|44.9B|44900000000|220.00|21,418|-21.63%|30|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|8.88||14120000000|
2022-11-08 21:24:57|10957|11177|BHB GFHK|278.36M|278360000|80.6|12,990,087|-15.42%|20|2022-11-08|15/09/2022|||||2022-08-10|15/06/2022|0.0021||28160000|
2022-11-08 21:25:01|10958|13287|CSE CMA|19.91B|19910000000|1,379.00|1,588|-25.59%|21|2022-11-23|15/09/2022|||||2022-08-25|15/06/2022|33||2020000000|
2022-11-08 21:25:06|10959|12461|ASE ARBK|3.02B|3020000000|4.72|355,893|-2.08%|37|2023-01-23|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-08 21:25:09|10960|997168|HM VJC|54.38T|54380000000000|100,400|454,531|-23.08%|23|2022-11-30|15/09/2022|75.05||11600500000000||2022-08-31|15/06/2022|332.51||11590000000000|11590000000000
2022-11-08 21:25:12|10961|13250|CSE CSR|17.46B|17460000000|184.80|31,026|-30.71%|17|2022-10-18|15/06/2022|4.24||5080000000||2022-07-06|15/12/2021|3.02||4730000000|
2022-11-08 21:25:15|10962|986125|CSE MSA|15.41B|15410000000|210.00|17,597|-23.57%|18|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 21:25:23|10963|13545|BHB BTEL|781.56M|781560000|0.470|80,979|-20.1%|38|2023-02-27|15/12/2022|||||2022-10-31|15/09/2022|0.01||98000000|98000000
2022-11-08 21:25:26|10964|13266|CSE LBV|12.78B|12780000000|4,400.0|673|-3.23%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|77.05||6200000000|
2022-11-08 21:25:29|10965|41780|CM JKH|183.5B|183500000000|132.50|657,801|-13.83%|26|2023-01-26|15/12/2022||4.33||60700000000|2022-11-02|15/09/2022|1.16|3.2|69060000000|59030000000
2022-11-08 21:25:32|10966|101682|LAGOS FBNH|358.95B|358950000000|9.90|11,175,552|-9.91%|34|2022-10-27|15/09/2022|0.96||201400000000||2022-07-29|15/06/2022|0.66||157390000000|
2022-11-08 21:25:34|10967|42190|HM SHB|29.74T|29740000000000|11,150.0|10,983,009|-58.4%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|971.1||13029300000000|
2022-11-08 21:25:38|10968|13415|MSM OTEL|654M|654000000|0.840|240,797|12.23%|37|2022-11-30|15/09/2022||||665000000|2022-08-10|15/06/2022|0.02||660000000|624000000
2022-11-08 21:25:42|10969|958676|HM STB|31.01T|31010000000000|16,450.0|14,589,014|-43.94%|24|2023-01-27|15/12/2022|||||2022-11-30|15/09/2022|642.69||12794100000000|
2022-11-08 21:25:45|10970|1059856|HM GEX|9.96T|9960000000000|11,700.0|9,953,352|-63.27%|20|2022-11-30|15/09/2022|17.05||7013800000000||2022-08-31|15/06/2022|15.34||9069300000000|
2022-11-08 21:25:48|10971|958596|HM PDR|21.83T|21830000000000|32,500.0|2,069,377|-53.32%|24|2023-01-16|15/12/2022|||||2022-11-30|15/09/2022|1031||11110000000|
2022-11-08 21:25:52|10972|989128|DH LFAR|79.55B|79550000000|68.50|3,910,742|-8.72%|25|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022|0.98||5710000000|5715000000
2022-11-08 21:25:54|10973|101654|LAGOS ACCESS|275.16B|275160000000|10.00|18,872,166|5.26%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-11-08 21:25:58|10974|989044|DH GRAE|387B|387000000000|286.60|109,650|-19.29%|25|2023-01-31|15/12/2022|||||2022-10-20|15/09/2022|6.72||38650000000|
2022-11-08 21:26:01|10975|988974|DH BRAC|57.62B|57620000000|38.50|577,262|-5.51%|23|2022-11-30|15/09/2022|1.06||13260000000||2022-08-31|15/06/2022|0.7||9040000000|9040000000
2022-11-08 21:26:04|10976|101738|LAGOS UBA|239.4B|239400000000|6.95|8,020,174|-17.16%|35|2023-01-23|15/12/2022|||||2022-11-08|15/09/2022|1.29||242600000000|
2022-11-08 21:26:07|10977|958539|HM KBC|11.71T|11710000000000|15,250.0|7,324,388|-61.09%|25|2023-01-27|15/12/2022|||||2022-11-30|15/09/2022|2494.26||203200000000|
2022-11-08 21:26:10|10978|945709|BX ROEL|2.26B|2260000000|6.66|62,304|-42.19%|31|2022-11-15|15/09/2022|||||2022-08-17|15/06/2022|-0.05||2680000000|1960000000
2022-11-08 21:26:14|10979|941195|MSM BKNZ|210.27M|210270000|0.095|524,364|-1.05%|25|2022-11-30|15/09/2022|||22620000||2022-08-31|15/06/2022|||21550000|
2022-11-08 21:26:17|10980|958541|HM KDH|14.55T|14550000000000|20,500.0|1,828,406|-57.55%|26|2023-01-25|15/12/2022|||||2022-11-30|15/09/2022|460.84||802700000000|803000000000
2022-11-08 21:26:21|10981|994073|HM SAB|117.35T|1.1735E+14|187,500|144,673|9.93%|24|2023-01-25|15/12/2022||2190.72||10697320000000|2022-11-30|15/09/2022|2092.59|960.08|8635100000000|7042640000000
2022-11-08 21:26:25|10982|980211|JO LTEJ|9.98B|9980000000|635|1,504,091|-26.35%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-11-08 21:26:28|10983|12374|ASE JOPT|556M|556000000|5.56|174,349|47.71%|24|2022-10-27|15/09/2022|0.1||372900000||2022-08-08|15/06/2022|0.47||458900000|
2022-11-08 21:26:32|10984|953722|HM DGC|26.96T|26960000000000|71,000.0|3,391,633|-5.01%|23|2022-11-30|15/09/2022|3499.7||3695900000000||2022-08-31|15/06/2022|4516||4002000000000|4002000000000
2022-11-08 21:26:36|10985|989113|DH BATC|280.1B|280100000000|518.70|116,895|-18.78%|24|2023-03-06|15/12/2022|||||2022-11-30|15/09/2022|7.6||20270000000|
2022-11-08 21:26:40|10986|955703|ZA RIVP|3.49B|3490000000|28.60|19,072|-10.06%|25|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022|4.75||1640000000|
2022-11-08 21:26:43|10987|958518|HM HSG|5.76T|5760000000000|9,630.0|12,558,336|-75.12%|25|2023-01-24|15/12/2022|||||2022-11-30|15/09/2022|-1483.06||7939100000000|6815000000000
2022-11-08 21:26:47|10988|40422|BHB ALBH|1.44B|1440000000|1.010|235,300|23.74%|37|2022-11-10|15/09/2022||||381000000|2022-08-11|15/06/2022|0.128||520370000|517500000
2022-11-08 21:26:51|10989|989002|DH OLIS|23.15B|23150000000|116.20|740,289|-29.31%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||2.2||4300000000
2022-11-08 21:26:55|10990|13389|MSM BKSB|449.83M|449830000|0.095|452,376|-6.8%|37|2022-11-30|15/09/2022|||54670000||2022-08-31|15/06/2022|||46990000|
2022-11-08 21:26:59|10991|50472|BX TGN|2.71B|2710000000|231.00|1,272|-10.47%|27|2022-11-14|15/09/2022|||||2022-08-16|15/06/2022|-5.96||204700000|226850000
2022-11-08 21:27:02|10992|1024916|HM VCI|10.15T|10150000000000|23,300.0|6,505,970|-59.45%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|693.05||1041900000000|
2022-11-08 21:27:10|10993|955692|CSE TMA|11.37B|11370000000|1,269.00|2,245|-23.12%|14|2022-09-09|15/06/2022|36.53||9510000000||2022-06-09|15/12/2021|64.06||7310000000|
2022-11-08 21:27:13|10994|1166932|LON IGNq|-|-|18.15|5,006|-14.05%|0||
2022-11-08 21:27:17|10995|40421|MSM ORDS|259.08M|259080000|0.398|300,542|5.85%|37|2022-11-08|15/09/2022||||64000000|2022-07-26|15/06/2022|0.01||64400000|63000000
2022-11-08 21:27:21|10996|12355|ASE JOIB|776M|776000000|3.880|24,217|10.12%|27|2022-11-30|15/09/2022|0.09||63800000||2022-08-31|15/06/2022|0.26||64130000|
2022-11-08 21:27:25|10997|989144|DH CTBK|26.89B|26890000000|22.10|720,470|-7.92%|23|2022-11-30|15/09/2022|0.94||9720000000||2022-08-31|15/06/2022|1.21||9710000000|
2022-11-08 21:27:29|10998|42141|HN PVS|10.99T|10990000000000|23,000.0|8,354,666|-24.48%|26|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|541.08||3502400000000|
2022-11-08 21:27:32|10999|958641|HM SBT|7.58T|7580000000000|12,050.0|1,659,259|-51.61%|24|2023-02-06|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:27:36|11000|958398|HM BID|176.54T|1.7654E+14|34,900.0|1,454,894|-4.22%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|1224.83||35724900000000|
2022-11-08 21:27:39|11001|958483|HM GAS|218.96T|2.1896E+14|114,400.0|425,136|-4.66%|24|2023-01-19|15/12/2022||||24673000000000|2022-11-30|15/09/2022|1624.14||24329100000000|23870000000000
2022-11-08 21:27:42|11002|958737|HM VHC|13.73T|13730000000000|74,900.0|697,880|12.32%|24|2023-01-19|15/12/2022|||||2022-11-30|15/09/2022|2471||3261400000000|3261000000000
2022-11-08 21:27:46|11003|989017|DH NBLL|26.72B|26720000000|8.30|941,247|7.79%|21|2022-08-11|15/12/2021|-0.28||9380000000||2022-08-07|15/06/2022|-0.36||7870000000|
2022-11-08 21:27:48|11004|1072442|HM POW|24.47T|24470000000000|10,450.0|12,185,730|-25.08%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|28.55||6041700000000|
2022-11-08 21:27:52|11005|989074|DH SMPL|36.31B|36310000000|34.00|289,890|-15.84%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.02|||
2022-11-08 21:28:01|11006|958469|HM DXG|6.69T|6690000000000|11,000.0|9,688,902|-54.55%|24|2023-02-06|15/12/2022|||||2022-11-30|15/09/2022|251.95||1255100000000|
2022-11-08 21:28:04|11007|965383|MU TAL1T|699.13M|699130000|0.4875|1,533|-15.95%|26|2023-03-02|15/12/2022||||195300000|2022-10-27|15/09/2022||||248500000
2022-11-08 21:28:10|11008|1057644|HM HDB|36.42T|36420000000000|14,500.0|2,563,198|-37.5%|26|2023-01-25|15/12/2022|||||2022-11-30|15/09/2022|801.5||9334100000000|
2022-11-08 21:28:13|11009|41889|CM SAMP|37.54B|37540000000|32.80|626,190|-41.28%|25|2022-11-10|15/09/2022|||||2022-08-11|15/06/2022|2.2||48430000000|
2022-11-08 21:28:28|11010|42257|HM VCG|7.43T|7430000000000|15,300.0|6,325,344|-61.66%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-262.92||2192400000000|
2022-11-08 21:28:32|11011|969581|SG SAB1L|297.36M|297360000|0.505|2,000|-22.31%|25|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-08 21:28:35|11012|958540|HM KDC|15.69T|15690000000000|61,000.0|1,004,386|18.45%|24|2022-11-30|15/09/2022|95||3226900000000||2022-08-31|15/06/2022|750.87||3473000000000|3473000000000
2022-11-08 21:28:39|11013|991210|HM TCH|4.84T|4840000000000|7,250.0|4,421,158|-62.03%|22|2022-08-01|15/06/2022|119.5||233900000000||2022-05-31|15/03/2022|132.12||1153000000000|
2022-11-08 21:28:42|11014|1136006|HM VGC|16.28T|16280000000000|34,800.0|1,237,969|-21.74%|22|2023-01-23|15/12/2022|||||2022-11-30|15/09/2022|493.85||3211700000000|
2022-11-08 21:28:50|11015|13260|CSE HPS|4.5B|4500000000|6,400.0|554|-9.22%|20|2022-11-30|15/09/2022|||||2022-09-16|15/06/2022|96.24||467800000|
2022-11-08 21:28:54|11016|958621|HM PVD|9.45T|9450000000000|17,000.0|10,453,219|-28.41%|24|2023-01-25|15/12/2022|||||2022-11-30|15/09/2022|-60.64||1241700000000|
2022-11-08 21:28:57|11017|958409|HM BVH|37.71T|37710000000000|50,800.0|1,167,419|-23.77%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|517.53||10189600000000|
2022-11-08 21:28:59|11018|1009015|HM PLX|37.42T|37420000000000|29,450.0|1,223,611|-45.27%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|27.57||73694800000000|
2022-11-08 21:29:02|11019|41731|CM COMB|60.1B|60100000000|48.90|140,513|-41.02%|24|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|-2.3||65500000000|
2022-11-08 21:29:06|11020|13390|MSM NBOB|416.24M|416240000|0.256|255,856|31.96%|37|2022-11-30|15/09/2022|0.01||58070000|33100000|2022-08-31|15/06/2022|0.01||32800000|32800000
2022-11-08 21:29:10|11021|1169477|HM APH|2.06T|2060000000000|7,230.00|1,890,028|-78.38%|11|2022-08-29|15/06/2022|111.34||5042900000000||2022-04-28|15/03/2022|82.32||4475400000000|
2022-11-08 21:29:12|11022|958480|HM FLC|2.53T|2530000000000|3,570.0|8,441,181|-71.55%|22|2022-08-01|15/06/2022|-906.65||576100000000||2022-05-04|15/03/2022|-656.01||1085100000000|
2022-11-08 21:29:15|11023|13555|BHB ITHMR|139.69M|139690000|0.048|535,831|-17.54%|25|2022-08-29|15/06/2022|||171400000||2022-05-16|15/03/2022|-0||123400000|
2022-11-08 21:29:19|11024|11106|KSE BURG|732.05M|732050000|223|2,997,681|-0.95%|38|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022|||103400000|58000000
2022-11-08 21:29:23|11025|965395|MU TVEAT|205M|205000000|12.66|140|-13.29%|26|2023-01-27|15/12/2022|||||2022-10-28|15/09/2022||||
2022-11-08 21:29:28|11026|50602|LJ POSR|336.3M|336300000|21.70|2,216|-21.94%|24|2022-11-18|15/09/2022|||||2022-08-18|15/06/2022|0.78||186000000|
2022-11-08 21:29:32|11027|11133|KSE JAZK|386.54M|386540000|1,757|350,574|45.57%|34|2023-02-13|15/12/2022|||||2022-11-08|15/09/2022|0.06||63200000|49000000
2022-11-08 21:29:37|11028|19051|KSE ALIMK|78.42M|78420000|77|601,970|-41.92%|23|2022-11-30|15/09/2022|-0||5330000||2022-08-31|15/06/2022|-0||6150000|
2022-11-08 21:29:42|11029|11253|KSE KPRO|298.29M|298290000|122|2,545,797|-14.29%|37|2022-11-08|15/09/2022|||||2022-08-15|15/06/2022|-0||172100000|
2022-11-08 21:29:46|11030|13387|MSM BKDB|434.47M|434470000|0.145|1,236,148|11.54%|37|2022-11-30|15/09/2022|||62460000|36700000|2022-08-31|15/06/2022|||36500000|34000000
2022-11-08 21:29:50|11031|50471|BX ROTEL|1.36B|1360000000|18.30|5,228|-25.31%|30|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|0.43||543600000|547800000
2022-11-08 21:29:54|11032|11116|KSE ALAF|159.95B|159950000000|166|2,083,825|-30%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.02||22000000|
2022-11-08 21:30:13|11033|1093993|KSE INTG|88.55M|88550000|350.0|1,187,431|-9.12%|22|2022-11-30|15/09/2022||||5000000|2022-08-31|15/06/2022|||5500000|6000000
2022-11-08 21:30:17|11034|954944|KSE MEZZ|111.93B|111930000000|359.0|917,833|-40.87%|26|2022-11-08|15/09/2022||||60000000|2022-08-14|15/06/2022|-0||61500000|62150000
2022-11-08 21:30:24|11035|44436|LON PJPq|144.3M|144300000|0.53|41,822|-98.42%|36|2022-10-25|15/09/2022||53.52|647870000000|605040000000|2022-08-02|15/06/2022||61.7|647950000000|647280000000
2022-11-08 21:30:27|11036|944073|SZ 002594|523.57B|523570000000|276.41|14,734,163|-10.7%|25|2022-10-28|15/09/2022|1.97|1.21|117080000000|114480000000|2022-08-29|15/06/2022|0.96|0.8921|83780000000|87420000000
2022-11-08 21:30:30|11037|944522|SZ 000568|263.47B|263470000000|178.99|9,305,431|-20.63%|25|2022-10-28|15/09/2022|1.83|1.83|5860000000|5860000000|2022-08-29|15/06/2022|1.81|1.81|5350000000|5350000000
2022-11-08 21:30:32|11038|944536|SZ 002714|259.99B|259990000000|48.85|30,759,968|-14.86%|25|2022-10-25|15/09/2022|1.54|1.54|36510000000|36510000000|2022-08-31|15/06/2022|-0.28|-0.28|25990000000|23650000000
2022-11-08 21:30:42|11039|950765|SZ 300015|189.1B|189100000000|26.35|45,610,646|-28.94%|25|2022-10-26|15/09/2022|0.15|0.1003|4940000000|4940000000|2022-08-25|15/06/2022|0.1|0.0987|3940000000|3900000000
2022-11-08 21:30:45|11040|944129|SZ 000625|109.92B|109920000000|12.59|187,491,573|-20.5%|25|2022-10-31|15/09/2022|0.1|0.0733|28780000000|28310000000|2022-08-31|15/06/2022|0.13|0.0675|22000000000|22000000000
2022-11-08 21:30:50|11041|944961|SZ 000538|96.49B|96490000000|54.08|5,590,366|-15.24%|25|2022-10-28|15/09/2022|0.45|0.64|8900000000|10170000000|2022-08-30|15/06/2022|0.33|0.47|8590000000|10170000000
2022-11-08 21:30:54|11042|944012|SZ 000596|115.3B|115300000000|218.12|2,199,382|-8.53%|25|2022-10-31|15/09/2022|1.33|1.33|3760000000|3760000000|2022-08-31|15/06/2022|1.55|1.55|3730000000|3730000000
2022-11-08 21:30:58|11043|944239|SZ 002311|97.21B|97210000000|58.52|5,847,492|-11.51%|25|2022-10-21|15/09/2022|0.71|0.6065|32630000000|29600000000|2022-08-23|15/06/2022|0.43|0.43|26370000000|26370000000
2022-11-08 21:31:01|11044|944340|SZ 000895|84.05B|84050000000|24.26|9,564,790|-20.4%|25|2022-10-26|15/09/2022|0.39|0.4|16650000000|16660000000|2022-08-17|15/06/2022|0.37|0.3817|14170000000|14160000000
2022-11-08 21:31:04|11045|1166992|SZ 300999|220.55B|220550000000|40.68|6,905,184|-38.66%|12|2022-10-29|15/09/2022|0.15|0.23|68360000000|68360000000|2022-08-05|15/06/2022|0.34|0.26|62950000000|
2022-11-08 21:31:09|11046|1057343|SZ 002920|69.05B|69050000000|124.35|6,463,766|13.49%|23|2022-10-26|15/09/2022|0.31|0.3681|3700000000|3720000000|2022-08-19|15/06/2022|0.37|0.37|3270000000|3270000000
2022-11-08 21:31:12|11047|944845|SZ 000100|56.16B|56160000000|4.12|125,831,307|-31.99%|25|2022-10-25|15/09/2022|-0.0286|-0.0451|41990000000|42000000000|2022-08-27|15/06/2022|-0.0491|-0.0496|43960000000|43960000000
2022-11-08 21:31:16|11048|951671|SZ 002625|39B|39000000000|18.10|19,901,474|-14.43%|23|2022-10-26|15/09/2022|0.05||368500000||2022-08-25|15/06/2022|0.06||343800000|
2022-11-08 21:31:24|11049|1017444|SZ 002602|28.76B|28760000000|3.91|42,721,387|-48.75%|23|2022-10-31|15/09/2022|0.03|0.03|2690000000|3910000000|2022-08-31|15/06/2022|0.02|0.02|3870000000|3870000000
2022-11-08 21:31:27|11050|944554|SZ 000876|59.62B|59620000000|13.34|39,247,177|-14.54%|23|2022-10-31|15/09/2022|0.32|0.28|38050000000|38000000000|2022-08-25|15/06/2022|-0.265|-0.25|32820000000|
2022-11-08 21:31:31|11051|944183|SZ 000800|34.25B|34250000000|7.36|8,273,186|-30.74%|25|2022-10-29|15/09/2022|-0.18||7580000000|105275000000|2022-08-31|15/06/2022|-0.06||7720000000|
2022-11-08 21:31:35|11052|944655|SZ 002568|38.61B|38610000000|36.92|14,795,504|-24.71%|24|2022-10-28|15/09/2022|0.08|0.08|608000000|608800000|2022-08-25|15/06/2022|0.09|0.18|499230000|722330000
2022-11-08 21:31:38|11053|1013770|SZ 300595|29.06B|29060000000|32.48|13,490,428|-48.68%|23|2022-10-22|15/09/2022|0.28|0.274|527000000|526670000|2022-08-06|15/06/2022|0.12|0.1228|313000000|313070000
2022-11-08 21:31:45|11054|944741|SZ 000069|36.25B|36250000000|4.51|40,072,568|-23.48%|25|2022-10-27|15/09/2022|0.0652|0.0486|23100000000|14910000000|2022-08-30|15/06/2022|0.0552|0.1945|21390000000|33850000000
2022-11-08 21:31:49|11055|944957|SZ 000998|20.78B|20780000000|15.78|19,692,898|-29.91%|25|2022-10-28|15/09/2022|-0.31|-0.31|86000000|85850000|2022-08-26|15/06/2022|-0.27|-0.1298|292740000|292480000
2022-11-08 21:31:55|11056|944039|SZ 002385|39.92B|39920000000|9.64|91,405,047|2.49%|24|2022-10-28|15/09/2022|0.05|0.0518|8700000000|8700000000|2022-08-16|15/06/2022|-0.0633|-0.0159|6930000000|6930000000
2022-11-08 21:31:58|11057|944483|SZ 000799|39.54B|39540000000|121.70|5,602,960|-41.36%|23|2022-10-31|15/09/2022|0.78|0.78|949000000|949400000|2022-08-30|15/06/2022|0.61|0.61|849000000|849250000
2022-11-08 21:32:01|11058|951667|SZ 002507|21.53B|21530000000|24.25|11,643,228|-27.45%|23|2022-10-29|15/09/2022|0.2|0.2|624000000|624040000|2022-07-30|15/06/2022|0.335|0.3367|731500000|731760000
2022-11-08 21:32:04|11059|944789|SZ 002422|34.11B|34110000000|24.31|16,211,894|30.65%|24|2022-10-31|15/09/2022|0.38|0.36|4730000000|4730000000|2022-08-30|15/06/2022|0.4|0.23|4640000000|4480000000
2022-11-08 21:32:08|11060|944818|SZ 002024|17.68B|17680000000|1.92|27,885,426|-58.39%|25|2022-10-29|15/09/2022|-0.19||18330000000||2022-08-31|15/06/2022|-0.18||17840000000|
2022-11-08 21:32:16|11061|1017433|SZ 002558|15.46B|15460000000|8.06|9,747,918|-26.48%|23|2022-10-30|15/09/2022|0.2||508600000||2022-08-29|15/06/2022|0.12||483500000|
2022-11-08 21:32:19|11062|951657|SZ 002044|18.4B|18400000000|4.73|32,798,790|-38.33%|24|2022-10-31|15/09/2022|0.07||2830000000||2022-08-31|15/06/2022|-0.06||1570000000|1570000000
2022-11-08 21:32:24|11063|1017650|SZ 300558|20.76B|20760000000|49.83|3,882,919|-36.16%|24|2022-10-29|15/09/2022|0.02|0.16|409000000|409380000|2022-08-25|15/06/2022|-0.07|0.2|669000000|669000000
2022-11-08 21:32:28|11064|944317|SZ 002508|21.17B|21170000000|22.42|7,971,289|-26.54%|25|2022-10-25|15/09/2022|0.54|0.5859|2790000000|2790000000|2022-08-26|15/06/2022|0.3757|0.3733|2360000000|2360000000
2022-11-08 21:32:36|11065|944583|SZ 002557|23.81B|23810000000|47.14|3,749,174|-16.32%|24|2022-10-27|15/09/2022|0.54|0.5682|1710000000|1710000000|2022-08-19|15/06/2022|0.28|0.28|1250000000|1250000000
2022-11-08 21:32:39|11066|944466|SZ 000623|16.1B|16100000000|14.18|5,813,613|-13.67%|23|2022-10-28|15/09/2022|0.31||662600000||2022-08-30|15/06/2022|0.39||613200000|
2022-11-08 21:32:58|11067|950862|SZ 300146|30.74B|30740000000|18.08|9,895,554|-26.9%|26|2023-03-06|15/12/2022||0.08||1660000000|2022-10-26|15/09/2022|0.26|0.24|1940000000|1940000000
2022-11-08 21:33:02|11068|954983|SZ 002157|12.32B|12320000000|3.92|57,396,966|-62.18%|25|2022-10-31|15/09/2022|-1.04||3300000000||2022-08-31|15/06/2022|-0.61||3590000000|
2022-11-08 21:33:06|11069|944204|SZ 002299|32.59B|32590000000|26.20|12,409,993|13.34%|25|2022-10-27|15/09/2022|0.265|0.23|4830000000|4070000000|2022-08-24|15/06/2022|-0.03|0.0293|4150000000|3350000000
2022-11-08 21:33:10|11070|944552|SZ 002405|29.55B|29550000000|12.40|43,671,370|-0.16%|24|2022-10-29|15/09/2022|0.025|0.025|710000000|709850000|2022-08-16|15/06/2022|-0.02|-0.02|746000000|746000000
2022-11-08 21:33:13|11071|945025|SZ 002032|34.31B|34310000000|42.60|1,519,825|-22.65%|25|2022-10-25|15/09/2022|0.47|0.6082|4660000000|4660000000|2022-08-31|15/06/2022|0.49|0.4983|4710000000|4710000000
2022-11-08 21:33:16|11072|944117|SZ 000999|52.02B|52020000000|52.63|8,718,285|107.13%|25|2022-10-29|15/09/2022|0.5628|0.5628|3710000000|3710000000|2022-08-24|15/06/2022|0.6|0.6642|4210000000|4210000000
2022-11-08 21:33:19|11073|944060|SZ 000729|29.74B|29740000000|10.55|27,969,924|52.5%|25|2022-10-28|15/09/2022|0.112|0.105|4410000000|4410000000|2022-08-26|15/06/2022|0.12|0.145|3810000000|
2022-11-08 21:33:23|11074|944054|SZ 000860|19.06B|19060000000|25.70|11,769,849|-26.53%|23|2022-10-29|15/09/2022|-0.02||2590000000||2022-08-20|15/06/2022|-0.09||2610000000|
2022-11-08 21:33:32|11075|944511|SZ 000513|20.15B|20150000000|36.45|7,729,541|2.72%|25|2022-10-25|15/09/2022|0.52|0.505|3190000000|3410000000|2022-08-09|15/06/2022|0.5|0.59|2820000000|3300000000
2022-11-08 21:33:36|11076|944620|SZ 000423|24.13B|24130000000|37.47|5,311,949|-9.84%|25|2022-10-31|15/09/2022|0.3129|0.2897|1220000000|1220000000|2022-08-20|15/06/2022|0.3|0.298|935430000|935280000
2022-11-08 21:33:40|11077|944772|SZ 002603|54.8B|54800000000|32.80|44,553,595|96.8%|25|2022-10-28|15/09/2022|0.22||2380000000||2022-08-26|15/06/2022|0.34||2840000000|2840000000
2022-11-08 21:33:44|11078|944074|SZ 002511|12.82B|12820000000|9.96|7,831,806|-47.07%|23|2022-10-26|15/09/2022|0.04|0.04|1750000000|1750000000|2022-08-31|15/06/2022|0.07|0.07|2480000000|2480000000
2022-11-08 21:33:49|11079|950860|SZ 300144|34.59B|34590000000|13.23|26,637,508|-0.45%|25|2022-10-28|15/09/2022|0.04|0.045|276000000|276060000|2022-08-27|15/06/2022|0.00|0.00|26410000|26250000
2022-11-08 21:33:53|11080|944896|SZ 002607|30.28B|30280000000|4.91|60,365,462|-47.86%|23|2022-10-29|15/09/2022|0.01|0.06|1670000000|2890000000|2022-08-31|15/06/2022|-0.07|-0.06|1010000000|1680000000
2022-11-08 21:33:57|11081|944487|SZ 002242|11.64B|11640000000|15.42|4,724,350|-34.45%|25|2022-10-28|15/09/2022|0.21|0.2824|2220000000|2210000000|2022-08-30|15/06/2022|0.23|0.2374|2380000000|2450000000
2022-11-08 21:34:00|11082|944824|SZ 002572|13.47B|13470000000|14.84|16,713,900|-14.55%|25|2022-10-28|15/09/2022|0.3879|0.3458|3150000000|3150000000|2022-08-31|15/06/2022|0.33|0.3194|2780000000|2810000000
2022-11-08 21:34:09|11083|102616|BK MINT|144.41B|144410000000|29.25|29,255,731|-13.53%|27|2023-02-20|15/12/2022||0.4472||30640000000|2022-11-15|15/09/2022||0.3068||32340000000
2022-11-08 21:34:12|11084|43227|ASX AIR|2.75B|2750000000|0.82|1,343,625|-51.5%|14|2023-02-21|15/12/2022||1.00||1749000000|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000
2022-11-08 21:34:15|11085|1096341|ASX ANZ|341.84B|341840000000|27.00|13,964|-9.48%|18|2022-10-26|15/09/2022|||||2022-07-17|15/06/2022||||
2022-11-08 21:34:20|11086|1096343|BE ARG|1.01B|1010000000|1.195|320,384|-21.31%|14|2022-11-21|15/09/2022||4.00||54860000|2022-05-16|15/03/2022|0.13|4.00|65290000|55850000
2022-11-08 21:34:24|11087|1096344|NZ ARV|918.94M|918940000|1.270|304,624|-36.95%|23|2022-11-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 21:34:28|11088|43240|NZ CNU|3.49B|3490000000|7.82|216,376|20.78%|14|2023-02-19|15/12/2022|||||2022-08-22|15/06/2022|0.04||482000000|
2022-11-08 21:34:31|11089|1096349|ASX CEN|5.73B|5730000000|7.44|476,490|-6.52%|13|2023-02-12|15/12/2022||9.00||1009000000|2022-08-14|15/06/2022|0.06|9.00||940730000
2022-11-08 21:34:36|11090|43248|NZ EBO|7.07B|7070000000|37.10|97,190|3.23%|12|2023-02-14|15/12/2022|||||2022-08-16|15/06/2022||||
2022-11-08 21:34:40|11091|43251|ASX FBU|3.88B|3880000000|4.97|694,223|-30.46%|14|2023-02-13|15/12/2022||||4035000000|2022-08-15|15/06/2022|0.3||4430000000|4343000000
2022-11-08 21:34:44|11092|1136172|ASX FSF|322.23M|322230000|3.00|30,959|-23.35%|23|2022-12-08|15/10/2022|||||2022-09-20|15/07/2022|||-47000000|
2022-11-08 21:34:47|11093|1096357|BE FRE|1.74B|1740000000|9.76|91,067|-22.14%|23|2023-02-19|15/12/2022||28.00||426620000|2022-11-30|15/09/2022||||
2022-11-08 21:34:51|11094|1096359|ASX GNE|2.91B|2910000000|2.80|251,982|-13.62%|14|2023-02-27|15/12/2022||3.00||1114000000|2022-08-23|15/06/2022|0.13|1.00||1070000000
2022-11-08 21:34:53|11095|1152826|BE GMT|2.91B|2910000000|2.060|656,638|-15.46%|12|2022-11-10|15/09/2022||4.00||83880000|2022-05-19|15/03/2022|0.14|4.00|93700000|87300000
2022-11-08 21:34:57|11096|43257|NZ HGH|1.23B|1230000000|1.740|346,197|-23.35%|24|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:35:01|11097|1096364|ASX IFT|6.18B|6180000000|8.55|677,807|6.32%|24|2023-01-30|15/12/2022|||||2022-11-15|15/09/2022||||
2022-11-08 21:35:04|11098|1096367|NZ IPL|543.9M|543900000|1.480|152,370|-21.05%|13|2022-11-14|15/09/2022|||||2022-05-15|15/03/2022|0.17||34920000|
2022-11-08 21:35:08|11099|43262|NZ KMD|739.8M|739800000|1.04|405,403|-33.33%|23|2022-11-18|15/10/2022|||||2022-09-19|15/07/2022|0.06||572500000|527000000
2022-11-08 21:35:11|11100|43265|NZ KPG|1.36B|1360000000|0.865|750,388|-23.91%|23|2022-11-28|15/09/2022||4.00||98000000|2022-08-31|15/06/2022||||
2022-11-08 21:35:14|11101|1096373|SG MFT|7.35B|7350000000|73.47|37,226|-17.48%|23|2022-11-10|15/09/2022||96.00||1765000000|2022-08-18|15/06/2022||||
2022-11-08 21:35:18|11102|1152799|NZ NPH|562.51M|562510000|2.86|25,878|-4.93%|12|2022-11-16|15/09/2022|||||2022-08-23|15/06/2022|0.03||34400000|
2022-11-08 21:35:21|11103|1096379|BE NZX|542.66M|542660000|1.180|196,336|-33.15%|25|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:35:24|11104|1096380|ASX OCA|572.16M|572160000|0.800|291,484|-41.73%|12|2022-05-20|15/03/2022|0.03||117200000||2021-11-28|15/09/2021|0.05||113900000|
2022-11-08 21:35:28|11105|43287|NZ PEB|352.43M|352430000|0.4350|318,546|-69.79%|17|2022-11-24|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 21:35:31|11106|1096386|BE POT|4.25B|4250000000|6.20|77,732|-6.81%|23|2023-02-23|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-08 21:35:34|11107|1096382|BE PCT|1.91B|1910000000|1.210|584,574|-22.64%|23|2023-02-21|15/12/2022||3.00||62600000|2022-11-30|15/09/2022||||
2022-11-08 21:35:38|11108|43293|NZ PFI|1.23B|1230000000|2.450|160,396|-14.73%|23|2023-02-20|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-08 21:35:41|11109|1096387|ASX PPH|1.45B|1450000000|1.27|714,151|-31.91%|6|2022-11-09|15/09/2022|||||2022-05-11|15/03/2022||||
2022-11-08 21:35:44|11110|1096391|NZ RBD|879.55M|879550000|7.05|43,387|-53.39%|29|2023-02-27|15/02/2022|||||2022-10-25|15/09/2022||||
2022-11-08 21:35:48|11111|43301|NZ SAN|388.99M|388990000|4.16|31,204|-14.81%|14|2022-11-15|15/09/2022|||||2022-05-18|15/03/2022|0.07||270900000|
2022-11-08 21:35:56|11112|1096394|BE SCL|679.46M|679460000|4.72|48,274|-11.67%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.18||309300000|
2022-11-08 21:36:00|11113|1096397|ASX SKO|320.93M|320930000|2.65|68,353|-66.37%|14|2022-11-23|15/09/2022|||||2022-05-18|15/03/2022|-0.19||8710000|
2022-11-08 21:36:06|11114|1096396|BE SKL|1.09B|1090000000|5.520|82,352|-11.04%|14|2023-02-14|15/12/2022|||||2022-08-17|15/06/2022|0.12||166400000|
2022-11-08 21:36:10|11115|43309|ASX SKT|389.55M|389550000|2.2300|164,955|20.86%|14|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.19||380400000|
2022-11-08 21:36:13|11116|43308|ASX SKC|2.08B|2080000000|2.79|359,456|-11.04%|25|2023-02-13|15/12/2022||-4.00||242910000|2022-11-30|15/09/2022||||
2022-11-08 21:36:17|11117|1096400|ASX SPK|9.58B|9580000000|5.10|1,404,842|12.5%|23|2023-02-21|15/12/2022||10.00||1816000000|2022-11-07|15/09/2022||||
2022-11-08 21:36:22|11118|43246|NZ SPG|864.53M|864530000|1.600|284,270|-30.9%|23|2022-11-07|15/09/2022||6.00||50730000|2022-08-31|15/06/2022||||
2022-11-08 21:36:26|11119|1096403|ASX SUM|2.32B|2320000000|10.05|93,328|-27.72%|23|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022||||
2022-11-08 21:36:29|11120|1096398|ASX SML|688.81M|688810000|3.17|59,537|-10%|13|2022-09-25|15/07/2022|0.05||870000000||2022-04-01|15/01/2022|0.13||790600000|
2022-11-08 21:36:31|11121|1096407|NZ THL|561.19M|561190000|3.59|105,809|29.43%|14|2023-02-23|15/12/2022|||||2022-08-24|15/06/2022|0.02||170900000|
2022-11-08 21:36:35|11122|1096410|NZ MNW|1.77B|1770000000|5.63|38,440|-23.82%|24|2023-01-25|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-08 21:36:39|11123|1096413|BE VCT|4.22B|4220000000|4.21|113,253|3.94%|14|2023-02-23|15/12/2022|||||2022-08-22|15/06/2022|0.04||654400000|
2022-11-08 21:36:43|11124|1096414|ASX VGL|359.12M|359120000|1.53|113,063|-41.96%|14|2023-02-27|15/12/2022|||||2022-08-24|15/06/2022|-0.08||62400000|
2022-11-08 21:36:48|11125|1096415|NZ VHP|1.57B|1570000000|2.390|261,962|-19.12%|15|2023-02-21|15/12/2022|||||2022-08-10|15/06/2022|0.22||76940000|
2022-11-08 21:36:55|11126|1096416|ASX WBC|89.97B|89970000000|25.75|9,697|6.6%|19|2023-02-02|15/12/2022|||||2022-11-06|15/09/2022||||
2022-11-08 21:36:58|11127|1096419|NZ ZEL|1.96B|1960000000|3.77|2,637,498|4.43%|14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2022-11-08 21:37:02|11128|43233|NZ AGL|65.93M|65930000|1.950|2,883|3.21%|14|2022-10-26|15/09/2022|0.06||123000000||2022-05-25|15/03/2022|0.04||111100000|
2022-11-08 21:37:05|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|
2022-11-08 21:37:11|11130|1096336|ASX AFT|388.01M|388010000|3.70|15,127|-24.12%|14|2022-11-24|15/09/2022|||||2022-05-23|15/03/2022|0.15||74800000|73500000
2022-11-08 21:37:14|11131|1096337|BE ALF|22.95M|22950000|0.7600|11,925|1.28%|13|2022-08-26|15/06/2022|0.06||11230000||2022-02-27|15/12/2021|0.04||15370000|
2022-11-08 21:37:17|11132|1096390|NZ ARB|94.16M|94160000|0.2250|26,692|-23.73%|2|2022-11-22|15/09/2022|||||2022-05-27|15/03/2022||||
2022-11-08 21:37:23|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|||
2022-11-08 21:37:27|11134|43283|NZ BGI|2.02M|2020000|0.0030|46,515|-50%|13|2022-05-30|15/03/2022|-0||53740||2021-11-29|15/09/2021|-0||33770|
2022-11-08 21:37:30|11135|1096517|NZ BLT|36.94M|36940000|0.0290|159,153|-53.33%|13|2022-05-30|15/03/2022|-0||5070000||2021-11-17|15/09/2021|-0||3890000|
2022-11-08 21:37:33|11136|43238|NZ BRW|32.93M|32930000|0.4700|11,376|-34%|14|2023-02-23|15/12/2022|||||2022-08-29|15/06/2022|0.03||95490000|
2022-11-08 21:37:36|11137|1096347|ASX BGP|1.11B|1110000000|5.00|19,928|-25.04%|24|2022-11-08|15/10/2022|||||2022-09-13|15/07/2022|0.2||185300000|185300000
2022-11-08 21:37:39|11138|1096516|NZ BFG|15.35M|15350000|0.3050|4,869|-17.57%|13|2022-05-30|15/03/2022|0.01||19250000||2021-11-26|15/09/2021|0.01||9430000|
2022-11-08 21:37:42|11139|1152847|NZ CBD|45.85M|45850000|0.3100|47,177|-19.74%|7|2022-08-10|15/06/2022|-0.03||1410000||2022-03-01|15/12/2021|-0.01||1300000|
2022-11-08 21:37:45|11140|1096518|NZ CDI|239.71M|239710000|0.8300|13,602|-28.07%|13|2022-08-10|15/06/2022|0.08||47600000||2022-02-17|15/12/2021|0.11||91890000|
2022-11-08 21:37:48|11141|43241|NZ CMO|316.48M|316480000|9.68|2,006|-12.4%|13|2022-08-17|15/06/2022|1.03||1000000000||2022-02-17|15/12/2021|0.55||535700000|
2022-11-08 21:37:51|11142|43242|NZ CVT|226.43M|226430000|3.240|38,079|-11.92%|14|2023-02-22|15/12/2022|||||2022-08-24|15/06/2022|0.13||104000000|
2022-11-08 21:37:54|11143|1096350|NZ CCC|16.39M|16390000|0.3300|1,888|-32.98%|13|2022-05-30|15/03/2022|0.01||6570000||2021-11-25|15/09/2021|||3670000|
2022-11-08 21:37:58|11144|43244|NZ DGL|1.01B|1010000000|10.00|4,738|-31.03%|13|2023-02-23|15/12/2022|||||2022-08-25|15/06/2022|0.26||143700000|
2022-11-08 21:38:01|11145|1168673|NZ ENS|16.64M|16640000|1.03|3,125|-43.73%|9|2022-08-29|15/06/2022|-0.05||9760000||2022-02-28|15/12/2021|-0.06||8990000|
2022-11-08 21:38:03|11146|1096352|NZ ERD|161.15M|161150000|1.46|63,696|-72.28%|14|2022-11-24|15/09/2022||||48000000|2022-05-26|15/03/2022|-0.06||66900000|69000000
2022-11-08 21:38:07|11147|1096353|ASX EVO|90.47M|90470000|0.5800|17,973|-36.96%|17|2023-02-27|15/03/2022|||||2022-08-29|15/06/2022|-0.01||80850000|
2022-11-08 21:38:11|11148|1115153|NZ FWL|89.4M|89400000|1.360|5,104|-19.05%|13|2022-08-25|15/06/2022|0.04||27580000||2022-02-23|15/12/2021|0.05||30120000|
2022-11-08 21:38:16|11149|1152824|NZ GEN|11.7M|11700000|0.0550|64,314|3.77%|10|2022-05-30|15/03/2022|0.01||7960000||2021-11-26|15/09/2021|||3290000|
2022-11-08 21:38:20|11150|1096522|NZ GFL|33.9M|33900000|0.4700|8,543|-35.62%|13|2022-05-30|15/03/2022|0.08||42720000||2021-11-29|15/09/2021|0.04||20460000|
2022-11-08 21:38:23|11151|1096360|ASX GTK|165.73M|165730000|1.640|35,287|-13.16%|14|2022-11-29|15/09/2022|||||2022-05-24|15/03/2022|-0.06||57070000|
2022-11-08 21:38:26|11152|1096358|NZ GEO|11.83M|11830000|0.0650|53,505|-63.31%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-11-08 21:38:29|11153|43329|NZ GSH|2.31M|2310000|0.0400|32,271|-40.85%|13|2022-08-29|15/06/2022|-0.11||17700000||2022-02-25|15/12/2021|-0.05||6200000|
2022-11-08 21:38:33|11154|1096361|NZ GXH|178.94M|178940000|1.250|10,236|-0.79%|13|2022-05-26|15/03/2022|0.1||360400000||2021-11-25|15/09/2021|0.07||309900000|
2022-11-08 21:38:36|11155|1096362|NZ HLG|314.83M|314830000|5.33|11,294|-24.39%|13|2022-09-30|15/07/2022|0.23||180600000||2022-03-24|15/01/2022|0.2||170600000|
2022-11-08 21:38:39|11156|1096366|ASX IKE|146.95M|146950000|0.9200|38,669|-12.38%|17|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||6800000|
2022-11-08 21:38:42|11157|1152844|NZ JLG|48.82M|48820000|0.4950|2,668|-41.07%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-11-08 21:38:46|11158|1168677|NZ MWE|54.8M|54800000|0.18|5,546|-32.14%|9|2022-08-29|15/06/2022|||7960000||2022-02-25|15/12/2021|-0||3230000|
2022-11-08 21:38:49|11159|1096527|NZ MMH|251.52M|251520000|6.09|2,899|-3.28%|13|2022-08-26|15/06/2022|0.32||8490000||2022-02-24|15/12/2021|0.11||3700000|
2022-11-08 21:38:53|11160|1152825|NZ MEE|21.36M|21360000|0.0130|176,501|-81.69%|12|2022-08-29|15/06/2022|-0||1060000||2022-05-30|15/03/2022|-0.01||4800000|
2022-11-08 21:38:57|11161|1096374|ASX MPG|38.93M|38930000|0.2100|66,950|-46.99%|14|2022-11-29|15/09/2022|||||2022-05-29|15/03/2022|-0||236100000|
2022-11-08 21:39:00|11162|43269|NZ MHM|50.44M|50440000|0.7600|12,142|18.75%|13|2022-08-25|15/06/2022|0.01||38050000||2022-02-17|15/12/2021|0.02||29520000|
2022-11-08 21:39:04|11163|43274|NZ MCK|292.7M|292700000|1.850|10,123|-18.45%|13|2022-08-10|15/06/2022|0.1||83660000||2022-02-17|15/12/2021|0.25||164800000|
2022-11-08 21:39:06|11164|43276|NZ MOV|135.01M|135010000|1.160|27,537|-31.76%|13|2022-08-24|15/06/2022|-0.02||164400000||2022-02-22|15/12/2021|-0.01||181400000|
2022-11-08 21:39:09|11165|1171269|NZ MFB|143.04M|143040000|0.60|160,453|-50.42%|6|2022-05-20|15/03/2022|0.04||95510000||2021-11-19|15/09/2021|0.04||98440000|
2022-11-08 21:39:12|11166|43277|NZ NTL|6.4M|6400000|0.0020|972,852|-33.33%|13|2022-06-28|15/03/2022|-0||||2021-11-29|15/09/2021|-0||660|
2022-11-08 21:39:17|11167|1096376|ASX NZK|121.83M|121830000|0.240|83,219|-85.23%|14|2022-09-28|15/07/2022|-0.05||93260000||2022-04-13|15/01/2022|-0.49||105000000|
2022-11-08 21:39:21|11168|43281|NZ NZO|98.57M|98570000|0.4400|28,046|-12.87%|22|2022-11-07|15/09/2022|||||2022-08-26|15/06/2022|0.03||50820000|
2022-11-08 21:39:24|11169|1096378|BE CHI|549.06M|549060000|1.470|282,093|70.93%|14|2023-02-21|15/12/2022|||||2022-08-17|15/06/2022|0.02||29830000|
2022-11-08 21:39:27|11170|1168679|NZ NZL|121.38M|121380000|1.07|53,809|-3.6%|4|2022-08-26|15/06/2022|0.41||4450000||2022-02-22|15/12/2021|0.04||3770000|
2022-11-08 21:39:34|11171|1096342|BE APL|82.05M|82050000|0.2250|173,181|-31.82%|14|2022-11-28|15/09/2022|||||2022-05-19|15/03/2022|||5450000|
2022-11-08 21:39:41|11172|43282|NZ NWF|47.53M|47530000|0.1620|102,789|-29.79%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 21:39:48|11173|1096377|ASX NZM|214.32M|214320000|1.1500|28,143|-9.45%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.04||173300000|
2022-11-08 21:39:51|11174|43249|NZ PYS|40.96M|40960000|0.2950|20,647|-7.81%|13|2022-05-31|15/03/2022|-0||2070000||2021-11-24|15/09/2021|-0.01||1450000|
2022-11-08 21:39:54|11175|1096384|NZ PGW|318.54M|318540000|4.220|19,389|-3.45%|13|2023-02-19|15/12/2022|||||2022-08-15|15/06/2022|0.24||400300000|
2022-11-08 21:40:01|11176|1096385|NZ TSK|118.86M|118860000|0.3350|139,404|-38.68%|23|2022-11-15|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 21:40:05|11177|43302|NZ PHL|21.78M|21780000|0.0010|965,882|0%|12|2022-06-30|15/03/2022|||10230000||2021-11-29|15/09/2021|-0||8770000|
2022-11-08 21:40:08|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|
2022-11-08 21:40:10|11179|1168681|NZ RAD|83.95M|83950000|0.29|27,628|-44.23%|6|2022-05-30|15/03/2022|0.01||68470000||2021-11-29|15/09/2021|0.01||64910000|
2022-11-08 21:40:18|11180|43296|NZ RAK|285.97M|285970000|1.2600|54,787|-16.99%|14|2022-11-24|15/09/2022|||||2022-05-26|15/03/2022|0.06||86550000|
2022-11-08 21:40:21|11181|1167287|NZ RUA|36.72M|36720000|0.24|32,339|-41.46%|4|2022-08-29|15/06/2022|-0.04||24230||2022-02-25|15/12/2021|-0.02||24230|
2022-11-08 21:40:24|11182|43275|NZ SVR|25.71M|25710000|0.3850|4,206|-2.56%|13|2022-05-30|15/03/2022|-0.07||13430000||2021-11-18|15/09/2021|-0.01||17160000|
2022-11-08 21:40:27|11183|1096395|BE SCT|225.13M|225130000|2.800|8,596|-11.67%|14|2022-09-30|15/08/2022|0.1||103400000||2022-04-06|15/02/2022|0.06||118400000|
2022-11-08 21:40:31|11184|43306|NZ SEK|149.32M|149320000|3.62|11,625|-31.05%|13|2022-08-18|15/06/2022|0.62||247300000||2022-02-18|15/12/2021|-0.16||85090000|
2022-11-08 21:40:38|11185|1118025|ASX SPY|203.73M|203730000|0.8550|24,636|3.61%|14|2022-11-29|15/09/2022|||||2022-07-19|15/06/2022|||16260000|
2022-11-08 21:40:42|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|
2022-11-08 21:40:45|11187|1096531|NZ SDL|34.15M|34150000|2.320|1,686|-20%|13|2022-08-25|15/06/2022|0.04||16410000||2022-02-23|15/12/2021|0.14||23720000|
2022-11-08 21:40:49|11188|1096401|NZ SPN|214.86M|214860000|8.19|7,189|-8.29%|13|2022-08-25|15/06/2022|0.26||25240000||2022-02-08|15/12/2021|0.22||23340000|
2022-11-08 21:40:52|11189|1096402|NZ |210.67M|210670000|1.5200|41,978|19.69%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-11-08 21:40:55|11190|43326|NZ TGG|327.19M|327190000|2.670|1,442|-10.4%|13|2022-08-05|15/06/2022|0.02||645500000||2022-02-28|15/12/2021|0.06||713400000|
2022-11-08 21:40:59|11191|43317|NZ VTL|13.92M|13920000|0.3350|14,370|-41.23%|12|2022-08-25|15/06/2022|-0.44||14490000||2022-02-25|15/12/2021|-0.02||16230000|
2022-11-08 21:41:02|11192|1096412|ASX TWR|248.56M|248560000|0.6550|93,344|1.55%|16|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 21:41:05|11193|1096411|NZ TRU|15.6M|15600000|0.0430|116,177|-43.21%|6|2022-06-30|15/03/2022|-0.02||933300||2021-11-28|15/09/2021|-0||745200|
2022-11-08 21:41:09|11194|43247|NZ TRA|305.18M|305180000|3.520|19,113|-15.84%|14|2022-11-15|15/09/2022|||||2022-05-23|15/03/2022|0.36||97430000|
2022-11-08 21:41:12|11195|43331|SG WHS|1.03B|1030000000|3.070|83,398|-24.38%|26|2022-11-11|15/10/2022|||||2022-09-27|15/07/2022|0.11||1560000000|
2022-11-08 21:41:16|11196|1096417|BE WDT|61.24M|61240000|0.1400|78,644|-21.35%|13|2022-08-26|15/06/2022|-0||31890000||2022-02-24|15/12/2021|0.01||33660000|
2022-11-08 21:41:19|11197|14299|ASX ORE|9.53B|9530000000|9.18|3,525,583|-6.33%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-11-08 21:41:25|11198|18502|ASX CHN|1.63B|1630000000|4.320|1,963,887|-33.14%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.1|-4.50|306000|123040
2022-11-08 21:41:27|11199|961859|ASX NVX|1.2B|1200000000|2.460|4,630,080|-69.67%|17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:41:30|11200|947885|ASX IMU|1.2B|1200000000|0.190|18,595,169|-68.14%|17|2023-03-01|15/12/2022||0.00||0.00|2022-11-30|15/09/2022||||
2022-11-08 21:41:37|11201|1123046|ASX UWL|3.43B|3430000000|4.990|5,050,765|22.3%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-11-08 21:41:41|11202|14329|ASX PNI|1.58B|1580000000|8.12|624,350|-56.15%|14|2022-08-02|15/06/2022|0.19||24410000||2022-02-02|15/12/2021|0.21||21590000|
2022-11-08 21:41:44|11203|961883|ASX LTR|4.28B|4280000000|1.950|14,649,752|2.44%|14|2022-09-29|15/06/2022|-0||||2022-03-11|15/12/2021|0.02|||
2022-11-08 21:41:48|11204|32567|ASX SFR|1.6B|1600000000|3.890|3,388,684|-26.57%|19|2023-02-23|15/12/2022||32.00||402000000|2022-08-28|15/06/2022||71.46||1165000000
2022-11-08 21:41:51|11205|7675|ASX PDN|2.52B|2520000000|0.845|14,642,954|-4.44%|32|2023-02-23|15/12/2022||-0.01|||2022-11-15|15/09/2022||||
2022-11-08 21:41:54|11206|14252|ASX CNI|1.31B|1310000000|1.665|1,593,237|-50.98%|0||
2022-11-08 21:41:56|11207|101943|ASX LIC|1.77B|1770000000|17.14|222,108|-21.2%|15|2023-02-13|15/12/2022||27.30||87800000|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000
2022-11-08 21:41:59|11208|1130929|ASX 360|1.28B|1280000000|6.48|1,043,814|-41.25%|9|2023-02-22|15/12/2022||-4.69||97400000|2022-11-30|15/09/2022||||61200000
2022-11-08 21:42:02|11209|7560|ASX EVT|2.28B|2280000000|14.11|169,833|-16%|16|2022-08-21|15/06/2022|0.12||419400000||2022-02-20|15/12/2021|0.21||368000000|
2022-11-08 21:42:06|11210|947483|ASX AEF|558.56M|558560000|4.97|135,916|-67.37%|14|2022-08-25|15/06/2022|0.04||35560000||2022-02-22|15/12/2021|0.05||35230000|
2022-11-08 21:42:08|11211|101954|ASX ARF|1.33B|1330000000|3.80|734,154|-16.56%|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
2022-11-08 21:42:11|11212|8627|ASX CCX|302.79M|302790000|1.250|1,821,880|-78.42%|17|2023-02-22|15/12/2022||4.70||167050000|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000
2022-11-08 21:42:15|11213|1054964|ASX TLX|2.15B|2150000000|6.950|1,543,981|-7.65%|15|2023-02-22|15/12/2022||-0.0986||42800000|2022-10-19|15/09/2022|||55300000|33100000
2022-11-08 21:42:18|11214|947720|ASX DEG|1.72B|1720000000|1.115|5,840,681|3.5%|15|2023-03-06|15/12/2022|||||2022-09-19|15/06/2022|-0||199600|
2022-11-08 21:42:24|11215|1164150|ASX ASM|274.05M|274050000|1.74|689,223|-86.51%|6|2022-09-21|15/06/2022|-0.11||1360000||2022-03-11|15/12/2021|-0.06||697000|
2022-11-08 21:42:28|11216|961813|ASX AVN|1.95B|1950000000|3.410|1,031,175|1.19%|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
2022-11-08 21:42:31|11217|1153175|ASX HMC|1.49B|1490000000|4.62|424,772|-42.37%|7|2022-08-23|15/06/2022|0.1|18.00|50110000|71090000|2022-02-23|15/12/2021|0.17|6.00|28480000|27370000
2022-11-08 21:42:35|11218|948296|ASX WAF|1.08B|1080000000|1.060|2,877,844|-16.34%|25|2022-10-27|15/09/2022|||148580000||2022-08-22|15/06/2022|0.09||322300000|
2022-11-08 21:42:41|11219|947950|ASX LOV|2.62B|2620000000|24.31|377,841|11.45%|18|2023-02-22|15/12/2022||21.50||214600000|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000
2022-11-08 21:42:45|11220|947838|ASX INR|1.2B|1200000000|0.565|7,315,151|-27.85%|20|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:42:48|11221|1155915|ASX TYR|820.4M|820400000|1.51|3,995,226|-53.05%|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
2022-11-08 21:42:54|11222|7551|ASX CQE|1.19B|1190000000|3.25|997,530|-14.62%|15|2023-02-15|15/12/2022||8.50||53240000|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000
2022-11-08 21:42:59|11223|14278|ASX IMD|853.78M|853780000|2.130|775,966|-24.19%|31|2023-02-06|15/12/2022||5.90||163600000|2022-10-06|15/09/2022|||105900000|
2022-11-08 21:43:02|11224|947739|ASX DUB|93.48M|93480000|0.305|1,172,522|-90.18%|18|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-0.11|-0.08|19480000|22450000
2022-11-08 21:43:09|11225|101944|ASX KLS|1.07B|1070000000|4.93|610,714|-33.2%|15|2023-02-21|15/12/2022||11.00||620700000|2022-08-23|15/06/2022|0.14|14.00|675700000|642000000
2022-11-08 21:43:12|11226|9146|ASX NCK|790.56M|790560000|9.83|203,670|-36.45%|15|2023-02-01|15/12/2022||36.10||170300000|2022-08-22|15/06/2022|0.51||260600000|228700000
2022-11-08 21:43:15|11227|961923|ASX RFF|939.96M|939960000|2.450|394,776|-12.06%|15|2023-02-16|15/12/2022||11.90||37400000|2022-08-23|15/06/2022|0.45||47010000|35200000
2022-11-08 21:43:18|11228|948056|ASX OML|733.03M|733030000|1.260|1,224,000|-31.11%|18|2023-02-20|15/12/2022||0.04||306090000|2022-11-08|15/09/2022||||
2022-11-08 21:43:21|11229|18564|ASX AX1|876.2M|876200000|1.615|735,845|-37.6%|15|2023-02-20|15/12/2022||3.40||521250000|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000
2022-11-08 21:43:25|11230|948202|ASX SIQ|622.12M|622120000|4.80|695,707|-39.87%|20|2023-02-15|15/12/2022||25.20||111240000|2022-12-09|15/09/2022||||
2022-11-08 21:43:29|11231|101989|ASX HSN|986.74M|986740000|4.89|241,481|-23.88%|15|2023-02-20|15/12/2022|||||2022-08-24|15/06/2022|0.09||147700000|146700000
2022-11-08 21:43:32|11232|961949|ASX TPW|640.74M|640740000|5.30|595,322|-56.5%|15|2023-02-07|15/12/2022||6.00||234620000|2022-07-24|15/06/2022|0.04|-2.00|190900000|202900000
2022-11-08 21:43:37|11233|8722|ASX WSA|1.26B|1260000000|3.860|1,683,700|32.19%|27|2022-08-22|15/06/2022||10.00||152000000|2022-04-26|15/03/2022||||
2022-11-08 21:43:40|11234|1072419|ASX JLG|1.68B|1680000000|6.390|964,992|-6.27%|13|2023-02-20|15/12/2022|||||2022-08-21|15/06/2022|0.05||526400000|867000000
2022-11-08 21:43:43|11235|7699|ASX KAR|1.26B|1260000000|2.240|3,655,382|27%|19|2023-02-21|15/12/2022|||||2022-08-25|15/06/2022||0.10||138070000
2022-11-08 21:43:49|11236|7724|ASX NHC|5.23B|5230000000|5.950|5,345,587|238.37%|27|2022-11-22|15/10/2022|||||2022-09-19|15/07/2022|0.7|0.96|1530000000|1578000000
2022-11-08 21:43:53|11237|947668|ASX COF|910.94M|910940000|1.525|838,552|-35.47%|15|2023-02-01|15/12/2022|||||2022-08-01|15/06/2022|0.09||80190000|
2022-11-08 21:43:55|11238|18511|ASX DTL|1.05B|1050000000|6.82|237,934|18.65%|15|2023-02-15|15/12/2022||8.00||1017000000|2022-08-17|15/06/2022|0.12||1190000000|1195000000
2022-11-08 21:43:58|11239|7483|ASX MMS|912.32M|912320000|13.10|264,151|-4.49%|18|2023-02-20|15/12/2022||52.50||262140000|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000
2022-11-08 21:44:02|11240|1096166|ASX CRN|3.4B|3400000000|2.030|5,262,565|60.85%|15|2023-02-21|15/12/2022||0.67||760800000|2022-10-30|15/09/2022|0.84|0.84|874660000|817300000
2022-11-08 21:44:06|11241|941188|ASX GMA|990.54M|990540000|2.74|1,579,460|29.54%|28|2023-02-22|15/12/2022||34.00||129510000|2022-11-08|15/09/2022||||
2022-11-08 21:44:11|11242|978754|ASX RBL|158.57M|158570000|0.550|1,826,885|-84.95%|26|2022-10-19|15/09/2022|||121200000||2022-08-16|15/06/2022|-0.09|-6.00|231800000|197260000
2022-11-08 21:44:14|11243|947974|ASX CMM|1.43B|1430000000|3.830|1,421,542|41.7%|15|2023-03-12|15/12/2022|||||2022-09-27|15/06/2022|0.1||161500000|
2022-11-08 21:44:17|11244|39201|ASX JIN|891.57M|891570000|14.17|125,755|-17.42%|17|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.23|27.00|51440000|58350000
2022-11-08 21:44:20|11245|1080047|ASX VUL|1.11B|1110000000|7.710|527,709|-37.49%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-11-08 21:44:23|11246|960730|ASX IDX|654.61M|654610000|2.81|531,470|-43.2%|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
2022-11-08 21:44:26|11247|1153659|ASX IAP|1.23B|1230000000|1.895|2,547,690|19.56%|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
2022-11-08 21:44:29|11248|947732|ASX BGL|796.12M|796120000|0.760|1,336,177|-8.59%|15|2023-03-08|15/12/2022|||||2022-09-20|15/06/2022|-0.01|||
2022-11-08 21:44:33|11249|101968|ASX DDR|1.81B|1810000000|10.06|201,274|-34.22%|25|2022-11-08|15/09/2022|||||2022-08-29|15/06/2022|0.2||1460000000|
2022-11-08 21:44:36|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|3.14%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-11-08 21:44:40|11251|8636|ASX SHV|649.51M|649510000|5.37|163,592|-20.82%|21|2022-11-24|15/09/2022||2.60||125000000|2022-05-26|15/03/2022|0.03|7.80|68730000|55500000
2022-11-08 21:44:44|11252|994814|ASX BET|237.94M|237940000|0.255|4,403,638|-78.47%|26|2023-02-22|15/12/2022||-7.45||64520000|2022-11-30|15/09/2022||||
2022-11-08 21:44:54|11253|960724|ASX BBN|337.15M|337150000|2.52|449,605|-56.37%|16|2023-02-09|15/12/2022|||||2022-08-10|15/06/2022|0.09||268200000|
2022-11-08 21:44:57|11254|7636|ASX GWA|541.02M|541020000|2.04|218,201|-25.99%|18|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022|0.06||217400000|
2022-11-08 21:45:00|11255|8675|ASX TGR|1.12B|1120000000|5.23|1,763,589|49.14%|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
2022-11-08 21:45:03|11256|1167483|ASX HDN|2.6B|2600000000|1.25|3,008,073|-11.66%|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|2022-02-22|15/12/2021|0.16||56900000|
2022-11-08 21:45:06|11257|102000|ASX MNY|425.08M|425080000|1.995|290,596|-40.25%|20|2023-02-13|15/12/2022||10.80||90200000|2022-11-21|15/09/2022||||
2022-11-08 21:45:09|11258|959004|ASX ECX|499.21M|499210000|1.910|715,403|-26.48%|14|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000|2022-05-05|15/03/2022|0.20|12.30|347700000|308010000
2022-11-08 21:45:14|11259|948107|ASX PPK|129.11M|129110000|1.45|246,923|-87.65%|14|2022-08-29|15/06/2022|-0.08||1480000||2022-02-23|15/12/2021|0.06||165000|
2022-11-08 21:45:29|11260|102008|ASX DXI|824.9M|824900000|2.590|279,298|-22.26%|15|2023-02-07|15/12/2022|||||2022-08-15|15/06/2022|0.15||37520000|
2022-11-08 21:45:36|11261|1014093|ASX AD8|619.55M|619550000|7.97|129,010|-13.12%|20|2022-11-30|15/09/2022|||||2022-08-21|15/06/2022|-0.03||26070000|
2022-11-08 21:45:43|11262|18565|ASX RED|443.54M|443540000|0.160|7,802,952|-32.65%|25|2023-02-23|15/12/2022||-0.70|||2022-11-07|15/09/2022||||
2022-11-08 21:45:45|11263|947566|ASX BRN|1.07B|1070000000|0.620|9,239,355|31.91%|10|2022-02-23|15/12/2021|-0.01||820900||2021-08-24|15/06/2021|-0.01||767600|
2022-11-08 21:45:48|11264|961668|ASX BWX|115.83M|115830000|0.63|910,113|-86.65%|15|2023-02-23|15/12/2022||||107300000|2022-08-25|15/06/2022||||
2022-11-08 21:45:51|11265|993246|ASX BVS|194.96M|194960000|0.79|1,952,316|-73.33%|15|2023-02-23|15/12/2022||4.00||128040000|2022-08-23|15/06/2022|0.06|4.00|133800000|134370000
2022-11-08 21:45:54|11266|102027|ASX PGH|482.01M|482010000|1.400|600,883|-56.62%|15|2023-02-14|15/12/2022||15.00||911620000|2022-08-17|15/06/2022|0.09||910500000|908940000
2022-11-08 21:45:57|11267|958997|ASX ADH|380.32M|380320000|2.240|576,852|-36.52%|17|2022-08-21|15/06/2022|0.16|17.00|322700000|317000000|2022-02-20|15/12/2021|0.1|24.10|241800000|242570000
2022-11-08 21:46:05|11268|102007|ASX HPI|585.94M|585940000|3.02|190,434|-13.11%|15|2023-02-15|15/12/2022||10.00||31560000|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000
2022-11-08 21:46:11|11269|7508|ASX API|753.76M|753760000|1.530|1,545,210|3.03%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-11-08 21:46:14|11270|10546|ASX SXL|237.47M|237470000|0.945|917,872|-60.09%|19|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.64||260000000|259200000
2022-11-08 21:46:16|11271|8637|ASX SIG|604.4M|604400000|0.610|3,351,964|7.75%|18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000
2022-11-08 21:46:19|11272|1152217|ASX FCL|479.23M|479230000|1.500|242,952|-64.45%|0||
2022-11-08 21:46:22|11273|7296|ASX IFM|465.73M|465730000|1.235|720,400|-13.64%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000
2022-11-08 21:46:38|11274|101983|ASX GDI|412.42M|412420000|0.775|778,580|-32.58%|14|2022-08-21|15/06/2022|0.02||15410000||2022-02-20|15/12/2021|0.07||28920000|
2022-11-08 21:46:41|11275|947756|ASX EHE|576.15M|576150000|2.230|201,489|0%|25|2023-02-20|15/12/2022||3.00||344000000|2022-11-30|15/09/2022||||
2022-11-08 21:46:44|11276|953869|ASX AFG|458.09M|458090000|1.720|397,713|-33.54%|14|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|2022-02-24|15/12/2021|0.11|9.00|444200000|
2022-11-08 21:46:47|11277|1167991|ASX DBI|1.24B|1240000000|2.50|453,808|13.76%|6|2022-08-28|15/06/2022|0.01||256200000||2022-03-28|15/12/2021|0.03||285500000|
2022-11-08 21:46:51|11278|18556|ASX MYS|441.65M|441650000|4.05|87,334|-18.81%|15|2023-02-16|15/12/2022|||||2022-08-18|15/06/2022|0.15||97170000|
2022-11-08 21:46:54|11279|1166382|ASX SSR|-|-|19.83|39,733|-7.23%|26|2023-02-22|15/12/2022||0.4687||598040000|2022-11-08|15/09/2022|-0.1082|-0.0751|257480000|345040000
2022-11-08 21:46:58|11280|943406|ASX AMI|129.93M|129930000|0.105|7,134,210|-73.51%|26|2022-10-10|15/09/2022|||84000000||2022-08-30|15/06/2022|-0.07||101200000|101200000
2022-11-08 21:47:00|11281|7597|ASX AAC|1.06B|1060000000|1.765|450,467|13.56%|24|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-08 21:47:03|11282|102005|ASX MYX|508.03M|508030000|0.290|4,963,170|-18.31%|25|2023-02-22|15/12/2022||||210150000|2022-11-30|15/09/2022||||
2022-11-08 21:47:07|11283|8654|ASX SSM|454.57M|454570000|0.730|1,662,481|-14.94%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000
2022-11-08 21:47:10|11284|10536|ASX CVN|279.03M|279030000|0.155|3,383,269|-50.79%|25|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:47:13|11285|959017|ASX PAR|456.01M|456010000|1.65|812,283|-32.99%|14|2022-08-25|15/06/2022|-0.05||7810000||2022-02-23|15/12/2021|-0.12||750000|
2022-11-08 21:47:16|11286|39198|ASX PLL|1.65B|1650000000|0.910|3,852,688|2.81%|17|2023-03-01|15/12/2022||-0.0073||0.00|2022-12-06|15/09/2022||-0.0072||0.00
2022-11-08 21:47:19|11287|101952|ASX AMA|277.26M|277260000|0.260|2,157,729|-49.47%|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
2022-11-08 21:47:23|11288|14253|ASX COE|499.73M|499730000|0.210|7,549,253|-21.32%|27|2023-01-18|15/12/2022|||||2022-10-18|15/09/2022|||55400000|52300000
2022-11-08 21:47:25|11289|1142326|ASX SZL|108.08M|108080000|0.520|1,414,140|-89.64%|9|2023-02-22|15/12/2022||-0.02||33200000|2022-10-30|15/09/2022|-0.01|-0.01|30400000|30400000
2022-11-08 21:47:28|11290|18575|ASX SPL|210.56M|210560000|0.520|592,356|-54.13%|20|2023-02-20|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-08 21:47:31|11291|7265|ASX EHL|401.69M|401690000|0.800|811,283|-28.5%|31|2023-02-14|15/12/2022||6.40||332150000|2022-11-08|15/09/2022||||
2022-11-08 21:47:35|11292|102037|ASX VRTKOQ|705.23M|705230000|8.10|44,835|52.62%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-11-08 21:47:38|11293|947769|ASX EOS|89.04M|89040000|0.52|1,098,082|-81.85%|15|2023-02-26|15/12/2022|||||2022-08-28|15/06/2022|-0.71||53780000|
2022-11-08 21:47:41|11294|947655|ASX OPT|443.96M|443960000|0.95|455,171|-24%|25|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||-9.00||
2022-11-08 21:47:44|11295|7751|ASX CWP|342.82M|342820000|4.17|71,558|-28.92%|24|2023-02-15|15/12/2022|||||2022-10-11|15/09/2022||||
2022-11-08 21:47:51|11296|948227|ASX STX|547.72M|547720000|0.250|2,954,618|56.25%|25|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-08 21:47:55|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|||
2022-11-08 21:47:59|11298|7696|ASX MGX|503.98M|503980000|0.415|1,311,901|7.79%|27|2023-02-20|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-08 21:48:02|11299|1084956|ASX MMM|61.1M|61100000|0.210|622,537|-76.24%|17|2023-01-30|15/12/2022||-0.04||204700000|2022-10-27|15/09/2022||||
2022-11-08 21:48:06|11300|948089|ASX PET|29.35M|29350000|0.047|3,548,122|-80.82%|14|2022-08-30|15/06/2022|-0.01||1280000||2022-02-27|15/12/2021|-0.01||5050000|
2022-11-08 21:48:08|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|||
2022-11-08 21:48:11|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
2022-11-08 21:48:14|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