2022-11-27 17:31:07|00000|6464|NASDAQ ATVI|57.5B|57500000000|73.47|6,205,681|21.2%|39|2023-02-09|15/12/2022||1.51||3150000000|2022-11-07|15/09/2022|0.68|0.51|1780000000|1720000000
2022-11-27 17:31:10|00001|6373|NASDAQ ADBE|155.52B|155520000000|334.30|4,346,098|-49.51%|38|2022-12-15|15/11/2022||3.5||4530000000|2022-09-15|15/08/2022|3.4|3.35|4430000000|4440000000
2022-11-27 17:31:14|00002|9019|NASDAQ ADP|109.49B|109490000000|263.95|1,769,412|14.95%|38|2023-02-01|15/12/2022||1.94||4360000000|2022-10-26|15/09/2022|1.86|1.79|4220000000|4160000000
2022-11-27 17:31:18|00003|15368|NASDAQ ALGN|15.21B|15210000000|194.67|1,019,095|-69.31%|38|2023-01-31|15/12/2022||1.57||895800000|2022-10-26|15/09/2022|1.36|2.16|890350000|963760000
2022-11-27 17:31:21|00004|6369|Google|1.26T|1260000000000|97.46|31,673,401|-31.45%|38|2023-01-31|15/12/2022||1.2||77030000000|2022-10-25|15/09/2022|1.06|1.26|69090000000|71000000000
2022-11-27 17:31:24|00005|100160|NASDAQ GOOG|1.26T|1260000000000|97.60|27,097,886|-31.66%|36|2023-01-31|15/12/2022||1.2||77030000000|2022-10-25|15/09/2022|1.06|1.26|69090000000|71000000000
2022-11-27 17:31:27|00006|6435|NASDAQ AMZN|955.18B|955180000000|93.41|72,230,405|-46.69%|38|2023-02-02|15/12/2022||0.2159||146860000000|2022-10-27|15/09/2022|0.28|0.22|127100000000|127760000000
2022-11-27 17:31:30|00007|8274|NASDAQ AMD|121.15B|121150000000|75.14|84,036,665|-51.46%|39|2023-01-31|15/12/2022||0.6855||5600000000|2022-11-01|15/09/2022|0.67|0.69|5570000000|5619000000
2022-11-27 17:31:34|00008|8144|NASDAQ AEP|49.06B|49060000000|95.47|3,129,689|15.65%|38|2023-01-26|15/12/2022||0.9856||3770000000|2022-10-27|15/09/2022|1.62|1.55|5500000000|4720000000
2022-11-27 17:31:36|00009|6466|NASDAQ AMGN|151.4B|151400000000|283.74|2,813,608|41.1%|38|2023-02-02|15/12/2022||4.09||6770000000|2022-11-03|15/09/2022|4.7|4.44|6700000000|6561000000
2022-11-27 17:31:41|00010|7869|NASDAQ ADI|85.1B|85100000000|167.09|3,707,525|-6.13%|38|2023-02-15|15/01/2023||2.61||3150000000|2022-11-22|15/10/2022|2.73|2.58|3250000000|3160000000
2022-11-27 17:31:43|00011|15424|NASDAQ ANSS|21.47B|21470000000|246.44|613,594|-35.57%|38|2023-02-22|15/12/2022||2.81||648370000|2022-11-02|15/09/2022|1.77|1.65|472510000|468020000
2022-11-27 17:31:47|00012|6408|NASDAQ AAPL|2.36T|2360000000000|148.11|89,430,192|-5.55%|38|2023-01-26|15/12/2022||2.05||125880000000|2022-10-27|15/09/2022|1.29|1.26|90100000000|88760000000
2022-11-27 17:31:49|00013|6386|NASDAQ AMAT|91.04B|91040000000|105.82|8,547,057|-26.15%|39|2023-02-15|15/01/2023||1.77||6350000000|2022-11-17|15/10/2022|2.03|1.75|6750000000|6450000000
2022-11-27 17:31:53|00014|39320|NASDAQ ASML|236.28B|236280000000|591.84|1,366,187|-24.32%|34|2023-01-25|15/12/2022||4.39||6380000000|2022-10-19|15/09/2022|4.2|3.75|5660000000|5490000000
2022-11-27 17:31:56|00015|962333|NASDAQ TEAM|31.72B|31720000000|124.13|2,218,734|-68.3%|29|2023-01-19|15/12/2022||0.4334||877180000|2022-11-03|15/09/2022|0.36|0.40|807000000|582320000
2022-11-27 17:32:01|00016|6363|NASDAQ ADSK|43.31B|43310000000|200.66|1,577,158|-21.05%|39|2023-03-02|15/01/2023||1.83||1330000000|2022-11-22|15/10/2022|1.7|1.7|1280000000|1280000000
2022-11-27 17:32:04|00017|6378|NASDAQ BIDU|29.44B|29440000000|93.36|3,324,729|-39%|38|2023-02-23|15/12/2022||15.66||34070000000|2022-11-22|15/09/2022|16.87|15.35|32540000000|31540000000
2022-11-27 17:32:08|00018|6487|NASDAQ BIIB|43.96B|43960000000|305.15|1,602,948|25.63%|38|2023-02-02|15/12/2022||3.48||2450000000|2022-10-25|15/09/2022|4.77|4.13|2510000000|2470000000
2022-11-27 17:32:11|00019|13072|NASDAQ BKNG|76.98B|76980000000|1,984.63|395,519|-7.93%|39|2023-02-22|15/12/2022||21.31||3860000000|2022-11-02|15/09/2022|53.03|49.55|6100000000|5930000000
2022-11-27 17:32:14|00020|13969|NASDAQ AVGO|214.62B|214620000000|529.91|2,371,039|-3.05%|39|2023-03-16|15/01/2023||10.17||8830000000|2022-12-08|15/10/2022||10.28||8900000000
2022-11-27 17:32:18|00021|6388|NASDAQ CDNS|45.9B|45900000000|167.31|1,939,103|-6.2%|38|2023-02-21|15/12/2022||0.9166||882730000|2022-10-24|15/09/2022|1.06|0.9647|902550000|871200000
2022-11-27 17:32:21|00022|41292|NASDAQ CDW|25.48B|25480000000|188.20|640,509|-1.55%|38|2023-02-08|15/12/2022||2.49||6220000000|2022-11-02|15/09/2022|2.6|2.52|6220000000|6230000000
2022-11-27 17:32:26|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|31.29%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2022-11-27 17:32:29|00024|15722|NASDAQ CHTR|68.84B|68840000000|390.11|1,482,729|-42.02%|38|2023-02-03|15/12/2022||8.93||13730000000|2022-10-28|15/09/2022|7.51|8.36|13600000000|13680000000
2022-11-27 17:32:32|00025|6444|NASDAQ CHKP|16.58B|16580000000|132.41|835,279|20.02%|38|2023-02-01|15/12/2022||2.37||636750000|2022-10-27|15/09/2022|1.77|1.67|578000000|571630000
2022-11-27 17:32:36|00026|6360|NASDAQ CTAS|46.33B|46330000000|456.27|434,984|6.53%|38|2022-12-22|15/11/2022||3.01||2120000000|2022-09-28|15/08/2022|3.39|3.13|2170000000|2080000000
2022-11-27 17:32:39|00027|260|NASDAQ CSCO|198.83B|198830000000|48.40|19,541,445|-11.47%|39|2023-02-15|15/01/2023||0.8568||13400000000|2022-11-16|15/10/2022|0.86|0.84|13600000000|13290000000
2022-11-27 17:32:43|00028|6454|NASDAQ CTSH|31.31B|31310000000|60.92|3,711,417|-22.3%|39|2023-02-01|15/12/2022||1.06||4750000000|2022-11-02|15/09/2022|1.17|1.16|4860000000|4999000000
2022-11-27 17:32:46|00029|6516|NASDAQ CMCSA|154.13B|154130000000|35.65|28,024,394|-30.23%|38|2023-01-26|15/12/2022||0.8132||30500000000|2022-10-27|15/09/2022|0.96|0.9|29850000000|29750000000
2022-11-27 17:32:49|00030|39327|NASDAQ CPRT|31B|31000000000|65.09|2,336,605|-10.79%|38|2023-02-22|15/01/2023||0.5857||940190000|2022-11-16|15/10/2022|0.51|0.5631|893370000|891500000
2022-11-27 17:32:53|00031|6443|NASDAQ COST|236.2B|236200000000|533.66|2,117,365|-2.28%|47|2022-12-08|15/11/2022||3.12||54820000000|2022-09-22|15/08/2022|4.2|4.17|72090000000|70800000000
2022-11-27 17:32:55|00032|1131557|NASDAQ CRWD|32.68B|32680000000|140.05|3,533,449|-39.8%|20|2023-03-09|15/01/2023||0.3409||633850000|2022-11-29|15/10/2022||0.3151||575090000
2022-11-27 17:32:58|00033|7906|NASDAQ CSX|68.56B|68560000000|32.02|16,586,969|-9.98%|39|2023-01-19|15/12/2022||0.4798||3780000000|2022-10-20|15/09/2022|0.52|0.4948|3900000000|3740000000
2022-11-27 17:33:02|00034|15951|NASDAQ DXCM|43.47B|43470000000|112.00|2,761,109|-24.32%|38|2023-02-28|15/12/2022||0.2723||808030000|2022-10-27|15/09/2022|0.28|0.24|769600000|751740000
2022-11-27 17:33:04|00035|1073599|NASDAQ DOCU|9.24B|9240000000|46.03|5,210,689|-81.56%|25|2023-03-10|15/01/2023||0.4103||641130000|2022-12-02|15/10/2022||0.4197||626990000
2022-11-27 17:33:08|00036|14776|NASDAQ DLTR|33.47B|33470000000|151.33|2,544,542|7.24%|38|2023-03-02|15/01/2023||2.02||7530000000|2022-11-22|15/10/2022|1.2|1.18|6940000000|6840000000
2022-11-27 17:33:10|00037|256|NASDAQ EBAY|24.44B|24440000000|45.04|5,993,543|-37.85%|35|2023-02-22|15/12/2022||1.06||2460000000|2022-11-02|15/09/2022|1|0.93|2400000000|2322000000
2022-11-27 17:33:14|00038|6472|NASDAQ EA|36.06B|36060000000|129.50|2,079,740|2.8%|38|2023-01-31|15/12/2022||3.05||2500000000|2022-11-01|15/09/2022|1.07|1.36|1750000000|1810000000
2022-11-27 17:33:16|00039|7949|NASDAQ EXC|39.85B|39850000000|40.07|8,155,154|5.17%|39|2023-02-08|15/12/2022||0.4538||3960000000|2022-11-03|15/09/2022|0.75|0.70|4850000000|5012000000
2022-11-27 17:33:20|00040|6409|NASDAQ FAST|29.96B|29960000000|52.33|3,559,689|-12.94%|38|2023-01-19|15/12/2022||0.418||1670000000|2022-10-13|15/09/2022|0.5|0.4847|1800000000|1790000000
2022-11-27 17:33:23|00041|6370|NASDAQ FISV|65.1B|65100000000|102.49|4,252,870|4.32%|38|2023-02-07|15/12/2022||1.91||4340000000|2022-10-27|15/09/2022|1.63|1.7|4520000000|4280000000
2022-11-27 17:33:25|00042|1123483|NASDAQ FOXA|16.54B|16540000000|31.29|2,991,041|-16.83%|22|2023-02-08|15/12/2022||0.5183||4610000000|2022-11-01|15/09/2022|1.21|1.14|3190000000|3170000000
2022-11-27 17:33:28|00043|1123484|NASDAQ FOX|16.54B|16540000000|29.45|1,337,268|-16.03%|22|2023-02-08|15/12/2022||0.5117||4610000000|2022-11-01|15/09/2022|1.21|1.14|3190000000|3170000000
2022-11-27 17:33:30|00044|6365|NASDAQ GILD|107.98B|107980000000|86.26|8,162,463|22.76%|38|2023-02-07|15/12/2022||1.48||6630000000|2022-10-27|15/09/2022|1.9|1.52|7000000000|6130000000
2022-11-27 17:33:34|00045|8272|NASDAQ HON|147.94B|147940000000|220.05|3,129,708|5.69%|39|2023-01-27|15/12/2022||2.51||9240000000|2022-10-27|15/09/2022|2.25|2.16|8950000000|8990000000
2022-11-27 17:33:38|00046|16336|NASDAQ IDXX|34.07B|34070000000|411.36|511,889|-32.29%|38|2023-02-01|15/12/2022||1.94||819350000|2022-11-01|15/09/2022|2.23|2.06|841660000|835190000
2022-11-27 17:33:42|00047|13081|NASDAQ ILMN|34.45B|34450000000|218.99|1,586,955|-40.78%|38|2023-01-31|15/12/2022||0.4665||1070000000|2022-11-03|15/09/2022|0.34|0.29|1120000000|1120000000
2022-11-27 17:33:45|00048|16360|NASDAQ INCY|17.41B|17410000000|78.26|1,399,052|14.45%|38|2023-02-16|15/12/2022||0.3127||877940000|2022-11-01|15/09/2022|0.6|0.57|823300000|845600000
2022-11-27 17:33:48|00049|251|NASDAQ INTC|121.09B|121090000000|29.34|41,975,613|-39.85%|38|2023-01-26|15/12/2022||0.2386||14770000000|2022-10-27|15/09/2022|0.59|0.34|15300000000|15430000000
2022-11-27 17:33:52|00050|6448|NASDAQ INTU|110.76B|110760000000|392.47|1,724,695|-41.15%|39|2023-02-23|15/01/2023||2.08||3060000000|2022-11-29|15/10/2022||1.19||2500000000
2022-11-27 17:33:55|00051|6393|NASDAQ ISRG|93.69B|93690000000|265.13|2,148,220|-19.47%|38|2023-01-26|15/12/2022||1.26||1690000000|2022-10-18|15/09/2022|1.19|1.14|1560000000|1520000000
2022-11-27 17:33:58|00052|102911|NASDAQ JD|77.46B|77460000000|49.48|9,243,466|-42.79%|34|2023-03-02|15/12/2022||3.6||300430000000|2022-11-18|15/09/2022|6.27|4.86|243500000000|243040000000
2022-11-27 17:34:02|00053|10548|NASDAQ KDP|54.24B|54240000000|38.25|7,349,463|9.35%|38|2023-03-02|15/12/2022||0.5047||3780000000|2022-10-27|15/09/2022|0.46|0.46|3620000000|3630000000
2022-11-27 17:34:05|00054|6462|NASDAQ KLAC|53.86B|53860000000|380.02|1,809,590|-4.75%|38|2023-01-26|15/12/2022||6.11||2560000000|2022-10-26|15/09/2022|7.06|6.22|2720000000|2600000000
2022-11-27 17:34:08|00055|270|NASDAQ KHC|47.63B|47630000000|38.90|7,981,632|11.69%|38|2023-02-15|15/12/2022||0.7751||7150000000|2022-10-26|15/09/2022|0.63|0.5569|6510000000|6270000000
2022-11-27 17:34:12|00056|6445|NASDAQ LRCX|61.81B|61810000000|453.25|2,007,762|-29.4%|38|2023-01-25|15/12/2022||9.09||4810000000|2022-10-19|15/09/2022|10.42|9.57|5070000000|4920000000
2022-11-27 17:34:16|00057|32383|NASDAQ LULU|46.05B|46050000000|361.16|1,624,324|-20.9%|59|2023-03-28|15/01/2023||4.29||2650000000|2022-12-08|15/10/2022||1.96||1810000000
2022-11-27 17:34:19|00058|8136|NASDAQ MAR|51.45B|51450000000|162.53|2,024,250|10.23%|39|2023-02-15|15/12/2022||1.79||5430000000|2022-11-03|15/09/2022|1.69|1.68|5310000000|5344000000
2022-11-27 17:34:22|00059|6520|NASDAQ MRVL|36.81B|36810000000|42.98|11,794,704|-40.3%|41|2023-03-03|15/01/2023||0.623||1620000000|2022-12-02|15/10/2022||0.5873||1560000000
2022-11-27 17:34:25|00060|961621|NASDAQ MTCH|13.2B|13200000000|47.27|3,876,473|-64.64%|29|2023-01-31|15/12/2022||0.5638||786740000|2022-11-01|15/09/2022|0.44|0.52|809500000|795500000
2022-11-27 17:34:28|00061|16599|NASDAQ MELI|47.86B|47860000000|951.57|640,696|-24.4%|38|2023-02-23|15/12/2022||2.29||2970000000|2022-11-03|15/09/2022|2.56|2.43|2690000000|2680000000
2022-11-27 17:34:32|00062|26490|FB|295.41B|295410000000|111.41|43,949,382|-66.56%|38|2023-02-01|15/12/2022||2.28||31530000000|2022-10-26|15/09/2022|1.64|1.9|27710000000|27440000000
2022-11-27 17:34:35|00063|6391|NASDAQ MCHP|41.62B|41620000000|75.67|5,143,151|-5.5%|38|2023-02-02|15/12/2022||1.55||2160000000|2022-11-03|15/09/2022|1.46|1.06|2070000000|1649000000
2022-11-27 17:34:39|00064|8092|NASDAQ MU|63.59B|63590000000|58.41|18,208,070|-29.98%|38|2022-12-21|15/11/2022||0.0456||4240000000|2022-09-29|15/08/2022|1.45|1.37|6640000000|6730000000
2022-11-27 17:34:42|00065|252|NASDAQ MSFT|1.84T|1840000000000|247.49|29,062,848|-24.93%|38|2023-01-24|15/12/2022||2.3||53120000000|2022-10-25|15/09/2022|2.35|2.32|50100000000|49860000000
2022-11-27 17:34:44|00066|1114321|MRNA|67.77B|67770000000|176.40|4,833,643|-46.49%|23|2023-02-23|15/12/2022||5.28||5070000000|2022-11-03|15/09/2022|2.53|3.29|3360000000|3527000000
2022-11-27 17:34:47|00067|32372|NASDAQ MDLZ|91.07B|91070000000|66.69|7,090,571|10.69%|34|2023-02-01|15/12/2022||0.6982||8250000000|2022-11-01|15/09/2022|0.74|0.69|7760000000|7410000000
2022-11-27 17:34:50|00068|6355|NASDAQ MNST|53.93B|53930000000|103.37|2,542,405|18.75%|39|2023-03-01|15/12/2022||0.6261||1600000000|2022-11-03|15/09/2022|0.6|0.59|1620000000|1652000000
2022-11-27 17:34:54|00069|6439|NASDAQ NTES|40.71B|40710000000|65.63|1,780,720|-42.6%|38|2023-02-23|15/12/2022||8.3||25500000000|2022-11-17|15/09/2022|1.61|7.61|3400000000|24510000000
2022-11-27 17:34:58|00070|13063|NASDAQ NFLX|127.31B|127310000000|285.54|11,715,983|-57.1%|38|2023-01-17|15/12/2022||0.661||7830000000|2022-10-18|15/09/2022|3.1|2.14|7930000000|7840000000
2022-11-27 17:35:01|00071|6497|NASDAQ NVDA|400.4B|400400000000|162.70|58,367,466|-48.35%|39|2023-02-16|15/01/2023||0.7996||6020000000|2022-11-16|15/10/2022|0.58|0.71|5930000000|5800000000
2022-11-27 17:35:04|00072|13989|NASDAQ NXPI|44.86B|44860000000|172.69|2,246,641|-18.71%|37|2023-01-30|15/12/2022||3.64||3320000000|2022-10-31|15/09/2022|2.79|3.66|3450000000|3430000000
2022-11-27 17:35:07|00073|1006169|NASDAQ OKTA|7.96B|7960000000|50.09|5,100,305|-77.51%|26|2023-03-02|15/01/2023||-0.1146||488250000|2022-12-07|15/10/2022||-0.2424||465360000
2022-11-27 17:35:09|00074|13074|NASDAQ ORLY|53.56B|53560000000|855.97|481,338|34.64%|38|2023-02-08|15/12/2022||7.73||3500000000|2022-10-26|15/09/2022|9.17|8.5|3800000000|3710000000
2022-11-27 17:35:13|00075|6430|NASDAQ PCAR|36.53B|36530000000|105.03|1,940,462|21.37%|38|2023-01-31|15/12/2022||2.18||7070000000|2022-10-25|15/09/2022|2.21|1.98|6690000000|6710000000
2022-11-27 17:35:17|00076|6406|NASDAQ PAYX|44.4B|44400000000|123.21|1,660,190|0.62%|39|2022-12-21|15/11/2022||0.9587||1190000000|2022-09-28|15/08/2022|1.03|0.9697|1210000000|1180000000
2022-11-27 17:35:20|00077|956170|NASDAQ PYPL|91.29B|91290000000|80.08|13,641,615|-57.36%|30|2023-02-01|15/12/2022||1.19||7410000000|2022-11-03|15/09/2022|1.08|0.96|6850000000|6816000000
2022-11-27 17:35:22|00078|1152791|NASDAQ PTON|3.43B|3430000000|10.06|14,890,575|-78.32%|16|2023-02-08|15/12/2022||-0.6648||723890000|2022-11-03|15/09/2022|-1.2|-1.07|616500000|810740000
2022-11-27 17:35:25|00079|8358|NASDAQ PEP|256.64B|256640000000|184.11|5,074,730|14.25%|39|2023-02-16|15/12/2022||1.65||26570000000|2022-10-12|15/09/2022|1.97|1.84|21970000000|20830000000
2022-11-27 17:35:28|00080|1089236|NASDAQ PDD|83.13B|83130000000|65.75|13,781,404|-3.96%|24|2023-03-15|15/12/2022||6.93||38770000000|2022-11-28|15/09/2022||4.79||30710000000
2022-11-27 17:35:31|00081|6376|NASDAQ QCOM|138.86B|138860000000|123.45|8,264,578|-29.75%|39|2023-02-01|15/12/2022||2.36||9620000000|2022-11-02|15/09/2022|3.13|3.15|11390000000|11350000000
2022-11-27 17:35:35|00082|32391|NASDAQ REGN|78.63B|78630000000|736.23|778,389|14.44%|39|2023-02-09|15/12/2022||10.71||3290000000|2022-11-03|15/09/2022|11.14|9.82|2940000000|2940000000
2022-11-27 17:35:38|00083|6437|NASDAQ ROST|40.24B|40240000000|115.94|2,687,070|5.39%|41|2023-03-01|15/01/2023||1.13||4930000000|2022-11-17|15/10/2022|1|0.81|4570000000|4360000000
2022-11-27 17:35:41|00084|13076|NASDAQ SGEN|22.92B|22920000000|123.44|983,370|-27.17%|38|2023-02-09|15/12/2022||-1.04||476410000|2022-10-27|15/09/2022|-1.03|-0.95|510000000|459580000
2022-11-27 17:35:45|00085|6427|NASDAQ SIRI|25.3B|25300000000|6.490|15,466,874|9.16%|38|2023-02-01|15/12/2022||0.0786||2340000000|2022-11-01|15/09/2022|0.07|0.08|2280000000|2270000000
2022-11-27 17:35:48|00086|32378|NASDAQ SWKS|14.88B|14880000000|92.91|2,020,205|-39.07%|38|2023-02-02|15/12/2022||2.59||1330000000|2022-11-03|15/09/2022|3.02|2.90|1410000000|1401000000
2022-11-27 17:35:51|00087|31066|NASDAQ SPLK|12.75B|12750000000|78.29|2,380,499|-37.29%|38|2023-03-02|15/01/2023||1.02||1070000000|2022-11-30|15/10/2022||0.2535||847690000
2022-11-27 17:35:55|00088|6500|NASDAQ SBUX|114.27B|114270000000|99.56|8,172,264|-10.03%|38|2023-01-26|15/12/2022||0.7622||8770000000|2022-11-03|15/09/2022|0.81|0.72|8400000000|8312000000
2022-11-27 17:35:58|00089|39335|NASDAQ SNPS|50.86B|50860000000|332.64|1,072,695|-2.78%|38|2023-02-15|15/01/2023||2.29||1340000000|2022-11-30|15/10/2022||1.85||1280000000
2022-11-27 17:36:01|00090|19694|NASDAQ TMUS|187.99B|187990000000|151.05|5,239,178|33.05%|38|2023-02-09|15/12/2022||1.05||20910000000|2022-10-27|15/09/2022|0.4|0.39|19480000000|20020000000
2022-11-27 17:36:05|00091|13994|NASDAQ TSLA|577.24B|577240000000|182.86|75,240,471|-49.3%|38|2023-01-25|15/12/2022||1.31||26580000000|2022-10-19|15/09/2022|1.05|1|21450000000|21980000000
2022-11-27 17:36:08|00092|8268|NASDAQ TXN|160.7B|160700000000|177.07|6,119,237|-5.94%|38|2023-01-24|15/12/2022||2||4650000000|2022-10-25|15/09/2022|2.47|2.39|5240000000|5140000000
2022-11-27 17:36:12|00093|6451|NASDAQ TCOM|16.65B|16650000000|25.95|5,514,389|-6.82%|38|2023-03-22|15/12/2022||0.6862||5110000000|2022-11-28|15/09/2022||1.26||6520000000
2022-11-27 17:36:15|00094|6407|NASDAQ VRSN|21.06B|21060000000|198.87|665,645|-17.49%|38|2023-02-09|15/12/2022||1.57||363570000|2022-10-27|15/09/2022|1.58|1.54|357000000|356450000
2022-11-27 17:36:18|00095|39340|NASDAQ VRSK|28.6B|28600000000|182.87|873,191|-19.02%|39|2023-02-21|15/12/2022||1.21||637050000|2022-11-01|15/09/2022|1.46|1.47|745300000|755230000
2022-11-27 17:36:22|00096|6353|NASDAQ VRTX|80.34B|80340000000|312.98|1,392,324|70.48%|38|2023-02-01|15/12/2022||3.61||2300000000|2022-10-27|15/09/2022|4.01|3.62|2330000000|2220000000
2022-11-27 17:36:25|00097|8355|NASDAQ WBA|36.03B|36030000000|41.66|7,764,350|-9.24%|38|2023-01-05|15/11/2022||1.12||32890000000|2022-10-13|15/08/2022|0.8|0.7691|32450000000|32090000000
2022-11-27 17:36:29|00098|32361|NASDAQ WDAY|38.26B|38260000000|148.98|2,459,046|-46.32%|38|2023-02-27|15/01/2023||0.885||1650000000|2022-11-29|15/10/2022||0.8419||1590000000
2022-11-27 17:36:32|00099|7875|NASDAQ XEL|38.1B|38100000000|69.63|3,473,538|7.52%|38|2023-01-26|15/12/2022||0.6615||3160000000|2022-10-27|15/09/2022|1.18|1.26|4080000000|3920000000
2022-11-27 17:36:36|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|-12.96%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2022-11-27 17:36:38|00101|1127188|NASDAQ ZM|22.04B|22040000000|75.40|3,999,158|-65.76%|18|2023-02-28|15/01/2023||0.8086||1120000000|2022-11-21|15/10/2022|1.07|0.83|1100000000|1090000000
2022-11-27 17:36:41|00102|277|NYSE MMM|71.22B|71220000000|129.04|7,989,478|-26.48%|38|2023-01-24|15/12/2022||2.39||8100000000|2022-10-25|15/09/2022|2.69|2.6|8620000000|8710000000
2022-11-27 17:36:44|00103|238|NYSE BA|106.08B|106080000000|178.36|7,520,774|-10.47%|39|2023-01-25|15/12/2022||0.3653||19730000000|2022-10-26|15/09/2022|-6.18|0.1321|15960000000|17910000000
2022-11-27 17:36:46|00104|247|NYSE CAT|122.66B|122660000000|235.70|3,100,375|18.6%|36|2023-01-26|15/12/2022||3.97||15860000000|2022-10-27|15/09/2022|3.95|3.17|15000000000|14150000000
2022-11-27 17:36:49|00105|240|NYSE CVX|355.21B|355210000000|183.70|8,948,520|60.42%|35|2023-01-27|15/12/2022||4.54||57000000000|2022-10-28|15/09/2022|5.66|4.83|66640000000|57030000000
2022-11-27 17:36:53|00106|271|Coca Cola Stock Price - In|270.63B|270630000000|62.69|14,033,458|16.68%|39|2023-02-09|15/12/2022||0.4481||9920000000|2022-10-25|15/09/2022|0.69|0.6369|11060000000|10520000000
2022-11-27 17:36:55|00107|266|NYSE GS|137.88B|137880000000|388.86|2,268,614|-0.14%|36|2023-01-18|15/12/2022||7.4||11260000000|2022-10-18|15/09/2022|8.25|7.75|11980000000|11420000000
2022-11-27 17:36:58|00108|8064|NYSE HD|334B|334000000000|326.38|3,867,953|-18.95%|38|2023-02-21|15/01/2023||3.3||36060000000|2022-11-15|15/10/2022|4.24|4.12|38900000000|37920000000
2022-11-27 17:37:01|00109|8082|NYSE IBM|134.15B|134150000000|148.37|4,563,465|28.12%|39|2023-01-25|15/12/2022||3.59||16140000000|2022-10-19|15/09/2022|1.81|1.79|14110000000|13520000000
2022-11-27 17:37:04|00110|8177|Johnson & Johnson Sto|463.39B|463390000000|177.24|6,940,529|11.33%|39|2023-01-24|15/12/2022||2.23||23910000000|2022-10-18|15/09/2022|2.55|2.48|23790000000|23360000000
2022-11-27 17:37:07|00111|267|NYSE JPM|401.09B|401090000000|136.74|12,449,883|-15.56%|38|2023-01-13|15/12/2022||3.1||33940000000|2022-10-14|15/09/2022|3.12|2.9|32720000000|32120000000
2022-11-27 17:37:11|00112|272|NYSE MCD|201.42B|201420000000|275.00|3,044,355|10%|38|2023-01-26|15/12/2022||2.42||5660000000|2022-10-27|15/09/2022|2.68|2.59|5870000000|5720000000
2022-11-27 17:37:14|00113|275|MRK S|272.56B|272560000000|107.50|8,833,886|35.8%|39|2023-02-02|15/12/2022||1.53||13660000000|2022-10-27|15/09/2022|1.85|1.75|15000000000|14070000000
2022-11-27 17:37:18|00114|8948|NYSE NKE|165.78B|165780000000|105.96|8,636,111|-36.94%|38|2022-12-20|15/11/2022||0.6375||12570000000|2022-09-29|15/08/2022|0.93|0.922|12690000000|12280000000
2022-11-27 17:37:21|00115|8952|NYSE PG|347.68B|347680000000|146.72|6,632,892|-0.51%|39|2023-01-19|15/12/2022||1.58||20580000000|2022-10-19|15/09/2022|1.57|1.55|20610000000|20370000000
2022-11-27 17:37:24|00116|8294|NYSE CRM|153.32B|153320000000|153.35|7,120,079|-46.04%|40|2023-02-28|15/01/2023||1.34||8040000000|2022-11-30|15/10/2022||1.22||7830000000
2022-11-27 17:37:27|00117|8359|NYSE UNH|502.43B|502430000000|537.62|2,861,057|22.21%|39|2023-01-17|15/12/2022||5.18||81900000000|2022-10-14|15/09/2022|5.79|5.43|80890000000|80520000000
2022-11-27 17:37:30|00118|8127|NYSE VZ|163.88B|163880000000|39.02|23,288,429|-24.67%|39|2023-01-24|15/12/2022||1.21||35280000000|2022-10-21|15/09/2022|1.32|1.29|34240000000|33760000000
2022-11-27 17:37:34|00119|8318|NYSE V|440.77B|440770000000|213.79|6,975,735|8.17%|39|2023-02-02|15/12/2022||2||7700000000|2022-10-25|15/09/2022|1.93|1.87|7790000000|7550000000
2022-11-27 17:37:37|00120|7997|NYSE WMT|414.63B|414630000000|153.07|6,415,574|5.64%|39|2023-02-21|15/01/2023||1.5||159130000000|2022-11-15|15/10/2022|1.5|1.32|152800000000|147550000000
2022-11-27 17:37:40|00121|258|NYSE DIS|180.25B|180250000000|98.87|12,446,544|-33.25%|34|2023-02-07|15/12/2022||0.8433||23480000000|2022-11-08|15/09/2022|0.3|0.59|20150000000|21380000000
2022-11-27 17:37:43|00122|8192|NYSE ABT|186.49B|186490000000|106.96|5,890,588|-15.03%|39|2023-01-25|15/12/2022||0.9129||9600000000|2022-10-19|15/09/2022|1.15|0.9432|10410000000|9650000000
2022-11-27 17:37:46|00123|40041|NYSE ABBV|282.19B|282190000000|159.62|5,463,967|37%|38|2023-01-27|15/12/2022||3.67||15370000000|2022-10-28|15/09/2022|3.66|3.58|14810000000|14930000000
2022-11-27 17:37:49|00124|7884|NYSE ACN|186.76B|186760000000|296.40|2,164,379|-16.18%|38|2022-12-16|15/11/2022||2.92||15600000000|2022-09-22|15/08/2022|2.6|2.57|15420000000|15390000000
2022-11-27 17:37:52|00125|20846|NYSE AYI|6.06B|6060000000|190.78|287,494|-9.18%|38|2023-01-11|15/11/2022||3.01||988460000|2022-10-04|15/08/2022|3.95|3.61|1110000000|1080000000
2022-11-27 17:37:55|00126|32509|NYSE AAP|8.82B|8820000000|150.00|946,500|-33.84%|37|2023-02-13|15/12/2022|1.84|2.41|2640000000|2420000000|2022-11-15|15/09/2022|2.84|3.32|2600000000|2640000000
2022-11-27 17:37:59|00127|20280|NYSE AMG|5.91B|5910000000|156.88|285,425|-7.82%|38|2023-02-06|15/12/2022||6.92||579340000|2022-11-07|15/09/2022|4.21|3.9|578600000|553180000
2022-11-27 17:38:02|00128|8256|NYSE AFL|45.08B|45080000000|72.50|2,693,629|30.47%|39|2023-02-01|15/12/2022||1.21||4490000000|2022-10-31|15/09/2022|1.15|1.24|4800000000|4640000000
2022-11-27 17:38:05|00129|8942|NYSE A|46.37B|46370000000|156.96|1,402,646|3.22%|40|2023-02-14|15/01/2023||1.31||1730000000|2022-11-21|15/10/2022|1.53|1.38|1850000000|1760000000
2022-11-27 17:38:10|00130|8021|NYSE AIG|45.38B|45380000000|61.08|4,767,284|8.97%|39|2023-02-14|15/12/2022||1.31||11920000000|2022-11-01|15/09/2022|0.66|0.65|14600000000|11280000000
2022-11-27 17:38:13|00131|8263|NYSE APD|68.76B|68760000000|309.91|1,043,189|5.54%|39|2023-01-27|15/12/2022||2.69||3260000000|2022-11-03|15/09/2022|2.89|2.77|3570000000|3210000000
2022-11-27 17:38:17|00132|6460|NASDAQ AKAM|14.55B|14550000000|92.52|1,549,065|-17.35%|38|2023-02-07|15/12/2022||1.28||910120000|2022-11-08|15/09/2022|1.26|1.22|882000000|875830000
2022-11-27 17:38:20|00133|39218|NYSE ALK|5.95B|5950000000|46.90|1,475,526|-5.16%|38|2023-01-26|15/12/2022||0.9823||2530000000|2022-10-20|15/09/2022|2.53|2.39|2830000000|2820000000
2022-11-27 17:38:23|00134|32524|NYSE ALB|31.96B|31960000000|272.82|1,435,926|2.24%|38|2023-02-15|15/12/2022||7.74||2590000000|2022-11-02|15/09/2022|7.5|6.78|2100000000|2200000000
2022-11-27 17:38:27|00135|29638|NYSE ARE|25.3B|25300000000|154.12|779,183|-24.62%|39|2023-01-30|15/12/2022||0.7282||668690000|2022-10-24|15/09/2022|0.7|1.03|656850000|653670000
2022-11-27 17:38:30|00136|48361|NYSE ALLE|10.04B|10040000000|114.32|792,503|-11.63%|36|2023-02-21|15/12/2022||1.38||846770000|2022-10-27|15/09/2022|1.64|1.48|913700000|874450000
2022-11-27 17:38:34|00137|32507|NYSE BFH|1.97B|1970000000|39.56|969,092|-45.29%|38|2023-01-26|15/12/2022||-2.88||1000000000|2022-10-27|15/09/2022|2.69|2.51|979000000|965830000
2022-11-27 17:38:38|00138|39176|NASDAQ LNT|14.17B|14170000000|56.45|1,643,326|-0.51%|38|2023-02-23|15/12/2022||0.3626||628720000|2022-11-07|15/09/2022|0.93|1.02|1140000000|1130000000
2022-11-27 17:38:41|00139|8221|NYSE ALL|35.85B|35850000000|135.42|1,905,752|17.63%|39|2023-02-01|15/12/2022||1.79||11390000000|2022-11-02|15/09/2022|-1.56|-1.52|13200000000|12030000000
2022-11-27 17:38:44|00140|8044|NYSE MO|80.18B|80180000000|44.74|9,092,053|2.29%|39|2023-02-02|15/12/2022||1.18||5140000000|2022-10-27|15/09/2022|1.28|1.3|6550000000|5600000000
2022-11-27 17:38:47|00141|8288|NYSE AEE|22.96B|22960000000|88.81|1,417,035|5.09%|39|2023-02-17|15/12/2022||0.5682||1410000000|2022-11-03|15/09/2022|1.74|1.74|2310000000|1889000000
2022-11-27 17:38:50|00142|44412|NASDAQ AAL|9.42B|9420000000|14.50|32,041,003|-18.31%|37|2023-01-19|15/12/2022||0.5156||12650000000|2022-10-20|15/09/2022|0.69|0.557|13460000000|13390000000
2022-11-27 17:38:53|00143|8182|NYSE AXP|115.03B|115030000000|154.15|3,151,880|-1.7%|39|2023-01-19|15/12/2022||2.21||14220000000|2022-10-21|15/09/2022|2.47|2.4|13560000000|13510000000
2022-11-27 17:38:57|00144|8036|NYSE AMT|102.47B|102470000000|220.08|2,016,718|-16.28%|39|2023-02-28|15/12/2022||1.02||2670000000|2022-10-27|15/09/2022|1.8|1.13|2670000000|2650000000
2022-11-27 17:39:00|00145|39173|NYSE AWK|27.8B|27800000000|152.90|860,108|-10.22%|38|2023-02-21|15/12/2022||0.7899||907930000|2022-10-31|15/09/2022|1.63|1.53|1080000000|1090000000
2022-11-27 17:39:04|00146|8020|NYSE AMP|35.37B|35370000000|332.41|577,956|13.94%|39|2023-02-01|15/12/2022||6.43||3430000000|2022-10-25|15/09/2022|5.24|5.82|3510000000|3320000000
2022-11-27 17:39:09|00147|8060|NYSE ABC|34.49B|34490000000|167.70|1,333,633|39.48%|39|2023-02-02|15/12/2022||2.62||62570000000|2022-11-03|15/09/2022|2.6|2.57|61200000000|60620000000
2022-11-27 17:39:12|00148|39219|NYSE AME|32.74B|32740000000|142.57|1,067,744|2.5%|38|2023-02-07|15/12/2022||1.47||1590000000|2022-11-01|15/09/2022|1.45|1.37|1550000000|1510000000
2022-11-27 17:39:15|00149|13833|NYSE APH|47.81B|47810000000|80.34|2,176,583|-1.57%|39|2023-01-25|15/12/2022||0.7511||3150000000|2022-10-26|15/09/2022|0.8|0.7492|3300000000|3110000000
2022-11-27 17:39:18|00150|8123|NYSE ELV|122.72B|122720000000|513.86|1,041,135|23.67%|38|2023-02-01|15/12/2022||5.21||39700000000|2022-10-19|15/09/2022|7.53|7.15|39630000000|39290000000
2022-11-27 17:39:21|00151|39291|NYSE AOS|9.44B|9440000000|61.86|1,180,745|-23.63%|38|2023-01-31|15/12/2022||0.8034||936810000|2022-10-27|15/09/2022|0.69|0.88|874200000|976180000
2022-11-27 17:39:24|00152|8350|NYSE AON|63.52B|63520000000|307.08|787,008|4.41%|38|2023-02-03|15/12/2022||3.63||3110000000|2022-10-28|15/09/2022|2.02|2|2700000000|2810000000
2022-11-27 17:39:27|00153|8103|NASDAQ APA|14.93B|14930000000|46.43|7,993,981|76.94%|39|2023-02-21|15/12/2022||2.06||2540000000|2022-11-02|15/09/2022|1.97|2.19|2870000000|2470000000
2022-11-27 17:39:31|00154|8303|NYSE AIV|1.31B|1310000000|8.210|1,555,780|8.26%|39|2023-02-02|15/12/2022||0.0075||208170000|2022-11-07|15/09/2022|0.19|0.0065|47680000|208020000
2022-11-27 17:39:35|00155|32331|NYSE APTV|28.68B|28680000000|105.86|1,860,444|-35.22%|39|2023-02-02|15/12/2022||1.25||4440000000|2022-11-03|15/09/2022|1.28|0.98|4600000000|4330000000
2022-11-27 17:39:38|00156|8080|NYSE ADM|53.51B|53510000000|97.40|2,698,396|51.24%|39|2023-02-07|15/12/2022||1.61||24900000000|2022-10-25|15/09/2022|1.86|1.43|24680000000|22180000000
2022-11-27 17:39:41|00157|992959|NYSE ARNC|2.28B|2280000000|22.46|844,983|-19.7%|25|2023-02-17|15/12/2022||0.3416||2130000000|2022-11-01|15/09/2022|-0.64|0.33|2300000000|2290000000
2022-11-27 17:39:45|00158|39263|NYSE AJG|41.97B|41970000000|199.29|964,321|22.16%|38|2023-01-26|15/12/2022||1.55||1960000000|2022-10-27|15/09/2022|1.97|1.66|2010000000|2040000000
2022-11-27 17:39:49|00159|8061|NYSE AIZ|6.79B|6790000000|128.49|508,044|-18.32%|38|2023-02-07|15/12/2022||2.75||2630000000|2022-11-01|15/09/2022|2.81|2.27|2550000000|2640000000
2022-11-27 17:39:52|00160|244|NYSE T|136.25B|136250000000|19.12|46,339,659|4.54%|39|2023-01-25|15/12/2022||0.5688||31440000000|2022-10-20|15/09/2022|0.68|0.6077|30040000000|29850000000
2022-11-27 17:39:55|00161|8282|NYSE AZO|48.63B|48630000000|2,562.12|155,383|41.23%|38|2022-12-06|15/11/2022||25.26||3860000000|2022-09-19|15/08/2022|40.51|38.51|5350000000|5160000000
2022-11-27 17:39:58|00162|8135|NYSE AVB|23.76B|23760000000|170.06|809,571|-28.96%|39|2023-02-01|15/12/2022||1.25||670740000|2022-11-03|15/09/2022|3.53|1.26|574780000|662460000
2022-11-27 17:40:02|00163|8097|NYSE AVY|15.58B|15580000000|192.36|509,921|-10.09%|39|2023-02-01|15/12/2022||2.29||2270000000|2022-10-26|15/09/2022|2.46|2.47|2320000000|2310000000
2022-11-27 17:40:06|00164|8320|NASDAQ BKR|29.36B|29360000000|28.50|9,102,786|23.59%|39|2023-01-23|15/12/2022||0.3933||6070000000|2022-10-19|15/09/2022|0.26|0.2435|5370000000|5410000000
2022-11-27 17:40:10|00165|8048|NYSE BALL|17.63B|17630000000|56.17|2,301,445|-40.69%|38|2023-02-02|15/12/2022||0.5999||3730000000|2022-11-03|15/09/2022|1.24|0.8|3950000000|3940000000
2022-11-27 17:40:13|00166|243|NYSE BAC|302.45B|302450000000|37.70|40,215,948|-17.61%|39|2023-01-13|15/12/2022||0.861||24580000000|2022-10-17|15/09/2022|0.81|0.7769|24500000000|23540000000
2022-11-27 17:40:16|00167|8352|NYSE BK|36.91B|36910000000|45.67|4,963,797|-19.52%|39|2023-01-13|15/12/2022||1.21||4270000000|2022-10-17|15/09/2022|0.39|1.1|4240000000|4190000000
2022-11-27 17:40:19|00168|8024|NYSE BBWI|9.22B|9220000000|40.37|3,851,063|-45.89%|40|2023-02-22|15/01/2023||1.58||2790000000|2022-11-16|15/10/2022|0.4|0.2|1600000000|1560000000
2022-11-27 17:40:23|00169|7951|NYSE BAX|28.28B|28280000000|56.00|3,768,068|-26.6%|39|2023-02-09|15/12/2022||0.9487||3760000000|2022-10-27|15/09/2022|0.82|0.82|3800000000|3770000000
2022-11-27 17:40:26|00170|8067|NYSE BDX|67.46B|67460000000|238.06|1,365,729|-0.37%|39|2023-02-02|15/12/2022||2.69||4540000000|2022-11-10|15/09/2022|2.75|2.75|4800000000|4720000000
2022-11-27 17:40:29|00171|13834|NYSE BRKb|698.97B|698970000000|317.43|4,033,154|12.13%|40|2023-02-27|15/12/2022||3.4||80370000000|2022-11-05|15/09/2022|-1.22|3.01|76.9|74900000000
2022-11-27 17:40:32|00172|8077|NYSE BBY|18.29B|18290000000|81.23|3,122,234|-29.22%|39|2023-03-03|15/01/2023||2.1||14530000000|2022-11-22|15/10/2022|1.38|1.03|10590000000|10320000000
2022-11-27 17:40:35|00173|13078|NYSE BLK|110.81B|110810000000|737.78|845,617|-18.17%|39|2023-01-13|15/12/2022||7.68||4210000000|2022-10-13|15/09/2022|9.55|7.06|4310000000|4200000000
2022-11-27 17:40:40|00174|19693|NYSE BWA|9.89B|9890000000|42.24|2,018,090|-6.61%|39|2023-02-14|15/12/2022||1.07||3880000000|2022-10-27|15/09/2022|1.24|1.04|4060000000|4000000000
2022-11-27 17:40:43|00175|8116|NYSE BXP|12.54B|12540000000|71.65|1,538,258|-35.84%|39|2023-01-24|15/12/2022||0.607||780480000|2022-10-25|15/09/2022|2.29|0.7169|790520000|769340000
2022-11-27 17:40:46|00176|8248|NYSE BSX|63.24B|63240000000|44.15|6,927,105|14.47%|39|2023-02-02|15/12/2022||0.4714||3250000000|2022-10-26|15/09/2022|0.43|0.4413|3170000000|3140000000
2022-11-27 17:40:49|00177|1031336|NASDAQ BHF|3.83B|3830000000|55.34|551,593|9.28%|24|2023-02-13|15/12/2022||2.82||1960000000|2022-11-07|15/09/2022|1.35|2.3|1940000000|1900000000
2022-11-27 17:40:52|00178|8142|NYSE BMY|175.88B|175880000000|79.24|9,811,881|40.17%|35|2023-02-02|15/12/2022||1.73||11210000000|2022-10-25|15/09/2022|1.99|1.83|11220000000|11140000000
2022-11-27 17:40:55|00179|8081|NYSE BFb|34.82B|34820000000|72.73|1,002,267|-0.9%|42|2023-03-08|15/01/2023||0.4914||998580000|2022-12-07|15/10/2022||0.5497||1080000000
2022-11-27 17:40:59|00180|7964|NYSE CPB|15.9B|15900000000|53.04|2,517,818|27.75%|40|2023-03-08|15/01/2023||0.7403||2350000000|2022-12-07|15/10/2022||0.8718||2440000000
2022-11-27 17:41:03|00181|8250|NYSE COF|38.8B|38800000000|101.72|2,669,215|-31.8%|39|2023-01-24|15/12/2022||4.08||9090000000|2022-10-27|15/09/2022|4.2|5.11|8800000000|8620000000
2022-11-27 17:41:06|00182|32321|NYSE CPRI|7.38B|7380000000|53.30|1,904,226|-13.4%|38|2023-02-08|15/12/2022||2.21||1540000000|2022-11-09|15/09/2022|1.63|1.55|1410000000|1400000000
2022-11-27 17:41:10|00183|7874|NYSE CAH|20.7B|20700000000|78.95|3,069,960|65.86%|39|2023-02-09|15/12/2022||1.17||50150000000|2022-11-04|15/09/2022|1.2|1.33|49600000000|41933000000
2022-11-27 17:41:13|00184|13836|NYSE KMX|10.55B|10550000000|66.76|2,344,109|-54.2%|38|2022-12-20|15/11/2022||0.7487||7390000000|2022-09-29|15/08/2022|0.79|1.39|8140000000|8540000000
2022-11-27 17:41:16|00185|22696|NYSE CCL|12.11B|12110000000|9.73|61,660,128|-45.79%|34|2022-12-21|15/11/2022||-0.8186||4020000000|2022-09-30|15/08/2022|-0.5808|-0.0585|4310000000|5050000000
2022-11-27 17:41:19|00186|39325|NYSE CBOE|13.35B|13350000000|125.85|690,104|-2.35%|38|2023-02-03|15/12/2022||1.72||450170000|2022-11-04|15/09/2022|1.74|1.63|442400000|436160000
2022-11-27 17:41:23|00187|7980|NYSE CBRE|23.89B|23890000000|77.28|1,719,573|-21.22%|39|2023-02-10|15/12/2022||1.24||8190000000|2022-10-27|15/09/2022|1.13|1.27|7530000000|7790000000
2022-11-27 17:41:27|00188|32525|NYSE CNC|48.05B|48050000000|84.86|4,030,782|14.83%|38|2023-02-07|15/12/2022||0.85||35480000000|2022-10-25|15/09/2022|1.3|1.23|35870000000|35500000000
2022-11-27 17:41:31|00189|7946|NYSE CNP|19.54B|19540000000|31.04|4,339,918|18.34%|39|2023-03-02|15/12/2022||0.2953||2010000000|2022-11-01|15/09/2022|0.32|0.33|1900000000|1780000000
2022-11-27 17:41:34|00190|8102|NYSE CF|21.31B|21310000000|108.62|2,654,228|72.96%|39|2023-02-14|15/12/2022||4.39||2940000000|2022-11-02|15/09/2022|2.18|3.41|2320000000|2320000000
2022-11-27 17:41:37|00191|6426|NASDAQ CHRW|11.62B|11620000000|98.76|1,423,060|2.58%|39|2023-02-01|15/12/2022||1.51||5780000000|2022-11-02|15/09/2022|1.78|2.16|6020000000|6340000000
2022-11-27 17:41:40|00192|6491|NYSE SCHW|152.34B|152340000000|81.61|7,528,465|3.11%|37|2023-01-18|15/12/2022||1.09||5530000000|2022-10-17|15/09/2022|1.1|1.05|5500000000|5410000000
2022-11-27 17:41:44|00193|13837|NYSE CMG|42B|42000000000|1,515.20|296,344|-10.18%|39|2023-02-07|15/12/2022||8.67||2240000000|2022-10-25|15/09/2022|9.51|9.19|2220000000|2230000000
2022-11-27 17:41:47|00194|8175|NYSE CB|89.75B|89750000000|216.23|1,589,587|17.17%|38|2023-01-31|15/12/2022||4.29||9670000000|2022-10-25|15/09/2022|3.17|2.62|12020000000|11670000000
2022-11-27 17:41:50|00195|39264|NYSE CHD|19.24B|19240000000|78.89|1,620,512|-15.48%|38|2023-01-27|15/12/2022||0.6102||1400000000|2022-10-28|15/09/2022|0.76|0.65|1320000000|1300000000
2022-11-27 17:41:53|00196|7889|NYSE CI|99.03B|99030000000|323.90|1,945,388|60.32%|39|2023-02-03|15/12/2022||4.89||45720000000|2022-11-03|15/09/2022|6.04|5.71|45280000000|44760000000
2022-11-27 17:41:56|00197|6507|NASDAQ CINF|17.26B|17260000000|109.83|805,367|-6.34%|38|2023-02-14|15/12/2022||1.34||1870000000|2022-10-31|15/09/2022|0.73|0.6744|1880000000|1850000000
2022-11-27 17:41:59|00198|241|NYSE C|93.43B|93430000000|48.29|18,039,070|-26.27%|39|2023-01-13|15/12/2022||1.28||17860000000|2022-10-14|15/09/2022|1.63|1.42|18510000000|18260000000
2022-11-27 17:42:03|00199|941642|NYSE CFG|20.64B|20640000000|41.91|4,416,544|-13.69%|34|2023-01-17|15/12/2022||1.32||2220000000|2022-10-19|15/09/2022|1.23|1.23|2180000000|2130000000
2022-11-27 17:42:07|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|2022-10-26|15/09/2022||1.21||800590000
2022-11-27 17:42:10|00201|7933|NYSE CLX|18.45B|18450000000|149.50|1,053,795|-14.18%|39|2023-02-03|15/12/2022||0.6644||1660000000|2022-11-01|15/09/2022|0.93|0.73|1740000000|1690000000
2022-11-27 17:42:14|00202|13080|NASDAQ CME|62.95B|62950000000|175.00|1,783,513|-20.09%|39|2023-02-02|15/12/2022||1.91||1230000000|2022-10-26|15/09/2022|1.98|1.94|1230000000|1220000000
2022-11-27 17:42:17|00203|8016|NYSE CMS|17.78B|17780000000|61.26|2,102,422|1.88%|38|2023-02-02|15/12/2022||0.6005||1740000000|2022-10-27|15/09/2022|0.56|0.66|2020000000|1760000000
2022-11-27 17:42:22|00204|7938|NYSE CL|64.05B|64050000000|76.77|4,306,357|-0.38%|38|2023-01-27|15/12/2022||0.7621||4540000000|2022-10-28|15/09/2022|0.74|0.74|4460000000|4480000000
2022-11-27 17:42:25|00205|8313|NYSE CMA|9.41B|9410000000|71.85|1,483,771|-15.73%|39|2023-01-19|15/12/2022||2.61||1010000000|2022-10-19|15/09/2022|2.6|2.57|985000000|964020000
2022-11-27 17:42:28|00206|8225|NYSE CAG|17.79B|17790000000|37.12|3,482,739|17.47%|38|2023-01-05|15/11/2022||0.649||3240000000|2022-10-06|15/08/2022|0.57|0.5223|2900000000|2850000000
2022-11-27 17:42:31|00207|7937|NYSE COP|157.7B|157700000000|126.81|7,288,284|77.41%|39|2023-02-02|15/12/2022||3.37||18650000000|2022-11-03|15/09/2022|3.6|3.46|21610000000|18467000000
2022-11-27 17:42:34|00208|8297|NYSE ED|34.52B|34520000000|97.50|1,712,032|23.94%|39|2023-02-16|15/12/2022||0.8822||3140000000|2022-11-03|15/09/2022|1.63|1.46|3650000000|3693000000
2022-11-27 17:42:37|00209|8034|NYSE STZ|47.5B|47500000000|257.49|987,597|12.28%|39|2023-01-05|15/11/2022||2.91||2390000000|2022-10-06|15/08/2022|3.17|2.82|2660000000|2510000000
2022-11-27 17:42:40|00210|20624|NYSE COO|15.51B|15510000000|314.38|333,352|-17.26%|38|2023-03-02|15/01/2023||3||812120000|2022-12-08|15/10/2022||3.12||841080000
2022-11-27 17:42:43|00211|264|NYSE GLW|28.86B|28860000000|34.12|4,983,871|-10.12%|34|2023-01-24|15/12/2022||0.4439||3560000000|2022-10-25|15/09/2022|0.51|0.5117|3670000000|3660000000
2022-11-27 17:42:47|00212|13835|NYSE CTRA|21.74B|21740000000|27.61|8,332,121|31.48%|38|2023-02-24|15/12/2022||1.28||2290000000|2022-11-03|15/09/2022|1.42|1.38|2520000000|2400000000
2022-11-27 17:42:50|00213|41258|NYSE COTY|6.44B|6440000000|7.580|6,790,503|-21.37%|38|2023-02-09|15/12/2022||0.1507||1520000000|2022-11-08|15/09/2022|0.11|0.1129|1390000000|1370000000
2022-11-27 17:42:53|00214|32337|NYSE CCI|60.98B|60980000000|141.19|2,253,995|-23.06%|38|2023-01-25|15/12/2022||0.9731||1740000000|2022-10-19|15/09/2022|0.97|0.9694|1750000000|1730000000
2022-11-27 17:42:56|00215|8218|NYSE CMI|4.68B|4680000000|250.42|913,491|13.99%|39|2023-02-07|15/12/2022||4.66||7250000000|2022-11-03|15/09/2022|2.82|4.85|7300000000|6804000000
2022-11-27 17:42:59|00216|8201|NYSE CVS|133.05B|133050000000|101.26|5,886,223|10.64%|39|2023-02-09|15/12/2022||1.92||76300000000|2022-11-02|15/09/2022|2.09|2|81160000000|76760000000
2022-11-27 17:43:03|00217|8931|NYSE DHR|194.4B|194400000000|267.04|2,705,812|-17.57%|39|2023-01-31|15/12/2022||2.46||7690000000|2022-10-20|15/09/2022|2.56|2.26|7660000000|7160000000
2022-11-27 17:43:06|00218|7916|NYSE DRI|18.16B|18160000000|148.39|1,213,671|5.58%|38|2022-12-16|15/11/2022||1.42||2420000000|2022-09-22|15/08/2022|1.56|1.56|2450000000|2470000000
2022-11-27 17:43:10|00219|13838|NYSE DVA|6.66B|6660000000|73.92|836,450|-24.02%|39|2023-02-15|15/12/2022||0.9511||2960000000|2022-10-28|15/09/2022|1.45|1.85|2950000000|3004000000
2022-11-27 17:43:12|00220|261|NYSE DE|133.2B|133200000000|441.47|1,459,304|22.87%|37|2023-02-17|15/01/2023||5.53||11410000000|2022-11-23|15/10/2022|7.44|7.12|14350000000|13480000000
2022-11-27 17:43:15|00221|8944|NYSE DAL|22.46B|22460000000|35.10|10,310,782|-3.52%|38|2023-01-12|15/12/2022||1.08||12170000000|2022-10-13|15/09/2022|1.51|1.53|12840000000|12890000000
2022-11-27 17:43:19|00222|6411|NASDAQ XRAY|6.77B|6770000000|31.48|2,466,635|-36.77%|38|2023-02-27|15/12/2022||0.3301||940500000|2022-11-14|15/09/2022|0.41|0.54|947000000|1030000000
2022-11-27 17:43:22|00223|8224|NYSE DVN|44.68B|44680000000|68.35|11,179,729|62.72%|39|2023-02-14|15/12/2022||2.11||4220000000|2022-11-01|15/09/2022|2.18|2.18|5430000000|4150000000
2022-11-27 17:43:25|00224|20486|NYSE DLR|32.69B|32690000000|111.27|2,131,289|-32.47%|34|2023-02-16|15/12/2022||0.2711||1210000000|2022-10-26|15/09/2022|0.75|0.3277|1190000000|1190000000
2022-11-27 17:43:28|00225|8188|NYSE DFS|29.71B|29710000000|108.73|1,680,676|-5.1%|34|2023-01-18|15/12/2022||3.67||3660000000|2022-10-24|15/09/2022|3.54|3.72|3480000000|3370000000
2022-11-27 17:43:32|00226|6382|NASDAQ WBD|27.85B|27850000000|11.47|24,173,977|-53.6%|38|2023-02-09|15/12/2022||-0.1555||11380000000|2022-11-03|15/09/2022|-0.95|-0.18|9820000000|10500000000
2022-11-27 17:43:35|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|0.83%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2022-11-27 17:43:38|00228|6364|NASDAQ DISH|8.49B|8490000000|16.00|4,415,640|-52.01%|36|2023-02-23|15/12/2022||0.5185||4150000000|2022-11-02|15/09/2022|0.65|0.61|4100000000|4150000000
2022-11-27 17:43:41|00229|20744|NYSE DG|57.94B|57940000000|257.23|1,671,763|14.62%|36|2023-03-16|15/01/2023||3.65||10290000000|2022-12-01|15/10/2022||2.54||9420000000
2022-11-27 17:43:45|00230|7887|NYSE D|51.11B|51110000000|61.53|4,958,772|-16.48%|35|2023-02-01|15/12/2022||1.06||4170000000|2022-11-04|15/09/2022|1.11|1.08|4390000000|3985000000
2022-11-27 17:43:48|00231|7858|NYSE DOV|20.07B|20070000000|142.99|1,070,920|-16.5%|39|2023-01-26|15/12/2022||2.16||2120000000|2022-10-20|15/09/2022|2.26|2.18|2160000000|2160000000
2022-11-27 17:43:51|00232|7876|NYSE DHI|28.89B|28890000000|83.89|3,044,119|-15.05%|39|2023-01-24|15/12/2022||2.28||6390000000|2022-11-09|15/09/2022|4.67|5.18|9640000000|10170000000
2022-11-27 17:43:57|00233|7868|NYSE DTE|22.21B|22210000000|114.78|1,639,493|3.72%|38|2023-02-09|15/12/2022||1.25||3070000000|2022-10-27|15/09/2022|1.6|1.57|4530000000|4530000000
2022-11-27 17:44:01|00234|20923|NYSE DRE|18.75B|18750000000|48.20|3,012,608|-17.42%|38|2023-01-25|15/12/2022||0.2146||301870000|2022-10-26|15/09/2022||0.2066||293890000
2022-11-27 17:44:07|00235|8104|NYSE DUK|76.71B|76710000000|99.62|3,107,249|0.34%|34|2023-02-16|15/12/2022||1.12||5740000000|2022-11-04|15/09/2022|1.78|1.84|7970000000|7388000000
2022-11-27 17:44:10|00236|7981|NYSE DD|35.4B|35400000000|71.25|3,292,776|-7.42%|35|2023-02-02|15/12/2022||0.7847||3120000000|2022-11-08|15/09/2022|0.82|0.8|3320000000|3230000000
2022-11-27 17:44:14|00237|8054|NYSE DXC|6.83B|6830000000|29.68|3,102,591|-2.69%|39|2023-02-02|15/12/2022||0.9534||3630000000|2022-11-03|15/09/2022|0.75|0.83|3570000000|4114000000
2022-11-27 17:44:17|00238|8126|NYSE EMN|10.43B|10430000000|86.98|1,181,243|-21.29%|38|2023-01-26|15/12/2022||1.34||2450000000|2022-10-27|15/09/2022|2.05|2.09|2710000000|2600000000
2022-11-27 17:44:21|00239|8291|NYSE ETN|66.06B|66060000000|166.11|1,938,856|-0.84%|38|2023-02-02|15/12/2022||2.05||5350000000|2022-11-01|15/09/2022|2.02|2.01|5300000000|5330000000
2022-11-27 17:44:24|00240|8339|NYSE ECL|42.45B|42450000000|148.95|1,389,901|-34.16%|39|2023-02-21|15/12/2022||1.27||3690000000|2022-11-01|15/09/2022|1.3|1.32|3670000000|3670000000
2022-11-27 17:44:28|00241|7998|NYSE EIX|24.53B|24530000000|64.23|1,925,274|-1.09%|39|2023-02-23|15/12/2022||1.09||3010000000|2022-11-01|15/09/2022|1.48|1.68|5230000000|5030000000
2022-11-27 17:44:32|00242|13794|NYSE EW|47.21B|47210000000|76.36|4,102,201|-30.28%|39|2023-02-02|15/12/2022||0.61||1330000000|2022-10-27|15/09/2022|0.61|0.62|1320000000|1330000000
2022-11-27 17:44:35|00243|273|NYSE LLY|347.05B|347050000000|365.25|2,999,190|40.28%|38|2023-02-02|15/12/2022||1.96||7400000000|2022-11-01|15/09/2022|1.98|1.91|6940000000|6910000000
2022-11-27 17:44:38|00244|7931|NYSE EMR|56.85B|56850000000|96.12|3,248,640|6.43%|39|2023-02-07|15/12/2022||0.893||3500000000|2022-10-31|15/09/2022|1.24|1.38|5360000000|5316000000
2022-11-27 17:44:41|00245|8015|NYSE ETR|23.07B|23070000000|113.75|1,177,815|10.34%|39|2023-02-22|15/12/2022||0.5509||2620000000|2022-11-02|15/09/2022|2.84|2.67|3890000000|3380000000
2022-11-27 17:44:44|00246|8342|NYSE EOG|83.71B|83710000000|142.64|3,583,316|72.83%|39|2023-02-28|15/12/2022||3.93||6360000000|2022-11-03|15/09/2022|3.71|3.73|7590000000|7211000000
2022-11-27 17:44:48|00247|13841|NYSE EQT|15.77B|15770000000|43.03|8,715,614|105%|38|2023-02-16|15/12/2022||1.46||1890000000|2022-10-26|15/09/2022|1.04|1.04|1660000000|1750000000
2022-11-27 17:44:51|00248|8007|NYSE EFX|24.54B|24540000000|200.43|1,008,458|-27.84%|39|2023-02-08|15/12/2022||1.49||1180000000|2022-10-19|15/09/2022|1.73|1.63|1240000000|1220000000
2022-11-27 17:44:54|00249|13067|NASDAQ EQIX|62.43B|62430000000|674.66|485,766|-15.01%|38|2023-02-15|15/12/2022||1.71||1860000000|2022-11-02|15/09/2022|7.73|1.83|1800000000|1840000000
2022-11-27 17:44:58|00250|8260|NYSE EQR|24.83B|24830000000|63.53|1,783,161|-24.61%|39|2023-01-31|15/12/2022||0.3799||705120000|2022-10-25|15/09/2022|0.86|0.3438|695100000|696680000
2022-11-27 17:45:02|00251|20488|NYSE ESS|14.25B|14250000000|212.61|528,798|-37.59%|38|2023-02-01|15/12/2022||1.5||412830000|2022-10-26|15/09/2022|1.43|1.38|406860000|406990000
2022-11-27 17:45:05|00252|7929|NYSE EL|78.5B|78500000000|220.01|1,903,460|-34.2%|39|2023-02-03|15/12/2022||1.37||4660000000|2022-11-02|15/09/2022|1.43|1.33|3930000000|3990000000
2022-11-27 17:45:09|00253|20717|NYSE RE|13.1B|13100000000|334.42|324,049|24.6%|38|2023-02-06|15/12/2022||9.13||3400000000|2022-10-26|15/09/2022|-5.28|-4.95|3070000000|3350000000
2022-11-27 17:45:12|00254|13856|NYSE ES|28.71B|28710000000|82.44|1,671,295|-2.69%|39|2023-02-15|15/12/2022||0.9364||2220000000|2022-11-02|15/09/2022|1|1.08|3220000000|2700000000
2022-11-27 17:45:15|00255|6449|NASDAQ EXPE|15.85B|15850000000|101.50|2,477,966|-36.48%|38|2023-02-09|15/12/2022||1.67||2700000000|2022-11-03|15/09/2022|4.05|4.12|3620000000|3600000000
2022-11-27 17:45:18|00256|6468|NASDAQ EXPD|17.95B|17950000000|112.77|1,576,148|-8.98%|39|2023-02-21|15/12/2022||2||4200000000|2022-11-08|15/09/2022|2.54|2|4360000000|4360000000
2022-11-27 17:45:21|00257|39166|NYSE EXR|21.92B|21920000000|155.62|912,364|-21.72%|38|2023-02-22|15/12/2022||1.51||500830000|2022-11-01|15/09/2022|1.65|1.58|498900000|498050000
2022-11-27 17:45:25|00258|7888|NYSE XOM|466.23B|466230000000|113.21|19,057,611|84.83%|39|2023-01-31|15/12/2022||3.39||95380000000|2022-10-28|15/09/2022|4.45|3.67|112070000000|107240000000
2022-11-27 17:45:30|00259|13763|NASDAQ FFIV|9.3B|9300000000|155.27|537,283|-31.37%|38|2023-01-25|15/12/2022||2.34||698740000|2022-10-25|15/09/2022|2.62|2.52|700030000|692030000
2022-11-27 17:45:33|00260|20230|NYSE FRT|8.92B|8920000000|110.25|668,802|-11.76%|38|2023-02-13|15/12/2022||0.615||272400000|2022-11-03|15/09/2022|1.89|0.6179|273180000|260660000
2022-11-27 17:45:36|00261|262|NYSE FDX|45.98B|45980000000|176.70|3,868,750|-25.8%|38|2022-12-20|15/11/2022||2.81||23660000000|2022-09-15|15/08/2022|3.44|5.14|23200000000|23610000000
2022-11-27 17:45:40|00262|8042|NYSE FIS|39.15B|39150000000|65.98|6,178,988|-38.91%|39|2023-02-07|15/12/2022||1.75||3700000000|2022-11-03|15/09/2022|1.74|1.75|3600000000|3606000000
2022-11-27 17:45:43|00263|6358|NASDAQ FITB|25.04B|25040000000|36.48|4,542,472|-14.12%|38|2023-01-19|15/12/2022||1.03||2340000000|2022-10-20|15/09/2022|0.91|0.9742|2170000000|2210000000
2022-11-27 17:45:47|00264|8231|NYSE FE|22.79B|22790000000|39.86|3,891,724|5.14%|39|2023-02-09|15/12/2022||0.5334||2550000000|2022-10-25|15/09/2022|0.79|0.7858|3500000000|3110000000
2022-11-27 17:45:52|00265|13844|NYSE FLS|4.15B|4150000000|31.71|1,223,456|1.18%|39|2023-02-22|15/12/2022||0.4538||997160000|2022-10-31|15/09/2022|0.09|0.23|872900000|868100000
2022-11-27 17:45:56|00266|7866|NYSE FLR|4.84B|4840000000|34.13|1,614,759|54.71%|39|2023-02-23|15/12/2022||0.4845||3890000000|2022-11-04|15/09/2022|0.07|0.42|3610000000|3578000000
2022-11-27 17:46:00|00267|13842|NYSE FMC|16.16B|16160000000|129.18|827,688|25.86%|39|2023-02-08|15/12/2022||2.34||1510000000|2022-11-01|15/09/2022|1.23|1.12|1380000000|1330000000
2022-11-27 17:46:05|00268|32358|NYSE FL|3.63B|3630000000|38.92|2,680,149|-20.08%|39|2023-02-24|15/01/2023||0.4294||1970000000|2022-11-18|15/10/2022|1.27|1.14|2170000000|2100000000
2022-11-27 17:46:08|00269|255|NYSE F|56.61B|56610000000|14.08|65,232,259|-28.71%|38|2023-01-25|15/12/2022||0.6132||42000000000|2022-10-26|15/09/2022|0.3|0.2715|39390000000|37770000000
2022-11-27 17:46:11|00270|985775|NYSE FTV|24.08B|24080000000|68.07|1,885,521|-10.1%|27|2023-02-09|15/12/2022||0.8455||1500000000|2022-10-26|15/09/2022|0.79|0.7609|1460000000|1440000000
2022-11-27 17:46:15|00271|39295|NYSE FBHS|8.58B|8580000000|66.94|1,337,964|-34.97%|38|2023-02-01|15/12/2022||1.53||1970000000|2022-10-26|15/09/2022|1.79|1.73|2050000000|2080000000
2022-11-27 17:46:18|00272|8167|NYSE BEN|13.37B|13370000000|26.77|3,339,908|-19.22%|38|2023-01-31|15/12/2022||0.5452||1450000000|2022-11-01|15/09/2022|0.78|0.7|1940000000|1500000000
2022-11-27 17:46:21|00273|8281|NYSE FCX|53.1B|53100000000|37.15|16,322,907|-0.24%|38|2023-01-26|15/12/2022||0.3715||5120000000|2022-10-20|15/09/2022|0.26|0.2431|5000000000|4880000000
2022-11-27 17:46:24|00274|7925|NYSE GPS|5.4B|5400000000|14.84|8,607,077|-14.37%|39|2023-03-02|15/01/2023||-0.4158||4520000000|2022-11-17|15/10/2022|0.71|-0.0032|4040000000|3810000000
2022-11-27 17:46:26|00275|6442|NYSE GRMN|17.45B|17450000000|91.08|1,007,406|-34.66%|38|2023-02-22|15/12/2022||1.18||1300000000|2022-10-26|15/09/2022|1.24|1.14|1140000000|1210000000
2022-11-27 17:46:30|00276|39135|NYSE IT|27.09B|27090000000|342.57|493,692|6.65%|38|2023-02-07|15/12/2022||2.07||1450000000|2022-11-01|15/09/2022|2.41|1.87|1330000000|1300000000
2022-11-27 17:46:34|00277|7867|NYSE GD|69.54B|69540000000|253.77|1,056,925|31.24%|38|2023-01-25|15/12/2022||3.57||10740000000|2022-10-26|15/09/2022|3.26|3.15|9980000000|9920000000
2022-11-27 17:46:37|00278|8193|NYSE GE|96.31B|96310000000|88.14|6,054,652|-9.91%|39|2023-01-24|15/12/2022||1.15||21700000000|2022-10-25|15/09/2022|0.35|0.4744|18440000000|18400000000
2022-11-27 17:46:40|00279|263|NYSE GIS|49.25B|49250000000|82.97|3,858,254|32.2%|34|2022-12-21|15/11/2022||1.05||5160000000|2022-09-21|15/08/2022|1.11|1|4720000000|4720000000
2022-11-27 17:46:44|00280|239|NYSE GM|57.48B|57480000000|40.46|14,779,358|-32.76%|39|2023-01-31|15/12/2022||1.67||40070000000|2022-10-25|15/09/2022|2.25|1.88|41890000000|42090000000
2022-11-27 17:46:47|00281|7979|NYSE GPC|26.27B|26270000000|186.10|930,411|40.58%|39|2023-02-21|15/12/2022||1.85||5300000000|2022-10-20|15/09/2022|2.23|2.05|5680000000|5370000000
2022-11-27 17:46:50|00282|39277|NYSE GPN|27.54B|27540000000|101.70|2,424,292|-17.42%|38|2023-02-09|15/12/2022||2.42||2020000000|2022-10-31|15/09/2022|2.48|2.5|2060000000|2060000000
2022-11-27 17:46:53|00283|8234|NYSE GL|11.41B|11410000000|117.30|603,477|31.68%|38|2023-02-01|15/12/2022||2.17||1330000000|2022-10-26|15/09/2022|2.15|2.12|1290000000|1330000000
2022-11-27 17:46:57|00284|265|NASDAQ GT|3.24B|3240000000|11.44|4,480,188|-44.52%|38|2023-02-10|15/12/2022||0.217||5320000000|2022-10-31|15/09/2022|0.4|0.6|5310000000|5420000000
2022-11-27 17:47:01|00285|8170|NYSE HRB|6.7B|6700000000|43.10|1,757,814|72.19%|44|2023-01-31|15/12/2022||-1.43||153280000|2023-01-30|15/10/2022||-0.95||185100000
2022-11-27 17:47:04|00286|7921|NYSE HAL|33.02B|33020000000|36.36|10,518,535|67.94%|38|2023-01-23|15/12/2022||0.6634||5570000000|2022-10-25|15/09/2022|0.6|0.5615|5360000000|5340000000
2022-11-27 17:47:08|00287|39179|NYSE HBI|2.36B|2360000000|6.77|9,414,407|-59.75%|38|2023-02-09|15/12/2022||0.0743||1460000000|2022-11-09|15/09/2022|0.29|0.3|1670000000|1750000000
2022-11-27 17:47:12|00288|8259|NYSE HOG|6.97B|6970000000|47.71|1,645,739|27.57%|39|2023-01-31|15/12/2022||0.0932||914150000|2022-10-26|15/09/2022|1.78|1.4|1440000000|1360000000
2022-11-27 17:47:15|00289|8050|NYSE HIG|24.17B|24170000000|75.97|1,772,855|9.7%|39|2023-02-02|15/12/2022||1.93||5740000000|2022-10-27|15/09/2022|1.44|1.4|5580000000|5590000000
2022-11-27 17:47:18|00290|8351|NASDAQ HAS|8.58B|8580000000|62.10|1,420,694|-37.11%|38|2023-02-06|15/12/2022||1.56||1960000000|2022-10-18|15/09/2022|1.42|1.52|1680000000|1680000000
2022-11-27 17:47:21|00291|20931|NYSE HCA|67.48B|67480000000|239.37|1,506,204|3.62%|34|2023-01-31|15/12/2022||4.8||15610000000|2022-10-21|15/09/2022|3.93|3.88|14970000000|15000000000
2022-11-27 17:47:25|00292|13847|NYSE PEAK|13.87B|13870000000|25.46|4,275,122|-24.9%|39|2023-02-14|15/12/2022||0.1016||484860000|2022-11-01|15/09/2022|0.43|0.09|520410000|481940000
2022-11-27 17:47:28|00293|13849|NYSE HP|5.31B|5310000000|50.46|946,456|115.64%|39|2023-01-26|15/12/2022||0.7769||676660000|2022-11-16|15/09/2022|0.45|0.4662|631330000|599620000
2022-11-27 17:47:32|00294|6405|NASDAQ HSIC|11.04B|11040000000|81.44|995,465|10.59%|39|2023-02-14|15/12/2022||1.23||3390000000|2022-11-01|15/09/2022|1.15|1.15|3100000000|3200000000
2022-11-27 17:47:36|00295|8052|NYSE HSY|47.9B|47900000000|233.76|943,281|31.38%|38|2023-02-02|15/12/2022||1.77||2580000000|2022-11-04|15/09/2022|2.17|2.10|2730000000|2617000000
2022-11-27 17:47:39|00296|8326|NYSE HES|44.38B|44380000000|144.76|2,106,844|90.37%|39|2023-01-25|15/12/2022||1.97||2990000000|2022-10-26|15/09/2022|1.89|1.87|3160000000|2790000000
2022-11-27 17:47:43|00297|959998|NYSE HPE|20.39B|20390000000|15.83|13,944,469|9.7%|30|2023-02-23|15/01/2023||0.4929||6990000000|2022-11-29|15/10/2022||0.5651||7370000000
2022-11-27 17:47:46|00298|44408|NYSE HLT|37.39B|37390000000|138.25|1,964,494|1.5%|36|2023-02-15|15/12/2022||1.2||2360000000|2022-10-26|15/09/2022|1.31|1.25|2370000000|2410000000
2022-11-27 17:47:50|00299|6515|NASDAQ HOLX|18.42B|18420000000|74.93|1,666,177|-2.47%|38|2023-02-01|15/12/2022||0.8108||966370000|2022-10-31|15/09/2022|0.82|0.63|953300000|864850000
2022-11-27 17:47:53|00300|13850|NYSE HRL|26.94B|26940000000|49.41|1,680,962|15.42%|39|2023-02-23|15/01/2023||0.4758||3160000000|2022-11-30|15/10/2022||0.4983||3380000000
2022-11-27 17:47:57|00301|7927|NASDAQ HST|13.37B|13370000000|18.46|7,903,294|12.36%|39|2023-02-15|15/12/2022||0.1929||1240000000|2022-11-02|15/09/2022|0.16|0.19|1190000000|1180000000
2022-11-27 17:48:02|00302|8270|NYSE HPQ|34.71B|34710000000|30.15|10,003,846|-12.81%|39|2023-02-23|15/01/2023||0.8598||14890000000|2022-11-22|15/10/2022|0.85|0.85|14800000000|14840000000
2022-11-27 17:48:06|00303|8169|NYSE HUM|68.48B|68480000000|540.95|1,014,041|26.25%|39|2023-02-08|15/12/2022||1.5||22470000000|2022-11-02|15/09/2022|6.88|6.26|22750000000|22750000000
2022-11-27 17:48:09|00304|6493|NASDAQ HBAN|21.99B|21990000000|15.24|18,493,916|-0.85%|38|2023-01-26|15/12/2022||0.4032||1940000000|2022-10-21|15/09/2022|0.39|0.3814|1910000000|1840000000
2022-11-27 17:48:13|00305|7907|NYSE ICE|59.83B|59830000000|107.12|2,707,738|-17.4%|39|2023-02-09|15/12/2022||1.3||1810000000|2022-11-03|15/09/2022|1.31|1.27|1810000000|1802000000
2022-11-27 17:48:16|00306|8026|NYSE IFF|25.85B|25850000000|101.37|1,730,305|-29.88%|39|2023-02-15|15/12/2022||0.9856||2890000000|2022-11-07|15/09/2022|1.36|1.33|3060000000|3100000000
2022-11-27 17:48:21|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|-14.7%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2022-11-27 17:48:23|00308|7915|NYSE ITW|70.21B|70210000000|228.97|1,182,082|-2.46%|38|2023-02-03|15/12/2022||2.51||3880000000|2022-10-25|15/09/2022|2.35|2.25|4010000000|3890000000
2022-11-27 17:48:26|00309|8137|NYSE IR|21.63B|21630000000|53.42|2,862,598|-9.37%|39|2023-02-22|15/12/2022||0.6357||1530000000|2022-11-02|15/09/2022|0.62|0.6|1520000000|1450000000
2022-11-27 17:48:30|00310|7930|NYSE IP|13.06B|13060000000|36.72|3,599,987|-22.74%|38|2023-01-31|15/12/2022||0.746||5270000000|2022-10-27|15/09/2022|1.01|1.22|5400000000|5360000000
2022-11-27 17:48:33|00311|13851|NYSE IVZ|8.83B|8830000000|19.41|5,446,125|-16.08%|39|2023-01-24|15/12/2022||0.3458||1070000000|2022-10-25|15/09/2022|0.34|0.4122|1110000000|1110000000
2022-11-27 17:48:37|00312|7877|NYSE IPG|13.39B|13390000000|34.50|3,404,311|2.1%|39|2023-02-09|15/12/2022||1.01||2540000000|2022-10-21|15/09/2022|0.63|0.5922|2300000000|2280000000
2022-11-27 17:48:40|00313|13981|NASDAQ IPGP|4.44B|4440000000|91.19|302,840|-42.2%|38|2023-02-14|15/12/2022||0.9043||319500000|2022-11-01|15/09/2022|1.47|1.16|349010000|367980000
2022-11-27 17:48:43|00314|13852|NYSE IRM|15.57B|15570000000|53.56|1,603,927|14.71%|39|2023-02-23|15/12/2022||0.4552||1320000000|2022-11-03|15/09/2022|0.48|0.44|1290000000|1314000000
2022-11-27 17:48:47|00315|8125|NYSE J|15.62B|15620000000|123.62|566,695|-15.17%|39|2023-02-07|15/12/2022||1.6||3610000000|2022-11-21|15/09/2022|1.8|1.78|3900000000|3800000000
2022-11-27 17:48:50|00316|13082|NASDAQ JBHT|18.91B|18910000000|182.60|791,182|-6.15%|38|2023-01-18|15/12/2022||2.5||3860000000|2022-10-18|15/09/2022|2.57|2.45|3840000000|3800000000
2022-11-27 17:48:55|00317|8176|NYSE JEF|8.71B|8710000000|38.11|1,347,777|-2.48%|39|2023-01-11|15/11/2022||0.6525||1230000000|2022-09-28|15/08/2022|0.78|0.65|1520000000|1360000000
2022-11-27 17:48:59|00318|8071|NYSE SJM|16.13B|16130000000|151.26|790,520|15.51%|39|2023-02-28|15/01/2023||2.14||2200000000|2022-11-21|15/10/2022|2.4|2.18|2210000000|2170000000
2022-11-27 17:49:02|00319|8217|NYSE JCI|45.91B|45910000000|66.85|4,134,001|-13.65%|39|2023-02-01|15/12/2022||0.6632||6250000000|2022-11-03|15/09/2022|0.99|0.99|6390000000|6780000000
2022-11-27 17:49:05|00320|6463|NYSE JNPR|10.39B|10390000000|32.02|3,615,090|1.81%|39|2023-01-26|15/12/2022||0.6438||1480000000|2022-10-25|15/09/2022|0.58|0.5005|1410000000|1350000000
2022-11-27 17:49:08|00321|32512|NYSE KSU|26.71B|26710000000|293.59|2,847,171|-0.45%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2022-11-27 17:49:12|00322|8334|NYSE K|24.85B|24850000000|72.80|2,266,169|14.39%|39|2023-02-09|15/12/2022||0.8493||3630000000|2022-11-03|15/09/2022|1.01|0.98|3950000000|3782000000
2022-11-27 17:49:15|00323|8105|NYSE KEY|17.75B|17750000000|19.03|11,434,378|-16.9%|39|2023-01-19|15/12/2022||0.5924||1950000000|2022-10-20|15/09/2022|0.55|0.5779|1890000000|1880000000
2022-11-27 17:49:19|00324|269|NYSE KMB|45.49B|45490000000|135.03|1,618,790|-0.18%|38|2023-01-23|15/12/2022||1.5||4960000000|2022-10-25|15/09/2022|1.4|1.44|5050000000|5010000000
2022-11-27 17:49:24|00325|8337|NYSE KIM|14.07B|14070000000|22.72|4,630,973|-2.24%|39|2023-02-02|15/12/2022||0.1608||430310000|2022-10-27|15/09/2022|0.08|0.16|433400000|422550000
2022-11-27 17:49:29|00326|32518|NYSE KMI|41.88B|41880000000|18.63|18,652,265|14.58%|39|2023-01-18|15/12/2022||0.3082||4750000000|2022-10-19|15/09/2022|0.25|0.2869|5180000000|4720000000
2022-11-27 17:49:32|00327|41279|NYSE KKR|44.65B|44650000000|51.85|3,385,710|-30.26%|34|2023-02-09|15/12/2022||0.9003||1480000000|2022-11-01|15/09/2022|0.93|0.87|1860000000|1510000000
2022-11-27 17:49:36|00328|8148|NYSE KSS|3.72B|3720000000|31.93|4,153,617|-40.78%|41|2023-02-28|15/01/2023||1.06||6010000000|2022-11-17|15/10/2022|0.82|0.63|4230000000|4080000000
2022-11-27 17:49:39|00329|8062|NYSE KR|35.1B|35100000000|49.04|6,304,193|13.68%|36|2023-03-02|15/01/2023||0.8942||35160000000|2022-12-01|15/10/2022||0.8136||34050000000
2022-11-27 17:49:44|00330|13846|NYSE LHX|43.54B|43540000000|228.68|1,158,221|6.3%|39|2023-02-07|15/12/2022||3.29||4380000000|2022-10-27|15/09/2022|3.26|3.41|4250000000|4410000000
2022-11-27 17:49:47|00331|8113|NYSE LH|21.33B|21330000000|241.37|750,158|-16.57%|39|2023-02-09|15/12/2022||4.16||3760000000|2022-10-27|15/09/2022|4.68|4.67|3600000000|3800000000
2022-11-27 17:49:51|00332|8023|NYSE LEG|4.75B|4750000000|35.77|854,036|-12.99%|39|2023-02-06|15/12/2022||0.5175||1260000000|2022-10-31|15/09/2022|0.52|0.54|1300000000|1250000000
2022-11-27 17:49:54|00333|7961|NYSE LEN|24.6B|24600000000|86.38|2,426,971|-19.3%|38|2022-12-14|15/11/2022||4.91||10000000000|2022-09-21|15/08/2022|5.03|4.81|8930000000|8930000000
2022-11-27 17:49:57|00334|8131|NYSE LNC|6.61B|6610000000|38.85|2,160,552|-42.99%|39|2023-02-01|15/12/2022||2.03||4570000000|2022-11-02|15/09/2022|-10.23|1.97|4630000000|4420000000
2022-11-27 17:50:03|00335|39152|NASDAQ LKQ|14.64B|14640000000|54.86|1,483,990|-4.69%|38|2023-02-23|15/12/2022||0.86||3030000000|2022-10-27|15/09/2022|0.97|0.97|3100000000|3220000000
2022-11-27 17:50:06|00336|7880|LMT|126.66B|126660000000|483.46|1,411,378|41.07%|38|2023-01-24|15/12/2022||7.4||18260000000|2022-10-18|15/09/2022|6.87|6.66|16580000000|16660000000
2022-11-27 17:50:09|00337|13083|NYSE L|13.63B|13630000000|57.41|829,364|4.25%|39|2023-02-06|15/12/2022|||||2022-10-31|15/09/2022|0.947||3460000000|
2022-11-27 17:50:12|00338|10549|NYSE LOW|127.57B|127570000000|210.97|3,698,809|-14.82%|39|2023-03-01|15/01/2023||2.23||22770000000|2022-11-16|15/10/2022|3.27|3.08|23500000000|23120000000
2022-11-27 17:50:15|00339|7965|NYSE LUMN|6.03B|6030000000|5.84|20,262,288|-55.72%|39|2023-02-08|15/12/2022||0.2168||3770000000|2022-11-02|15/09/2022|0.14|0.38|4390000000|4410000000
2022-11-27 17:50:19|00340|39251|NYSE LYB|28.26B|28260000000|86.79|2,517,405|-2.96%|39|2023-02-03|15/12/2022||1.35||10960000000|2022-10-28|15/09/2022|1.96|3.12|12250000000|12750000000
2022-11-27 17:50:23|00341|8275|NYSE MTB|29.67B|29670000000|172.14|1,253,920|11.79%|39|2023-01-19|15/12/2022||4.67||2460000000|2022-10-19|15/09/2022|3.53|4.01|2240000000|2300000000
2022-11-27 17:50:26|00342|32359|NYSE MAC|2.96B|2960000000|13.18|2,694,881|-33.03%|39|2023-02-09|15/12/2022||0.027||225400000|2022-11-03|15/09/2022|0.46|-0.03|210700000|204050000
2022-11-27 17:50:29|00343|8945|NYSE M|6.41B|6410000000|23.65|11,405,306|-22.41%|41|2023-02-21|15/01/2023||1.68||8330000000|2022-11-17|15/10/2022|0.52|0.19|5230000000|5200000000
2022-11-27 17:50:33|00344|8099|NYSE MRO|19.29B|19290000000|30.38|13,030,440|93.5%|39|2023-02-15|15/12/2022||1.06||1880000000|2022-11-02|15/09/2022|1.24|1.25|2250000000|2080000000
2022-11-27 17:50:36|00345|13947|NYSE MPC|58.68B|58680000000|125.20|4,032,776|104.07%|39|2023-02-01|15/12/2022||6.2||34880000000|2022-11-01|15/09/2022|7.81|6.66|47240000000|36250000000
2022-11-27 17:50:40|00346|8328|NYSE MMC|85.22B|85220000000|171.82|1,588,868|3.25%|39|2023-02-02|15/12/2022||1.4||5180000000|2022-10-20|15/09/2022|1.18|1.15|4770000000|4880000000
2022-11-27 17:50:45|00347|20299|NYSE MLM|22.82B|22820000000|367.59|393,459|-11.41%|38|2023-02-14|15/12/2022||3.4||1490000000|2022-11-02|15/09/2022|4.69|4.72|1810000000|1670000000
2022-11-27 17:50:48|00348|8184|NYSE MAS|11.46B|11460000000|50.93|1,934,841|-24.08%|39|2023-02-09|15/12/2022||0.6911||1930000000|2022-10-26|15/09/2022|0.98|1.04|2200000000|2240000000
2022-11-27 17:50:51|00349|7864|NYSE MA|337.22B|337220000000|351.29|2,882,366|8.37%|39|2023-02-02|15/12/2022||2.57||5800000000|2022-10-27|15/09/2022|2.68|2.57|5800000000|5650000000
2022-11-27 17:50:54|00350|7917|NASDAQ MAT|6.38B|6380000000|17.99|3,581,173|-18.12%|38|2023-02-08|15/12/2022||0.3156||1710000000|2022-10-25|15/09/2022|0.82|0.7437|1760000000|1780000000
2022-11-27 17:50:57|00351|7924|NYSE MKC|22.77B|22770000000|84.91|1,322,310|-0.74%|38|2023-01-26|15/11/2022||0.8759||1750000000|2022-10-06|15/08/2022|0.69|0.7048|1600000000|1600000000
2022-11-27 17:51:00|00352|8014|NYSE MCK|54.36B|54360000000|383.34|1,017,569|72.98%|38|2023-02-01|15/12/2022||6.38||71160000000|2022-11-01|15/09/2022|6.06|6.05|70200000000|70330000000
2022-11-27 17:51:04|00353|7857|NYSE MDT|104.94B|104940000000|79.12|6,581,487|-28.75%|39|2023-02-21|15/01/2023||1.28||7530000000|2022-11-22|15/10/2022|1.3|1.28|7600000000|7700000000
2022-11-27 17:51:08|00354|7947|NYSE MET|61.35B|61350000000|76.95|4,364,968|28.04%|39|2023-02-01|15/12/2022||1.81||17340000000|2022-11-02|15/09/2022|1.21|1.32|23690000000|18330000000
2022-11-27 17:51:11|00355|20210|NYSE MTD|32.32B|32320000000|1,449.69|107,365|-3.14%|38|2023-02-09|15/12/2022||11.64||1030000000|2022-11-03|15/09/2022|10.18|9.83|985850000|975190000
2022-11-27 17:51:16|00356|7862|NYSE MGM|13.72B|13720000000|35.73|5,518,675|-14.62%|38|2023-02-15|15/12/2022||-1.22||3320000000|2022-11-02|15/09/2022|-1.39|0.19|3400000000|3230000000
2022-11-27 17:51:19|00357|20151|NYSE MAA|19.16B|19160000000|161.46|733,437|-20.69%|38|2023-02-01|15/12/2022||1.28||524380000|2022-10-26|15/09/2022|1.02|1.11|520780000|507800000
2022-11-27 17:51:23|00358|39172|NYSE MHK|6.54B|6540000000|102.91|638,587|-41.34%|38|2023-02-09|15/12/2022||1.47||2750000000|2022-10-27|15/09/2022|3.34|3.4|2900000000|3030000000
2022-11-27 17:51:27|00359|8063|NYSE TAP|12.02B|12020000000|55.58|1,194,895|21.89%|39|2023-02-22|15/12/2022||1.09||2670000000|2022-11-01|15/09/2022|1.32|1.38|2940000000|2900000000
2022-11-27 17:51:30|00360|8946|NYSE MCO|55.13B|55130000000|301.00|803,634|-21.63%|38|2023-02-17|15/12/2022||1.49||1280000000|2022-10-25|15/09/2022|1.85|2.03|1280000000|1340000000
2022-11-27 17:51:33|00361|8056|NYSE MS|153.65B|153650000000|90.91|7,734,619|-7.17%|39|2023-01-19|15/12/2022||1.54||12900000000|2022-10-14|15/09/2022|1.53|1.52|12990000000|13290000000
2022-11-27 17:51:36|00362|8278|NYSE MOS|17.63B|17630000000|51.77|4,694,585|46.57%|40|2023-02-21|15/12/2022||2.69||4500000000|2022-11-07|15/09/2022|3.22|3.44|5300000000|5880000000
2022-11-27 17:51:40|00363|276|NYSE MSI|44.9B|44900000000|268.43|752,486|5.86%|38|2023-02-02|15/12/2022||3.44||2500000000|2022-11-03|15/09/2022|3|2.88|2370000000|2312000000
2022-11-27 17:51:43|00364|6395|NASDAQ NDAQ|32.99B|32990000000|67.15|1,967,792|-1.09%|38|2023-01-25|15/12/2022||0.6536||910010000|2022-10-19|15/09/2022|0.68|0.6501|890000000|885890000
2022-11-27 17:51:46|00365|101919|NASDAQ NAVI|2.22B|2220000000|16.38|1,662,323|-17.89%|35|2023-01-24|15/12/2022||0.8277||356830000|2022-10-25|15/09/2022|0.75|0.7893|357000000|365710000
2022-11-27 17:51:50|00366|6440|NASDAQ NTAP|16.24B|16240000000|74.66|1,479,342|-15.47%|39|2023-02-22|15/01/2023||1.44||1710000000|2022-11-29|15/10/2022||1.33||1670000000
2022-11-27 17:51:53|00367|8345|NASDAQ NWL|5.52B|5520000000|13.35|3,879,200|-40.56%|38|2023-02-10|15/12/2022||0.1178||2230000000|2022-10-28|15/09/2022|0.53|0.47|2300000000|2250000000
2022-11-27 17:51:56|00368|8150|NYSE NEM|36.4B|36400000000|45.85|8,884,745|-18.04%|39|2023-02-23|15/12/2022||0.4736||2990000000|2022-10-27|15/09/2022|0.27|0.5|2600000000|3180000000
2022-11-27 17:52:00|00369|13065|NASDAQ NWS|10.59B|10590000000|18.58|970,270|-14.02%|38|2023-02-02|15/12/2022||0.2612||2620000000|2022-11-08|15/09/2022|0.12|0.12|2480000000|2480000000
2022-11-27 17:52:03|00370|13795|NASDAQ NWSA|10.59B|10590000000|18.30|2,848,193|-14.69%|38|2023-02-02|15/12/2022||0.2697||2620000000|2022-11-08|15/09/2022|0.12|0.12|2480000000|2480000000
2022-11-27 17:52:06|00371|13091|NYSE NEE|169.58B|169580000000|85.34|7,942,733|-0.87%|38|2023-01-27|15/12/2022||0.514||6550000000|2022-10-28|15/09/2022|0.85|0.79|6720000000|5960000000
2022-11-27 17:52:09|00372|20769|NYSE NLSN|10.07B|10070000000|27.98|4,774,133|37.83%|38|2023-03-02|15/12/2022||0.505||922050000|2022-10-27|15/09/2022||0.48||904560000
2022-11-27 17:52:12|00373|7896|NYSE NI|11.08B|11080000000|27.29|4,512,533|9.2%|39|2023-02-22|15/12/2022||0.471||1480000000|2022-11-07|15/09/2022|0.1|0.13|1010000000|1030000000
2022-11-27 17:52:15|00374|8340|NYSE JWN|3.52B|3520000000|22.13|6,137,692|-1.25%|40|2023-03-02|15/01/2023||1.43||4500000000|2022-11-22|15/10/2022|0.2|0.13|3500000000|3470000000
2022-11-27 17:52:19|00375|8252|NYSE NSC|61.4B|61400000000|252.32|1,414,506|-6.43%|38|2023-01-25|15/12/2022||3.45||3180000000|2022-10-26|15/09/2022|4.1|3.6|3340000000|3230000000
2022-11-27 17:52:23|00376|6419|NASDAQ NTRS|19.67B|19670000000|94.36|1,053,099|-20.63%|38|2023-01-18|15/12/2022||1.77||1750000000|2022-10-19|15/09/2022|1.8|1.84|1770000000|1770000000
2022-11-27 17:52:27|00377|7861|NYSE NOC|81.17B|81170000000|527.83|976,935|49.11%|38|2023-01-26|15/12/2022||6.58||9660000000|2022-10-27|15/09/2022|5.89|6.11|9000000000|9130000000
2022-11-27 17:52:30|00378|6494|NASDAQ GEN|15.38B|15380000000|23.11|5,621,423|-7.52%|38|2023-02-02|15/12/2022||0.4267||710000000|2022-11-08|15/09/2022|0.45|0.4447|748000000|700000000
2022-11-27 17:52:33|00379|40082|NYSE NCLH|6.91B|6910000000|16.43|21,358,502|-18.1%|37|2023-02-23|15/12/2022||-0.8486||1500000000|2022-11-08|15/09/2022|-0.64|-0.68|1610000000|1590000000
2022-11-27 17:52:37|00380|8134|NYSE NOV|8.73B|8730000000|22.22|3,417,018|77.9%|38|2023-02-06|15/12/2022||0.2346||1950000000|2022-10-27|15/09/2022|0.08|0.17|1890000000|1820000000
2022-11-27 17:52:41|00381|13857|NYSE NRG|9.71B|9710000000|42.16|2,324,053|16.3%|39|2023-03-02|15/12/2022||-1.16||5040000000|2022-11-07|15/09/2022|0.4602|0.6817|8510000000|7890000000
2022-11-27 17:52:44|00382|8128|NYSE NUE|38.27B|38270000000|149.19|1,999,333|30.89%|39|2023-01-31|15/12/2022||4.93||9290000000|2022-10-20|15/09/2022|6.5|6.74|10500000000|10250000000
2022-11-27 17:52:47|00383|7954|NYSE OXY|63.67B|63670000000|70.28|20,310,789|136.63%|39|2023-02-14|15/12/2022||2.21||8980000000|2022-11-08|15/09/2022|2.44|2.68|9500000000|9440000000
2022-11-27 17:52:50|00384|8129|NYSE OMC|16.14B|16140000000|79.15|1,422,668|16.83%|39|2023-02-16|15/12/2022||1.95||3670000000|2022-10-18|15/09/2022|1.77|1.68|3440000000|3340000000
2022-11-27 17:52:53|00385|13858|NYSE OKE|29.24B|29240000000|65.42|2,542,458|4.72%|39|2023-02-27|15/12/2022||1.04||6120000000|2022-11-01|15/09/2022|0.96|0.96|5910000000|6530000000
2022-11-27 17:52:56|00386|274|NYSE ORCL|223.03B|223030000000|82.72|9,035,287|-10.41%|38|2022-12-15|15/11/2022||1.16||11950000000|2022-09-12|15/08/2022|1.03|1.07|11450000000|11330000000
2022-11-27 17:53:00|00387|39262|NYSE PKG|12.22B|12220000000|132.97|766,106|-0.45%|38|2023-01-31|15/12/2022||2.23||2030000000|2022-10-24|15/09/2022|2.83|2.81|2130000000|2200000000
2022-11-27 17:53:03|00388|7976|NYSE PH|39.3B|39300000000|306.03|901,377|-1.17%|39|2023-02-02|15/12/2022||4.43||4430000000|2022-11-03|15/09/2022|4.74|3.68|4230000000|3639000000
2022-11-27 17:53:08|00389|6477|NASDAQ PDCO|2.84B|2840000000|29.29|831,334|-7.4%|39|2023-03-02|15/01/2023||0.6196||1650000000|2022-12-01|15/10/2022||0.5739||1670000000
2022-11-27 17:53:11|00390|32370|NYSE PNR|7.59B|7590000000|46.19|1,635,372|-38.61%|38|2023-01-31|15/12/2022||0.7956||1000000000|2022-10-25|15/09/2022|0.99|0.9272|1060000000|1040000000
2022-11-27 17:53:15|00391|32373|NASDAQ PBCT|8.34B|8340000000|19.41|7,333,549|8.92%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2022-11-27 17:53:18|00392|8279|NYSE PKI|17.3B|17300000000|136.93|829,342|-25.21%|39|2023-01-31|15/12/2022||1.64||1060000000|2022-11-08|15/09/2022|1.51|1.44|1030000000|1020000000
2022-11-27 17:53:22|00393|32396|NYSE PRGO|4.42B|4420000000|32.95|1,306,621|-12.78%|37|2023-03-02|15/12/2022||0.8216||1190000000|2022-11-08|15/09/2022|0.56|0.68|1100000000|1140000000
2022-11-27 17:53:25|00394|7989|PFE |276.23B|276230000000|49.21|19,584,815|-8.87%|39|2023-01-31|15/12/2022||1.09||24280000000|2022-11-01|15/09/2022|1.78|1.44|22600000000|21330000000
2022-11-27 17:53:28|00395|8251|NYSE PCG|30.55B|30550000000|15.37|27,908,072|25.57%|39|2023-02-10|15/12/2022||0.3141||5700000000|2022-10-27|15/09/2022|0.29|0.18|5400000000|6000000000
2022-11-27 17:53:32|00396|8039|NYSE PM|152.31B|152310000000|98.25|4,243,321|10.79%|39|2023-02-09|15/12/2022||1.28||7270000000|2022-10-20|15/09/2022|1.33|1.36|8030000000|7320000000
2022-11-27 17:53:35|00397|32531|NYSE PSX|53.25B|53250000000|110.78|3,455,068|59.97%|39|2023-01-27|15/12/2022||4.97||41440000000|2022-11-01|15/09/2022|6.46|4.83|43290000000|39280000000
2022-11-27 17:53:39|00398|7943|NYSE PNW|8.66B|8660000000|76.50|815,622|17.22%|39|2023-02-24|15/12/2022||-0.2088||667990000|2022-11-03|15/09/2022|2.88|2.60|1500000000|1315000000
2022-11-27 17:53:42|00399|13860|NYSE PXD|60.38B|60380000000|254.14|2,371,916|39.84%|39|2023-02-07|15/12/2022||6.66||6060000000|2022-10-27|15/09/2022|7.48|7.44|6090000000|4154000000
2022-11-27 17:53:45|00400|8057|NYSE PNC|67.62B|67620000000|167.65|2,032,115|-16.22%|39|2023-01-18|15/12/2022||4.01||5700000000|2022-10-14|15/09/2022|3.78|3.7|5550000000|5420000000
2022-11-27 17:53:49|00401|8118|NYSE PPG|31.34B|31340000000|133.36|1,366,115|-14.29%|39|2023-01-19|15/12/2022||1.17||4100000000|2022-10-19|15/09/2022|1.66|1.66|4470000000|4430000000
2022-11-27 17:53:54|00402|8203|NYSE PPL|21.52B|21520000000|29.23|4,681,650|3.73%|39|2023-02-16|15/12/2022||0.2723||1580000000|2022-11-04|15/09/2022|0.41|0.4182|2130000000|1810000000
2022-11-27 17:53:57|00403|8267|NASDAQ PFG|22.63B|22630000000|92.47|1,819,379|30.4%|38|2023-01-30|15/12/2022||1.54||3280000000|2022-10-27|15/09/2022|1.69|1.45|2500000000|3160000000
2022-11-27 17:54:02|00404|7968|NYSE PGR|76.92B|76920000000|131.57|2,520,469|39.1%|36|2023-01-25|15/12/2022||1.38||12440000000|2022-10-13|15/09/2022|0.491|0.4928|13020000000|13290000000
2022-11-27 17:54:05|00405|7923|NYSE PLD|108.96B|108960000000|116.39|4,531,247|-22.34%|38|2023-01-24|15/12/2022||0.6548||1370000000|2022-10-19|15/09/2022|1.36|1.29|1150000000|1150000000
2022-11-27 17:54:08|00406|8191|NYSE PRU|39.66B|39660000000|107.77|1,906,061|2.54%|39|2023-02-07|15/12/2022||2.66||13590000000|2022-11-01|15/09/2022|2.13|2.15|21610000000|13620000000
2022-11-27 17:54:12|00407|7893|NYSE PEG|29.55B|29550000000|59.22|3,157,093|-6.95%|39|2023-02-24|15/12/2022||0.6301||2150000000|2022-10-31|15/09/2022|0.86|0.82|2270000000|2010000000
2022-11-27 17:54:15|00408|8158|NYSE PSA|52.6B|52600000000|298.61|831,814|-4.98%|39|2023-02-22|15/12/2022||2.68||1060000000|2022-11-01|15/09/2022|4.13|2.69|822530000000|1060000000
2022-11-27 17:54:19|00409|8237|NYSE PHM|10.13B|10130000000|44.52|2,486,962|-13.7%|38|2023-01-31|15/12/2022||2.96||4640000000|2022-10-25|15/09/2022|2.69|2.75|3940000000|4030000000
2022-11-27 17:54:22|00410|32533|NYSE PVH|4.13B|4130000000|63.28|1,453,143|-42.53%|36|2023-03-29|15/01/2023||1.69||2340000000|2022-11-30|15/10/2022||2.17||2230000000
2022-11-27 17:54:25|00411|945074|NASDAQ QRVO|9.77B|9770000000|95.94|1,351,978|-35.22%|32|2023-02-01|15/12/2022||0.6335||726630000|2022-11-02|15/09/2022|2.66|2.54|1160000000|1130000000
2022-11-27 17:54:28|00412|19695|NYSE PWR|21.22B|21220000000|148.52|1,004,344|26.36%|39|2023-02-23|15/12/2022||1.59||4250000000|2022-11-03|15/09/2022|1.77|1.77|4460000000|4398000000
2022-11-27 17:54:31|00413|8198|NYSE DGX|16.98B|16980000000|149.06|1,035,651|-3.8%|39|2023-02-02|15/12/2022||1.9||2250000000|2022-10-20|15/09/2022|2.36|2.19|2490000000|2350000000
2022-11-27 17:54:34|00414|8022|NYSE RL|7.22B|7220000000|109.47|1,004,532|-5.98%|39|2023-02-02|15/12/2022||2.92||1760000000|2022-11-10|15/09/2022|2.23|2.07|1600000000|1560000000
2022-11-27 17:54:38|00415|8229|NYSE RRC|6.92B|6920000000|29.62|4,167,765|40.18%|39|2023-02-21|15/12/2022||1.38||991350000|2022-10-24|15/09/2022|1.37|1.42|970470000|993600000
2022-11-27 17:54:41|00416|20380|NYSE RJF|25.71B|25710000000|119.56|1,245,969|21.33%|38|2023-01-25|15/12/2022||2.33||2880000000|2022-10-26|15/09/2022|2.08|2.02|2830000000|2750000000
2022-11-27 17:54:44|00417|8235|RTX|143.45B|143450000000|97.47|4,954,109|17.43%|35|2023-01-24|15/12/2022||1.24||18180000000|2022-10-25|15/09/2022|1.21|1.14|16950000000|17230000000
2022-11-27 17:54:48|00418|39285|NYSE O|40.71B|40710000000|64.85|4,194,692|-6.65%|38|2023-02-22|15/12/2022||0.3319||847110000|2022-11-02|15/09/2022|0.98|0.36|837300000|816260000
2022-11-27 17:54:52|00419|20718|NASDAQ REG|11.39B|11390000000|66.27|973,962|-7%|38|2023-02-09|15/12/2022||0.4722||297960000|2022-11-03|15/09/2022|0.51|0.46|295760000|292370000
2022-11-27 17:54:57|00420|7945|NYSE RF|21.35B|21350000000|22.87|8,217,680|-2.56%|38|2023-01-20|15/12/2022||0.644||1930000000|2022-10-21|15/09/2022|0.43|0.5867|1870000000|1810000000
2022-11-27 17:55:00|00421|13862|NYSE RSG|43.24B|43240000000|136.88|1,245,611|1.38%|39|2023-02-09|15/12/2022||1.02||3470000000|2022-10-27|15/09/2022|1.34|1.22|3600000000|3540000000
2022-11-27 17:55:04|00422|21180|NYSE RMD|33.6B|33600000000|229.92|481,962|-8.47%|33|2023-01-26|15/12/2022||1.6||985710000|2022-10-27|15/09/2022|1.51|1.51|950300000|947960000
2022-11-27 17:55:09|00423|8207|NYSE RHI|8.31B|8310000000|77.81|1,104,325|-32.09%|39|2023-01-26|15/12/2022||1.36||1740000000|2022-10-20|15/09/2022|1.53|1.62|1830000000|1920000000
2022-11-27 17:55:12|00424|8356|NYSE ROK|30.58B|30580000000|264.86|733,651|-21.92%|39|2023-01-25|15/12/2022||1.86||1920000000|2022-11-02|15/09/2022|3.04|2.98|2130000000|2130000000
2022-11-27 17:55:16|00425|13863|NYSE ROP|46.28B|46280000000|436.38|586,706|-8.2%|39|2023-02-03|15/12/2022||3.72||1430000000|2022-10-26|15/09/2022|3.67|3.45|1350000000|1310000000
2022-11-27 17:55:19|00426|39254|NYSE RCL|15.23B|15230000000|59.68|6,962,078|-12.21%|38|2023-01-26|15/12/2022||-1.24||2630000000|2022-11-03|15/09/2022|0.26|0.19|3000000000|2990000000
2022-11-27 17:55:24|00427|8119|NYSE SPGI|116.61B|116610000000|357.91|1,775,251|-21.26%|38|2023-02-07|15/12/2022||2.49||2890000000|2022-10-27|15/09/2022|2.93|2.81|2860000000|2930000000
2022-11-27 17:55:27|00428|39107|NASDAQ SBAC|32.02B|32020000000|296.54|711,529|-15.53%|39|2023-02-27|15/12/2022||1.08||676840000|2022-10-31|15/09/2022|3.1|0.94|675600000|651230000
2022-11-27 17:55:29|00429|8354|NYSE SLB|72.08B|72080000000|50.83|13,736,919|71.14%|34|2023-01-20|15/12/2022||0.6753||7750000000|2022-10-21|15/09/2022|0.63|0.5511|7480000000|7110000000
2022-11-27 17:55:32|00430|8940|NASDAQ STX|11.27B|11270000000|54.70|2,739,422|-44.53%|38|2023-01-25|15/12/2022||0.1933||1860000000|2022-10-26|15/09/2022|0.48|0.7107|2040000000|2100000000
2022-11-27 17:55:37|00431|8076|NYSE SEE|7.56B|7560000000|52.31|1,198,059|-17.17%|39|2023-02-09|15/12/2022||0.9986||1480000000|2022-11-01|15/09/2022|0.98|0.92|1400000000|1450000000
2022-11-27 17:55:40|00432|8222|NYSE SRE|51.38B|51380000000|163.46|1,336,101|34.34%|39|2023-02-28|15/12/2022||1.98||3780000000|2022-11-03|15/09/2022|1.97|1.79|3620000000|3364000000
2022-11-27 17:55:44|00433|7986|NYSE SHW|64.26B|64260000000|249.52|1,550,031|-22.82%|38|2023-01-26|15/12/2022||1.89||5270000000|2022-10-25|15/09/2022|2.83|2.56|6050000000|5790000000
2022-11-27 17:55:49|00434|39114|NYSE SIG|2.98B|2980000000|64.42|808,590|-37.49%|38|2023-03-16|15/01/2023||4.98||2640000000|2022-12-06|15/10/2022||0.262||1490000000
2022-11-27 17:55:53|00435|8210|NYSE SPG|45.37B|45370000000|120.70|2,011,012|-24.79%|38|2023-02-02|15/12/2022||1.77||1290000000|2022-11-01|15/09/2022|1.65|1.48|1320000000|1240000000
2022-11-27 17:55:57|00436|32515|NYSE SLG|2.69B|2690000000|41.61|1,126,505|-40.94%|38|2023-01-25|15/12/2022||-0.0612||161390000|2022-10-19|15/09/2022|0.11|0.0889|142960000|147610000
2022-11-27 17:56:03|00437|8001|NYSE SNA|12.89B|12890000000|242.78|296,743|14.9%|39|2023-02-02|15/12/2022||4.14||1140000000|2022-10-20|15/09/2022|4.14|3.86|1100000000|1070000000
2022-11-27 17:56:06|00438|7956|NYSE SO|72.57B|72570000000|66.91|4,181,325|7.85%|39|2023-02-22|15/12/2022||0.2327||5220000000|2022-10-27|15/09/2022|1.35|1.3|8380000000|6840000000
2022-11-27 17:56:10|00439|7914|NYSE LUV|23.29B|23290000000|39.22|5,702,990|-12.77%|38|2023-01-26|15/12/2022||0.7663||6600000000|2022-10-27|15/09/2022|0.5|0.47|6200000000|6280000000
2022-11-27 17:56:13|00440|8160|NYSE SWK|12.29B|12290000000|83.08|1,889,989|-54.53%|39|2023-01-26|15/12/2022||-0.2535||3920000000|2022-10-27|15/09/2022|0.76|0.72|4100000000|4000000000
2022-11-27 17:56:16|00441|7967|NYSE STT|28.23B|28230000000|77.06|2,292,206|-17.45%|38|2023-01-18|15/12/2022||1.81||2950000000|2022-10-18|15/09/2022|1.82|1.78|2960000000|2970000000
2022-11-27 17:56:20|00442|6499|NASDAQ SRCL|4.74B|4740000000|51.37|466,716|-14.99%|38|2023-02-23|15/12/2022||0.642||680440000|2022-11-03|15/09/2022|0.65|0.58|690300000|675210000
2022-11-27 17:56:23|00443|8186|NYSE SYK|88.08B|88080000000|232.74|1,484,357|-4.41%|39|2023-01-25|15/12/2022||2.83||4960000000|2022-10-31|15/09/2022|2.12|2.23|4500000000|4470000000
2022-11-27 17:56:26|00444|940815|NYSE SYF|16.69B|16690000000|37.05|5,270,173|-22.29%|34|2023-01-27|15/12/2022||1.18||3040000000|2022-10-25|15/09/2022|1.47|1.39|2920000000|2800000000
2022-11-27 17:56:29|00445|8285|NYSE SYY|43.71B|43710000000|86.45|2,424,939|18.86%|39|2023-02-07|15/12/2022||0.8515||18560000000|2022-11-01|15/09/2022|0.97|0.99|19100000000|18650000000
2022-11-27 17:56:32|00446|6480|NASDAQ TROW|27.94B|27940000000|125.05|1,930,218|-38.29%|38|2023-01-26|15/12/2022||1.63||1500000000|2022-10-27|15/09/2022|1.86|1.85|1590000000|1550000000
2022-11-27 17:56:35|00447|7959|NYSE TPR|8.93B|8930000000|37.07|3,625,462|-11.32%|38|2023-02-09|15/12/2022||1.27||2040000000|2022-11-10|15/09/2022|0.79|0.76|1510000000|1500000000
2022-11-27 17:56:38|00448|8180|NYSE TGT|75.21B|75210000000|163.38|4,345,270|-33.74%|37|2023-02-28|15/01/2023||1.55||30830000000|2022-11-16|15/10/2022|1.54|2.16|26500000000|26390000000
2022-11-27 17:56:42|00449|19701|NYSE TEL|40.6B|40600000000|127.99|1,544,379|-17.96%|39|2023-01-25|15/12/2022||1.5||3770000000|2022-11-02|15/09/2022|1.88|1.86|4360000000|4210000000
2022-11-27 17:56:46|00450|13843|NYSE FTI|5.4B|5400000000|12.100|8,570,811|104.05%|38|2023-02-22|15/12/2022||0.0348||1650000000|2022-10-26|15/09/2022|0.03|0.0922|1730000000|1740000000
2022-11-27 17:56:50|00451|8305|NYSE TXT|14.9B|14900000000|71.48|1,256,998|-1.72%|39|2023-01-26|15/12/2022||1.08||3610000000|2022-10-27|15/09/2022|1.06|0.93|3080000000|3230000000
2022-11-27 17:56:54|00452|8299|NYSE AES|19.11B|19110000000|28.61|4,813,191|20.06%|39|2023-02-23|15/12/2022||0.4967||3050000000|2022-11-04|15/09/2022|0.63|0.5418|3630000000|2930000000
2022-11-27 17:56:57|00453|8147|NYSE TMO|217.22B|217220000000|551.25|1,464,756|-13.7%|38|2023-02-01|15/12/2022||5.21||10410000000|2022-10-26|15/09/2022|5.08|4.83|10680000000|9940000000
2022-11-27 17:57:00|00454|8227|NYSE TJX|94.08B|94080000000|81.03|5,280,717|16.83%|40|2023-02-22|15/01/2023||0.8958||14120000000|2022-11-16|15/10/2022|0.86|0.8|12200000000|12290000000
2022-11-27 17:57:03|00455|32379|NASDAQ TSCO|24.75B|24750000000|224.02|1,245,947|-1.9%|38|2023-01-26|15/12/2022||2.35||3870000000|2022-10-20|15/09/2022|2.1|2.08|3270000000|3280000000
2022-11-27 17:57:07|00456|20793|NYSE TDG|34.61B|34610000000|636.54|260,855|13.41%|39|2023-02-07|15/12/2022||4.19||1370000000|2022-11-10|15/09/2022|5.5|5.14|1510000000|1500000000
2022-11-27 17:57:12|00457|8239|NYSE TNL|3.1B|3100000000|38.15|912,777|-23.97%|38|2023-02-22|15/12/2022||1.23||913390000|2022-10-27|15/09/2022|1.28|1.28|937000000|941570000
2022-11-27 17:57:15|00458|8159|NYSE TRV|44.27B|44270000000|188.91|1,349,239|22.94%|38|2023-01-24|15/12/2022||4.04||8670000000|2022-10-19|15/09/2022|2.2|1.54|9200000000|8930000000
2022-11-27 17:57:18|00459|32539|NASDAQ TRIP|2.77B|2770000000|19.83|2,180,272|-25.87%|38|2023-02-15|15/12/2022||0.0629||342420000|2022-11-07|15/09/2022|0.28|0.38|459000000|443840000
2022-11-27 17:57:21|00460|7918|NYSE TFC|62.09B|62090000000|46.92|6,581,661|-21.9%|39|2023-01-19|15/12/2022||1.26||6160000000|2022-10-18|15/09/2022|1.15|1.19|5890000000|5930000000
2022-11-27 17:57:25|00461|8179|NYSE TSN|24.21B|24210000000|67.33|2,596,864|-17.22%|39|2023-02-09|15/12/2022||1.59||13400000000|2022-11-14|15/09/2022|1.63|1.7|13740000000|13470000000
2022-11-27 17:57:28|00462|8310|NYSE USB|65.76B|65760000000|44.26|9,584,984|-23.03%|39|2023-01-18|15/12/2022||1.18||6580000000|2022-10-14|15/09/2022|1.16|1.15|6330000000|6240000000
2022-11-27 17:57:33|00463|32535|NYSE UDR|14.13B|14130000000|40.73|2,451,797|-26.86%|38|2023-02-07|15/12/2022||0.113||394990000|2022-10-26|15/09/2022|0.07|0.0841|390020000|380890000
2022-11-27 17:57:36|00464|39338|NASDAQ ULTA|22.97B|22970000000|448.35|790,562|12.22%|36|2023-03-09|15/01/2023||5.19||2910000000|2022-12-01|15/10/2022||4.11||2200000000
2022-11-27 17:57:39|00465|13959|NYSE UAA|4.1B|4100000000|9.67|8,376,405|-59.67%|41|2023-03-01|15/12/2022||0.0944||1560000000|2023-02-09|15/07/2023||0.0993||1410000000
2022-11-27 17:57:42|00466|976067|NYSE UA|4.1B|4100000000|8.48|3,631,812|-58.89%|31|2023-03-01|15/12/2022||0.0948||1560000000|2023-02-09|15/07/2023||0.0993||1410000000
2022-11-27 17:57:46|00467|8083|NYSE UNP|137.14B|137140000000|213.33|3,302,129|-11.03%|39|2023-01-19|15/12/2022||2.89||6410000000|2022-10-20|15/09/2022|3.19|3.06|6570000000|6430000000
2022-11-27 17:57:49|00468|13061|NASDAQ UAL|14.52B|14520000000|44.42|9,182,340|5.11%|38|2023-01-17|15/12/2022||1.96||12220000000|2022-10-18|15/09/2022|2.81|2.28|12880000000|12740000000
2022-11-27 17:57:52|00469|8199|NYSE UPS|157.74B|157740000000|182.52|3,089,001|-11.1%|38|2023-01-31|15/12/2022||3.6||28170000000|2022-10-25|15/09/2022|2.99|2.84|24590000000|24290000000
2022-11-27 17:57:55|00470|32516|NYSE URI|24.88B|24880000000|359.03|718,284|-0.88%|38|2023-01-25|15/12/2022||10.06||3280000000|2022-10-26|15/09/2022|9.27|9.06|3050000000|3070000000
2022-11-27 17:57:59|00471|39147|NYSE UHS|9.48B|9480000000|132.73|740,822|6.73%|38|2023-03-01|15/12/2022||2.97||3390000000|2022-10-25|15/09/2022|2.54|2.43|3340000000|3280000000
2022-11-27 17:58:03|00472|8174|NYSE UNM|8.25B|8250000000|41.50|1,572,679|69.73%|39|2023-02-01|15/12/2022||1.48||3000000000|2022-11-01|15/09/2022|1.51|1.42|2960000000|3000000000
2022-11-27 17:58:08|00473|8241|NYSE VLO|53.36B|53360000000|138.40|3,882,926|103.5%|39|2023-02-02|15/12/2022||7.25||38950000000|2022-10-25|15/09/2022|7.14|6.8|42290000000|38780000000
2022-11-27 17:58:11|00474|13866|NYSE VTR|18.34B|18340000000|45.49|2,144,408|-8.1%|38|2023-02-16|15/12/2022||0.00||1040000000|2022-11-03|15/09/2022|0.00|0.025|1040000000|1030000000
2022-11-27 17:58:14|00475|7870|NYSE VFC|13.31B|13310000000|34.34|5,773,271|-53.58%|37|2023-01-27|15/12/2022||1.19||3570000000|2022-10-26|15/09/2022|0.73|0.7488|3080000000|3090000000
2022-11-27 17:58:17|00476|8171|NASDAQ PARA|13.04B|13040000000|19.91|3,255,088|-38.95%|39|2023-02-14|15/12/2022||0.3377||8260000000|2022-11-02|15/09/2022|0.39|0.45|6920000000|7100000000
2022-11-27 17:58:20|00477|13570|NASDAQ VTRS|13.48B|13480000000|11.14|10,074,438|-12.63%|38|2023-02-27|15/12/2022||0.7328||4010000000|2022-11-07|15/09/2022|0.29|0.84|4070000000|4140000000
2022-11-27 17:58:24|00478|7863|NYSE VNO|5.14B|5140000000|25.08|2,981,283|-40.5%|39|2023-02-13|15/12/2022||0.1013||452510000|2022-10-31|15/09/2022|0.81|0.1399|457400000|449180000
2022-11-27 17:58:27|00479|7974|NYSE VMC|24.37B|24370000000|183.34|746,220|-7.15%|39|2023-02-16|15/12/2022||1.34||1850000000|2022-11-02|15/09/2022|1.78|1.73|2090000000|2010000000
2022-11-27 17:58:31|00480|8058|NYSE WM|67.51B|67510000000|164.46|1,775,450|0.61%|39|2023-02-16|15/12/2022||1.41||4970000000|2022-10-26|15/09/2022|1.56|1.52|5080000000|5050000000
2022-11-27 17:58:36|00481|7881|NYSE WAT|20.04B|20040000000|338.03|368,671|-0.12%|39|2023-01-24|15/12/2022||3.73||833230000|2022-11-01|15/09/2022|2.64|2.58|708560000|680730000
2022-11-27 17:58:40|00482|13867|NYSE WEC|31.05B|31050000000|98.66|1,486,803|10.64%|39|2023-02-02|15/12/2022||0.7631||2000000000|2022-11-01|15/09/2022|0.96|0.86|2000000000|1820000000
2022-11-27 17:58:43|00483|7992|NYSE WFC|180.77B|180770000000|47.44|17,030,312|-2.04%|38|2023-01-13|15/12/2022||1.28||19990000000|2022-10-14|15/09/2022|0.85|1.09|19510000000|18770000000
2022-11-27 17:58:47|00484|13848|NYSE WELL|32.1B|32100000000|69.53|2,739,127|-15.12%|39|2023-02-14|15/12/2022||0.1299||1470000000|2022-11-07|15/09/2022|-0.01|0.1646|1470000000|1450000000
2022-11-27 17:58:51|00485|8117|NASDAQ WDC|11.86B|11860000000|37.34|4,848,138|-35.35%|38|2023-01-26|15/12/2022||-0.0912||3040000000|2022-10-27|15/09/2022|0.2|0.41|3740000000|3640000000
2022-11-27 17:58:54|00486|8323|NYSE WU|5.5B|5500000000|14.29|5,064,385|-12.87%|39|2023-02-09|15/12/2022||0.3592||1070000000|2022-11-01|15/09/2022|0.42|0.39|1100000000|1080000000
2022-11-27 17:58:57|00487|955555|NYSE WRK|9.54B|9540000000|37.51|2,127,332|-19.05%|31|2023-02-02|15/12/2022||0.791||5050000000|2022-11-10|15/09/2022|1.43|1.44|5400000000|5480000000
2022-11-27 17:59:00|00488|8953|NYSE WY|23.78B|23780000000|32.31|4,090,883|-12.89%|38|2023-02-03|15/12/2022||0.2006||1950000000|2022-10-27|15/09/2022|0.42|0.3694|2280000000|2280000000
2022-11-27 17:59:03|00489|8228|NYSE WHR|8.1B|8100000000|148.77|800,797|-34.17%|39|2023-01-25|15/12/2022||3.25||5170000000|2022-10-20|15/09/2022|4.49|5.35|4780000000|5160000000
2022-11-27 17:59:06|00490|8122|NYSE WMB|41.3B|41300000000|33.90|6,993,455|20.04%|39|2023-02-15|15/12/2022||0.4878||3090000000|2022-10-31|15/09/2022|0.48|0.4402|3020000000|2900000000
2022-11-27 17:59:10|00491|29740|NASDAQ WTW|26.41B|26410000000|244.02|618,141|6.56%|35|2023-02-09|15/12/2022||6.3||2700000000|2022-10-27|15/09/2022|2.2|2.13|1950000000|1980000000
2022-11-27 17:59:14|00492|8030|NYSE GWW|30.53B|30530000000|604.25|336,245|23.43%|39|2023-02-02|15/12/2022||6.91||3760000000|2022-10-28|15/09/2022|8.27|7.21|3940000000|3890000000
2022-11-27 17:59:18|00493|6392|NASDAQ WYNN|8.47B|8470000000|74.93|3,953,035|-12.56%|38|2023-01-25|15/12/2022||-1.09||987880000|2022-11-09|15/09/2022|-1.2|-1.13|889700000|875160000
2022-11-27 17:59:21|00494|8003|NASDAQ XRX|2.48B|2480000000|15.89|1,430,695|-17.45%|38|2023-01-24|15/12/2022||0.5952||1890000000|2022-10-25|15/09/2022|0.19|0.4045|1750000000|1770000000
2022-11-27 17:59:24|00495|32532|NYSE XYL|20.46B|20460000000|113.50|968,171|-7.45%|39|2023-02-02|15/12/2022||0.7912||1410000000|2022-11-01|15/09/2022|0.79|0.66|1400000000|1340000000
2022-11-27 17:59:27|00496|8327|NYSE YUM|35.64B|35640000000|126.53|1,782,656|1.88%|38|2023-02-08|15/12/2022||1.24||1910000000|2022-11-02|15/09/2022|1.09|1.14|1640000000|1624000000
2022-11-27 17:59:32|00497|7902|NYSE ZBH|25.02B|25020000000|119.21|1,118,646|-2.18%|38|2023-02-06|15/12/2022||1.83||1760000000|2022-11-02|15/09/2022|1.58|1.56|1670000000|1640000000
2022-11-27 17:59:35|00498|6418|NASDAQ ZION|7.73B|7730000000|51.75|1,431,384|-19.35%|38|2023-01-23|15/12/2022||1.68||865570000|2022-10-24|15/09/2022|1.4|1.56|828000000|829710000
2022-11-27 17:59:38|00499|41176|NYSE ZTS|69.85B|69850000000|150.10|2,191,672|-31.56%|37|2023-02-16|15/12/2022||1.16||2040000000|2022-11-03|15/09/2022|1.21|1.24|2000000000|2083000000
2022-11-27 17:59:41|00500|41239|NYSE NOW|82.1B|82100000000|407.21|1,788,361|-37.31%|38|2023-01-25|15/12/2022||2.02||1940000000|2022-10-26|15/09/2022|1.96|1.85|1830000000|1850000000
2022-11-27 17:59:44|00501|13933|NYSE BX|105.01B|105010000000|90.00|4,371,151|-37.42%|39|2023-01-26|15/12/2022||1.05||2770000000|2022-10-20|15/09/2022|1.06|0.9846|2590000000|2320000000
2022-11-27 17:59:47|00502|961620|NYSE SQ|37.91B|37910000000|63.38|14,309,655|-70.12%|29|2023-02-22|15/12/2022||0.2725||4650000000|2022-11-03|15/09/2022|0.42|0.23|4520000000|4488000000
2022-11-27 17:59:49|00503|1166012|NYSE SNOW|46.31B|46310000000|144.72|6,427,636|-60.09%|13|2023-03-01|15/01/2023||0.0439||588670000|2022-12-07|15/10/2022||0.0421||539350000
2022-11-27 17:59:51|00504|1115848|NYSE UBER|56.74B|56740000000|28.50|26,268,543|-29.66%|21|2023-02-08|15/12/2022||-0.149||8480000000|2022-11-01|15/09/2022|-0.61|-0.18|8300000000|8120000000
2022-11-27 17:59:53|00505|41268|NASDAQ PANW|52.24B|52240000000|172.77|4,250,767|-2.8%|38|2023-02-28|15/01/2023||0.705||1650000000|2022-11-17|15/10/2022|0.83|0.69|1600000000|1550000000
2022-11-27 17:59:57|00506|1152334|NYSE NET|15.19B|15190000000|46.30|5,010,080|-76.86%|16|2023-02-09|15/12/2022||0.0168||274170000|2022-11-03|15/09/2022|0.06|0.00|253900000|250620000
2022-11-27 18:00:00|00507|16141|NASDAQ FTNT|41.74B|41740000000|52.91|5,527,442|-19.19%|38|2023-02-02|15/12/2022||0.3921||1300000000|2022-11-02|15/09/2022|0.33|0.27|1150000000|1120000000
2022-11-27 18:00:03|00508|1152784|NASDAQ DDOG|23.77B|23770000000|74.84|4,495,722|-58.71%|19|2023-02-09|15/12/2022||0.19||450920000|2022-11-03|15/09/2022|0.23|0.16|437000000|414260000
2022-11-27 18:00:06|00509|48371|NYSE VEEV|28.83B|28830000000|185.66|1,080,879|-35.89%|37|2023-02-28|15/01/2023||1.07||556910000|2022-12-01|15/10/2022||1.07||546030000
2022-11-27 18:00:09|00510|989534|NASDAQ TTD|24.18B|24180000000|49.39|5,407,204|-52.5%|26|2023-02-16|15/12/2022||0.352||493960000|2022-11-09|15/09/2022|0.26|0.2255|394770000|386190000
2022-11-27 18:00:11|00511|1072316|NYSE SPOT|15.21B|15210000000|78.73|1,830,334|-68.62%|24|2023-02-08|15/12/2022||-1.31||3200000000|2022-10-25|15/09/2022|-0.99|-0.851|3040000000|3020000000
2022-11-27 18:00:13|00512|1166239|NYSE PLTR|15.14B|15140000000|7.28|35,556,230|-65.38%|12|2023-02-15|15/12/2022||0.0268||504510000|2022-11-07|15/09/2022|0.01|0.03|478000000|474660000
2022-11-27 18:00:16|00513|942355|NYSE HUBS|14.1B|14100000000|290.18|766,129|-63.88%|34|2023-02-14|15/12/2022||0.8275||445510000|2022-11-02|15/09/2022|0.73|0.51|444000000|425710000
2022-11-27 18:00:20|00514|21232|NYSE MSCI|40.96B|40960000000|512.26|422,567|-17.52%|38|2023-01-26|15/12/2022||2.73||564890000|2022-10-25|15/09/2022|2.85|2.71|560640000|558750000
2022-11-27 18:00:24|00515|32341|NYSE EPAM|20.08B|20080000000|349.15|378,705|-42.67%|38|2023-02-16|15/12/2022||2.68||1230000000|2022-11-03|15/09/2022|3.1|2.48|1230000000|1200000000
2022-11-27 18:00:30|00516|1052405|NASDAQ MDB|10.15B|10150000000|147.75|2,092,055|-71.51%|25|2023-03-08|15/01/2023||-0.1256||318580000|2022-12-13|15/10/2022||-0.1707||305080000
2022-11-27 18:00:33|00517|39333|NASDAQ ODFL|32.47B|32470000000|293.99|955,111|-16.49%|38|2023-02-02|15/12/2022||2.71||1510000000|2022-10-26|15/09/2022|3.36|3.08|1600000000|1620000000
2022-11-27 18:00:36|00518|31028|NASDAQ ENPH|43.42B|43420000000|319.42|3,962,025|29.1%|38|2023-02-08|15/12/2022||1.29||703280000|2022-10-25|15/09/2022|1.25|1.09|634710000|617490000
2022-11-27 18:00:39|00519|949620|NASDAQ ETSY|15.12B|15120000000|120.31|3,244,145|-58.71%|32|2023-02-28|15/12/2022||0.7492||748750000|2022-11-02|15/09/2022|0.58|0.37|594500000|562560000
2022-11-27 18:00:42|00520|1050149|NASDAQ ROKU|7.84B|7840000000|56.08|8,880,034|-76.15%|24|2023-02-16|15/12/2022||-1.66||816410000|2022-11-02|15/09/2022|-0.88|-1.29|761000000|702410000
2022-11-27 18:00:45|00521|17608|NASDAQ ZBRA|14.04B|14040000000|271.90|436,424|-53.97%|38|2023-02-23|15/12/2022||4.65||1470000000|2022-11-01|15/09/2022|4.12|4.55|1380000000|1480000000
2022-11-27 18:00:49|00522|24282|NYSE WST|16.8B|16800000000|226.91|682,905|-48.3%|38|2023-02-16|15/12/2022||1.37||673440000|2022-10-27|15/09/2022|2.03|2.13|686900000|728110000
2022-11-27 18:00:51|00523|1167745|NYSE DASH|21.58B|21580000000|55.47|5,723,123|-70.48%|14|2023-02-23|15/12/2022||-0.5643||1760000000|2022-11-03|15/09/2022|-0.77|-0.60|1700000000|1629000000
2022-11-27 18:00:55|00524|103925|NYSE ANET|41.48B|41480000000|135.76|2,249,207|8.63%|34|2023-02-16|15/12/2022||1.2||1190000000|2022-10-31|15/09/2022|1.25|1.04|1170000000|1060000000
2022-11-27 18:00:59|00525|39269|NYSE GNRC|6.67B|6670000000|105.25|2,098,280|-75.7%|38|2023-02-15|15/12/2022||1.79||1070000000|2022-11-02|15/09/2022|1.75|1.83|1090000000|1140000000
2022-11-27 18:01:01|00526|1166014|NYSE U|10.73B|10730000000|35.69|10,202,642|-80.16%|12|2023-02-02|15/12/2022||0.0133||431820000|2022-11-09|15/09/2022|-0.14|-0.15|322900000|326010000
2022-11-27 18:01:04|00527|1072222|NASDAQ ZS|20.01B|20010000000|138.75|2,456,781|-58.82%|24|2023-02-23|15/01/2023||0.2613||355340000|2022-12-01|15/10/2022||0.2599||340660000
2022-11-27 18:01:07|00528|1155833|NYSE BILL|12.84B|12840000000|121.47|2,031,805|-59.51%|18|2023-02-02|15/12/2022||0.0821||244340000|2022-11-03|15/09/2022|0.14|-0.21|229900000|104670000
2022-11-27 18:01:10|00529|1127189|NYSE PINS|16.95B|16950000000|24.99|14,305,042|-41.61%|20|2023-02-02|15/12/2022||0.2807||886270000|2022-10-27|15/09/2022|0.11|0.06|685000000|665540000
2022-11-27 18:01:15|00530|16662|NASDAQ MPWR|17.33B|17330000000|369.28|761,786|-30.98%|38|2023-02-09|15/12/2022||3.15||460820000|2022-10-27|15/09/2022|3.53|3.49|495400000|490690000
2022-11-27 18:01:19|00531|15828|NASDAQ CSGP|32.53B|32530000000|79.98|3,410,310|3.08%|38|2023-02-22|15/12/2022||0.3541||569700000|2022-10-25|15/09/2022|0.3|0.2394|557000000|555650000
2022-11-27 18:01:22|00532|101887|NYSE PAYC|18.93B|18930000000|327.10|377,479|-25.29%|35|2023-02-08|15/12/2022||1.49||367100000|2022-11-01|15/09/2022|1.27|1.18|334200000|327600000
2022-11-27 18:01:25|00533|39123|NYSE LNG|42.97B|42970000000|173.08|2,746,617|61.92%|38|2023-02-23|15/12/2022||6.24||8070000000|2022-11-03|15/09/2022|-9.54|5.59|8850000000|7591000000
2022-11-27 18:01:29|00534|41232|NYSE IQV|40.88B|40880000000|219.98|1,065,220|-16.06%|38|2023-02-14|15/12/2022||2.77||3720000000|2022-10-26|15/09/2022|2.48|2.39|3560000000|3540000000
2022-11-27 18:01:34|00535|8362|NASDAQ TER|14.42B|14420000000|92.59|1,820,870|-36.73%|38|2023-01-25|15/12/2022||0.7606||716390000|2022-10-25|15/09/2022|1.15|1.04|827070000|800530000
2022-11-27 18:01:37|00536|16924|NASDAQ PLUG|9.17B|9170000000|15.73|17,828,955|-60.92%|38|2023-03-09|15/12/2022||-0.2277||336910000|2022-11-08|15/09/2022|-0.3|-0.22|188600000|273380000
2022-11-27 18:01:39|00537|1130930|NYSE AVTR|14.45B|14450000000|21.44|7,000,569|-45.89%|20|2023-02-02|15/12/2022||0.3027||1800000000|2022-10-28|15/09/2022|0.34|0.3321|1860000000|1850000000
2022-11-27 18:01:41|00538|1159534|NYSE CARR|36.97B|36970000000|44.21|4,464,037|-20.17%|15|2023-02-07|15/12/2022||0.4032||5090000000|2022-10-27|15/09/2022|0.7|0.65|5450000000|5440000000
2022-11-27 18:01:44|00539|1008759|NYSE CVNA|1.52B|1520000000|7.97|14,482,189|-97.26%|25|2023-02-23|15/12/2022||-2.01||3180000000|2022-11-03|15/09/2022|-2.67|-1.87|3390000000|3705000000
2022-11-27 18:01:47|00540|1158864|NYSE TT|41.21B|41210000000|178.95|1,355,664|-7.88%|26|2023-02-01|15/12/2022||1.65||3930000000|2022-11-02|15/09/2022|2.27|2.11|4400000000|4150000000
2022-11-27 18:01:50|00541|41236|NYSE RNG|3.42B|3420000000|35.60|2,062,569|-84.15%|37|2023-02-13|15/12/2022||0.5918||528930000|2022-11-09|15/09/2022|0.55|0.5|509000000|502790000
2022-11-27 18:01:54|00542|16943|NASDAQ POOL|12.84B|12840000000|328.82|491,761|-41.2%|38|2023-02-16|15/12/2022||2.03||1150000000|2022-10-20|15/09/2022|4.76|4.6|1620000000|1600000000
2022-11-27 18:01:57|00543|16942|NASDAQ PODD|20.4B|20400000000|293.70|471,865|-0.57%|38|2023-02-27|15/12/2022||0.2211||331670000|2022-11-03|15/09/2022|0.45|0.15|340800000|312390000
2022-11-27 18:02:00|00544|15375|NASDAQ ALNY|26.17B|26170000000|212.72|951,047|12.83%|38|2023-02-09|15/12/2022||-1.79||316610000|2022-10-27|15/09/2022|-1.58|-1.73|264300000|293080000
2022-11-27 18:02:05|00545|13978|NASDAQ ENTG|11.3B|11300000000|75.79|1,698,993|-49.14%|38|2023-01-31|15/12/2022||0.829||957120000|2022-11-02|15/09/2022|0.85|1.04|993800000|1020000000
2022-11-27 18:02:08|00546|17327|NASDAQ TECH|13.3B|13300000000|338.97|311,082|-28.41%|38|2023-02-07|15/12/2022||1.95||297950000|2022-11-01|15/09/2022|1.78|1.84|269650000|283340000
2022-11-27 18:02:12|00547|24312|NYSE TYL|13.78B|13780000000|330.57|265,360|-34.07%|38|2023-02-08|15/12/2022||1.75||454720000|2022-10-26|15/09/2022|2.06|1.86|473190000|470790000
2022-11-27 18:02:15|00548|39159|NYSE BR|17.48B|17480000000|148.52|608,263|-13.43%|38|2023-02-09|15/12/2022||0.9469||1350000000|2022-11-02|15/09/2022|0.84|0.98|1280000000|1230000000
2022-11-27 18:02:18|00549|20164|NYSE CRL|12.36B|12360000000|242.92|595,287|-35.27%|38|2023-02-15|15/12/2022||2.76||1030000000|2022-11-02|15/09/2022|2.63|2.54|989200000|974650000
2022-11-27 18:02:21|00550|41257|NYSE BURL|12.77B|12770000000|196.60|1,419,605|-30.74%|36|2023-03-02|15/01/2023||2.73||2600000000|2022-11-22|15/10/2022|0.43|0.52|2040000000|2060000000
2022-11-27 18:02:26|00551|15311|NASDAQ ABMD|17.06B|17060000000|378.08|841,580|15.98%|38|2023-02-02|15/12/2022||1.18||291110000|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000
2022-11-27 18:02:29|00552|991169|NASDAQ COUP|4.76B|4760000000|62.69|2,567,182|-68.82%|28|2023-03-14|15/01/2023||0.0716||221470000|2022-12-05|15/10/2022||0.1037||213350000
2022-11-27 18:02:31|00553|1123146|NASDAQ LYFT|4.02B|4020000000|11.14|15,892,996|-73.73%|19|2023-02-07|15/12/2022||0.1507||1150000000|2022-11-07|15/09/2022|0.1076|0.0694|1050000000|1060000000
2022-11-27 18:02:34|00554|943806|NYSE KEYS|31.53B|31530000000|176.62|933,752|-7.71%|33|2023-02-16|15/01/2023||1.85||1370000000|2022-11-17|15/10/2022|2.14|1.99|1440000000|1400000000
2022-11-27 18:02:38|00555|20322|NYSE FDS|17.35B|17350000000|455.58|255,415|-0.63%|37|2022-12-20|15/11/2022||3.59||509380000|2022-09-22|15/08/2022|3.13|3.21|499300000|487340000
2022-11-27 18:02:41|00556|24350|NYSE TREX|5.08B|5080000000|46.21|1,340,273|-64.74%|38|2023-02-21|15/12/2022||0.2165||187600000|2022-10-31|15/09/2022|0.14|0.14|188470000|192170000
2022-11-27 18:02:45|00557|955554|NYSE TRU|11.9B|11900000000|61.73|1,514,204|-44.5%|31|2023-02-14|15/12/2022||0.8234||906760000|2022-10-25|15/09/2022|0.93|0.9144|938200000|945280000
2022-11-27 18:02:49|00558|16631|NASDAQ MKTX|9.67B|9670000000|256.84|378,781|-28.76%|38|2023-01-25|15/12/2022||1.55||176380000|2022-10-19|15/09/2022|1.58|1.49|172110000|172440000
2022-11-27 18:02:52|00559|16040|NASDAQ EXAS|7.58B|7580000000|42.65|2,214,644|-50.09%|38|2023-02-21|15/12/2022||-0.9091||506010000|2022-11-03|15/09/2022|-0.84|-1.08|523100000|502940000
2022-11-27 18:02:56|00560|20937|NYSE MTN|10.68B|10680000000|265.72|465,007|-20.98%|38|2023-03-10|15/01/2023||6.17||1050000000|2022-12-08|15/10/2022||-3.41||254330000
2022-11-27 18:02:58|00561|985558|NYSE TWLO|8.98B|8980000000|48.56|4,989,136|-83.27%|27|2023-02-08|15/12/2022||-0.0831||1010000000|2022-11-03|15/09/2022|-0.27|-0.36|983000000|972210000
2022-11-27 18:03:01|00562|1152338|NASDAQ TXG|4.09B|4090000000|35.84|1,249,436|-75.92%|18|2023-02-15|15/12/2022||-0.3573||149330000|2022-11-02|15/09/2022|-0.37|-0.44|131100000|129350000
2022-11-27 18:03:04|00563|15703|NASDAQ CGNX|8.46B|8460000000|48.94|916,970|-35.77%|38|2023-02-16|15/12/2022||0.306||245790000|2022-11-03|15/09/2022|0.21|0.14|209620000|194830000
2022-11-27 18:03:08|00564|17055|NASDAQ RGEN|9.53B|9530000000|171.58|567,531|-40.01%|38|2023-02-16|15/12/2022||0.6889||197690000|2022-11-01|15/09/2022|0.77|0.68|200700000|192680000
2022-11-27 18:03:11|00565|1142207|NYSE DT|10.57B|10570000000|36.71|3,108,874|-41.7%|20|2023-02-01|15/12/2022||0.2131||284820000|2022-11-02|15/09/2022|0.22|0.16|279330000|220300000
2022-11-27 18:03:17|00566|41254|NYSE APO|38.03B|38030000000|66.46|2,627,147|-7.36%|38|2023-02-02|15/12/2022||1.52||713790000|2022-11-02|15/09/2022|1.33|1.3|670500000|653100000
2022-11-27 18:03:20|00567|16812|NASDAQ ON|31.74B|31740000000|73.40|7,086,618|21.72%|38|2023-02-06|15/12/2022||1.26||2080000000|2022-10-31|15/09/2022|1.45|1.31|2190000000|2120000000
2022-11-27 18:03:23|00568|1008761|NYSE FND|7.87B|7870000000|74.12|1,556,755|-44.01%|25|2023-02-23|15/12/2022||0.5883||1110000000|2022-11-03|15/09/2022|0.7|0.65|1100000000|1091000000
2022-11-27 18:03:26|00569|16535|NASDAQ LPLA|18.45B|18450000000|231.76|1,017,913|45.03%|38|2023-02-02|15/12/2022||3.93||2270000000|2022-10-27|15/09/2022|2.86|2.89|2160000000|2160000000
2022-11-27 18:03:30|00570|1076697|NYSE AVLR|8.28B|8280000000|93.48|4,932,430|-34.23%|24|2023-02-09|15/12/2022||0.0008||234050000|2022-11-03|15/09/2022||-0.0592||219780000
2022-11-27 18:03:33|00571|13845|NYSE GME|7.93B|7930000000|26.17|4,738,173|-47.59%|39|2023-03-22|15/01/2023||-0.2267||2400000000|2022-12-13|15/10/2022||-0.2767||1350000000
2022-11-27 18:03:36|00572|8280|NYSE LVS|32.95B|32950000000|43.17|7,060,200|14%|38|2023-01-25|15/12/2022||-0.0797||1220000000|2022-10-19|15/09/2022|-0.27|-0.2358|1010000000|941130000
2022-11-27 18:03:40|00573|31022|NASDAQ CZR|10.66B|10660000000|49.68|4,387,022|-45.53%|34|2023-02-21|15/12/2022||0.1189||2800000000|2022-11-01|15/09/2022|0.24|0.23|2900000000|2830000000
2022-11-27 18:03:43|00574|20861|NYSE DPZ|13.77B|13770000000|389.06|781,220|-26.58%|34|2023-02-23|15/12/2022||4||1440000000|2022-10-13|15/09/2022|2.79|2.97|1070000000|1070000000
2022-11-27 18:03:47|00575|16932|NASDAQ PTC|14.63B|14630000000|124.63|835,378|17.64%|38|2023-01-25|15/12/2022||1.03||463170000|2022-11-02|15/09/2022|1.27|1.16|508000000|497860000
2022-11-27 18:03:50|00576|16770|Novavax St|1.3B|1300000000|16.54|4,851,835|-92.41%|38|2023-02-27|15/12/2022||-0.635||424350000|2022-11-08|15/09/2022|-2.15|1.63|735000000|623900000
2022-11-27 18:03:51|00577|1156548|NASDAQ DKNG|6.79B|6790000000|15.14|20,977,906|-57.99%|16|2023-02-17|15/12/2022||-0.5968||791070000|2022-11-04|15/09/2022|-1|-1.04|501940000|437230000
2022-11-27 18:03:55|00578|1096127|NYSE ESTC|5.61B|5610000000|58.88|1,366,156|-61.72%|23|2023-03-03|15/01/2023||-0.0337||277380000|2022-12-01|15/10/2022||-0.0973||261550000
2022-11-27 18:03:58|00579|32326|NYSE WSM|8.15B|8150000000|122.42|1,217,429|-40.49%|37|2023-03-15|15/01/2023||5.62||2590000000|2022-11-17|15/10/2022|3.72|3.73|2190000000|2150000000
2022-11-27 18:04:02|00580|101892|NYSE ZEN|9.63B|9630000000|77.48|2,345,872|-17.81%|35|2023-02-09|15/12/2022||0.2451||447070000|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000
2022-11-27 18:04:06|00581|20199|NYSE BAH|14.28B|14280000000|108.01|972,836|26.77%|38|2023-01-27|15/12/2022||1.04||2210000000|2022-10-28|15/09/2022|1.34|1.13|2300000000|2260000000
2022-11-27 18:04:09|00582|31033|NASDAQ FIVE|8.97B|8970000000|161.63|891,748|-21.06%|34|2023-03-22|15/01/2023||2.94||1080000000|2022-11-30|15/10/2022||0.1396||611760000
2022-11-27 18:04:12|00583|958827|NASDAQ NVCR|7.87B|7870000000|75.00|465,860|-22.69%|30|2023-02-23|15/12/2022||-0.2871||132900000|2022-10-27|15/09/2022|-0.25|-0.26|130990000|132420000
2022-11-27 18:04:16|00584|21255|NYSE NVR|14.53B|14530000000|4,498.0|18,650|-14.99%|38|2023-01-26|15/12/2022||100.59||2470000000|2022-10-25|15/09/2022|118.51|121.71|2780000000|2590000000
2022-11-27 18:04:19|00585|1167751|NASDAQ UPST|1.52B|1520000000|18.52|6,374,694|-91.16%|12|2023-03-15|15/12/2022||-0.4744||134680000|2022-11-08|15/09/2022|-0.24|-0.07|157230000|171160000
2022-11-27 18:04:22|00586|41270|NYSE RH|6.56B|6560000000|277.22|679,490|-53.75%|31|2023-03-28|15/01/2023||3.68||795530000|2022-12-07|15/10/2022||4.7||840930000
2022-11-27 18:04:26|00587|16565|NASDAQ MASI|7.61B|7610000000|144.85|754,738|-49.02%|38|2023-02-14|15/12/2022||1.25||613720000|2022-11-08|15/09/2022|1|0.91|549000000|531930000
2022-11-27 18:04:29|00588|6509|NASDAQ AXON|13.37B|13370000000|187.92|488,340|6.05%|37|2023-02-28|15/12/2022||0.5236||287340000|2022-11-08|15/09/2022|0.6|0.49|311750000|279900000
2022-11-27 18:04:32|00589|17606|NASDAQ Z|8.36B|8360000000|35.29|3,619,589|-36.55%|38|2023-02-09|15/12/2022||-0.0192||414420000|2022-11-02|15/09/2022|0.38|0.14|483000000|460770000
2022-11-27 18:04:35|00590|100183|NASDAQ FIVN|4.28B|4280000000|60.68|1,521,316|-57.26%|35|2023-02-22|15/12/2022||0.4138||215800000|2022-11-07|15/09/2022|0.39|0.34|198300000|194430000
2022-11-27 18:04:38|00591|39221|NASDAQ AZPN|15.73B|15730000000|243.68|222,228|67.87%|38|2023-01-25|15/12/2022||1.58||280370000|2022-10-26|15/09/2022|2.2|0.75|250800000|144500000
2022-11-27 18:04:41|00592|29694|NYSE TTC|11.61B|11610000000|111.41|497,077|7.54%|38|2023-02-23|15/01/2023||1.08||1130000000|2022-12-21|15/10/2022||1.06||1170000000
2022-11-27 18:04:44|00593|958113|NYSE ARES|23.05B|23050000000|78.47|1,193,142|-4.5%|30|2023-02-10|15/12/2022||1.07||892430000|2022-10-27|15/09/2022|0.75|0.74|801290000|629290000
2022-11-27 18:04:47|00594|942326|NYSE W|3.43B|3430000000|32.02|4,307,413|-88.42%|34|2023-02-23|15/12/2022||-1.7||2980000000|2022-11-03|15/09/2022|-2.11|-2.16|2800000000|2815000000
2022-11-27 18:04:50|00595|20529|NYSE FICO|14.85B|14850000000|589.07|229,517|70.44%|38|2023-02-01|15/12/2022||4.28||341200000|2022-11-09|15/09/2022|4.4|4.14|349000000|349970000
2022-11-27 18:04:53|00596|42595|NASDAQ WIX|5.08B|5080000000|86.36|998,522|-45.87%|36|2023-02-15|15/12/2022||0.0569||352470000|2022-11-10|15/09/2022|0.06|-0.225|345810000|343440000
2022-11-27 18:04:57|00597|100228|NASDAQ PCTY|11.99B|11990000000|215.14|464,390|-16.06%|35|2023-02-02|15/12/2022||0.725||254240000|2022-11-03|15/09/2022|0.54|0.39|253300000|174120000
2022-11-27 18:05:00|00598|1096128|NASDAQ GH|5.26B|5260000000|51.52|1,029,938|-51.81%|23|2023-02-22|15/12/2022||-1.37||122840000|2022-11-03|15/09/2022|-1.18|-1.26|117400000|117810000
2022-11-27 18:05:04|00599|40062|NASDAQ FANG|32.02B|32020000000|149.32|2,419,003|38.93%|38|2023-02-21|15/12/2022||6.03||2260000000|2022-11-07|15/09/2022|6.48|6.56|2440000000|2400000000
2022-11-27 18:05:07|00600|8074|NYSE VMW|50.62B|50620000000|119.26|1,027,327|-2.17%|39|2023-03-02|15/01/2023||1.98||3720000000|2022-11-22|15/10/2022|1.47|1.59|3200000000|3350000000
2022-11-27 18:05:11|00601|41285|NASDAQ XLRN|10.93B|10930000000|178.75|1,507,544|0%|32|2022-03-02|15/12/2021||-0.8075||45430000|2021-11-04|15/09/2021|-1.16|-0.9849|34200000|35080000
2022-11-27 18:05:15|00602|958817|NYSE PEN|7.44B|7440000000|195.94|360,959|-21.67%|30|2023-02-28|15/12/2022||0.1438||216990000|2022-11-03|15/09/2022|0.01|0.01|213700000|212280000
2022-11-27 18:05:20|00603|6422|NASDAQ LAMR|10.17B|10170000000|99.98|558,654|-9.8%|38|2023-02-24|15/12/2022||1.29||524000000|2022-11-04|15/09/2022|1.44|1.39|527390000|515000000
2022-11-27 18:05:23|00604|955853|NASDAQ NTRA|4.1B|4100000000|37.58|1,407,771|-60.3%|31|2023-02-23|15/12/2022||-1.46||216350000|2022-11-08|15/09/2022|-1.25|-1.44|210640000|206660000
2022-11-27 18:05:27|00605|39153|NASDAQ BRKR|10.12B|10120000000|68.79|742,791|-17.34%|38|2023-02-13|15/12/2022||0.7123||673540000|2022-11-03|15/09/2022|0.66|0.55|638900000|608200000
2022-11-27 18:05:31|00606|16707|NASDAQ NBIX|11.74B|11740000000|122.15|812,875|40.43%|38|2023-02-07|15/12/2022||1.08||407800000|2022-11-01|15/09/2022|1.08|0.8|387900000|376550000
2022-11-27 18:05:34|00607|1096134|NYSE YETI|3.52B|3520000000|40.85|1,443,018|-57.83%|20|2023-02-16|15/12/2022||0.7826||491180000|2022-11-10|15/09/2022|0.63|0.59|433600000|416990000
2022-11-27 18:05:37|00608|15706|NASDAQ CHDN|8.22B|8220000000|223.65|182,270|-3.02%|38|2023-02-22|15/12/2022||1.21||413390000|2022-10-26|15/09/2022|1.62|1.4|383100000|399970000
2022-11-27 18:05:40|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|47.8%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2022-11-27 18:05:43|00610|21203|NYSE GGG|11.83B|11830000000|70.22|789,196|-6.52%|38|2023-01-30|15/12/2022||0.6909||554620000|2022-10-26|15/09/2022|0.66|0.6436|545600000|519260000
2022-11-27 18:05:45|00611|1072273|NASDAQ DBX|7.84B|7840000000|22.28|2,556,168|-8.46%|24|2023-02-16|15/12/2022||0.3948||594480000|2022-11-03|15/09/2022|0.43|0.38|591000000|585730000
2022-11-27 18:05:48|00612|1073207|NYSE SMAR|3.77B|3770000000|28.87|1,543,577|-54.54%|23|2023-03-15|15/01/2023||-0.0891||204230000|2022-12-02|15/10/2022||-0.1528||193620000
2022-11-27 18:05:52|00613|39105|NASDAQ LECO|8.6B|8600000000|148.95|303,595|6.23%|38|2023-02-16|15/12/2022||1.88||912230000|2022-10-27|15/09/2022|2.04|1.96|935200000|913320000
2022-11-27 18:05:55|00614|1089648|NYSE VRT|5.18B|5180000000|13.74|4,080,482|-46.7%|18|2023-02-22|15/12/2022||0.3232||1700000000|2022-10-26|15/09/2022|0.23|0.2096|1480000000|1480000000
2022-11-27 18:05:59|00615|20227|NYSE ELS|12.69B|12690000000|64.92|993,557|-22.89%|38|2023-01-23|15/12/2022||0.3539||298500000|2022-10-17|15/09/2022|0.36|0.3668|289020000|314890000
2022-11-27 18:06:01|00616|1162162|NASDAQ RPRX|26.1B|26100000000|42.98|1,647,641|2.6%|15|2023-02-14|15/12/2022||1.33||966230000|2022-11-08|15/09/2022|0.2356|0.71|573000000|584920000
2022-11-27 18:06:07|00617|29691|NYSE TPX|5.38B|5380000000|31.46|2,071,336|-25.5%|38|2023-02-16|15/12/2022||0.5282||1220000000|2022-11-03|15/09/2022|0.78|0.75|1280000000|1289000000
2022-11-27 18:06:09|00618|1176154|NYSE GXO|5.21B|5210000000|43.88|1,184,049|-54.93%|10|2023-02-14|15/12/2022||0.7606||2470000000|2022-11-08|15/09/2022|0.75|0.6953|2290000000|2270000000
2022-11-27 18:06:14|00619|29735|NYSE WMS|7.99B|7990000000|96.42|808,814|-23.31%|34|2023-02-09|15/12/2022||1.19||713630000|2022-11-03|15/09/2022|1.8|1.14|884200000|710260000
2022-11-27 18:06:16|00620|945647|NYSE TPL|19.91B|19910000000|2,603.2|41,478|109.43%|24|2023-02-23|15/12/2022||14.72||168350000|2022-11-02|15/09/2022|16.82|15.48|191110000|175670000
2022-11-27 18:06:21|00621|1166359|NASDAQ BSY|11.95B|11950000000|38.55|879,873|-21.93%|13|2023-02-28|15/12/2022||0.1844||280580000|2022-11-08|15/09/2022|0.19|0.19|268300000|272680000
2022-11-27 18:06:25|00622|21137|NYSE ROL|19.65B|19650000000|39.99|1,432,025|12.77%|38|2023-01-25|15/12/2022||0.168||661170000|2022-10-26|15/09/2022|0.22|0.2059|729700000|714940000
2022-11-27 18:06:29|00623|48409|NASDAQ TNDM|2.53B|2530000000|39.54|1,288,693|-69.5%|36|2023-03-01|15/12/2022||0.2248||221610000|2022-11-02|15/09/2022|-0.76|-0.05|204550000|207560000
2022-11-27 18:06:33|00624|16629|NASDAQ MKSI|5.39B|5390000000|81.08|731,322|-47.7%|38|2023-01-31|15/12/2022||1.43||1010000000|2022-11-02|15/09/2022|2.74|2.42|954000000|946700000
2022-11-27 18:06:37|00625|955539|NYSE BLD|4.77B|4770000000|150.45|336,353|-45.34%|31|2023-02-21|15/12/2022||3.97||1240000000|2022-11-01|15/09/2022|4.8|4.09|1300000000|1210000000
2022-11-27 18:06:40|00626|20511|NYSE SMG|3.08B|3080000000|55.55|979,392|-65.59%|38|2023-02-01|15/12/2022||-1.36||504820000|2022-11-02|15/09/2022|-2.04|-1.97|493600000|513370000
2022-11-27 18:06:43|00627|257|NYSE DELL|32.71B|32710000000|44.63|3,547,691|-20.56%|27|2023-02-24|15/01/2023||1.63||24870000000|2022-11-21|15/10/2022|2.3|1.61|24700000000|24400000000
2022-11-27 18:06:47|00628|16860|NASDAQ OLED|5.18B|5180000000|109.71|434,765|-24.04%|38|2023-02-23|15/12/2022||0.9311||150010000|2022-11-03|15/09/2022|1.12|0.98|160560000|147970000
2022-11-27 18:06:50|00629|1141618|NYSE IAA|4.93B|4930000000|37.00|1,516,804|-23.93%|20|2023-02-10|15/12/2022||0.5283||531750000|2022-11-07|15/09/2022|0.45|0.5|497500000|474460000
2022-11-27 18:06:53|00630|8181|NYSE JBL|9.51B|9510000000|70.63|1,183,898|17.93%|38|2022-12-20|15/11/2022||2.24||9310000000|2022-09-27|15/08/2022|2.34|2.15|9030000000|8390000000
2022-11-27 18:06:57|00631|15506|NASDAQ SRPT|10.06B|10060000000|114.57|1,021,877|43.9%|38|2023-02-28|15/12/2022||-1.39||241420000|2022-11-02|15/09/2022|-0.8|-1.34|230270000|233930000
2022-11-27 18:07:00|00632|960365|NYSE PSTG|9.11B|9110000000|30.46|3,612,545|1.98%|29|2023-03-02|15/01/2023||0.3431||812640000|2022-11-30|15/10/2022||0.2549||672120000
2022-11-27 18:07:04|00633|39271|NYSE RPM|13.39B|13390000000|103.71|610,594|13.33%|38|2023-01-04|15/11/2022||1.08||1820000000|2022-10-05|15/08/2022|1.47|1.33|1930000000|1890000000
2022-11-27 18:07:07|00634|989658|NASDAQ NTNX|6.61B|6610000000|28.71|2,785,369|-16.98%|26|2023-03-02|15/01/2023||0.0547||452680000|2022-11-30|15/10/2022||-0.1242||412940000
2022-11-27 18:07:10|00635|15606|NASDAQ AZTA|4.3B|4300000000|57.79|852,331|-48.68%|38|2023-02-01|15/12/2022||0.0775||177430000|2022-11-14|15/09/2022|0.16|0.07|138000000|133720000
2022-11-27 18:07:13|00636|39184|NYSE CE|11.35B|11350000000|104.64|1,141,772|-34.96%|38|2023-02-01|15/12/2022||1.84||2370000000|2022-11-03|15/09/2022|3.94|3.98|2300000000|2255000000
2022-11-27 18:07:17|00637|41256|NYSE BFAM|4.18B|4180000000|72.23|497,634|-42.38%|38|2023-02-15|15/12/2022||0.7593||535750000|2022-11-01|15/09/2022|0.66|0.64|540000000|522720000
2022-11-27 18:07:21|00638|29751|NYSE XPO|4.33B|4330000000|37.65|1,627,082|-50.44%|38|2023-02-07|15/12/2022||0.7972||3040000000|2022-10-31|15/09/2022|1.45|1.34|3040000000|3100000000
2022-11-27 18:07:24|00639|24303|NYSE WAL|7.57B|7570000000|70.09|838,760|-37.5%|38|2023-01-26|15/12/2022||2.82||740310000|2022-10-20|15/09/2022|2.42|2.58|673600000|688080000
2022-11-27 18:07:28|00640|16655|NASDAQ MORN|10.47B|10470000000|246.55|97,350|-20.63%|38|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|0.77||468200000|
2022-11-27 18:07:32|00641|943121|NYSE NEWR|3.6B|3600000000|52.62|516,977|-52.28%|33|2023-02-07|15/12/2022||0.1372||235350000|2022-11-08|15/09/2022|0.13|-0.0578|226910000|221790000
2022-11-27 18:07:35|00642|1096238|NASDAQ STNE|3.22B|3220000000|10.31|6,161,958|-36.9%|19|2023-03-09|15/12/2022||0.426||2720000000|2022-11-17|15/09/2022|0.52|0.32|2510000000|2500000000
2022-11-27 18:07:39|00643|16545|NASDAQ LSTR|6.21B|6210000000|172.72|340,127|1.46%|38|2023-01-25|15/12/2022||2.62||1770000000|2022-10-19|15/09/2022|2.76|2.76|1820000000|1800000000
2022-11-27 18:07:42|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.17%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2022-11-27 18:07:45|00645|20298|NYSE LYV|15.49B|15490000000|68.46|2,105,304|-33.87%|38|2023-02-22|15/12/2022||-0.8529||3590000000|2022-11-03|15/09/2022|1.39|1.03|6150000000|5099000000
2022-11-27 18:07:49|00646|16561|NASDAQ MANH|7.72B|7720000000|123.77|335,369|-21.03%|38|2023-01-31|15/12/2022||0.515||180640000|2022-10-25|15/09/2022|0.66|0.5717|198100000|185470000
2022-11-27 18:07:51|00647|1165434|NYSE QS|3.06B|3060000000|7.03|6,591,435|-77.06%|11|2023-02-14|15/12/2022||-0.241||0.00|2022-10-26|15/09/2022|-0.27|-0.2299|0.00|0.00
2022-11-27 18:07:55|00648|977672|NYSE SITE|5.58B|5580000000|123.43|335,235|-50.47%|27|2023-02-21|15/12/2022||0.1767||885100000|2022-11-02|15/09/2022|1.6|1.54|1100000000|1030000000
2022-11-27 18:07:58|00649|20681|NYSE COR|8.29B|8290000000|169.41|6,844,300|-0.76%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2022-11-27 18:08:01|00650|15773|NASDAQ COHR|5.11B|5110000000|36.82|1,801,875|-41.27%|38|2023-02-02|15/12/2022||0.9332||1370000000|2022-11-09|15/09/2022|1.04|0.84|1340000000|1350000000
2022-11-27 18:08:06|00651|15391|NASDAQ AMED|2.96B|2960000000|91.04|434,075|-39.36%|38|2023-02-28|15/12/2022||0.9885||560430000|2022-10-26|15/09/2022|1.15|1.22|558920000|579310000
2022-11-27 18:08:10|00652|989531|NASDAQ EVBG|1.23B|1230000000|30.86|661,654|-72.89%|26|2023-02-21|15/12/2022||0.3062||115920000|2022-11-08|15/09/2022|0.27|0.1625|111400000|110730000
2022-11-27 18:08:14|00653|955542|NYSE CABO|4.15B|4150000000|714.4|90,440|-61.25%|31|2023-03-02|15/12/2022||12.23||423740000|2022-11-03|15/09/2022|11.53|12.59|424720000|430760000
2022-11-27 18:08:18|00654|958172|NYSE PLNT|6.84B|6840000000|76.35|1,021,225|-9.64%|30|2023-02-28|15/12/2022||0.4692||270170000|2022-11-08|15/09/2022|0.42|0.38|244390000|235760000
2022-11-27 18:08:22|00655|20224|NYSE CHH|6.37B|6370000000|120.44|479,741|-16.55%|38|2023-02-15|15/12/2022||1.07||352260000|2022-11-07|15/09/2022|1.56|1.66|414300000|377850000
2022-11-27 18:08:26|00656|942669|NASDAQ FRPT|3.2B|3200000000|66.72|1,021,517|-38.15%|34|2023-02-27|15/12/2022||-0.0658||151920000|2022-11-01|15/09/2022|-0.39|-0.19|151300000|148040000
2022-11-27 18:08:30|00657|32545|NASDAQ EXEL|5.46B|5460000000|16.94|2,279,462|-0.7%|39|2023-02-27|15/12/2022||-0.0923||419160000|2023-02-15|15/12/2023||0.25||469350000
2022-11-27 18:08:33|00658|29731|NYSE WH|6.48B|6480000000|73.31|934,768|-10.43%|23|2023-02-14|15/12/2022||0.6288||324330000|2022-10-25|15/09/2022|1.21|1.04|407000000|379000000
2022-11-27 18:08:37|00659|940817|NYSE CTLT|7.45B|7450000000|41.39|2,402,363|-68.72%|34|2023-02-06|15/12/2022||0.6761||1110000000|2022-11-01|15/09/2022|0.34|0.58|1020000000|1080000000
2022-11-27 18:08:41|00660|41315|NASDAQ MRTX|5.51B|5510000000|98.62|973,172|-27.89%|33|2023-03-01|15/12/2022||-3.56||2310000|2022-11-08|15/09/2022|-3.09|-3.48|5430000|1370000
2022-11-27 18:08:45|00661|20571|NYSE CSL|13.34B|13340000000|258.32|576,839|11.06%|38|2023-02-09|15/12/2022||3.83||1480000000|2022-10-27|15/09/2022|5.66|5.43|1790000000|1790000000
2022-11-27 18:08:51|00662|32510|NYSE PII|6.51B|6510000000|112.38|592,998|-5.83%|38|2023-01-24|15/12/2022||3.27||2400000000|2022-10-25|15/09/2022|3.25|2.78|2340000000|2190000000
2022-11-27 18:08:56|00663|8106|NYSE TDC|3.4B|3400000000|33.42|1,071,307|-24.71%|39|2023-02-09|15/12/2022||0.3054||441140000|2022-11-07|15/09/2022|0.31|0.2847|417000000|418090000
2022-11-27 18:08:59|00664|13995|NASDAQ TTWO|17.22B|17220000000|102.63|2,143,589|-39.51%|38|2023-02-08|15/12/2022||0.9262||1480000000|2022-11-07|15/09/2022|-1.54|1.38|1390000000|1560000000
2022-11-27 18:09:04|00665|24325|NYSE WEX|7.15B|7150000000|164.13|371,261|24.41%|38|2023-02-09|15/12/2022||3.2||576670000|2022-10-27|15/09/2022|3.51|3.42|616000000|583740000
2022-11-27 18:09:08|00666|39260|NYSE FLT|14.14B|14140000000|191.68|644,794|-10.91%|38|2023-02-08|15/12/2022||3.92||878500000|2022-11-02|15/09/2022|4.24|4.18|893000000|879370000
2022-11-27 18:09:11|00667|16316|NASDAQ HZNP|17.74B|17740000000|78.28|2,560,030|-25.09%|38|2023-03-01|15/12/2022||1.09||916910000|2022-11-02|15/09/2022|1.25|1.06|925400000|893700000
2022-11-27 18:09:15|00668|16889|NASDAQ PEGA|3.08B|3080000000|37.43|445,122|-67.41%|38|2023-02-15|15/12/2022||0.2632||357220000|2022-10-26|15/09/2022|-0.34|-0.2928|270730000|282740000
2022-11-27 18:09:17|00669|20663|NYSE SAM|4.57B|4570000000|377.07|155,338|-17.06%|34|2023-02-15|15/12/2022||0.5963||394340000|2022-10-20|15/09/2022|2.21|2.89|596450000|571890000
2022-11-27 18:09:21|00670|13982|NASDAQ IONS|5.9B|5900000000|41.56|1,038,194|43.06%|38|2023-02-23|15/12/2022||-0.8725||148840000|2022-11-09|15/09/2022|-0.33|-0.72|160000000|145750000
2022-11-27 18:09:24|00671|1129317|NASDAQ BYND|810.8M|810800000|12.72|3,255,210|-83.42%|18|2023-02-23|15/12/2022||-1.18||75120000|2022-11-09|15/09/2022|-1.6|-1.13|82500000|114270000
2022-11-27 18:09:26|00672|44334|NYSE TWTR|41.03B|41030000000|53.70|18,631,009|14.09%|36|2023-02-09|15/12/2022||0.2242||1610000000|2022-10-25|15/09/2022||0.0239||1290000000
2022-11-27 18:09:29|00673|15978|NASDAQ EEFT|4.51B|4510000000|90.92|398,307|-15.24%|38|2023-02-07|15/12/2022||1.27||876290000|2022-10-21|15/09/2022|2.74|2.52|931300000|923510000
2022-11-27 18:09:32|00674|998043|NYSE AYX|3.04B|3040000000|43.98|839,964|-31.38%|25|2023-02-15|15/12/2022||0.3741||244110000|2022-11-01|15/09/2022|-0.05|-0.1013|215710000|193930000
2022-11-27 18:09:36|00675|16017|NASDAQ ERIE|14.06B|14060000000|268.83|68,345|28.51%|38|2023-02-23|15/12/2022||1.26||664650000|2022-10-27|15/09/2022|1.61|1.8|741230000|717100000
2022-11-27 18:09:39|00676|958830|NASDAQ ZG|8.36B|8360000000|34.82|696,080|-36.77%|30|2023-02-09|15/12/2022||-0.0192||414420000|2022-11-02|15/09/2022|0.38|0.14|483000000|460770000
2022-11-27 18:09:42|00677|100239|NASDAQ RARE|2.5B|2500000000|35.72|729,873|-53.3%|36|2023-02-16|15/12/2022||-2.1||104830000|2022-11-02|15/09/2022|-3.5|-1.81|90700000|96460000
2022-11-27 18:09:44|00678|1163256|NASDAQ NCNO|2.92B|2920000000|26.38|876,198|-56.27%|16|2023-03-31|15/01/2023||-0.0533||105210000|2022-12-01|15/10/2022||-0.0229||103430000
2022-11-27 18:09:48|00679|32543|NASDAQ WEN|4.78B|4780000000|22.42|2,214,166|5.16%|38|2023-03-01|15/12/2022||0.2032||518860000|2022-11-09|15/09/2022|0.24|0.23|532600000|539640000
2022-11-27 18:09:52|00680|32336|NYSE BWXT|5.56B|5560000000|60.94|542,083|23.49%|38|2023-02-21|15/12/2022||0.9357||645190000|2022-11-07|15/09/2022|0.69|0.7147|523700000|530990000
2022-11-27 18:09:56|00681|1167329|NASDAQ MRVI|3.96B|3960000000|14.30|2,074,792|-65.53%|12|2023-02-28|15/12/2022||0.3425||207680000|2022-11-02|15/09/2022|0.37|0.34|191300000|195400000
2022-11-27 18:10:00|00682|39321|NASDAQ ACGL|21.57B|21570000000|58.73|3,642,859|40.2%|38|2023-02-13|15/12/2022||1.29||2440000000|2022-10-26|15/09/2022|0.28|0.199|2720000000|2450000000
2022-11-27 18:10:04|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|27.02%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2022-11-27 18:10:07|00684|20932|NYSE EHC|5.71B|5710000000|57.12|732,606|-6.64%|38|2023-02-01|15/12/2022||0.8382||1120000000|2022-10-26|15/09/2022|0.67|0.66|1090000000|1060000000
2022-11-27 18:10:09|00685|1163385|NYSE SKLZ|405.42M|405420000|0.96|8,315,835|-90.18%|14|2023-03-08|15/12/2022||-0.1244||49400000|2022-11-02|15/09/2022|-0.19|-0.14|60000000|94970000
2022-11-27 18:10:13|00686|21070|NYSE HEIa|17.3B|17300000000|126.73|212,180|-0.12%|38|2023-02-28|15/01/2023||0.7221||582750000|2022-12-19|15/10/2022||0.6948||604970000
2022-11-27 18:10:16|00687|1164138|NYSE OSH|4.72B|4720000000|19.42|1,801,500|-36.89%|15|2023-03-07|15/12/2022||-0.6167||567280000|2022-11-07|15/09/2022|-0.56|-0.5583|545700000|539750000
2022-11-27 18:10:21|00688|1137571|NASDAQ ADPT|1.16B|1160000000|8.12|1,049,985|-71.12%|19|2023-03-01|15/12/2022||-0.3549||55320000|2022-11-03|15/09/2022|-0.32|-0.38|47800000|48030000
2022-11-27 18:10:25|00689|48369|NYSE CHGG|3.58B|3580000000|28.56|1,613,679|14.29%|35|2023-02-06|15/12/2022||0.2841||202100000|2022-11-01|15/09/2022|0.21|0.13|164700000|158290000
2022-11-27 18:10:28|00690|1173548|NASDAQ VMEO|687.42M|687420000|4.13|2,376,774|-79%|11|2023-02-08|15/12/2022||-0.1486||106300000|2022-11-02|15/09/2022|-0.13|-0.17|108100000|105830000
2022-11-27 18:10:31|00691|259|Dow Chemical Stock Price - In|36.29B|36290000000|51.56|6,167,485|-10.49%|37|2023-01-26|15/12/2022||0.6182||12190000000|2022-10-20|15/09/2022|1.11|1.06|14120000000|13060000000
2022-11-27 18:10:33|00692|1052758|NYSE SPCE|1.4B|1400000000|5.10|5,593,974|-69.52%|23|2023-02-22|15/12/2022||-0.392||431070|2022-11-03|15/09/2022|-0.55|-0.41|767000|130000
2022-11-27 18:10:37|00693|21127|NYSE MKL|17.55B|17550000000|1,304.92|44,491|4.78%|38|2023-02-07|15/12/2022||18.45||3010000000|2022-11-01|15/09/2022|3.5|18.06|1960000000|3250000000
2022-11-27 18:10:40|00694|20420|NYSE RNR|8.15B|8150000000|186.56|492,166|19.48%|38|2023-01-31|15/12/2022||5.03||1470000000|2022-11-01|15/09/2022|-9.27|2.4|1820000000|1560000000
2022-11-27 18:10:43|00695|1156641|NASDAQ PPD|16.61B|16610000000|47.28|1,489,472|-0.15%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2022-11-27 18:10:47|00696|16428|NASDAQ JKHY|13.96B|13960000000|191.42|489,507|26.65%|38|2023-02-07|15/12/2022||1.26||517700000|2022-11-08|15/09/2022|1.46|1.44|529200000|531050000
2022-11-27 18:10:50|00697|13058|NASDAQ MIDD|7.71B|7710000000|143.07|523,207|-20.93%|38|2023-02-28|15/12/2022||2.47||1020000000|2022-11-09|15/09/2022|2.18|2.39|992870000|1030000000
2022-11-27 18:10:52|00698|1166473|NYSE VNT|3.09B|3090000000|19.58|1,418,224|-39.7%|14|2023-02-09|15/12/2022||0.7781||788250000|2022-11-03|15/09/2022|0.86|0.86|788000000|813330000
2022-11-27 18:10:55|00699|101911|NASDAQ SABR|1.75B|1750000000|5.33|5,692,712|-27.09%|35|2023-02-14|15/12/2022||-0.248||673900000|2022-11-02|15/09/2022|-0.25|-0.248|663390000|689510000
2022-11-27 18:10:58|00700|1161537|NYSE FOUR|3.65B|3650000000|44.21|976,295|-18.3%|14|2023-02-28|15/12/2022||0.4582||188530000|2022-11-07|15/09/2022|0.44|0.434|196700000|193100000
2022-11-27 18:11:02|00701|32520|NYSE TOL|5.3B|5300000000|46.82|1,717,260|-27.38%|38|2023-02-21|15/01/2023||1.63||1780000000|2022-12-06|15/10/2022||3.99||3170000000
2022-11-27 18:11:05|00702|29680|NYSE TFX|10.58B|10580000000|225.54|394,976|-26.09%|38|2023-02-23|15/12/2022||3.44||760390000|2022-10-27|15/09/2022|3.27|3.09|686800000|691090000
2022-11-27 18:11:09|00703|32322|NYSE ALSN|4.07B|4070000000|44.05|829,924|20.32%|38|2023-02-15|15/12/2022||1.24||674740000|2022-10-26|15/09/2022|1.45|1.28|710000000|684900000
2022-11-27 18:11:12|00704|955543|NYSE CC|4.92B|4920000000|32.78|1,723,498|6.26%|31|2023-02-09|15/12/2022||0.3447||1360000000|2022-10-25|15/09/2022|1.24|1.04|1780000000|1670000000
2022-11-27 18:11:16|00705|20651|NYSE MOH|19.1B|19100000000|327.08|508,117|11.85%|38|2023-02-08|15/12/2022||4.02||7870000000|2022-10-26|15/09/2022|4.36|4.22|7930000000|7810000000
2022-11-27 18:11:19|00706|1050735|NYSE SWCH|8.41B|8410000000|34.21|2,037,416|27.6%|24|2023-02-23|15/12/2022||0.0151||173910000|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000
2022-11-27 18:11:23|00707|21143|NYSE STE|18.03B|18030000000|180.58|662,647|-20.56%|38|2023-02-08|15/12/2022||2.22||1280000000|2022-11-09|15/09/2022|1.99|1.98|1200000000|1220000000
2022-11-27 18:11:26|00708|1162160|NYSE AZEK|2.83B|2830000000|18.57|1,723,041|-54.25%|16|2023-02-02|15/12/2022||0.1106||239440000|2022-11-28|15/09/2022||0.1753||288910000
2022-11-27 18:11:31|00709|16715|NASDAQ NDSN|13.51B|13510000000|236.08|217,370|-8.57%|38|2023-02-21|15/01/2023||2.16||618020000|2022-12-14|15/10/2022||2.33||651290000
2022-11-27 18:11:34|00710|1013387|NYSE ATUS|2.11B|2110000000|4.65|6,091,239|-70.97%|24|2023-02-15|15/12/2022||0.2215||2410000000|2022-11-02|15/09/2022|0.19|0.3509|2390000000|2450000000
2022-11-27 18:11:39|00711|20249|NYSE AWI|3.51B|3510000000|76.81|310,585|-29.82%|38|2023-02-21|15/12/2022||1.17||303500000|2022-10-25|15/09/2022|1.36|1.47|325000000|330360000
2022-11-27 18:11:42|00712|1167065|NASDAQ LESL|2.79B|2790000000|15.25|3,100,919|-26.75%|15|2023-02-02|15/12/2022||-0.0813||197390000|2022-11-30|15/09/2022||0.3151||470530000
2022-11-27 18:11:46|00713|993236|NYSE LW|12.39B|12390000000|86.15|1,624,733|63.32%|26|2023-01-05|15/11/2022||0.7267||1140000000|2022-10-05|15/08/2022|0.75|0.5043|1130000000|1130000000
2022-11-27 18:11:49|00714|29683|NYSE THO|4.64B|4640000000|86.50|843,542|-20.78%|39|2023-03-08|15/01/2023||1.71||2780000000|2022-12-07|15/10/2022||1.74||2940000000
2022-11-27 18:11:52|00715|1164096|NYSE RKT|15.15B|15150000000|7.73|3,361,626|-46.97%|15|2023-02-23|15/12/2022||-0.1196||804740000|2022-11-03|15/09/2022|-0.08|-0.03|1300000000|1087000000
2022-11-27 18:11:54|00716|1168839|NASDAQ PLTK|3.37B|3370000000|9.33|2,347,403|-48.68%|14|2023-02-23|15/12/2022||0.1832||628470000|2022-11-08|15/09/2022|0.17|0.1795|647800000|640700000
2022-11-27 18:11:58|00717|20896|NYSE RRX|8.66B|8660000000|129.82|177,261|-35.27%|38|2023-02-01|15/12/2022||2.42||1280000000|2022-11-01|15/09/2022|2.66|2.64|1330000000|1320000000
2022-11-27 18:12:02|00718|1167331|NASDAQ SHC|2.3B|2300000000|8.15|2,898,880|-62.41%|15|2023-03-07|15/12/2022||0.2242||250260000|2022-11-02|15/09/2022|0.23|0.2242|248700000|248200000
2022-11-27 18:12:07|00719|6387|NASDAQ STLD|18.26B|18260000000|103.98|1,737,570|63.72%|46|2023-01-23|15/12/2022||4.01||4860000000|2022-10-19|15/09/2022|5.46|5.19|5650000000|5520000000
2022-11-27 18:12:11|00720|39142|NYSE WWE|6B|6000000000|80.71|638,279|57.12%|38|2023-02-09|15/12/2022||0.6041||333960000|2022-11-02|15/09/2022|0.49|0.5032|304600000|283110000
2022-11-27 18:12:14|00721|1096042|NASDAQ FTDR|1.93B|1930000000|23.73|789,836|-32.78%|23|2023-02-23|15/12/2022||-0.0913||332480000|2022-11-03|15/09/2022|0.56|0.45|484000000|475630000
2022-11-27 18:12:20|00722|21164|NYSE HEI|22.2B|22200000000|162.54|298,182|17.95%|38|2023-02-28|15/01/2023||0.7221||582750000|2022-12-19|15/10/2022||0.6948||604970000
2022-11-27 18:12:23|00723|1176184|NYSE VSCO|3.85B|3850000000|47.40|1,187,048|-12.03%|11|2023-03-02|15/01/2023||2.33||2020000000|2022-11-30|15/10/2022||0.2252||1320000000
2022-11-27 18:12:27|00724|48413|NASDAQ COMM|1.89B|1890000000|9.05|3,224,975|-14.22%|37|2023-02-23|15/12/2022||0.4743||2360000000|2022-11-03|15/09/2022|0.5|0.46|2380000000|2284000000
2022-11-27 18:12:29|00725|1164707|NASDAQ CVAC|1.4B|1400000000|7.47|334,236|-83.09%|8|2022-11-16|15/09/2022|-0.25|-0.27|11200000|20330000|2022-08-18|15/06/2022|-0.31|-0.31|20100000|20120000
2022-11-27 18:12:32|00726|1163543|NASDAQ OPEN|1.31B|1310000000|2.07|21,698,205|-87.35%|14|2023-03-02|15/12/2022||-0.8697||2430000000|2022-11-03|15/09/2022|-1.47|-0.65|3400000000|2840000000
2022-11-27 18:12:36|00727|8277|NYSE NCR|3.22B|3220000000|23.46|1,800,013|-42.06%|37|2023-02-09|15/12/2022||0.9643||2100000000|2022-10-25|15/09/2022|0.8|0.7729|1970000000|2000000000
2022-11-27 18:12:38|00728|1167752|NASDAQ CERT|2.54B|2540000000|15.88|775,997|-43.08%|15|2023-03-02|15/12/2022||0.1289||83390000|2022-11-07|15/09/2022|0.1|0.1169|84700000|81680000
2022-11-27 18:12:40|00729|1163350|NASDAQ JAMF|2.51B|2510000000|20.66|442,538|-36.04%|13|2023-03-01|15/12/2022||0.042||130040000|2022-11-09|15/09/2022|0.04|0.03|124600000|121920000
2022-11-27 18:12:44|00730|21102|NYSE CHE|7.69B|7690000000|516.92|84,736|6.95%|38|2023-02-21|15/12/2022||5.22||539000000|2022-10-31|15/09/2022|4.74|4.65|526470000|527050000
2022-11-27 18:12:48|00731|17424|NYSE UI|17.77B|17770000000|294.08|59,016|-0.07%|38|2023-02-09|15/12/2022||1.76||439870000|2022-11-04|15/09/2022|1.55|1.77|498080000|465920000
2022-11-27 18:12:52|00732|20263|NYSE GPK|7B|7000000000|22.78|2,823,824|9.52%|38|2023-01-31|15/12/2022||0.5552||2300000000|2022-10-25|15/09/2022|0.67|0.5615|2450000000|2320000000
2022-11-27 18:12:57|00733|20372|NYSE MSA|5.57B|5570000000|142.12|100,479|-5.56%|38|2023-02-22|15/12/2022||1.72||435940000|2022-10-26|15/09/2022|1.45|1.24|381690000|374670000
2022-11-27 18:13:00|00734|1172566|NYSE AGL|6.86B|6860000000|16.66|2,044,033|-22.83%|11|2023-03-02|15/12/2022||-0.0896||664060000|2022-11-03|15/09/2022|-0.07|-0.05|695000000|654070000
2022-11-27 18:13:03|00735|39255|NYSE CCK|9.82B|9820000000|82.87|1,713,663|-25.74%|38|2023-02-07|15/12/2022||1.11||3120000000|2022-10-24|15/09/2022|1.46|1.76|3260000000|3280000000
2022-11-27 18:13:06|00736|20730|NYSE BFa|34.82B|34820000000|72.59|87,840|4.75%|40|2023-03-08|15/01/2023||0.4914||998580000|2022-12-07|15/10/2022||0.5497||1080000000
2022-11-27 18:13:10|00737|16672|NYSE MSGS|3.91B|3910000000|160.51|172,636|-7.02%|38|2023-02-03|15/12/2022||1.35||316130000|2022-10-27|15/09/2022|-0.73|-1.15|24090000|19980000
2022-11-27 18:13:13|00738|32381|NYSE DECK|10.09B|10090000000|381.18|419,533|-8.05%|37|2023-02-02|15/12/2022||9.48||1250000000|2022-10-27|15/09/2022|3.8|3.63|876000000|804640000
2022-11-27 18:13:17|00739|20246|NYSE SPR|2.74B|2740000000|26.00|2,349,956|-34.84%|38|2023-02-01|15/12/2022||-0.0979||1420000000|2022-11-03|15/09/2022|-0.15|-0.40|1300000000|1327000000
2022-11-27 18:13:20|00740|942671|NASDAQ SYNH|3.49B|3490000000|33.94|1,166,922|-65.65%|33|2023-02-16|15/12/2022||1.22||1320000000|2022-11-04|15/09/2022|1.23|1.32|1340000000|1370000000
2022-11-27 18:13:23|00741|1166965|NASDAQ MCFE|11.46B|11460000000|25.99|1,980,201|1.52%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2022-11-27 18:13:25|00742|1167058|NASDAQ ALGM|5.93B|5930000000|30.95|699,018|0.06%|15|2023-01-31|15/12/2022||0.3148||243760000|2022-10-27|15/09/2022|0.31|0.26|237700000|225030000
2022-11-27 18:13:28|00743|41305|NASDAQ MNDT|5.4B|5400000000|22.98|3,260,962|34.7%|37|2022-11-01|15/09/2022||-0.08||143000000|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000
2022-11-27 18:13:30|00744|1163886|NYSE BEPC|11.74B|11740000000|32.32|663,550|-11.89%|14|2023-02-24|15/12/2022||-0.0469||1280000000|2022-11-04|15/09/2022|-0.25|-0.1139|1110000000|1020000000
2022-11-27 18:13:33|00745|39237|NYSE SIX|1.88B|1880000000|22.60|2,654,362|-40.98%|38|2023-02-22|15/12/2022||0.1942||281770000|2022-11-10|15/09/2022|1.39|1.77|505000000|582650000
2022-11-27 18:13:36|00746|948325|NYSE GDDY|11.8B|11800000000|75.92|925,134|13.67%|32|2023-02-16|15/12/2022||0.6278||1040000000|2022-11-03|15/09/2022|0.63|0.58|1030000000|1036000000
2022-11-27 18:13:40|00747|20917|NYSE BYD|6.29B|6290000000|60.26|986,103|-1.26%|38|2023-02-23|15/12/2022||1.47||882820000|2022-10-25|15/09/2022|1.48|1.32|877260000|856580000
2022-11-27 18:13:43|00748|52812|NASDAQ IOVA|975.45M|975450000|6.18|2,544,215|-66.59%|31|2023-03-01|15/12/2022||-0.6447||0.00|2022-11-03|15/09/2022|-0.63|-0.638|0.00|0.00
2022-11-27 18:13:47|00749|29754|NYSE Y|11.41B|11410000000|847.79|81,656|25.65%|37|2023-02-22|15/12/2022||23.88||2090000000|2022-11-03|15/09/2022||17.89||2520000000
2022-11-27 18:13:50|00750|8124|NYSE BC|5.31B|5310000000|73.25|668,791|-26.56%|39|2023-01-26|15/12/2022||1.99||1660000000|2022-10-27|15/09/2022|2.67|2.64|1690000000|1770000000
2022-11-27 18:13:55|00751|942636|NYSE AXTA|5.91B|5910000000|26.80|2,075,476|-14.46%|33|2023-02-01|15/12/2022||0.3571||1220000000|2022-10-25|15/09/2022|0.39|0.3888|1240000000|1240000000
2022-11-27 18:14:00|00752|20809|NYSE DCI|7.48B|7480000000|61.18|419,717|4.17%|38|2023-03-08|15/01/2023||0.6917||838540000|2022-11-30|15/10/2022||0.7067||827050000
2022-11-27 18:14:06|00753|20879|NYSE LAD|6.28B|6280000000|229.72|466,264|-19.67%|38|2023-02-08|15/12/2022||10.01||7150000000|2022-10-19|15/09/2022|11.08|11.84|7300000000|7340000000
2022-11-27 18:14:09|00754|20849|NYSE BRO|16.78B|16780000000|59.26|1,457,482|-8.49%|38|2023-01-23|15/12/2022||0.4523||900980000|2022-10-24|15/09/2022|0.5|0.6029|927600000|945800000
2022-11-27 18:14:15|00755|39138|NYSE AGCO|9.91B|9910000000|132.81|593,807|13.24%|38|2023-02-07|15/12/2022||3.89||3740000000|2022-11-01|15/09/2022|3.18|3.14|3100000000|3290000000
2022-11-27 18:14:18|00756|1097781|NASDAQ NFE|10.49B|10490000000|50.74|1,224,732|101.67%|22|2023-02-28|15/12/2022||0.964||689110000|2022-11-08|15/09/2022|0.41|0.64|731930000|547500000
2022-11-27 18:14:21|00757|1161057|NYSE HWM|15.74B|15740000000|38.04|3,022,902|32.31%|26|2023-02-01|15/12/2022||0.3779||1480000000|2022-10-31|15/09/2022|0.36|0.36|1430000000|1450000000
2022-11-27 18:14:25|00758|20947|NYSE SKX|6.22B|6220000000|40.10|1,711,881|-12.83%|38|2023-02-09|15/12/2022||0.5054||1790000000|2022-10-25|15/09/2022|0.64|0.7022|1880000000|1790000000
2022-11-27 18:14:28|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,159,234|37.73%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2022-11-27 18:14:31|00760|21213|NYSE OLN|7.93B|7930000000|57.89|1,718,031|-1.38%|38|2023-01-26|15/12/2022||1.41||2100000000|2022-10-26|15/09/2022|2.14|1.83|2320000000|2330000000
2022-11-27 18:14:34|00761|39164|NYSE DAR|11.77B|11770000000|73.46|1,363,053|3.06%|38|2023-02-28|15/12/2022||1.49||1750000000|2022-11-08|15/09/2022|1.17|1.42|1700000000|1620000000
2022-11-27 18:14:38|00762|39306|NYSE WLK|13.57B|13570000000|106.40|946,903|7.29%|38|2023-02-21|15/12/2022||2.31||3420000000|2022-11-03|15/09/2022|3.1|4.30|3960000000|3986000000
2022-11-27 18:14:40|00763|1173265|NYSE PCOR|6.61B|6610000000|47.88|906,951|-39.89%|9|2023-02-21|15/12/2022||-0.1423||190300000|2022-11-02|15/09/2022|-0.09|-0.1722|186430000|175940000
2022-11-27 18:14:42|00764|1174594|NYSE MCW|2.91B|2910000000|9.53|2,266,082|-42.66%|10|2023-03-23|15/12/2022||0.0628||210260000|2022-11-10|15/09/2022|0.09|0.09|217600000|216540000
2022-11-27 18:14:45|00765|39334|NASDAQ PENN|5.35B|5350000000|34.98|3,818,069|-33.71%|38|2023-02-02|15/12/2022||0.4516||1580000000|2022-11-03|15/09/2022|0.72|0.38|1600000000|1586000000
2022-11-27 18:14:50|00766|20774|NASDAQ PPC|6.16B|6160000000|26.08|781,982|-7.71%|38|2023-02-08|15/12/2022||0.31||4110000000|2022-10-26|15/09/2022|1.09|0.8343|4470000000|4480000000
2022-11-27 18:14:53|00767|1161540|NASDAQ VRM|171.34M|171340000|1.24|5,358,436|-92.02%|15|2023-02-28|15/12/2022||-0.6974||336070000|2022-11-07|15/09/2022|-0.64|-0.56|340800000|445400000
2022-11-27 18:14:56|00768|1172716|NYSE DV|4.17B|4170000000|25.32|1,372,884|-23.39%|12|2023-03-07|15/12/2022||0.1883||133050000|2022-11-08|15/09/2022|0.06|0.12|112300000|109230000
2022-11-27 18:14:59|00769|1175175|NYSE CNM|5.22B|5220000000|21.21|852,370|-26.86%|12|2023-03-29|15/01/2023||0.323||1360000000|2022-12-06|15/10/2022||0.5541||1690000000
2022-11-27 18:15:03|00770|32366|NYSE HLF|1.66B|1660000000|16.98|1,041,805|-56.21%|38|2023-02-23|15/12/2022||0.7955||1320000000|2022-10-31|15/09/2022|0.91|0.8|1300000000|1300000000
2022-11-27 18:15:06|00771|1164644|NASDAQ DCT|1.47B|1470000000|11.09|723,228|-61.73%|14|2023-01-05|15/11/2022||0.019||76560000|2022-10-12|15/08/2022|0.03|0.017|80710000|73080000
2022-11-27 18:15:11|00772|21114|NYSE G|8.19B|8190000000|44.69|914,059|-8.8%|38|2023-02-10|15/12/2022||0.7201||1110000000|2022-11-09|15/09/2022|0.75|0.69|1110000000|1080000000
2022-11-27 18:15:12|00773|1175119|NASDAQ PYCR|4.91B|4910000000|28.10|543,138|-3.87%|12|2023-02-02|15/12/2022||0.0612||127010000|2022-11-02|15/09/2022|0.05|0.03|18300000|108510000
2022-11-27 18:15:14|00774|1167748|NYSE AI|1.37B|1370000000|12.61|1,801,393|-67.14%|12|2023-03-02|15/01/2023||-0.2251||66820000|2022-12-01|15/10/2022||-0.1581||60810000
2022-11-27 18:15:18|00775|15629|NASDAQ CACC|6.21B|6210000000|477.99|90,250|-25.95%|38|2023-01-31|15/12/2022||7.22||454770000|2022-11-01|15/09/2022|6.49|10.33|460300000|459070000
2022-11-27 18:15:22|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|2.38%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2022-11-27 18:15:25|00777|1163737|NYSE UWMC|6.75B|6750000000|4.240|1,188,246|-39.69%|14|2023-02-01|15/12/2022||0.0167||283960000|2022-11-04|15/09/2022|0.16|-0.0138|684170000|241010000
2022-11-27 18:15:30|00778|1171775|NASDAQ DSEY|1.63B|1630000000|5.03|725,043|-63.2%|11|2023-03-08|15/12/2022||0.1084||706280000|2022-11-03|15/09/2022|-0.11|0.09|689000000|713120000
2022-11-27 18:15:33|00779|20436|NYSE CLR|26.56B|26560000000|74.27|3,104,824|63.41%|38|2023-02-13|15/12/2022||2.83||2510000000|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000
2022-11-27 18:15:38|00780|41261|NYSE GMED|7.14B|7140000000|71.54|601,375|11.87%|38|2023-02-23|15/12/2022||0.5607||277040000|2022-11-08|15/09/2022|0.5|0.5177|254150000|253400000
2022-11-27 18:15:40|00781|1163042|NYSE LMND|1.35B|1350000000|19.48|940,590|-63.11%|14|2023-02-27|15/12/2022||-1.16||78920000|2022-11-08|15/09/2022|-1.37|-1.34|74000000|64740000
2022-11-27 18:15:44|00782|1173436|NYSE FIGS|1.03B|1030000000|6.24|4,439,583|-80.96%|12|2023-03-07|15/12/2022||0.0076||134240000|2022-11-10|15/09/2022|0.02|0.02|128600000|124850000
2022-11-27 18:15:48|00783|39168|NYSE LPX|4.5B|4500000000|62.82|1,099,068|-9.09%|38|2023-02-21|15/12/2022||0.6822||721410000|2022-11-01|15/09/2022|1.72|1.56|852000000|840010000
2022-11-27 18:15:51|00784|1174607|NASDAQ LZ|1.74B|1740000000|8.95|1,364,405|-53.48%|16|2023-03-09|15/12/2022||0.0509||145560000|2022-11-10|15/09/2022|0.05|0.05|154400000|149950000
2022-11-27 18:15:53|00785|1163277|NASDAQ GOCO|1.88B|1880000000|9.17|73,412|-82.83%|13|2023-03-06|15/12/2022||2.42||370140000|2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000
2022-11-27 18:15:56|00786|1168863|NASDAQ WOOF|2.63B|2630000000|9.90|2,157,156|-50.6%|13|2023-03-16|15/01/2023||0.255||1570000000|2022-11-30|15/10/2022||0.1608||1490000000
2022-11-27 18:16:00|00787|8107|NYSE SNV|6.27B|6270000000|43.10|1,017,059|-8.16%|39|2023-01-17|15/12/2022||1.27||585990000|2022-10-20|15/09/2022|1.34|1.28|584270000|570650000
2022-11-27 18:16:09|00788|15777|NASDAQ COLM|5.53B|5530000000|89.11|380,330|-11.05%|38|2023-02-02|15/12/2022||2.33||1170000000|2022-10-27|15/09/2022|1.8|1.67|955000000|962380000
2022-11-27 18:16:14|00789|16781|NASDAQ NXST|6.6B|6600000000|175.15|383,093|12.33%|37|2023-02-21|15/12/2022||8.66||1480000000|2022-11-08|15/09/2022|7.3|5.25|1270000000|1300000000
2022-11-27 18:16:16|00790|1172383|NASDAQ TSP|499.72M|499720000|2.22|3,721,511|-94.3%|9|2023-02-08|15/12/2022||-0.5709||2510000|2022-11-01|15/09/2022|-0.5|-0.533|2650000|2460000
2022-11-27 18:16:24|00791|17183|NASDAQ SIVB|13.16B|13160000000|222.60|920,616|-68.83%|38|2023-01-19|15/12/2022||5.54||1510000000|2022-10-20|15/09/2022|7.21|7.09|1560000000|1560000000
2022-11-27 18:16:27|00792|20751|NYSE FRC|22.72B|22720000000|124.21|1,489,925|-41.2%|38|2023-01-12|15/12/2022||1.8||1460000000|2022-10-14|15/09/2022|2.21|2.18|1520000000|1540000000
2022-11-27 18:16:36|00793|1159417|NYSE OTIS|32.77B|32770000000|78.67|2,096,543|-5.43%|15|2023-01-30|15/12/2022||0.7298||3330000000|2022-10-26|15/09/2022|0.8|0.7862|3340000000|3440000000
2022-11-27 18:16:38|00794|1135949|NYSE CTVA|47.39B|47390000000|66.33|3,304,110|41.64%|21|2023-02-02|15/12/2022||0.0613||3800000000|2022-11-03|15/09/2022|-0.12|-0.2207|2780000000|2590000000
2022-11-27 18:16:42|00795|943143|NASDAQ LBRDK|13.39B|13390000000|90.35|1,319,361|-43.92%|32|2023-03-02|15/12/2022||1.78||249830000|2022-11-04|15/09/2022|2.05|1.67|248000000|242790000
2022-11-27 18:16:47|00796|995924|NYSE INVH|19.45B|19450000000|31.72|6,261,877|-22.92%|26|2023-02-14|15/12/2022||0.1633||568740000|2022-10-26|15/09/2022|0.13|0.1566|568680000|560300000
2022-11-27 18:16:51|00797|20790|NYSE SUI|18.35B|18350000000|145.97|825,164|-25.9%|38|2023-02-22|15/12/2022||0.1125||621160000|2022-10-24|15/09/2022|1.32|1.37|932600000|881280000
2022-11-27 18:16:55|00798|39337|NASDAQ TRMB|14.44B|14440000000|58.54|1,230,496|-29.82%|38|2023-02-08|15/12/2022||0.6183||880720000|2022-11-02|15/09/2022|0.66|0.66|884900000|912590000
2022-11-27 18:16:58|00799|955846|NYSE TDOC|4.48B|4480000000|27.60|4,545,530|-74.82%|31|2023-02-21|15/12/2022||-0.2323||630670000|2022-10-26|15/09/2022|-0.45|-0.5654|611400000|608890000
2022-11-27 18:17:04|00800|24297|NYSE TDY|19.69B|19690000000|420.39|272,802|-1.39%|38|2023-01-25|15/12/2022||4.55||1420000000|2022-10-26|15/09/2022|4.54|4.3|1360000000|1360000000
2022-11-27 18:17:09|00801|1142204|NYSE AMCR|17.89B|17890000000|12.08|7,818,000|4.68%|22|2023-01-31|15/12/2022||0.1741||3590000000|2022-11-01|15/09/2022|0.181|0.1765|3710000000|3580000000
2022-11-27 18:17:13|00802|17124|NASDAQ SBNY|8.74B|8740000000|140.24|943,719|-56.97%|38|2023-01-19|15/12/2022||5.35||724980000|2022-10-18|15/09/2022|5.57|5.43|717740000|738970000
2022-11-27 18:17:16|00803|101848|NYSE ALLY|7.97B|7970000000|26.67|4,892,742|-44.87%|35|2023-01-20|15/12/2022||0.9995||2040000000|2022-10-19|15/09/2022|1.12|1.69|2020000000|2160000000
2022-11-27 18:17:21|00804|39139|NYSE IEX|17.87B|17870000000|236.66|435,247|2.48%|38|2023-01-30|15/12/2022||1.96||768750000|2022-10-25|15/09/2022|2.14|2|824000000|780430000
2022-11-27 18:17:25|00805|17251|NASDAQ SSNC|13.19B|13190000000|52.42|1,559,835|-33.43%|38|2023-02-09|15/12/2022||1.17||1340000000|2022-10-27|15/09/2022|1.15|1.2|1320000000|1350000000
2022-11-27 18:17:30|00806|29723|NYSE WAB|18.35B|18350000000|100.88|861,145|8.45%|38|2023-02-21|15/12/2022||1.29||2210000000|2022-11-01|15/09/2022|1.22|1.21|2080000000|2140000000
2022-11-27 18:17:32|00807|1061925|NYSE VICI|32.68B|32680000000|33.36|6,032,519|19.96%|21|2023-02-22|15/12/2022||0.5756||735540000|2022-10-27|15/09/2022|0.34|0.56|751500000|714880000
2022-11-27 18:17:37|00808|39171|NYSE CPT|12.77B|12770000000|118.13|895,354|-29.26%|38|2023-02-02|15/12/2022||0.3322||376180000|2022-10-27|15/09/2022|0.27|0.33|373770000|372040000
2022-11-27 18:17:41|00809|20475|NYSE BIO|11.99B|11990000000|404.06|236,662|-46.14%|38|2023-02-09|15/12/2022||3.38||765360000|2022-10-27|15/09/2022|2.6|2.78|680800000|679940000
2022-11-27 18:17:46|00810|13972|NYSE WOLF|11.18B|11180000000|90.03|2,790,274|-27.4%|38|2023-01-24|15/12/2022||-0.1169||229840000|2022-10-26|15/09/2022|-0.04|-0.0469|241300000|239760000
2022-11-27 18:17:49|00811|1073206|NYSE CDAY|10.31B|10310000000|67.10|1,523,288|-39.74%|24|2023-02-08|15/12/2022||0.1149||327210000|2022-11-02|15/09/2022|0.2|0.12|315600000|305560000
2022-11-27 18:17:53|00812|15579|NASDAQ BMRN|18.01B|18010000000|96.92|1,280,025|10.66%|38|2023-02-22|15/12/2022||-0.0587||537570000|2022-10-26|15/09/2022|-0.04|-0.04|505340000|518450000
2022-11-27 18:17:57|00813|29737|NYSE EVRG|13.54B|13540000000|59.01|1,582,350|-8.53%|38|2023-02-24|15/12/2022||0.2261||1220000000|2022-11-04|15/09/2022|2.01|1.89|1910000000|1600000000
2022-11-27 18:18:03|00814|1096067|NYSE ELAN|5.96B|5960000000|12.57|7,562,333|-58.41%|23|2023-02-23|15/12/2022||0.1469||1010000000|2022-11-08|15/09/2022|0.2|0.1586|1030000000|1030000000
2022-11-27 18:18:12|00815|41250|NYSE WPC|16.72B|16720000000|80.38|1,043,779|4.15%|38|2023-02-10|15/12/2022||0.62||391860000|2022-11-04|15/09/2022|0.5332|0.62|383620000|372280000
2022-11-27 18:18:16|00816|39241|NYSE FNF|11.08B|11080000000|40.70|1,675,429|-19.94%|38|2023-02-22|15/12/2022||1.29||3030000000|2022-11-08|15/09/2022|1.07|1.51|3210000000|3260000000
2022-11-27 18:18:21|00817|15572|NYSE BLDR|8.91B|8910000000|60.52|2,088,034|-15.27%|38|2023-02-28|15/12/2022||2.43||4300000000|2022-11-08|15/09/2022|5.2|3.3|5760000000|5300000000
2022-11-27 18:18:25|00818|20580|NYSE JLL|7.76B|7760000000|164.05|382,154|-33.74%|38|2023-02-07|15/12/2022||5.3||5560000000|2022-11-02|15/09/2022|3.4|4.44|5170000000|5180000000
2022-11-27 18:18:29|00819|19696|NYSE LDOS|14.85B|14850000000|108.89|763,472|19.45%|37|2023-02-21|15/12/2022||1.62||3620000000|2022-11-01|15/09/2022|1.59|1.57|3600000000|3560000000
2022-11-27 18:18:33|00820|1075224|NYSE EQH|11.55B|11550000000|31.21|2,425,294|-3.82%|24|2023-02-09|15/12/2022||1.31||3240000000|2022-11-02|15/09/2022|1.32|1.19|3000000000|3160000000
2022-11-27 18:18:37|00821|39190|NYSE BG|15.23B|15230000000|101.78|1,219,464|12.49%|39|2023-02-08|15/12/2022||3.09||18470000000|2022-10-26|15/09/2022|3.45|2.5|16760000000|15950000000
2022-11-27 18:18:40|00822|20330|NYSE MPW|7.82B|7820000000|13.09|14,733,742|-39.43%|38|2023-02-02|15/12/2022||0.2855||378010000|2022-10-27|15/09/2022|0.36|0.2914|352300000|383800000
2022-11-27 18:18:45|00823|24321|NYSE TRGP|16.6B|16600000000|73.33|2,492,810|34.62%|38|2023-02-23|15/12/2022||1.35||6420000000|2022-11-03|15/09/2022|0.84|0.9352|5360000000|6710000000
2022-11-27 18:18:50|00824|20844|NYSE ATO|16.79B|16790000000|119.16|812,402|27.61%|38|2023-02-07|15/12/2022||2.1||1150000000|2022-11-09|15/09/2022|0.51|0.44|722630000|588080000
2022-11-27 18:18:53|00825|13569|NASDAQ FSLR|18.28B|18280000000|171.43|3,112,273|61.85%|38|2023-02-23|15/12/2022||-0.1447||1000000000|2022-10-27|15/09/2022|-0.46|-0.2|629000000|736040000
2022-11-27 18:18:57|00826|23064|ETR QGEN|11.15B|11150000000|49.09|1,184,148|-13.07%|34|2023-02-07|15/12/2022||0.4613||484330000|2022-11-07|15/09/2022|0.53|0.45|500000000|481710000
2022-11-27 18:18:59|00827|20301|NYSE NLY|10.13B|10130000000|21.650|10,833,258|-35.18%|38|2023-02-08|15/12/2022||0.9288||406190000|2022-10-26|15/09/2022|1.06|0.9904|161400000|423580000
2022-11-27 18:19:03|00828|940831|NASDAQ FWONK|13.82B|13820000000|59.84|1,051,619|0.96%|34|2023-03-02|15/12/2022||0.105||760910000|2022-11-04|15/09/2022|0.44|0.3732|715000000|746180000
2022-11-27 18:19:06|00829|958243|NASDAQ RUN|6.75B|6750000000|31.69|7,916,351|-33.16%|31|2023-02-16|15/12/2022||-0.0039||591920000|2022-11-02|15/09/2022|0.96|-0.06|631900000|560230000
2022-11-27 18:19:10|00830|20476|NYSE BKI|9.68B|9680000000|62.69|891,392|-12.86%|26|2023-02-14|15/12/2022||0.5914||393270000|2022-11-03|15/09/2022|0.56|0.66|386700000|402950000
2022-11-27 18:19:13|00831|16037|NASDAQ EWBC|9.83B|9830000000|69.73|830,540|-10.51%|38|2023-01-26|15/12/2022||2.24||656390000|2022-10-20|15/09/2022|2.08|2.07|627360000|618950000
2022-11-27 18:19:16|00832|942360|NYSE AMH|13.1B|13100000000|32.36|2,347,376|-20.06%|34|2023-02-23|15/12/2022||0.117||378080000|2022-11-03|15/09/2022|0.14|0.12|391630000|379590000
2022-11-27 18:19:22|00833|21027|NYSE HUBB|13.88B|13880000000|258.52|530,183|26.85%|38|2023-01-31|15/12/2022||2.37||1230000000|2022-10-25|15/09/2022|3.08|2.71|1320000000|1250000000
2022-11-27 18:19:25|00834|39220|NYSE WRB|19.91B|19910000000|75.19|1,269,554|41.98%|38|2023-01-31|15/12/2022||1.13||2500000000|2022-10-24|15/09/2022|1.01|0.8489|2440000000|2440000000
2022-11-27 18:19:31|00835|21198|NYSE CUBE|9.13B|9130000000|40.39|1,319,337|-24.86%|38|2023-02-23|15/12/2022||0.293||250540000|2022-10-27|15/09/2022|0.66|0.2808|201000000|244890000
2022-11-27 18:19:35|00836|39258|NYSE SCI|10.98B|10980000000|71.41|1,106,518|5.2%|38|2023-02-13|15/12/2022||0.8003||971190000|2022-11-01|15/09/2022|0.68|0.5|977700000|896470000
2022-11-27 18:19:39|00837|9235|NYSE RS|12.43B|12430000000|211.75|441,044|33.85%|38|2023-02-16|15/12/2022||4.56||3690000000|2022-10-27|15/09/2022|6.48|6.18|4250000000|4150000000
2022-11-27 18:19:42|00838|39140|NYSE LEA|8.5B|8500000000|143.80|570,881|-16.02%|38|2023-02-07|15/12/2022||2.59||5260000000|2022-11-01|15/09/2022|2.33|2.19|5200000000|5170000000
2022-11-27 18:19:46|00839|42582|NASDAQ GLPI|13.57B|13570000000|51.27|1,805,569|13.14%|37|2023-02-16|15/12/2022||0.6353||334300000|2022-10-27|15/09/2022|0.85|0.62|333800000|326480000
2022-11-27 18:19:51|00840|6447|NASDAQ IAC|4.26B|4260000000|47.91|1,102,041|-62.05%|38|2023-02-14|15/12/2022||-0.4605||1280000000|2022-11-08|15/09/2022|-0.74|-0.57|1300000000|1330000000
2022-11-27 18:19:57|00841|20646|NYSE HRC|10.3B|10300000000|155.96|841,066|0.26%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2022-11-27 18:20:00|00842|29655|NYSE GWRE|4.76B|4760000000|58.08|961,508|-50.07%|38|2023-03-07|15/01/2023||0.0115||221920000|2022-12-06|15/10/2022||-0.3944||191810000
2022-11-27 18:20:04|00843|13961|NYSE WTRG|12.77B|12770000000|48.67|1,203,850|3.03%|38|2023-02-22|15/12/2022||0.4653||572040000|2022-11-07|15/09/2022|0.26|0.22|434600000|389480000
2022-11-27 18:20:09|00844|39165|NYSE LII|9.48B|9480000000|267.44|350,298|-15.76%|39|2023-02-07|15/12/2022||2.61||1110000000|2022-10-27|15/09/2022|4.1|4.09|1240000000|1220000000
2022-11-27 18:20:11|00845|20553|NYSE LSI|9.14B|9140000000|106.37|612,293|-19.36%|38|2023-02-22|15/12/2022||1.05||264100000|2022-11-02|15/09/2022|1.16|1.08|272950000|263360000
2022-11-27 18:20:15|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|1.26%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2022-11-27 18:20:19|00847|7972|NYSE CLF|8.09B|8090000000|15.70|13,880,437|-28.11%|38|2023-02-10|15/12/2022||-0.2206||5340000000|2022-10-25|15/09/2022|0.29|0.4908|5650000000|5780000000
2022-11-27 18:20:21|00848|994014|NYSE ATH|16.01B|16010000000|83.33|1,136,157|1.4%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2022-11-27 18:20:24|00849|1123969|NASDAQ TW|13.65B|13650000000|58.15|818,383|-39.42%|19|2023-02-02|15/12/2022||0.4617||293450000|2022-10-27|15/09/2022|0.45|0.43|287100000|286910000
2022-11-27 18:20:27|00850|20803|NYSE CLVT|6.48B|6480000000|9.61|7,603,289|-58.49%|38|2023-03-01|15/12/2022||0.1796||652160000|2022-11-08|15/09/2022|0.2|0.18|635700000|644710000
2022-11-27 18:20:31|00851|24357|NYSE WSO|9.87B|9870000000|278.59|298,113|-7.21%|38|2023-02-09|15/12/2022||2.14||1610000000|2022-10-20|15/09/2022|4.03|4.44|2040000000|2050000000
2022-11-27 18:20:35|00852|39217|NYSE AFG|12.22B|12220000000|143.47|363,881|3.16%|38|2023-02-01|15/12/2022||2.91||1560000000|2022-11-02|15/09/2022|2.24|2.07|1770000000|1500000000
2022-11-27 18:20:38|00853|254|NYSE AA|8.47B|8470000000|47.89|7,697,361|-0.13%|26|2023-01-18|15/12/2022||-0.5586||2810000000|2022-10-19|15/09/2022|-0.33|0.0789|2850000000|2960000000
2022-11-27 18:20:42|00854|41235|NYSE REXR|10.55B|10550000000|55.79|1,439,298|-20.59%|38|2023-02-08|15/12/2022||0.2292||176530000|2022-10-19|15/09/2022|0.21|0.2172|162580000|159340000
2022-11-27 18:20:48|00855|20451|NYSE KNX|8.78B|8780000000|54.61|2,071,015|-4.84%|38|2023-01-25|15/12/2022||1.17||1850000000|2022-10-19|15/09/2022|1.27|1.31|1900000000|1920000000
2022-11-27 18:20:52|00856|39189|NASDAQ DOX|10.66B|10660000000|87.42|624,078|24.34%|38|2023-01-31|15/12/2022||1.41||1190000000|2022-11-08|15/09/2022|1.29|1.29|1170000000|1170000000
2022-11-27 18:20:56|00857|39169|NYSE ACM|11.74B|11740000000|84.10|663,409|16.61%|38|2023-02-07|15/12/2022||0.8142||1580000000|2022-11-14|15/09/2022|0.89|0.84|1590000000|1590000000
2022-11-27 18:20:59|00858|6446|NYSE CIEN|6.53B|6530000000|44.11|1,881,116|-27.38%|38|2023-03-07|15/01/2023||0.276||871090000|2022-12-08|15/10/2022||0.0765||846960000
2022-11-27 18:21:03|00859|39146|NYSE UGI|8.33B|8330000000|39.71|1,254,514|-10.08%|38|2023-02-01|15/12/2022||0.98||2810000000|2022-11-17|15/09/2022|1.13|-0.0545|1930000|336450000
2022-11-27 18:21:06|00860|1011774|NYSE VST|9.59B|9590000000|24.08|3,969,422|19.44%|24|2023-03-02|15/12/2022||1.72||7600000000|2022-11-04|15/09/2022|1.79|1.51|5150000000|6630000000
2022-11-27 18:21:12|00861|39289|NYSE OC|8.5B|8500000000|90.96|1,143,877|4.09%|39|2023-02-22|15/12/2022||2.42||2270000000|2022-10-26|15/09/2022|3.57|3.2|2530000000|2550000000
2022-11-27 18:21:16|00862|32537|NASDAQ CG|10.6B|10600000000|29.38|2,908,989|-46.34%|39|2023-02-02|15/12/2022||0.9729||1070000000|2022-11-08|15/09/2022|1.42|1.06|1400000000|1080000000
2022-11-27 18:21:21|00863|39302|NYSE ST|6.92B|6920000000|45.26|1,463,004|-21.41%|38|2023-01-31|15/12/2022||0.8761||998940000|2022-10-25|15/09/2022|0.85|0.8539|1020000000|1000000000
2022-11-27 18:21:26|00864|8266|NYSE FHN|13.3B|13300000000|24.77|4,223,511|49.94%|39|2023-01-20|15/12/2022||0.4955||867050000|2022-10-18|15/09/2022|0.45|0.4396|846000000|827660000
2022-11-27 18:21:28|00865|41195|NYSE BERY|7.15B|7150000000|57.18|873,767|-13.98%|38|2023-02-03|15/12/2022||1.33||3370000000|2022-11-15|15/09/2022|2.19|2.15|3400000000|3650000000
2022-11-27 18:21:33|00866|8202|NYSE ITT|6.99B|6990000000|84.58|386,945|-14.58%|39|2023-02-17|15/12/2022||1.25||767530000|2022-11-03|15/09/2022|1.2|1.18|753600000|754770000
2022-11-27 18:21:36|00867|976456|NASDAQ LSXMK|14.22B|14220000000|43.44|823,979|-11.9%|28|2023-02-24|15/12/2022||0.5862||2340000000|2022-11-04|15/09/2022|0.8891|0.8756|2280000000|2280000000
2022-11-27 18:21:39|00868|1173555|NYSE OGN|6.39B|6390000000|25.11|1,924,681|-19.34%|10|2023-02-16|15/12/2022||0.9557||1520000000|2022-11-03|15/09/2022|1.32|1.09|1540000000|1514000000
2022-11-27 18:21:43|00869|48388|NYSE ARMK|10.55B|10550000000|41.09|2,065,480|17.43%|37|2023-02-07|15/12/2022||0.4634||4420000000|2022-11-15|15/09/2022|0.49|0.49|4400000000|4090000000
2022-11-27 18:21:47|00870|16200|NASDAQ GNTX|6.75B|6750000000|28.76|997,795|-19.17%|38|2023-01-27|15/12/2022||0.3911||502790000|2022-10-28|15/09/2022|0.31|0.39|493600000|496760000
2022-11-27 18:21:51|00871|32374|NASDAQ UTHR|12.15B|12150000000|268.07|377,004|38.44%|38|2023-02-22|15/12/2022||4.58||501620000|2022-11-02|15/09/2022|4.91|4.06|516000000|493810000
2022-11-27 18:21:55|00872|39170|NYSE ARW|6.79B|6790000000|110.07|528,451|-11.21%|38|2023-02-07|15/12/2022||5.71||9370000000|2022-11-03|15/09/2022|5.45|5.39|9270000000|9284000000
2022-11-27 18:22:00|00873|20979|NYSE ATR|6.91B|6910000000|105.91|237,768|-16.35%|38|2023-02-16|15/12/2022||0.7867||768380000|2022-10-27|15/09/2022|0.95|0.95|836860000|842720000
2022-11-27 18:22:03|00874|942640|NYSE STOR|9B|9000000000|31.88|5,891,145|-3.71%|33|2023-02-23|15/12/2022||0.28||215950000|2022-11-03|15/09/2022|0.24|0.28|216850000|212730000
2022-11-27 18:22:08|00875|39283|NYSE KRC|5.03B|5030000000|42.58|1,085,118|-35.72%|38|2023-02-06|15/12/2022||0.4639||272720000|2022-10-25|15/09/2022|0.68|0.3761|275960000|266740000
2022-11-27 18:22:12|00876|15358|NASDAQ AGNC|5.73B|5730000000|10.02|15,368,790|-37.02%|38|2023-02-01|15/12/2022||0.6482||396600000|2022-10-24|15/09/2022|0.84|0.6904|373000000|382560000
2022-11-27 18:22:16|00877|39257|NYSE NNN|8.23B|8230000000|46.04|1,091,929|1.08%|38|2023-02-14|15/12/2022||0.466||195150000|2022-11-02|15/09/2022|0.5|0.452|193100000|191630000
2022-11-27 18:22:18|00878|1168293|NYSE AIRC|5.97B|5970000000|37.25|875,554|-27.29%|11|2023-02-08|15/12/2022||0.2354||198000000|2022-11-03|15/09/2022|0.01|0.2011|200870000|191970000
2022-11-27 18:22:22|00879|16417|NASDAQ JAZZ|9.63B|9630000000|153.00|522,395|23.3%|38|2023-02-28|15/12/2022||4.41||961390000|2022-11-09|15/09/2022|5.17|4.66|940650000|939970000
2022-11-27 18:22:25|00880|1010884|NYSE JHG|4.19B|4190000000|25.31|1,398,058|-43.42%|26|2023-02-02|15/12/2022||0.3944||435600000|2022-10-27|15/09/2022|0.61|0.49|512900000|472870000
2022-11-27 18:22:28|00881|32506|NYSE DKS|10.15B|10150000000|121.69|1,727,561|-5.3%|39|2023-03-07|15/01/2023||2.84||3410000000|2022-11-22|15/10/2022|2.45|2.2|2960000000|2670000000
2022-11-27 18:22:31|00882|8130|NYSE NYT|5.79B|5790000000|35.07|1,306,101|-25.93%|39|2023-02-01|15/12/2022||0.4329||639880000|2022-11-02|15/09/2022|0.21|0.13|547700000|566930000
2022-11-27 18:22:34|00883|15668|NASDAQ CBSH|8.94B|8940000000|74.94|352,618|11.52%|38|2023-01-18|15/12/2022||1.04||391450000|2022-10-18|15/09/2022|1.02|1.03|384890000|383330000
2022-11-27 18:22:38|00884|20189|NYSE FR|6.79B|6790000000|50.26|1,242,779|-16.34%|38|2023-02-08|15/12/2022||0.2604||133430000|2022-10-19|15/09/2022|0.94|0.2689|139750000|129680000
2022-11-27 18:22:42|00885|39274|NYSE FAF|5.65B|5650000000|54.58|641,869|-28.07%|38|2023-02-09|15/12/2022||1.34||1910000000|2022-10-27|15/09/2022|1.62|1.63|1820000000|2060000000
2022-11-27 18:22:46|00886|979017|NYSE USFD|8.08B|8080000000|35.92|1,504,706|8.91%|27|2023-02-14|15/12/2022||0.5367||8380000000|2022-11-10|15/09/2022|0.6|0.61|8900000000|8720000000
2022-11-27 18:22:50|00887|13090|NYSE OSK|6.09B|6090000000|93.01|450,679|-16.72%|39|2023-03-01|15/12/2022||1.8||2170000000|2022-10-27|15/09/2022|1|1.18|2070000000|2150000000
2022-11-27 18:22:53|00888|1058014|NYSE COLD|8B|8000000000|29.69|1,715,089|-6.04%|24|2023-02-23|15/12/2022||0.0255||783400000|2022-11-03|15/09/2022|-0.03|-0.01|757800000|763390000
2022-11-27 18:22:57|00889|20214|NYSE RGA|9.55B|9550000000|142.86|418,735|47.07%|38|2023-02-02|15/12/2022||3.72||4270000000|2022-11-03|15/09/2022|5.2|3.00|3250000000|3984000000
2022-11-27 18:23:00|00890|20664|NYSE SF|6.88B|6880000000|64.72|629,010|-11.28%|38|2023-01-31|15/12/2022||1.81||1200000000|2022-10-26|15/09/2022|1.29|1.45|1050000000|1080000000
2022-11-27 18:23:06|00891|16937|NASDAQ PNFP|6.35B|6350000000|84.10|423,203|-13.88%|38|2023-01-17|15/12/2022||2.02||429830000|2022-10-18|15/09/2022|1.91|1.9|410590000|401400000
2022-11-27 18:23:09|00892|16499|NASDAQ LFUS|6.06B|6060000000|244.86|105,933|-19.53%|38|2023-01-31|15/12/2022||3.29||617920000|2022-11-01|15/09/2022|4.28|3.79|658900000|636560000
2022-11-27 18:23:13|00893|39216|NYSE ACC|9.15B|9150000000|65.45|2,469,500|25.79%|37|2022-10-24|15/09/2022||-0.0039||241180000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2022-11-27 18:23:17|00894|29656|NYSE HTA|6.81B|6810000000|29.20|64,618,076|-14.72%|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2022-11-27 18:23:20|00895|20191|NYSE HII|9.19B|9190000000|230.36|418,780|25.69%|38|2023-02-16|15/12/2022||3.41||2710000000|2022-11-03|15/09/2022|3.44|3.42|2600000000|2688000000
2022-11-27 18:23:24|00896|15649|NASDAQ CASY|9B|9000000000|241.50|256,133|23.95%|38|2023-03-06|15/01/2023||1.41||3690000000|2022-12-06|15/10/2022||3.04||4060000000
2022-11-27 18:23:28|00897|20479|NYSE CFR|9.51B|9510000000|147.95|410,455|13.56%|38|2023-01-26|15/12/2022||2.69||487600000|2022-10-27|15/09/2022|2.59|2.23|508200000|444750000
2022-11-27 18:23:33|00898|41215|NYSE VOYA|6.34B|6340000000|65.13|1,207,765|4.86%|38|2023-02-07|15/12/2022||1.66||1560000000|2022-11-01|15/09/2022|2.3|1.4|918000000|1490000000
2022-11-27 18:23:35|00899|1167588|NASDAQ CNXC|6.13B|6130000000|120.23|205,912|-30.35%|12|2023-01-09|15/11/2022||3.32||1670000000|2022-09-28|15/08/2022|2.95|2.97|1580000000|1590000000
2022-11-27 18:23:40|00900|48377|NYSE BRX|6.94B|6940000000|23.15|2,217,270|-2.61%|37|2023-02-06|15/12/2022||0.2009||307480000|2022-11-01|15/09/2022|0.49|0.2|304750000|300680000
2022-11-27 18:23:45|00901|20383|NYSE STWD|6.58B|6580000000|21.27|2,787,663|-17.14%|38|2023-02-24|15/12/2022||0.5047||339890000|2022-11-09|15/09/2022|0.51|0.52|390500000|310270000
2022-11-27 18:23:48|00902|39242|NYSE ORI|7.27B|7270000000|24.44|1,852,855|-2.75%|38|2023-01-26|15/12/2022||0.575||1610000000|2022-10-27|15/09/2022|0.68|0.62|1720000000|1850000000
2022-11-27 18:23:52|00903|8185|NYSE X|6.06B|6060000000|25.85|11,419,434|6.51%|35|2023-01-26|15/12/2022||0.6316||4360000000|2022-10-27|15/09/2022|1.95|1.97|5200000000|4880000000
2022-11-27 18:23:57|00904|20459|NYSE PB|6.95B|6950000000|76.20|457,036|4.66%|38|2023-01-25|15/12/2022||1.53||299400000|2022-10-26|15/09/2022|1.49|1.49|295370000|297100000
2022-11-27 18:23:59|00905|13992|NASDAQ RGLD|7.12B|7120000000|108.52|453,457|6.06%|38|2023-02-08|15/12/2022||0.8178||140820000|2022-11-02|15/09/2022|0.71|0.7213|131430000|140010000
2022-11-27 18:24:03|00906|958233|NASDAQ LITE|3.82B|3820000000|55.83|982,049|-35.69%|30|2023-02-02|15/12/2022||1.35||540420000|2022-11-08|15/09/2022|1.69|1.59|506800000|501420000
2022-11-27 18:24:07|00907|1152333|NYSE NVST|6.07B|6070000000|37.09|1,753,306|-7.46%|18|2023-02-08|15/12/2022||0.513||671470000|2022-11-03|15/09/2022|0.47|0.47|631100000|629770000
2022-11-27 18:24:10|00908|39180|NYSE OGE|7.98B|7980000000|39.98|1,159,390|15.68%|38|2023-02-23|15/12/2022||0.1883||462890000|2022-11-03|15/09/2022|1.31|1.18|1270000000|734700000
2022-11-27 18:24:13|00909|29707|NYSE VAC|5.65B|5650000000|147.50|382,035|-5.53%|38|2023-02-22|15/12/2022||2.78||1210000000|2022-10-31|15/09/2022|3.02|2.56|1250000000|1200000000
2022-11-27 18:24:17|00910|39186|NYSE HUN|5.49B|5490000000|28.62|2,451,804|-12.13%|38|2023-02-14|15/12/2022||0.2383||1640000000|2022-11-04|15/09/2022|0.71|0.72|2010000000|2032000000
2022-11-27 18:24:21|00911|17148|NASDAQ SEIC|8.43B|8430000000|62.56|580,568|2.69%|38|2023-01-25|15/12/2022||0.79||455760000|2022-10-26|15/09/2022|0.7994|0.722|471330000|462190000
2022-11-27 18:24:25|00912|17585|NASDAQ WWD|5.9B|5900000000|98.73|341,873|-8.61%|38|2023-01-30|15/12/2022||0.6388||597470000|2022-11-17|15/09/2022|0.84|0.75|640000000|626190000
2022-11-27 18:24:30|00913|17440|NASDAQ UHAL|11.57B|11570000000|59.02|185,857|-18.14%|38|2023-02-08|15/12/2022||1.68||1610000000|2022-11-09|15/09/2022|17.95|15.48|1700000000|1570000000
2022-11-27 18:24:33|00914|39245|NYSE OHI|7.41B|7410000000|30.70|2,044,353|9.45%|38|2023-02-08|15/12/2022||0.452||213380000|2022-11-02|15/09/2022|0.43|0.39|203200000|213980000
2022-11-27 18:24:37|00915|20749|NYSE EXP|4.96B|4960000000|134.62|308,441|-15.47%|38|2023-01-26|15/12/2022||3.27||534590000|2022-10-26|15/09/2022|3.84|3.58|605070000|599110000
2022-11-27 18:24:41|00916|20565|NYSE CACI|7.31B|7310000000|311.08|130,517|16.05%|38|2023-01-25|15/12/2022||4.33||1600000000|2022-10-26|15/09/2022|4.36|4.26|1610000000|1590000000
2022-11-27 18:24:46|00917|39324|NASDAQ BPOP|1.82B|1820000000|72.00|589,423|-10.96%|38|2023-01-24|15/12/2022||2.6||741280000|2022-10-26|15/09/2022|2.66|2.71|1010000000|730150000
2022-11-27 18:24:50|00918|39240|NYSE INGR|6.46B|6460000000|98.69|358,021|2.15%|38|2023-02-02|15/12/2022||1.39||2000000000|2022-11-03|15/09/2022|1.73|1.63|2020000000|2040000000
2022-11-27 18:24:54|00919|21040|NYSE PRI|5.45B|5450000000|145.90|145,422|-0.73%|38|2023-02-08|15/12/2022||2.96||698010000|2022-11-08|15/09/2022|3.02|3.07|676100000|702440000
2022-11-27 18:24:58|00920|29665|NYSE POST|5.45B|5450000000|92.92|442,392|-9.04%|38|2023-02-02|15/12/2022||0.67||1480000000|2022-11-17|15/09/2022|0.85|0.74|1600000000|1540000000
2022-11-27 18:25:01|00921|989528|NYSE VVV|5.73B|5730000000|32.80|1,469,736|-6.71%|26|2023-02-08|15/12/2022||0.2321||350000000|2022-11-15|15/09/2022|0.59|0.5601|335400000|968800000
2022-11-27 18:25:06|00922|39177|NYSE DEI|3.53B|3530000000|17.11|1,844,144|-48.99%|38|2023-02-07|15/12/2022||0.1402||256760000|2022-11-03|15/09/2022|0.51|0.14|253700000|251010000
2022-11-27 18:25:09|00923|1075387|NYSE NVT|6.68B|6680000000|40.18|859,280|10.81%|25|2023-02-07|15/12/2022||0.5486||687940000|2022-10-28|15/09/2022|0.66|0.5943|745200000|708100000
2022-11-27 18:25:12|00924|48391|NYSE OMF|4.71B|4710000000|38.57|1,428,992|-22.95%|37|2023-02-01|15/12/2022||1.56||1080000000|2022-10-26|15/09/2022|1.51|1.32|1070000000|1080000000
2022-11-27 18:25:16|00925|16321|NASDAQ IBKR|32.59B|32590000000|77.69|1,203,460|4.52%|38|2023-01-17|15/12/2022||1.18||924640000|2022-10-18|15/09/2022|1.08|0.9616|790000000|797570000
2022-11-27 18:25:20|00926|16855|NASDAQ OZK|5.52B|5520000000|47.08|798,785|3.95%|38|2023-01-19|15/12/2022||1.33||341560000|2022-10-20|15/09/2022|1.08|1.17|323780000|304830000
2022-11-27 18:25:24|00927|20882|NYSE MDU|6.39B|6390000000|31.43|964,487|11.14%|39|2023-02-07|15/12/2022||0.5293||1290000000|2022-11-03|15/09/2022|0.75|0.77|1980000000|2000000000
2022-11-27 18:25:28|00928|20726|NYSE SON|5.97B|5970000000|61.25|528,773|0.72%|38|2023-02-09|15/12/2022||1.2||1740000000|2022-10-31|15/09/2022|1.6|1.37|1890000000|1910000000
2022-11-27 18:25:33|00929|39133|NYSE ENOV|3B|3000000000|55.46|469,785|-33.51%|38|2023-02-21|15/12/2022||0.7||416920000|2022-11-02|15/09/2022|0.59|0.49|384000000|383120000
2022-11-27 18:25:37|00930|20572|NYSE CUZ|3.94B|3940000000|26.04|1,208,697|-32.45%|38|2023-02-08|15/12/2022||0.198||192630000|2022-10-27|15/09/2022|0.53|0.1981|168800000|187600000
2022-11-27 18:25:40|00931|16700|NASDAQ NATI|5.36B|5360000000|41.03|701,501|-4.54%|38|2023-01-26|15/12/2022||0.618||451540000|2022-10-27|15/09/2022|0.53|0.53|428000000|425610000
2022-11-27 18:25:44|00932|20632|NYSE EVR|4.95B|4950000000|113.56|470,979|-20.76%|38|2023-02-01|15/12/2022||2.25||657500000|2022-10-26|15/09/2022|2.2|1.37|581130000|482350000
2022-11-27 18:25:51|00933|39244|NYSE NYCB|4.41B|4410000000|9.46|9,888,950|-23.71%|38|2023-01-25|15/12/2022||0.2464||349860000|2022-10-26|15/09/2022|0.3|0.3136|343000000|354790000
2022-11-27 18:25:56|00934|41242|NYSE SRC|5.82B|5820000000|41.65|815,233|-8.46%|38|2023-02-22|15/12/2022||0.3588||182200000|2022-11-08|15/09/2022|0.54|0.3846|180360000|176830000
2022-11-27 18:26:00|00935|39293|NYSE MAN|4.46B|4460000000|88.27|418,162|-5.61%|38|2023-01-31|15/12/2022||2.12||4790000000|2022-10-20|15/09/2022|2.21|2.17|4800000000|4870000000
2022-11-27 18:26:08|00936|20812|NYSE DLB|6.92B|6920000000|72.07|433,541|-16.1%|38|2023-01-25|15/12/2022||0.8033||365770000|2022-11-17|15/09/2022|0.54|0.45|278200000|306260000
2022-11-27 18:26:12|00937|16859|NASDAQ PACW|3.11B|3110000000|26.39|1,285,614|-42.98%|38|2023-01-19|15/12/2022||1||378460000|2022-10-19|15/09/2022|1.02|1.06|373800000|380080000
2022-11-27 18:26:17|00938|8089|NASDAQ SLM|4.28B|4280000000|17.09|2,035,413|-4.31%|38|2023-01-25|15/12/2022||0.4699||369700000|2022-10-26|15/09/2022|0.29|0.4657|465000000|445330000
2022-11-27 18:26:21|00939|101886|NYSE ESI|4.71B|4710000000|19.45|1,361,527|-19.33%|34|2023-02-21|15/12/2022||0.288||603430000|2022-10-26|15/09/2022|0.36|0.3553|618500000|652190000
2022-11-27 18:26:25|00940|15321|NASDAQ ACHC|7.86B|7860000000|86.40|621,766|49.46%|38|2023-02-23|15/12/2022||0.7508||660700000|2022-10-31|15/09/2022|0.8|0.7861|666730000|657500000
2022-11-27 18:26:28|00941|7865|NYSE AN|5.96B|5960000000|120.28|999,640|-5.43%|38|2023-02-16|15/12/2022||5.81||6600000000|2022-10-27|15/09/2022|6|6.31|6700000000|6840000000
2022-11-27 18:26:30|00942|1162794|NYSE ACI|11.05B|11050000000|20.67|5,301,012|-42.13%|16|2023-01-10|15/11/2022||0.6608||17450000000|2022-10-18|15/08/2022|0.72|0.6511|17920000000|17710000000
2022-11-27 18:26:34|00943|21174|NYSE MTZ|6.95B|6950000000|90.82|756,849|-7.06%|38|2023-02-23|15/12/2022||1.03||2820000000|2022-11-03|15/09/2022|1.34|1.27|2500000000|2549000000
2022-11-27 18:26:38|00944|7860|NYSE ASH|6.05B|6050000000|111.70|390,536|7.19%|38|2023-01-31|15/12/2022||1.09||544470000|2022-11-07|15/09/2022|1.46|1.45|631000000|626770000
2022-11-27 18:26:42|00945|29718|NYSE VMI|7.26B|7260000000|340.44|121,332|39.65%|38|2023-02-15|15/12/2022||3.65||1060000000|2022-10-26|15/09/2022|3.49|3.38|1100000000|1040000000
2022-11-27 18:26:45|00946|24313|NYSE WBS|9.33B|9330000000|53.56|957,368|-3.88%|38|2023-01-19|15/12/2022||1.65||703800000|2022-10-20|15/09/2022|1.46|1.4|664600000|644110000
2022-11-27 18:26:48|00947|1137416|NASDAQ CHNG|9.03B|9030000000|27.49|6,020,511|32.61%|21|2023-02-02|15/12/2022||0.3347||886830000|2022-11-16|15/09/2022||0.2213||840100000
2022-11-27 18:26:52|00948|20590|NYSE NFG|6.01B|6010000000|65.80|474,127|9.34%|38|2023-02-02|15/12/2022||1.96||644600000|2022-11-03|15/09/2022|1.19|1.20|435000000|468540000
2022-11-27 18:26:56|00949|20743|NYSE CW|6.87B|6870000000|179.33|204,649|39.53%|38|2023-02-22|15/12/2022||2.95||757980000|2022-11-02|15/09/2022|2.07|2.03|631000000|657280000
2022-11-27 18:26:59|00950|39290|NYSE RYN|5.41B|5410000000|36.17|563,494|-5.93%|38|2023-02-08|15/12/2022||0.133||209070000|2022-11-02|15/09/2022|0.15|0.11|195300000|224500000
2022-11-27 18:27:03|00951|8319|NYSE MTG|4.03B|4030000000|13.59|3,110,364|-6.4%|39|2023-02-01|15/12/2022||0.5279||295300000|2022-11-02|15/09/2022|0.86|0.52|292800000|298210000
2022-11-27 18:27:06|00952|20853|NYSE CLH|6.67B|6670000000|123.37|417,337|12.65%|38|2023-02-22|15/12/2022||1.33||1250000000|2022-11-02|15/09/2022|2.43|1.31|1360000000|1210000000
2022-11-27 18:27:10|00953|21120|NYSE IDA|5.51B|5510000000|108.93|189,454|1.85%|38|2023-02-16|15/12/2022||0.8067||307930000|2022-11-03|15/09/2022|2.1|2.03|423280000|423280000
2022-11-27 18:27:14|00954|48373|NYSE SAIC|6.08B|6080000000|110.61|351,097|27.01%|36|2023-03-30|15/01/2023||1.73||1840000000|2022-12-05|15/10/2022||1.73||1860000000
2022-11-27 18:27:17|00955|20976|NYSE AL|4.26B|4260000000|38.43|484,239|-6.52%|38|2023-02-16|15/12/2022||1.02||600290000|2022-11-03|15/09/2022|1.32|0.92|561300000|575300000
2022-11-27 18:27:20|00956|1130931|NYSE FSLY|1.04B|1040000000|8.55|3,312,515|-78.9%|18|2023-02-15|15/12/2022||-0.128||114600000|2022-11-02|15/09/2022|-0.14|-0.17|108500000|103620000
2022-11-27 18:27:23|00957|17579|NASDAQ WTFC|5.45B|5450000000|89.77|417,185|-1.42%|38|2023-01-18|15/12/2022||2.59||554540000|2022-10-18|15/09/2022|2.21|2.02|502930000|497210000
2022-11-27 18:27:27|00958|21119|NYSE HXL|5.11B|5110000000|60.74|578,296|14.09%|38|2023-01-25|15/12/2022||0.3241||404120000|2022-10-24|15/09/2022|0.33|0.332|364700000|393700000
2022-11-27 18:27:31|00959|21155|NYSE CR|6.03B|6030000000|107.45|224,763|7.35%|39|2023-01-30|15/12/2022||1.91||820950000|2022-10-24|15/09/2022|1.86|1.85|815100000|816580000
2022-11-27 18:27:35|00960|41323|NASDAQ PINC|3.94B|3940000000|33.25|513,940|-14.77%|38|2023-01-31|15/12/2022||0.6626||352850000|2022-11-01|15/09/2022|0.36|0.59|313880000|328240000
2022-11-27 18:27:39|00961|16070|NASDAQ FCNCA|11.67B|11670000000|812.53|121,915|-2.82%|35|2023-01-25|15/12/2022||22.59||1090000000|2022-10-27|15/09/2022|20.77|19.65|1230000000|1030000000
2022-11-27 18:27:43|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|14.69%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2022-11-27 18:27:46|00963|103913|NYSE TMX|4.6B|4600000000|37.87|1,466,861|-4.05%|34|2023-02-28|15/12/2022||0.245||495990000|2022-10-20|15/09/2022||0.405||544820000
2022-11-27 18:27:49|00964|39288|NYSE FLO|6.28B|6280000000|29.76|1,327,951|12.47%|38|2023-02-08|15/12/2022|0.19|0.2367|1160000000|1090000000|2022-11-10|15/09/2022|0.3|0.29|1160000000|1140000000
2022-11-27 18:27:56|00965|954872|NYSE UNVR|5.06B|5060000000|31.00|1,327,089|14.86%|31|2023-02-22|15/12/2022||0.5417||2610000000|2022-11-01|15/09/2022|0.84|0.77|2980000000|2840000000
2022-11-27 18:27:59|00966|41225|NYSE RITM|4.27B|4270000000|9.01|5,019,754|-18.17%|34|2023-02-07|15/12/2022||0.294||777120000|2022-11-02|15/09/2022|0.32|0.2919|912840000|835200000
2022-11-27 18:28:05|00967|17447|NASDAQ UMPQ|4.4B|4400000000|20.25|1,344,134|5.97%|38|2023-01-25|15/12/2022||0.512||354500000|2022-10-19|15/09/2022|0.39|0.4483|317380000|324300000
2022-11-27 18:28:09|00968|21140|NYSE SNX|9.85B|9850000000|103.07|299,830|-4.29%|37|2023-01-10|15/11/2022||2.93||15790000000|2022-09-27|15/08/2022|2.74|2.73|15360000000|15030000000
2022-11-27 18:28:13|00969|13943|NYSE LAZ|3.16B|3160000000|36.75|774,348|-16.63%|39|2023-02-02|15/12/2022||1.01||720550000|2022-10-27|15/09/2022|1.05|0.79|746430000|644580000
2022-11-27 18:28:16|00970|6403|NASDAQ JBLU|2.58B|2580000000|7.98|11,602,851|-41.41%|38|2023-01-26|15/12/2022||0.2464||2450000000|2022-10-25|15/09/2022|0.21|0.2396|2560000000|2560000000
2022-11-27 18:28:20|00971|20819|NYSE FCN|5.83B|5830000000|173.35|321,877|18.31%|38|2023-02-28|15/12/2022||1.63||748520000|2022-10-27|15/09/2022|2.15|2.04|775900000|776060000
2022-11-27 18:28:24|00972|39265|NYSE HIW|3.14B|3140000000|29.25|1,008,376|-33.67%|38|2023-02-07|15/12/2022||0.27||208750000|2022-10-25|15/09/2022|0.36|0.3167|207000000|205170000
2022-11-27 18:28:27|00973|17009|NASDAQ QDEL|5.84B|5840000000|88.20|641,869|-39.09%|38|2023-02-16|15/12/2022||1.36||766420000|2022-11-02|15/09/2022|1.85|0.7409|783800000|719600000
2022-11-27 18:28:32|00974|16317|NASDAQ IART|4.51B|4510000000|54.00|587,966|-16.74%|38|2023-02-23|15/12/2022||0.8786||403500000|2022-10-26|15/09/2022|0.86|0.7203|385190000|378330000
2022-11-27 18:28:35|00975|16329|NASDAQ ICUI|3.77B|3770000000|157.46|190,193|-32.34%|38|2023-02-23|15/12/2022||1.8||579900000|2022-11-07|15/09/2022|1.75|2.1|597900000|570700000
2022-11-27 18:28:39|00976|994770|NYSE PK|2.79B|2790000000|12.41|3,391,155|-31.06%|26|2023-03-01|15/12/2022||0.0751||651870000|2022-11-02|15/09/2022|0.42|0.1333|662000000|658080000
2022-11-27 18:28:43|00977|9254|NYSE CRI|2.87B|2870000000|75.13|701,335|-26.75%|38|2023-02-24|15/12/2022||1.76||961520000|2022-10-28|15/09/2022|1.67|1.71|819000000|854670000
2022-11-27 18:28:46|00978|13973|NASDAQ CRUS|4.14B|4140000000|75.11|549,327|-4.27%|37|2023-01-30|15/12/2022||2.01||539160000|2022-11-01|15/09/2022|1.99|1.45|540600000|468380000
2022-11-27 18:28:49|00979|1174995|NYSE DTM|5.79B|5790000000|59.81|561,822|26.29%|10|2023-02-24|15/12/2022||0.9772||228990000|2022-10-28|15/09/2022|1.16|0.8643|235000000|218590000
2022-11-27 18:28:54|00980|39303|NYSE TKR|5.46B|5460000000|75.07|557,364|7.89%|38|2023-02-09|15/12/2022||1.08||1090000000|2022-10-26|15/09/2022|1.52|1.33|1140000000|1090000000
2022-11-27 18:28:57|00981|8087|NYSE R|4.83B|4830000000|96.05|651,150|12.55%|39|2023-02-15|15/12/2022||3.2||3030000000|2022-10-26|15/09/2022|4.45|3.65|3040000000|2990000000
2022-11-27 18:29:02|00982|29682|NYSE THG|5.24B|5240000000|147.47|177,896|17.39%|38|2023-02-01|15/12/2022||2.3||1290000000|2022-11-01|15/09/2022|0.99|0.98|1340000000|1439000000
2022-11-27 18:29:06|00983|958239|NASDAQ OLLI|3.75B|3750000000|60.15|1,255,597|-6.92%|32|2023-03-22|15/01/2023||0.9416||562600000|2022-12-07|15/10/2022||0.4033||429440000
2022-11-27 18:29:10|00984|976454|NASDAQ LSXMA|14.22B|14220000000|43.62|697,281|-11.81%|28|2023-02-24|15/12/2022||0.6152||2340000000|2022-11-04|15/09/2022|0.8891|0.8638|2280000000|2280000000
2022-11-27 18:29:13|00985|20204|NYSE HE|4.47B|4470000000|40.83|372,848|5.34%|39|2023-02-14|15/12/2022||0.52||380710000|2022-11-07|15/09/2022|0.57|0.54|1040000000|745510000
2022-11-27 18:29:20|00986|20344|NYSE SPB|2.03B|2030000000|49.80|624,967|-51.38%|39|2023-02-03|15/12/2022||-0.2253||769070000|2022-11-18|15/09/2022|0.48|0.59|749500000|787730000
2022-11-27 18:29:25|00987|20291|NYSE HPP|1.59B|1590000000|11.15|2,799,067|-55.98%|38|2023-02-16|15/12/2022||0.045||269550000|2022-11-02|15/09/2022|-0.12|0.0033|260400000|248870000
2022-11-27 18:29:28|00988|39259|NYSE AXS|4.83B|4830000000|56.99|545,125|11.77%|38|2023-02-01|15/12/2022||1.57||1290000000|2022-10-26|15/09/2022|0.03|0.0417|1230000000|1330000000
2022-11-27 18:29:32|00989|20870|NYSE H|10.3B|10300000000|96.20|787,721|23.13%|38|2023-02-15|15/12/2022||0.2912||1490000000|2022-11-03|15/09/2022|0.64|0.28|1540000000|1461000000
2022-11-27 18:29:37|00990|943142|NASDAQ LBRDA|13.32B|13320000000|89.72|285,022|-43.07%|32|2023-03-02|15/12/2022||1.88||249830000|2022-11-04|15/09/2022|2.05|1.87|248000000|242790000
2022-11-27 18:29:41|00991|21229|NYSE FNB|4.92B|4920000000|14.02|2,457,679|16.64%|38|2023-01-18|15/12/2022||0.4129||399150000|2022-10-18|15/09/2022|0.39|0.3633|379590000|362750000
2022-11-27 18:29:45|00992|20262|NYSE EPR|3.09B|3090000000|41.18|567,126|-13.81%|38|2023-02-21|15/12/2022||0.5792||142010000|2022-11-02|15/09/2022|0.6|0.55|161410000|142110000
2022-11-27 18:29:48|00993|6489|NASDAQ QRTEA|918.87M|918870000|2.27|6,345,289|-72.11%|39|2023-02-28|15/12/2022||0.2689||3830000000|2022-11-04|15/09/2022|-7.21|0.0669|2740000000|2890000000
2022-11-27 18:29:52|00994|21188|NASDAQ AVT|4.17B|4170000000|45.14|823,839|21.51%|38|2023-01-26|15/12/2022||1.86||6510000000|2022-10-26|15/09/2022|2|1.91|6750000000|6360000000
2022-11-27 18:29:55|00995|1178602|NYSE KD|2.54B|2540000000|11.18|2,577,628|-31.5%|11|2023-02-27|15/12/2022||-0.045||3980000000|2022-11-02|15/09/2022|-1.24|0.05|4180000000|3980000000
2022-11-27 18:29:59|00996|20267|NYSE MSM|4.7B|4700000000|84.10|338,586|3.28%|38|2023-01-05|15/11/2022||1.46||946590000|2022-10-20|15/08/2022|1.79|1.78|1020000000|1010000000
2022-11-27 18:30:02|00997|17517|NASDAQ VSAT|2.6B|2600000000|34.37|557,704|-27.15%|38|2023-02-02|15/12/2022||0.282||713480000|2022-11-08|15/09/2022|-0.18|0.43|745000000|773540000
2022-11-27 18:30:06|00998|39272|NYSE AGO|3.76B|3760000000|62.63|312,912|20.81%|38|2023-02-23|15/12/2022||0.837||170640000|2022-11-07|15/09/2022|2.11|0.8416|147000000|168700000
2022-11-27 18:30:08|00999|20757|NYSE HHC|3.46B|3460000000|69.81|308,805|-20.61%|38|2023-02-27|15/12/2022||0.5055||336400000|2022-11-02|15/09/2022|2.19|2.37|639550000|439180000
2022-11-27 18:30:13|01000|21125|NYSE KMPR|3.47B|3470000000|54.28|272,564|-6.91%|37|2023-02-13|15/12/2022||-0.1034||1370000000|2022-11-02|15/09/2022|-1.19|-0.4009|1310000000|1390000000
2022-11-27 18:30:16|01001|21168|NYSE KEX|4.21B|4210000000|70.31|383,895|30.01%|39|2023-02-01|15/12/2022||0.691||734870000|2022-10-24|15/09/2022|0.65|0.5948|745840000|732820000
2022-11-27 18:30:19|01002|1025079|NYSE JBGS|2.58B|2580000000|20.01|1,397,392|-30.35%|24|2023-02-21|15/12/2022||-0.19||120720000|2022-11-01|15/09/2022|-0.17|-0.2|147600000|120190000
2022-11-27 18:30:23|01003|986077|NASDAQ FHB|3.41B|3410000000|26.71|549,582|-0.37%|26|2023-01-20|15/12/2022||0.58||219690000|2022-10-28|15/09/2022|0.54|0.54|208600000|211500000
2022-11-27 18:30:25|01004|20516|NYSE AM|5.29B|5290000000|11.060|3,108,063|7.9%|33|2023-02-15|15/12/2022||0.1863||252050000|2022-10-26|15/09/2022|0.17|0.1848|231030000|248500000
2022-11-27 18:30:29|01005|15591|NASDAQ BOKF|7B|7000000000|104.08|180,809|-1.23%|38|2023-01-18|15/12/2022||2.18||496950000|2022-10-26|15/09/2022|2.32|1.97|508960000|458220000
2022-11-27 18:30:33|01006|13979|NASDAQ HAIN|1.84B|1840000000|20.64|1,610,816|-50.42%|38|2023-02-09|15/12/2022||0.1338||458200000|2022-11-08|15/09/2022|0.1|0.09|439400000|450910000
2022-11-27 18:30:36|01007|16532|NASDAQ LOPE|3.43B|3430000000|111.69|236,044|47.89%|38|2023-02-15|15/12/2022||2.16||253940000|2022-10-27|15/09/2022|1.02|0.98|208720000|213210000
2022-11-27 18:30:40|01008|29742|NYSE WTM|3.56B|3560000000|1,401.77|14,369|35.05%|38|2023-02-08|15/12/2022|||||2022-11-07|15/09/2022|-1.66|270|397300000|
2022-11-27 18:30:43|01009|20376|NYSE PAG|8.95B|8950000000|125.49|493,961|22.98%|38|2023-02-08|15/12/2022||3.93||6500000000|2022-10-26|15/09/2022|4.61|4.39|6920000000|6790000000
2022-11-27 18:30:49|01010|17188|NYSE SLGN|5.83B|5830000000|53.11|399,785|24.76%|38|2023-01-31|15/12/2022||0.8707||1540000000|2022-10-26|15/09/2022|1.27|1.22|1970000000|1830000000
2022-11-27 18:30:53|01011|20732|NYSE BOH|3.3B|3300000000|82.84|191,573|0.52%|38|2023-01-23|15/12/2022||1.43||184170000|2022-10-24|15/09/2022|1.28|1.42|172320000|183370000
2022-11-27 18:30:55|01012|1169118|NASDAQ SHLS|5.19B|5190000000|31.03|1,800,700|5.58%|12|2023-03-13|15/12/2022||0.0899||88510000|2022-11-14|15/09/2022|0.1|0.08|90800000|83030000
2022-11-27 18:30:58|01013|1163041|NYSE DNB|5.87B|5870000000|13.48|1,884,081|-25.73%|16|2023-02-15|15/12/2022||0.3463||610980000|2022-11-03|15/09/2022|0.29|0.29|556300000|557600000
2022-11-27 18:31:02|01014|16663|NASDAQ MRCY|2.86B|2860000000|49.25|315,094|2.07%|38|2023-01-31|15/12/2022||0.3356||233160000|2022-11-01|15/09/2022|0.24|0.25|227600000|223500000
2022-11-27 18:31:05|01015|962325|NYSE AGR|16.46B|16460000000|42.58|741,130|-17.59%|29|2023-02-21|15/12/2022||0.3957||1810000000|2022-10-25|15/09/2022|0.31|0.3497|1840000000|1730000000
2022-11-27 18:31:07|01016|1163535|NYSE CHPT|4.08B|4080000000|11.99|9,113,810|-53.56%|14|2023-03-02|15/01/2023||-0.182||160920000|2022-12-07|15/10/2022||-0.203||132290000
2022-11-27 18:31:11|01017|949627|NASDAQ VIRT|3.76B|3760000000|22.25|1,016,770|-23.57%|32|2023-02-07|15/12/2022||0.6481||328310000|2022-11-03|15/09/2022|0.61|0.58|561000000|325060000
2022-11-27 18:31:15|01018|49803|NYSE SC|12.73B|12730000000|41.60|448,289|-0.88%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2022-11-27 18:31:19|01019|16739|NASDAQ NKTR|610.85M|610850000|3.24|1,594,091|-71.1%|38|2023-03-02|15/12/2022||-0.421||22870000|2022-11-03|15/09/2022|-0.31|-0.449|23630000|22610000
2022-11-27 18:31:24|01020|20918|NYSE CPA|3.42B|3420000000|86.38|271,446|20.36%|38|2023-02-15|15/12/2022||3.72||865250000|2022-11-16|15/09/2022|2.91|2.7|809400000|819010000
2022-11-27 18:31:27|01021|1137413|NASDAQ GO|2.96B|2960000000|30.45|1,186,798|6.77%|20|2023-02-28|15/12/2022||0.2386||873540000|2022-11-08|15/09/2022|0.27|0.25|918200000|878500000
2022-11-27 18:31:30|01022|21003|NYSE NEU|3.14B|3140000000|317.77|42,340|-6.61%|38|2023-02-01|15/12/2022|||||2022-10-24|15/09/2022|6.32||696000000|
2022-11-27 18:31:34|01023|940842|NASDAQ SAGE|2.25B|2250000000|37.79|443,033|-3.89%|34|2023-02-23|15/12/2022||-2.38||2000000|2022-11-08|15/09/2022|-2.31|-2.22|1740000|1680000
2022-11-27 18:31:36|01024|1172260|NYSE PSFE|1.04B|1040000000|1.43|3,749,636|-63.24%|12|2023-03-01|15/12/2022||0.047||374360000|2022-11-10|15/09/2022|0.04|0.04|365990000|356630000
2022-11-27 18:31:39|01025|1168847|NASDAQ DRVN|5.16B|5160000000|30.80|723,473|-0.55%|15|2023-03-08|15/12/2022||0.2614||546280000|2022-10-26|15/09/2022|0.32|0.2738|516600000|495050000
2022-11-27 18:31:43|01026|1156576|NASDAQ REYN|6.72B|6720000000|32.06|514,527|5.84%|18|2023-02-08|15/12/2022||0.6129||1130000000|2022-11-08|15/09/2022|0.24|0.2273|938000000|979240000
2022-11-27 18:31:46|01027|1061418|NYSE GTES|3.29B|3290000000|11.66|862,048|-28.73%|24|2023-02-06|15/12/2022||0.243||853940000|2022-11-04|15/09/2022|0.31|0.3096|860700000|894900000
2022-11-27 18:31:50|01028|21032|NYSE LENb|24.6B|24600000000|71.26|77,087|-18.34%|37|2022-12-14|15/11/2022||4.91||10000000000|2022-09-21|15/08/2022|5.03|4.81|8930000000|8930000000
2022-11-27 18:31:53|01029|32367|NYSE ADT|8.13B|8130000000|9.00|5,034,899|5.76%|34|2023-02-28|15/12/2022||0.1818||1610000000|2022-11-03|15/09/2022|0.1|0.08|1600000000|1595000000
2022-11-27 18:31:57|01030|16514|NASDAQ FWONA|13.82B|13820000000|53.73|181,061|-4.68%|39|2023-03-02|15/12/2022||0.1241||760910000|2022-11-04|15/09/2022|0.44|0.352|715000000|746180000
2022-11-27 18:32:01|01031|1006167|NYSE SNDR|4.56B|4560000000|25.62|573,080|0.87%|25|2023-02-02|15/12/2022||0.6219||1690000000|2022-10-27|15/09/2022|0.7|0.68|1680000000|1730000000
2022-11-27 18:32:05|01032|20700|NYSE MCY|2.08B|2080000000|37.48|565,300|-28.17%|38|2023-02-13|15/12/2022||-0.26||983980000|2022-11-01|15/09/2022|0.28|-0.3|1030000000|1050000000
2022-11-27 18:32:09|01033|20805|NYSE CNA|11.59B|11590000000|42.85|293,531|-0.99%|38|2023-02-06|15/12/2022||0.9833||2670000000|2022-10-31|15/09/2022|0.78|0.68|2630000000|2620000000
2022-11-27 18:32:12|01034|1177768|NYSE SLVM|2.31B|2310000000|52.36|514,122|68.9%|10|2023-02-10|15/12/2022||2.13||938880000|2022-11-10|15/09/2022|2.51|1.73|968000000|898000000
2022-11-27 18:32:15|01035|1169492|NYSE SGFY|6.77B|6770000000|28.71|4,038,201|105.95%|13|2023-03-22|15/12/2022||0.1294||222240000|2022-11-08|15/09/2022|-0.67|0.143|139800000|237920000
2022-11-27 18:32:18|01036|1171379|NYSE HAYW|2.07B|2070000000|9.78|1,630,854|-61.04%|11|2023-03-01|15/12/2022||0.1332||260760000|2022-11-01|15/09/2022|0.14|0.1208|245270000|240380000
2022-11-27 18:32:22|01037|17336|NASDAQ TFSL|3.87B|3870000000|13.97|255,555|-25.73%|38|2023-02-01|15/12/2022||0.075||82320000|2022-10-27|15/09/2022|0.09|0.08|79890000|82970000
2022-11-27 18:32:25|01038|24426|NYSE SEB|4.64B|4640000000|4,000.0|646|2.52%|37|2023-02-22|15/12/2022|||||2022-11-01|15/09/2022|125.78||2900000000|
2022-11-27 18:32:28|01039|1179477|NASDAQ LYLT|62.76M|62760000|2.55|1,077,936|-91.56%|10|2023-02-02|15/12/2022||0.0633||208110000|2022-11-08|15/09/2022|-0.01|0.0833|162370000|162710000
2022-11-27 18:32:31|01040|1175864|NYSE NABL|2.06B|2060000000|11.38|375,922|0.98%|11|2023-02-23|15/12/2022||0.0642||95720000|2022-11-10|15/09/2022|0.23|0.08|93500000|95980000
2022-11-27 18:32:33|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|46.95%|14|2022-11-28|15/09/2022||0.1483||184060000|2022-08-10|15/06/2022||0.1417||176230000
2022-11-27 18:32:37|01042|1096498|NYSE SWI|1.38B|1380000000|8.55|362,887|-42.85%|22|2023-02-08|15/12/2022||0.2143||181310000|2022-11-03|15/09/2022|0.2|0.20|179400000|182060000
2022-11-27 18:32:41|01043|1163792|NASDAQ PARAA|14.61B|14610000000|22.71|77,613|-35.54%|26|2023-02-14|15/12/2022||0.3259||8260000000|2022-11-02|15/09/2022|0.39|0.449|6920000000|7080000000
2022-11-27 18:32:43|01044|1168782|NYSE AMBP|2.72B|2720000000|4.55|1,642,925|-52.65%|10|2023-02-23|15/12/2022||0.089||1160000000|2022-10-27|15/09/2022|0.06|0.08|1170000000|1170000000
2022-11-27 18:32:48|01045|6414|NASDAQ CROX|5.86B|5860000000|94.91|1,721,389|-43.52%|38|2023-02-15|15/12/2022||2.04||903480000|2022-11-03|15/09/2022|2.5|2.61|985100000|944180000
2022-11-27 18:32:52|01046|17404|NASDAQ TTEK|8.23B|8230000000|154.36|260,489|-16.27%|38|2023-02-01|15/12/2022||1.22||718070000|2022-11-09|15/09/2022|1.26|1.16|736100000|709960000
2022-11-27 18:32:55|01047|16544|NASDAQ LSCC|9.46B|9460000000|68.99|1,596,277|-8.43%|38|2023-02-14|15/12/2022||0.48||169500000|2022-10-31|15/09/2022|0.48|0.44|172500000|166290000
2022-11-27 18:32:58|01048|1166240|NYSE ASAN|3.9B|3900000000|18.46|4,242,751|-82.59%|13|2023-03-09|15/01/2023||-0.2942||151070000|2022-12-14|15/10/2022||-0.3246||138980000
2022-11-27 18:33:01|01049|978740|NASDAQ NTLA|3.91B|3910000000|49.68|1,002,487|-56.09%|26|2023-03-15|15/12/2022||-1.37||11480000|2022-11-03|15/09/2022|-1.49|-1.28|13270000|11340000
2022-11-27 18:33:04|01050|17187|NASDAQ SLAB|4.69B|4690000000|140.92|515,462|-26.85%|38|2023-02-01|15/12/2022||0.9762||256080000|2022-10-26|15/09/2022|1.21|1.13|269820000|268790000
2022-11-27 18:33:08|01051|17108|NASDAQ SAIA|6.25B|6250000000|236.77|454,219|-29.5%|38|2023-02-01|15/12/2022||2.95||667870000|2022-10-31|15/09/2022|3.67|3.7|729560000|724350000
2022-11-27 18:33:12|01052|20487|NYSE EGP|6.81B|6810000000|156.75|286,991|-22.71%|38|2023-02-07|15/12/2022||0.8875||127380000|2022-10-25|15/09/2022|0.87|0.838|125660000|123690000
2022-11-27 18:33:15|01053|41004|NASDAQ APPS|1.72B|1720000000|17.33|2,867,814|-68.42%|35|2023-02-07|15/12/2022||0.3731||191500000|2022-11-09|15/09/2022|0.34|0.39|174900000|175540000
2022-11-27 18:33:18|01054|17159|NASDAQ LNW|6.13B|6130000000|65.45|712,876|0.23%|35|2023-02-28|15/12/2022||0.53||653640000|2022-11-09|15/09/2022|0.14|0.44|648000000|623880000
2022-11-27 18:33:21|01055|16806|NASDAQ OMCL|2.32B|2320000000|52.05|596,323|-70.63%|38|2023-02-14|15/12/2022||0.2011||298100000|2022-11-02|15/09/2022|1|0.95|348000000|363240000
2022-11-27 18:33:25|01056|960584|NASDAQ WSC|10.04B|10040000000|48.02|1,816,514|23.6%|24|2023-02-23|15/12/2022||0.4375||600600000|2022-11-02|15/09/2022|0.39|0.3717|604170000|584250000
2022-11-27 18:33:28|01057|1073227|NYSE INSP|6.65B|6650000000|230.28|314,710|0.68%|23|2023-02-07|15/12/2022||-0.6786||106640000|2022-11-01|15/09/2022|-0.6|-0.76|109200000|94310000
2022-11-27 18:33:31|01058|1123145|NASDAQ SWAV|9.55B|9550000000|264.27|484,116|43.94%|20|2023-02-16|15/12/2022||0.8086||137840000|2022-11-07|15/09/2022|0.92|0.53|131300000|123970000
2022-11-27 18:33:34|01059|958242|NASDAQ RPD|1.66B|1660000000|27.96|996,097|-77.53%|30|2023-02-09|15/12/2022||0.2026||179930000|2022-11-02|15/09/2022|0.14|0.05|176000000|176080000
2022-11-27 18:34:09|01060|17300|NASDAQ SYNA|4.09B|4090000000|102.69|579,414|-62.21%|38|2023-02-02|15/12/2022||3.08||440980000|2022-11-03|15/09/2022|3.52|2.59|448100000|370630000
2022-11-27 18:34:13|01061|100233|NASDAQ VRNS|2.34B|2340000000|21.21|1,413,950|-59.02%|36|2023-02-06|15/12/2022||0.2216||140670000|2022-10-31|15/09/2022|0.06|0.06|123300000|124350000
2022-11-27 18:34:16|01062|992965|NASDAQ BL|3.77B|3770000000|63.08|525,202|-43.01%|26|2023-02-16|15/12/2022||0.1647||139770000|2022-11-03|15/09/2022|0.21|0.09|134300000|134160000
2022-11-27 18:34:20|01063|41307|NASDAQ FOXF|4.49B|4490000000|106.30|226,525|-39.38%|37|2023-02-28|15/12/2022||1.21||381870000|2022-11-03|15/09/2022|1.35|1.3|409170000|395220000
2022-11-27 18:34:24|01064|986248|NASDAQ MEDP|6.76B|6760000000|217.81|447,370|3.71%|26|2023-02-13|15/12/2022||1.73||381790000|2022-10-24|15/09/2022|2.05|1.47|383740000|357170000
2022-11-27 18:34:29|01065|40050|NASDAQ AMBA|2.79B|2790000000|72.36|651,594|-57.98%|38|2023-02-28|15/01/2023||0.2241||85940000|2022-12-01|15/10/2022||0.1963||83010000
2022-11-27 18:34:32|01066|15459|NASDAQ ARWR|3.12B|3120000000|29.50|822,532|-59.04%|37|2023-02-09|15/12/2022||-0.515||62030000|2022-11-28|15/09/2022||-0.42||44860000
2022-11-27 18:34:35|01067|943118|NYSE WK|4.09B|4090000000|77.51|379,893|-43.51%|33|2023-02-21|15/12/2022||-0.0855||141210000|2022-11-02|15/09/2022|-0.15|-0.26|132800000|132470000
2022-11-27 18:34:38|01068|958818|NYSE PFGC|9.08B|9080000000|58.41|1,036,241|37.79%|30|2023-02-08|15/12/2022||0.703||13880000000|2022-11-09|15/09/2022|1.08|0.8|14700000000|14410000000
2022-11-27 18:34:42|01069|16945|NASDAQ POWI|4.46B|4460000000|77.95|462,097|-23.86%|38|2023-02-02|15/12/2022||0.7472||159890000|2022-11-02|15/09/2022|0.84|0.8305|160230000|164290000
2022-11-27 18:34:45|01070|17416|NASDAQ TXRH|6.64B|6640000000|99.20|856,535|16.06%|38|2023-02-21|15/12/2022||1.02||999950000|2022-10-27|15/09/2022|0.93|0.88|993300000|971270000
2022-11-27 18:34:48|01071|951001|NASDAQ BPMC|2.68B|2680000000|44.89|703,826|-55.49%|30|2023-02-15|15/12/2022||-2.65||35220000|2022-11-01|15/09/2022|-2.23|-2.49|65980000|43510000
2022-11-27 18:34:52|01072|16089|NASDAQ FFIN|5.28B|5280000000|37.29|419,812|-26.41%|36|2023-01-26|15/12/2022||0.421||139780000|2022-10-20|15/09/2022|0.41|0.4128|134100000|137380000
2022-11-27 18:34:56|01073|16219|NASDAQ NOVT|5.69B|5690000000|159.52|175,573|-0.44%|38|2023-03-01|15/12/2022||0.67||216170000|2022-11-08|15/09/2022|0.81|0.76|223000000|217620000
2022-11-27 18:34:59|01074|1077002|NYSE BJ|9.88B|9880000000|73.50|1,900,257|10.79%|24|2023-03-02|15/01/2023||0.8566||4800000000|2022-11-17|15/10/2022|0.99|0.83|4690000000|4650000000
2022-11-27 18:35:02|01075|16045|NASDAQ EXPO|5.19B|5190000000|102.59|182,829|-12.1%|38|2023-02-02|15/12/2022||0.39||112070000|2022-10-27|15/09/2022|0.47|0.42|127200000|114000000
2022-11-27 18:35:06|01076|16348|NASDAQ IIVI|5.8B|5800000000|41.95|2,704,512|-33.08%|36|2022-11-02|15/09/2022||0.8486||1330000000|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000
2022-11-27 18:35:09|01077|1155835|NASDAQ SPT|3.29B|3290000000|59.63|519,498|-46.41%|18|2023-02-21|15/12/2022||-0.0191||69890000|2022-11-03|15/09/2022|-0.02|-0.04|65300000|65000000
2022-11-27 18:35:14|01078|17254|NASDAQ STAA|2.89B|2890000000|59.86|459,965|-38.4%|38|2023-03-01|15/12/2022||0.1371||66180000|2022-11-02|15/09/2022|0.21|0.21|76000000|75010000
2022-11-27 18:35:17|01079|16678|NASDAQ MSTR|2.07B|2070000000|183.00|664,595|-72.4%|38|2023-01-31|15/12/2022||-0.13||134500000|2022-11-01|15/09/2022|-0.96|0.27|125400000|127580000
2022-11-27 18:35:20|01080|1096240|NASDAQ TWST|1.43B|1430000000|25.44|1,159,067|-73.22%|23|2023-02-09|15/12/2022||-1.16||57350000|2022-11-18|15/09/2022|-0.91|-1.27|57300000|56780000
2022-11-27 18:35:24|01081|16420|NASDAQ ZD|4.25B|4250000000|89.87|275,322|-19.63%|38|2023-02-09|15/12/2022||2.4||403370000|2022-11-08|15/09/2022|1.58|1.53|341870000|346230000
2022-11-27 18:35:28|01082|15467|NYSE ASGN|4.49B|4490000000|90.00|233,756|-26.08%|38|2023-02-15|15/12/2022||1.62||1140000000|2022-10-26|15/09/2022|1.79|1.78|1200000000|1190000000
2022-11-27 18:35:31|01083|1096129|NASDAQ UPWK|1.55B|1550000000|11.79|1,539,901|-68.65%|23|2023-02-09|15/12/2022||-0.0371||159290000|2022-10-26|15/09/2022|-0.03|-0.0725|158640000|157580000
2022-11-27 18:35:35|01084|17239|NASDAQ SPSC|4.77B|4770000000|132.00|138,105|-6.12%|38|2023-02-07|15/12/2022||0.5456||120400000|2022-10-27|15/09/2022|0.63|0.52|114500000|114010000
2022-11-27 18:35:38|01085|17203|NASDAQ SMTC|1.89B|1890000000|29.61|1,245,077|-65.31%|38|2023-03-15|15/01/2023||0.536||165860000|2022-11-30|15/10/2022||0.6325||175440000
2022-11-27 18:35:41|01086|940768|NASDAQ HQY|5.29B|5290000000|62.51|852,573|8.92%|34|2023-03-20|15/01/2023||0.3212||220960000|2022-12-06|15/10/2022||0.3444||206770000
2022-11-27 18:35:46|01087|16256|NASDAQ HELE|2.26B|2260000000|93.78|361,101|-61.64%|39|2023-01-05|15/11/2022||2.61||533610000|2022-10-05|15/08/2022|2.27|2.19|521400000|519070000
2022-11-27 18:35:49|01088|16236|NASDAQ HALO|7.39B|7390000000|54.67|1,162,022|61.51%|38|2023-02-21|15/12/2022||0.3157||190830000|2022-11-08|15/09/2022|0.74|0.32|209000000|189720000
2022-11-27 18:35:53|01089|1009130|NYSE BHVN|739.97M|739970000|15.85|1,726,973|-86.08%|25|2023-03-01|15/12/2022||-1.41||0.00|2022-11-09|15/09/2022|-1.75|-2.42|0.00|0.00
2022-11-27 18:35:56|01090|21252|NYSE KBR|7.19B|7190000000|52.48|1,244,196|15.29%|38|2023-02-21|15/12/2022||0.5838||1630000000|2022-10-26|15/09/2022|0.65|0.63|1630000000|1650000000
2022-11-27 18:36:00|01091|1027143|NASDAQ RDFN|568.76M|568760000|5.23|5,049,352|-87.49%|24|2023-02-16|15/12/2022||-1||456090000|2022-11-09|15/09/2022|-0.83|-0.76|600500000|606310000
2022-11-27 18:36:14|01092|40083|NASDAQ NEO|1.3B|1300000000|10.26|1,235,810|-72.01%|38|2023-02-22|15/12/2022||-0.1638||129680000|2022-11-08|15/09/2022|-0.14|-0.2|128780000|122410000
2022-11-27 18:36:17|01093|52417|NASDAQ CELH|8.33B|8330000000|109.24|1,200,025|53.04%|24|2023-03-09|15/12/2022||0.1719||168890000|2022-11-09|15/09/2022|-2.46|0.1|188200000|161820000
2022-11-27 18:36:23|01094|21128|NYSE MMS|4.24B|4240000000|69.78|383,243|-9.63%|38|2023-02-09|15/12/2022||0.8||1110000000|2022-11-21|15/09/2022|1.13|0.7|1180000000|1120000000
2022-11-27 18:36:28|01095|953821|NASDAQ WING|4.65B|4650000000|155.46|758,524|-3.97%|31|2023-02-15|15/12/2022||0.4077||100570000|2022-10-26|15/09/2022|0.45|0.3625|92670000|89820000
2022-11-27 18:36:32|01096|950998|NYSE NSA|4.82B|4820000000|38.98|751,528|-36.24%|31|2023-02-27|15/12/2022||0.2595||201830000|2022-11-02|15/09/2022|0.72|0.28|140800000|199990000
2022-11-27 18:36:35|01097|1052916|NASDAQ EYE|3.16B|3160000000|40.00|698,612|-16.27%|23|2023-03-01|15/12/2022||-0.0196||471870000|2022-11-10|15/09/2022|0.15|0.14|499200000|506040000
2022-11-27 18:36:39|01098|958147|NYSE HLI|6.83B|6830000000|99.81|298,980|-10.73%|30|2023-02-07|15/12/2022||1.37||539430000|2022-10-27|15/09/2022|1.19|1.06|490000000|442400000
2022-11-27 18:36:43|01099|15534|NASDAQ BCPC|4.56B|4560000000|141.94|86,347|-14.12%|38|2023-02-17|15/12/2022||0.965||244220000|2022-11-04|15/09/2022|1|0.935|244270000|239620000
2022-11-27 18:36:46|01100|15371|NASDAQ ALKS|3.96B|3960000000|24.20|1,691,632|7.7%|36|2023-02-15|15/12/2022||0.015||283070000|2022-11-02|15/09/2022|0.02|0.03|252400000|273780000
2022-11-27 18:36:49|01101|1054949|NYSE AQUA|5.31B|5310000000|43.87|651,272|-4.23%|24|2023-01-31|15/12/2022||0.1433||424570000|2022-11-15|15/09/2022|0.33|0.32|504800000|465390000
2022-11-27 18:36:57|01102|1084931|NASDAQ TENB|4.26B|4260000000|37.89|946,607|-24.34%|24|2023-01-31|15/12/2022||0.0707||181440000|2022-10-25|15/09/2022|0.15|0.0302|174850000|170190000
2022-11-27 18:37:00|01103|20348|NYSE AMN|5.31B|5310000000|122.48|609,777|5.14%|38|2023-02-16|15/12/2022||2.14||1030000000|2022-11-03|15/09/2022|2.57|2.37|1140000000|1099000000
2022-11-27 18:37:06|01104|20365|NYSE JBT|2.92B|2920000000|91.77|191,508|-43.82%|38|2023-02-21|15/12/2022||1.56||601920000|2022-10-26|15/09/2022|1.27|1.19|555400000|558470000
2022-11-27 18:37:10|01105|29662|NYSE MTDR|7.86B|7860000000|66.54|1,223,320|71.49%|38|2023-02-21|15/12/2022||2.28||695230000|2022-10-25|15/09/2022|2.68|2.51|840930000|736860000
2022-11-27 18:37:14|01106|20275|NYSE SSD|4.01B|4010000000|93.04|236,412|-20.59%|38|2023-02-06|15/12/2022||1.11||482830000|2022-10-24|15/09/2022|2.06|1.52|553660000|527240000
2022-11-27 18:37:18|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|2.54%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2022-11-27 18:37:21|01108|1096126|NYSE LTHM|4.83B|4830000000|26.90|3,619,261|-8.69%|23|2023-02-16|15/12/2022||0.3715||242780000|2022-11-01|15/09/2022|0.41|0.38|231600000|243150000
2022-11-27 18:37:24|01109|1171774|NYSE DOCN|2.67B|2670000000|27.70|1,415,514|-72.36%|12|2023-02-23|15/12/2022||0.1967||161190000|2022-11-07|15/09/2022|0.38|0.23|152120000|147780000
2022-11-27 18:37:28|01110|21037|NYSE NSP|4.49B|4490000000|118.28|203,299|2.19%|38|2023-02-13|15/12/2022||0.89||1510000000|2022-10-31|15/09/2022|1.23|0.965|1440000000|1450000000
2022-11-27 18:37:32|01111|39261|NYSE HRI|3.88B|3880000000|132.50|200,874|-28%|37|2023-02-09|15/12/2022||3.55||769970000|2022-10-20|15/09/2022|3.42|3.53|745100000|725410000
2022-11-27 18:37:35|01112|21036|NYSE MXL|2.81B|2810000000|35.76|522,917|-46.38%|38|2023-02-08|15/12/2022||1.06||289680000|2022-10-25|15/09/2022|1.05|1.04|285730000|284970000
2022-11-27 18:37:38|01113|17437|NASDAQ UFPI|5.02B|5020000000|81.56|284,600|-6.21%|38|2023-02-22|15/12/2022||1.78||1900000000|2022-10-20|15/09/2022|2.66|2.51|2320000000|2250000000
2022-11-27 18:37:41|01114|1156638|NASDAQ BEAM|3.05B|3050000000|44.28|916,419|-43.73%|18|2023-02-27|15/12/2022||-1.32||12670000|2022-11-07|15/09/2022|-1.56|-1.28|15800000|7150000
2022-11-27 18:37:45|01115|1054954|NYSE SAIL|6.19B|6190000000|65.24|2,105,039|25.73%|23|2022-11-09|15/09/2022||-0.065||133180000|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000
2022-11-27 18:37:49|01116|1055910|NASDAQ DNLI|4.07B|4070000000|29.97|819,786|-33.43%|24|2023-02-27|15/12/2022||-0.7862||15800000|2022-11-03|15/09/2022|-0.84|-0.8018|3560000|17020000
2022-11-27 18:37:52|01117|41304|NASDAQ FATE|1.92B|1920000000|19.83|1,315,225|-62.24%|33|2023-02-27|15/12/2022||-0.8789||18930000|2022-11-03|15/09/2022|-0.86|-0.89|14980000|15630000
2022-11-27 18:37:55|01118|1088195|NYSE BE|4.32B|4320000000|22.11|2,615,967|-18.95%|24|2023-02-08|15/12/2022||0.1223||404190000|2022-11-03|15/09/2022|-0.2|-0.0917|292270000|276210000
2022-11-27 18:37:58|01119|985128|NYSE ATKR|4.85B|4850000000|117.23|463,976|10.78%|27|2023-01-30|15/12/2022||2.53||646300000|2022-11-18|15/09/2022|5.52|5.08|1030000000|981800000
2022-11-27 18:38:02|01120|101888|NYSE QTWO|1.5B|1500000000|26.03|529,169|-67.73%|34|2023-02-14|15/12/2022||0.1725||156330000|2022-11-07|15/09/2022|0.1|0.0406|144860000|146820000
2022-11-27 18:38:05|01121|994769|NYSE HGV|5.07B|5070000000|43.12|717,328|-12.39%|26|2023-02-28|15/12/2022||0.7509||974110000|2022-11-09|15/09/2022|1.24|0.79|1120000000|926470000
2022-11-27 18:38:07|01122|9222|NYSE DEN|4.48B|4480000000|89.97|803,070|14.42%|39|2023-02-23|15/12/2022||1.77||391100000|2022-11-03|15/09/2022|1.9|1.95|439490000|399500000
2022-11-27 18:38:10|01123|16719|NASDAQ NEOG|3.51B|3510000000|16.27|6,738,998|-60.5%|37|2022-12-20|15/11/2022||0.045||233800000|2022-09-27|15/08/2022|0.05|0.105|132350000|135750000
2022-11-27 18:38:14|01124|40089|NASDAQ QLYS|4.77B|4770000000|125.31|403,954|-3.39%|38|2023-02-09|15/12/2022||0.8986||130190000|2022-11-02|15/09/2022|0.94|0.87|125600000|124890000
2022-11-27 18:38:18|01125|21019|NYSE ENV|3.23B|3230000000|58.32|419,898|-24.16%|38|2023-02-23|15/12/2022||0.4652||305870000|2022-11-08|15/09/2022|0.45|0.44|306700000|302870000
2022-11-27 18:38:22|01126|15761|NYSE CNMD|2.53B|2530000000|83.11|393,447|-38.47%|38|2023-01-25|15/12/2022||0.9699||308400000|2022-10-26|15/09/2022|0.77|0.752|275090000|280830000
2022-11-27 18:38:26|01127|20399|NYSE RHP|4.98B|4980000000|90.73|329,873|12.36%|38|2023-02-23|15/12/2022||0.8455||505020000|2022-10-31|15/09/2022|0.79|0.89|467760000|441360000
2022-11-27 18:38:30|01128|16502|NASDAQ LHCG|5.21B|5210000000|168.28|269,446|36.1%|38|2023-03-01|15/12/2022||1.29||611260000|2022-11-02|15/09/2022|1.06|1.32|576910000|612010000
2022-11-27 18:38:33|01129|17001|NASDAQ PZZA|2.95B|2950000000|83.32|599,353|-35.33%|38|2023-02-23|15/12/2022||0.6618||523540000|2022-11-03|15/09/2022|0.54|0.61|511000000|513400000
2022-11-27 18:38:37|01130|16008|NASDAQ ENSG|5.18B|5180000000|94.12|259,105|21.05%|38|2023-02-08|15/12/2022||1.09||796120000|2022-10-26|15/09/2022|1.04|1.04|770000000|751250000
2022-11-27 18:38:41|01131|101895|NYSE TNET|4.38B|4380000000|70.78|260,217|-30.93%|35|2023-02-13|15/12/2022||0.4627||277500000|2022-10-25|15/09/2022|1.64|1.02|369000000|302470000
2022-11-27 18:38:44|01132|16842|NASDAQ OSTK|1.16B|1160000000|25.39|1,253,938|-72.46%|38|2023-02-22|15/12/2022||0.1233||454750000|2022-10-27|15/09/2022|0.13|0.11|460280000|479460000
2022-11-27 18:38:47|01133|16954|NASDAQ PRFT|2.4B|2400000000|69.44|261,509|-48.27%|38|2023-02-23|15/12/2022||1.14||235900000|2022-10-27|15/09/2022|1.11|1.1|227600000|230380000
2022-11-27 18:38:50|01134|986078|NYSE KNSL|7.18B|7180000000|311.13|162,156|54.11%|26|2023-02-16|15/12/2022||1.95||256150000|2022-10-27|15/09/2022|1.64|1.51|216960000|252300000
2022-11-27 18:38:54|01135|16044|NASDAQ EXLS|6.19B|6190000000|187.23|411,982|45.73%|38|2023-02-28|15/12/2022||1.48||358820000|2022-10-27|15/09/2022|1.54|1.41|361400000|345700000
2022-11-27 18:38:57|01136|21235|NYSE RLI|6.07B|6070000000|133.87|161,436|23.14%|38|2023-01-25|15/12/2022||1.14||361520000|2022-10-19|15/09/2022|0.5|0.4997|403750000|380740000
2022-11-27 18:39:00|01137|41018|NASDAQ TGTX|1.09B|1090000000|8.11|2,614,826|-66.18%|37|2023-03-09|15/12/2022||-0.3438||8240000|2022-11-10|15/09/2022|-0.26|-0.38|2030000|1460000
2022-11-27 18:39:04|01138|955557|NASDAQ ALRM|2.44B|2440000000|48.82|262,616|-38.3%|31|2023-02-28|15/12/2022||0.4691||211720000|2022-11-08|15/09/2022|0.55|0.5|216100000|209790000
2022-11-27 18:39:08|01139|16078|NASDAQ FELE|3.9B|3900000000|84.26|173,390|-6.96%|38|2023-02-21|15/12/2022||0.97||493990000|2022-10-25|15/09/2022|1.26|1.25|551670000|552700000
2022-11-27 18:39:11|01140|1156199|NASDAQ CRNC|640.37M|640370000|16.26|447,034|-78.9%|18|2023-02-06|15/12/2022||0.0892||69400000|2022-11-29|15/09/2022||-0.221||56090000
2022-11-27 18:39:15|01141|942650|NYSE NVRO|1.57B|1570000000|44.37|621,360|-48.65%|33|2023-02-22|15/12/2022||-0.4746||113780000|2022-11-02|15/09/2022|2.32|-0.73|100500000|99400000
2022-11-27 18:39:18|01142|20505|NYSE MUSA|6.62B|6620000000|292.40|323,927|63.49%|36|2023-02-01|15/12/2022||4.21||5650000000|2022-10-26|15/09/2022|8.5|7.57|6190000000|6000000000
2022-11-27 18:39:22|01143|15867|NASDAQ CWST|4.42B|4420000000|85.17|208,224|-0.56%|36|2023-02-23|15/12/2022||0.2344||262830000|2022-10-27|15/09/2022|0.45|0.37|295300000|267910000
2022-11-27 18:39:26|01144|1088200|NASDAQ SONO|2.24B|2240000000|17.60|2,032,446|-45.43%|24|2023-02-08|15/12/2022||0.4||600710000|2022-11-16|15/09/2022|-0.32|-0.43|316300000|306130000
2022-11-27 18:39:28|01145|1096118|NASDAQ KOD|392.27M|392270000|7.54|379,604|-92%|23|2023-02-28|15/12/2022||-1.52||0.00|2022-11-09|15/09/2022|-1.47|-1.72|0.00|0.00
2022-11-27 18:39:31|01146|1166732|NYSE FUBO|527.37M|527370000|2.70|11,455,120|-87.17%|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
2022-11-27 18:39:33|01147|1010718|NASDAQ APPN|2.72B|2720000000|37.55|427,108|-49.47%|24|2023-02-23|15/12/2022||-0.2287||126800000|2022-11-03|15/09/2022|-0.43|-0.23|117900000|115940000
2022-11-27 18:39:37|01148|24317|NASDAQ VG|5.39B|5390000000|20.99|4,273,064|1.45%|37|2022-11-09|15/09/2022||0.0385||390100000|2022-08-04|15/06/2022||0.0288||377000000
2022-11-27 18:39:41|01149|940816|NASDAQ TRUP|2.21B|2210000000|54.13|657,307|-57.31%|34|2023-02-14|15/12/2022||-0.2975||241970000|2022-11-03|15/09/2022|-0.32|-0.28|233800000|230110000
2022-11-27 18:39:45|01150|16227|NYSE GTLS|4.85B|4850000000|135.28|598,161|-23.37%|38|2023-02-23|15/12/2022||1.81||500310000|2022-10-28|15/09/2022|1.49|1.31|412100000|448360000
2022-11-27 18:39:48|01151|1153169|NASDAQ PGNY|3.19B|3190000000|34.38|639,768|-32.68%|20|2023-02-27|15/12/2022||0.0129||207620000|2022-11-03|15/09/2022|0.13|0.05|205370000|194540000
2022-11-27 18:39:51|01152|1153690|NYSE SI|922.53M|922530000|29.14|2,204,847|-85.55%|19|2023-01-17|15/12/2022||1.26||89100000|2022-10-18|15/09/2022|1.28|1.4|99220000|100320000
2022-11-27 18:39:54|01153|20162|NYSE AIT|5.09B|5090000000|131.91|174,067|31.31%|38|2023-01-26|15/12/2022||1.6||947890000|2022-10-27|15/09/2022|1.97|1.65|1060000000|989600000
2022-11-27 18:39:58|01154|20347|NYSE ABG|4.02B|4020000000|181.56|185,476|13.62%|38|2023-02-07|15/12/2022||8.34||3920000000|2022-10-27|15/09/2022|9.23|9.2|3870000000|3950000000
2022-11-27 18:40:02|01155|1096077|NASDAQ ARVN|2.15B|2150000000|40.34|432,722|-48.49%|24|2023-02-27|15/12/2022||-1.18||30450000|2022-11-08|15/09/2022|-1.24|-1.16|30300000|34700000
2022-11-27 18:40:06|01156|13079|NASDAQ CCMP|4.97B|4970000000|173.69|484,866|30.71%|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2022-11-27 18:40:09|01157|1080050|NASDAQ FOCS|3.01B|3010000000|38.81|325,462|-40.77%|25|2023-02-16|15/12/2022||0.9337||512100000|2022-11-03|15/09/2022|1.06|1.01|519860000|503400000
2022-11-27 18:40:13|01158|17169|NASDAQ SHOO|2.69B|2690000000|33.96|915,669|-28.41%|38|2023-02-23|15/12/2022||0.5519||496580000|2022-11-02|15/09/2022|0.79|0.79|556600000|536060000
2022-11-27 18:40:17|01159|20282|NYSE BOX|4B|4000000000|28.09|1,085,859|17.73%|33|2023-03-01|15/01/2023||0.3258||259280000|2022-11-30|15/10/2022||0.2982||251310000
2022-11-27 18:40:23|01160|20340|NYSE SEM|3.08B|3080000000|24.24|646,439|-16.24%|38|2023-02-23|15/12/2022||0.3971||1590000000|2022-11-03|15/09/2022|0.21|0.45|1570000000|1559000000
2022-11-27 18:40:27|01161|15323|NASDAQ ACIW|2.35B|2350000000|20.90|907,423|-31.09%|38|2023-03-02|15/12/2022||1.03||437920000|2022-11-02|15/09/2022|0.2|0.0625|306590000|314800000
2022-11-27 18:40:31|01162|32311|NYSE AEO|2.96B|2960000000|15.80|6,402,967|-41.07%|39|2023-03-01|15/01/2023||0.2607||1460000000|2022-11-22|15/10/2022|0.42|0.23|1200000000|1210000000
2022-11-27 18:40:34|01163|16391|NASDAQ IRDM|6.59B|6590000000|52.40|610,469|37.68%|38|2023-02-16|15/12/2022||-0.0012||174770000|2022-10-20|15/09/2022|0.02|0.017|184060000|180910000
2022-11-27 18:40:36|01164|1053088|NASDAQ ALTR|3.79B|3790000000|47.30|335,420|-36.22%|24|2023-02-23|15/12/2022||0.1929||147020000|2022-11-03|15/09/2022|0.05|0.01|119400000|117620000
2022-11-27 18:40:39|01165|1137570|NASDAQ BBIO|1.28B|1280000000|8.58|1,577,198|-78.31%|18|2023-02-23|15/12/2022||-0.9098||5720000|2022-11-03|15/09/2022|-0.93|-0.9681|338000|4090000
2022-11-27 18:40:43|01166|997108|NASDAQ HLNE|4.07B|4070000000|74.42|203,099|-29.91%|25|2023-01-31|15/12/2022||0.8149||118310000|2022-11-01|15/09/2022|0.97|0.62|92900000|102560000
2022-11-27 18:40:47|01167|13963|NASDAQ AEIS|3.41B|3410000000|90.94|184,859|3.47%|38|2023-02-08|15/12/2022||1.58||447560000|2022-11-01|15/09/2022|2.12|1.38|516270000|439750000
2022-11-27 18:40:50|01168|1084218|NASDAQ ALLK|626.13M|626130000|7.44|2,212,296|-90.71%|23|2023-02-28|15/12/2022||-0.5257||0.00|2022-11-07|15/09/2022|-0.53|-0.7548|0.00|0.00
2022-11-27 18:40:53|01169|101891|NASDAQ MGNI|1.36B|1360000000|10.27|1,757,380|-45.26%|35|2023-03-15|15/12/2022||0.3259||154590000|2022-11-09|15/09/2022|0.18|0.14|127700000|124360000
2022-11-27 18:40:57|01170|16461|NASDAQ KLIC|2.69B|2690000000|47.09|598,287|-18.3%|38|2023-02-02|15/12/2022||0.815||244430000|2022-11-16|15/09/2022|1.19|0.98|286300000|277000000
2022-11-27 18:41:01|01171|16371|NASDAQ INSM|2.49B|2490000000|18.41|1,351,719|-36.36%|36|2023-02-23|15/12/2022||-0.9865||71730000|2022-10-27|15/09/2022|-1.09|-0.8786|67730000|66850000
2022-11-27 18:41:03|01172|1155092|NASDAQ SITM|2.13B|2130000000|99.00|386,615|-67.11%|18|2023-02-01|15/12/2022||0.55||60000000|2022-11-02|15/09/2022|0.97|0.86|73100000|85610000
2022-11-27 18:41:06|01173|1141594|NYSE PHR|1.3B|1300000000|24.82|401,493|-58.61%|17|2023-03-30|15/01/2023||-0.8892||72180000|2022-12-08|15/10/2022||-0.879||70890000
2022-11-27 18:41:10|01174|20745|NYSE LCII|2.57B|2570000000|101.14|177,581|-35.24%|38|2023-02-09|15/12/2022||2.25||1110000000|2022-11-01|15/09/2022|2.4|2.38|1130000000|1170000000
2022-11-27 18:41:14|01175|15574|NASDAQ BLKB|3.04B|3040000000|58.63|444,719|-24.36%|38|2023-02-08|15/12/2022||0.6117||278290000|2022-11-01|15/09/2022|0.69|0.6017|261300000|260740000
2022-11-27 18:41:18|01176|31051|NASDAQ MTSI|4.84B|4840000000|68.44|482,602|-7%|38|2023-01-31|15/12/2022||0.7946||179740000|2022-11-03|15/09/2022|0.77|0.76|178100000|177680000
2022-11-27 18:41:21|01177|1127881|NYSE PD|1.95B|1950000000|21.83|907,511|-40.98%|21|2023-03-16|15/01/2023||0.0051||99500000|2022-12-07|15/10/2022||-0.0357||92960000
2022-11-27 18:41:27|01178|21052|NYSE BCO|2.81B|2810000000|60.72|251,341|-3.7%|38|2023-02-22|15/12/2022||2.01||1200000000|2022-10-26|15/09/2022|1.34|1.31|1140000000|1170000000
2022-11-27 18:41:32|01179|977677|NASDAQ RRR|4.61B|4610000000|44.48|475,728|-4.41%|28|2023-02-01|15/12/2022||0.5387||420360000|2022-10-27|15/09/2022|0.83|0.51|414400000|407990000
2022-11-27 18:41:35|01180|15492|NASDAQ ATRC|2.12B|2120000000|45.83|303,130|-35.46%|38|2023-03-01|15/12/2022||-0.19||87940000|2022-11-01|15/09/2022|-0.27|-0.2568|83250000|81790000
2022-11-27 18:41:39|01181|101906|NYSE SFBS|4.16B|4160000000|76.58|149,689|-5.14%|34|2023-01-23|15/12/2022||1.26||136100000|2022-10-17|15/09/2022|1.17|1.23|135360000|132500000
2022-11-27 18:41:42|01182|1096499|NASDAQ AXNX|3.25B|3250000000|65.70|605,123|12.29%|23|2023-03-08|15/12/2022||-0.4007||73330000|2022-10-31|15/09/2022|-0.34|-0.47|70400000|63700000
2022-11-27 18:41:46|01183|16538|NASDAQ LPSN|833.13M|833130000|11.06|1,052,941|-72.27%|39|2023-02-23|15/12/2022||0.1193||128460000|2022-11-02|15/09/2022|0.03|-0.08|129600000|123480000
2022-11-27 18:41:50|01184|21089|NYSE SKY|2.88B|2880000000|50.66|428,081|-35.37%|32|2023-02-02|15/12/2022||0.9513||544720000|2022-11-01|15/09/2022|2.51|1.82|806830000|694610000
2022-11-27 18:41:54|01185|9240|NYSE SWN|7.9B|7900000000|7.160|30,609,267|44.35%|39|2023-02-23|15/12/2022||0.317||2370000000|2022-10-27|15/09/2022|0.32|0.3024|4540000000|2490000000
2022-11-27 18:41:58|01186|960625|NASDAQ LIVN|2.88B|2880000000|53.67|482,616|-35.62%|30|2023-03-01|15/12/2022||0.726||262290000|2022-11-02|15/09/2022|0.58|0.55|252600000|246930000
2022-11-27 18:42:03|01187|20698|NYSE KWR|3.45B|3450000000|192.39|68,681|-18.91%|38|2023-03-01|15/12/2022||1.29||465850000|2022-11-03|15/09/2022|1.74|1.47|492200000|488280000
2022-11-27 18:42:07|01188|21136|NYSE ROG|2B|2000000000|106.51|411,173|-60.6%|38|2023-02-21|15/12/2022||1.33||259300000|2022-11-08|15/09/2022|1.11|1.27|247200000|255500000
2022-11-27 18:42:10|01189|50936|NASDAQ CYRX|923.65M|923650000|18.85|567,856|-71.68%|33|2023-03-09|15/12/2022||-0.21||58590000|2022-11-03|15/09/2022|-0.15|-0.1419|60460000|69950000
2022-11-27 18:42:15|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|325,835|9.27%|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2022-11-27 18:42:18|01191|1057699|NASDAQ LPRO|879.05M|879050000|6.96|921,749|-70.88%|20|2023-02-23|15/12/2022||0.1475||41860000|2022-11-03|15/09/2022|0.19|0.154|50660000|44440000
2022-11-27 18:42:22|01192|17026|NASDAQ RCII|1.24B|1240000000|22.34|765,047|-52.97%|38|2023-02-22|15/12/2022||0.9571||1040000000|2022-11-02|15/09/2022|0.94|0.93|1000000000|1020000000
2022-11-27 18:42:26|01193|15676|NASDAQ CCOI|2.74B|2740000000|58.66|339,906|-23.07%|38|2023-02-23|15/12/2022||0.182||150940000|2022-11-03|15/09/2022|-0.17|0.22|150000000|149810000
2022-11-27 18:42:30|01194|44409|NASDAQ LGIH|2.26B|2260000000|96.87|217,984|-32.35%|36|2023-02-14|15/12/2022||2.34||618320000|2022-11-01|15/09/2022|3.85|3.88|547070000|669410000
2022-11-27 18:42:34|01195|20530|NYSE FIX|4.49B|4490000000|126.02|192,058|28.21%|38|2023-02-23|15/12/2022||1.35||1060000000|2022-10-26|15/09/2022|1.67|1.37|1120000000|1050000000
2022-11-27 18:42:36|01196|993270|NYSE IIPR|3.32B|3320000000|118.85|330,933|-55.4%|25|2023-02-22|15/12/2022||1.33||69840000|2022-11-02|15/09/2022|1.32|1.33|70900000|68090000
2022-11-27 18:42:40|01197|15913|NASDAQ DIOD|4.06B|4060000000|89.22|240,591|-14.14%|38|2023-02-14|15/12/2022||1.66||493490000|2022-11-07|15/09/2022|2|1.87|521270000|521840000
2022-11-27 18:42:43|01198|1077150|NASDAQ EXPI|1.82B|1820000000|11.95|1,098,718|-67.44%|26|2023-02-23|15/12/2022||0.07||1170000000|2022-11-02|15/09/2022|0.03|0.07|1240000000|1370000000
2022-11-27 18:42:47|01199|17485|NASDAQ VICR|2.38B|2380000000|54.07|247,480|-63.54%|38|2023-02-23|15/12/2022||0.2433||101570000|2022-10-25|15/09/2022|0.18|0.2467|103120000|102270000
2022-11-27 18:42:50|01200|1052244|NASDAQ CARG|1.54B|1540000000|12.96|1,761,439|-65.11%|24|2023-03-02|15/12/2022||0.155||295710000|2022-11-08|15/09/2022|0.21|0.26|426500000|466580000
2022-11-27 18:42:53|01201|15666|NASDAQ CBRL|2.6B|2600000000|117.33|446,759|-8.53%|38|2023-02-21|15/01/2023||1.86||922210000|2022-12-02|15/10/2022||1.21||835700000
2022-11-27 18:42:56|01202|39150|NASDAQ VC|4.15B|4150000000|147.30|324,515|30.16%|38|2023-02-23|15/12/2022||1.47||959340000|2022-10-27|15/09/2022|1.58|1.22|1030000000|827200000
2022-11-27 18:43:00|01203|6438|NASDAQ VIAV|2.49B|2490000000|11.02|1,825,045|-27.26%|38|2023-01-31|15/12/2022||0.2444||332690000|2022-11-03|15/09/2022|0.23|0.2316|310200000|325700000
2022-11-27 18:43:05|01204|13938|NYSE DDD|1.28B|1280000000|9.74|1,281,898|-57.02%|38|2023-02-27|15/12/2022||-0.074||134160000|2022-11-08|15/09/2022|-0.05|-0.07|132300000|136880000
2022-11-27 18:43:08|01205|1137572|NASDAQ KRTX|7.94B|7940000000|230.95|353,730|78.26%|19|2023-02-16|15/12/2022||-2.21||153850|2022-11-03|15/09/2022|-2.38|-2.13|100000|
2022-11-27 18:43:12|01206|17540|NASDAQ WDFC|2.39B|2390000000|175.33|101,242|-25.97%|38|2023-01-05|15/11/2022||1.44||141500000|2022-10-19|15/08/2022|1.08|1.22|130420000|131100000
2022-11-27 18:43:15|01207|968965|NYSE WBT|3.44B|3440000000|24.01|2,018,745|1.69%|27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2022-11-27 18:43:19|01208|945665|NASDAQ INOV|6.37B|6370000000|41.04|3,371,260|-0.05%|31|2022-08-03|15/06/2022||0.18||205670000|2022-05-04|15/03/2022||0.14||191350000
2022-11-27 18:43:22|01209|977671|NYSE NGVT|2.93B|2930000000|78.40|184,678|5.52%|27|2023-02-22|15/12/2022||1.05||395120000|2022-11-02|15/09/2022|2.09|1.69|482000000|422620000
2022-11-27 18:43:25|01210|1161253|NASDAQ NARI|4.02B|4020000000|75.00|837,008|-7.96%|16|2023-02-22|15/12/2022||-0.1989||98040000|2022-11-02|15/09/2022|-0.19|-0.25|96200000|90790000
2022-11-27 18:43:29|01211|7926|NYSE TEX|3.09B|3090000000|45.76|600,849|1.92%|38|2023-02-20|15/12/2022||1.12||1100000000|2022-10-27|15/09/2022|1.2|1.04|1120000000|1070000000
2022-11-27 18:43:33|01212|16638|NASDAQ MMSI|4.08B|4080000000|71.75|311,485|8.53%|38|2023-02-22|15/12/2022||0.6713||290150000|2022-10-26|15/09/2022|0.64|0.5286|287180000|272520000
2022-11-27 18:43:36|01213|942484|NYSE BOOT|1.9B|1900000000|63.64|668,288|-48.22%|33|2023-02-01|15/12/2022||1.77||509690000|2022-10-26|15/09/2022|1.06|0.9296|351550000|343770000
2022-11-27 18:43:40|01214|21228|NYSE FN|4.73B|4730000000|129.74|198,036|17.2%|38|2023-02-06|15/12/2022||1.73||632360000|2022-11-07|15/09/2022|1.97|1.69|655400000|630000000
2022-11-27 18:43:44|01215|100223|NASDAQ ITCI|4.95B|4950000000|52.23|692,675|23.04%|34|2023-03-01|15/12/2022||-0.6179||85010000|2022-11-03|15/09/2022|-0.57|-0.80|71900000|66000000
2022-11-27 18:43:48|01216|101868|NYSE IBP|2.31B|2310000000|81.59|161,578|-38.73%|34|2023-03-02|15/12/2022||2.16||677320000|2022-11-03|15/09/2022|2.51|2.31|672920000|673270000
2022-11-27 18:43:52|01217|20656|NYSE PSB|6.55B|6550000000|187.44|481,267|7.32%|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2022-11-27 18:43:55|01218|21153|NYSE CBT|4.2B|4200000000|74.57|354,310|33.57%|38|2023-01-30|15/12/2022||1.05||956630000|2022-11-07|15/09/2022|1.55|1.46|1110000000|1070000000
2022-11-27 18:43:58|01219|15302|NASDAQ AAON|4.18B|4180000000|78.56|160,633|0.6%|37|2023-03-02|15/12/2022||0.56||240910000|2022-11-07|15/09/2022|0.6643|0.4225|242610000|223630000
2022-11-27 18:44:03|01220|20913|NYSE BMI|3.42B|3420000000|116.74|146,487|13.19%|38|2023-02-06|15/12/2022||0.6083||142900000|2022-10-19|15/09/2022|0.61|0.5817|148010000|137780000
2022-11-27 18:44:07|01221|1096076|NASDAQ MNTV|1.12B|1120000000|7.52|2,100,728|-64.02%|23|2023-02-16|15/12/2022||-0.0786||123590000|2022-11-03|15/09/2022|-0.14|-0.14|121380000|120860000
2022-11-27 18:44:11|01222|8243|NYSE IGT|4.78B|4780000000|23.86|1,427,850|-12.25%|39|2023-03-09|15/12/2022||0.3243||1020000000|2022-11-08|15/09/2022|0.43|0.31|1060000000|1010000000
2022-11-27 18:44:14|01223|17209|NYSE HLIO|1.82B|1820000000|55.81|136,076|-45.63%|36|2023-02-27|15/12/2022||0.8225||215840000|2022-11-07|15/09/2022|0.9|0.9725|207210000|218040000
2022-11-27 18:44:18|01224|41193|NYSE APAM|2.69B|2690000000|33.77|532,999|-28.62%|38|2023-02-06|15/12/2022||0.6012||214880000|2022-11-01|15/09/2022|0.7|0.7|234300000|232200000
2022-11-27 18:44:23|01225|24288|NYSE WTS|5.2B|5200000000|156.33|116,562|-18.99%|38|2023-02-09|15/12/2022||1.53||486430000|2022-11-02|15/09/2022|1.79|1.57|488000000|479960000
2022-11-27 18:44:26|01226|1025072|NYSE MGY|5.6B|5600000000|25.89|1,781,112|37.57%|23|2023-02-15|15/12/2022||1.04||424960000|2022-11-01|15/09/2022|1.29|1.17|482960000|450100000
2022-11-27 18:44:30|01227|13983|NASDAQ ITRI|2.41B|2410000000|53.32|324,252|-15.39%|38|2023-03-01|15/12/2022||0.1281||497160000|2022-11-03|15/09/2022|0.09|0.2451|420900000|462170000
2022-11-27 18:44:33|01228|945652|NYSE DOOR|1.65B|1650000000|73.69|152,199|-32.92%|33|2023-02-22|15/12/2022||1.96||642240000|2022-11-07|15/09/2022|2.53|2.49|728000000|694900000
2022-11-27 18:44:36|01229|1159380|NASDAQ ZNTL|1.23B|1230000000|21.63|564,469|-71.46%|12|2023-02-23|15/12/2022||-1.16||0.00|2022-11-09|15/09/2022|-0.96|-1.22|0.00|
2022-11-27 18:44:40|01230|21194|NYSE CALX|4.48B|4480000000|68.40|552,136|0.53%|38|2023-02-14|15/12/2022||0.2267||217990000|2022-10-24|15/09/2022|0.34|0.2256|236330000|215230000
2022-11-27 18:44:45|01231|16483|NASDAQ LANC|5.66B|5660000000|205.32|203,341|30.29%|38|2023-02-02|15/12/2022||1.62||473750000|2022-11-03|15/09/2022|1.36|1.63|425500000|406800000
2022-11-27 18:44:49|01232|41272|NYSE SSTK|1.89B|1890000000|52.71|329,007|-53.1%|34|2023-02-09|15/12/2022||0.96||220690000|2022-10-25|15/09/2022|1|0.935|204100000|213430000
2022-11-27 18:44:53|01233|39328|NASDAQ CVLT|2.94B|2940000000|66.05|300,197|2.58%|38|2023-01-25|15/12/2022||0.7029||206780000|2022-11-01|15/09/2022|0.57|0.5|188100000|186560000
2022-11-27 18:44:56|01234|958234|NASDAQ LOB|1.44B|1440000000|32.82|280,379|-64.28%|30|2023-01-24|15/12/2022||0.4896||106200000|2022-10-26|15/09/2022|0.4123|0.4526|141610000|115800000
2022-11-27 18:45:00|01235|15927|NASDAQ DORM|2.86B|2860000000|90.87|113,942|-20.22%|38|2023-02-21|15/12/2022||1.27||442380000|2022-10-24|15/09/2022|1.17|1.15|413470000|398470000
2022-11-27 18:45:04|01236|16769|NASDAQ NUVA|1.99B|1990000000|38.08|698,578|-24.74%|38|2023-02-22|15/12/2022||0.5226||312600000|2022-11-09|15/09/2022|0.54|0.54|295300000|298740000
2022-11-27 18:45:08|01237|16116|NASDAQ FOLD|3.23B|3230000000|11.490|2,511,967|6.39%|38|2023-02-23|15/12/2022||-0.118||86380000|2022-11-07|15/09/2022|-0.12|-0.1887|81690000|84210000
2022-11-27 18:45:10|01238|1131264|NYSE KTB|2.46B|2460000000|44.65|481,039|-20.73%|19|2023-02-28|15/12/2022||0.7071||672170000|2022-11-03|15/09/2022|1.11|0.88|607000000|609850000
2022-11-27 18:45:13|01239|41209|NYSE EVTC|2.15B|2150000000|33.04|365,929|-21.35%|38|2023-02-22|15/12/2022||0.63||153950000|2022-11-02|15/09/2022|0.53|0.59|145800000|144550000
2022-11-27 18:45:19|01240|16148|NASDAQ FWRD|2.94B|2940000000|110.64|183,045|8.87%|38|2023-02-08|15/12/2022||1.75||509770000|2022-10-26|15/09/2022|1.93|1.9|510000000|504250000
2022-11-27 18:45:23|01241|24305|NYSE WWW|885.21M|885210000|11.21|954,695|-64.7%|38|2023-02-22|15/12/2022||-0.0367||659940000|2022-11-09|15/09/2022|0.48|0.56|691400000|711650000
2022-11-27 18:45:27|01242|16119|NASDAQ FORM|1.76B|1760000000|22.82|616,885|-44.5%|38|2023-02-01|15/12/2022||0.0686||160000000|2022-10-26|15/09/2022|0.24|0.213|180870000|183030000
2022-11-27 18:45:30|01243|15369|NASDAQ ALGT|1.47B|1470000000|80.84|267,490|-53.7%|38|2023-02-01|15/12/2022||0.8758||576550000|2022-11-02|15/09/2022|-0.54|-0.4729|560300000|556190000
2022-11-27 18:45:36|01244|1162166|NASDAQ NKLA|1.14B|1140000000|2.39|13,192,163|-77.15%|16|2023-02-23|15/12/2022||-0.4176||39910000|2022-11-03|15/09/2022|-0.28|-0.39|24200000|22140000
2022-11-27 18:45:40|01245|1142294|NASDAQ HCAT|534.65M|534650000|9.78|1,054,387|-77.58%|20|2023-03-01|15/12/2022||-0.1251||68270000|2022-11-08|15/09/2022|-0.13|-0.1896|68350000|66820000
2022-11-27 18:45:45|01246|41321|NASDAQ PTCT|2.86B|2860000000|39.75|652,446|4.44%|38|2023-02-21|15/12/2022||-1.41||199820000|2022-10-27|15/09/2022|-1.53|-1.31|217100000|178900000
2022-11-27 18:45:49|01247|21116|NYSE AJRD|4.1B|4100000000|50.99|527,755|17.87%|36|2023-02-17|15/12/2022||0.65||618600000|2022-11-01|15/09/2022|0.45|0.4441|549800000|558430000
2022-11-27 18:45:52|01248|998046|NASDAQ RCM|3.25B|3250000000|7.80|3,815,259|-67.5%|26|2023-02-16|15/12/2022||0.0616||530820000|2022-11-08|15/09/2022|0.0799|0.1408|496000000|523710000
2022-11-27 18:45:56|01249|943153|NASDAQ TBK|1.49B|1490000000|60.91|240,048|-52.4%|33|2023-01-23|15/12/2022||0.7433||113290000|2022-10-19|15/09/2022|0.62|0.8017|110940000|113390000
2022-11-27 18:46:00|01250|1056241|NASDAQ AMEH|1.34B|1340000000|29.43|273,848|-68.88%|24|2023-02-24|15/12/2022||0.09||281700000|2022-11-03|15/09/2022|0.56|0.32|317000000|269590000
2022-11-27 18:46:03|01251|940825|NASDAQ CDNA|681.53M|681530000|12.79|944,695|-69.81%|35|2023-02-23|15/12/2022||-0.366||85120000|2022-11-03|15/09/2022|-0.32|-0.392|79360000|82620000
2022-11-27 18:46:08|01252|32534|NYSE YELP|2.07B|2070000000|29.64|705,120|-16.51%|38|2023-02-09|15/12/2022||0.3532||314310000|2022-11-03|15/09/2022|0.13|0.22|308890000|308090000
2022-11-27 18:46:12|01253|945066|NYSE SHAK|2.07B|2070000000|49.29|816,317|-35.05%|32|2023-02-27|15/12/2022||-0.1702||237660000|2022-11-03|15/09/2022|-0.06|-0.06|227800000|225910000
2022-11-27 18:46:15|01254|20752|NYSE FSS|2.99B|2990000000|49.31|249,024|11.54%|38|2023-02-28|15/12/2022||0.5743||379970000|2022-11-03|15/09/2022|0.53|0.53|346000000|369070000
2022-11-27 18:46:19|01255|15881|NASDAQ CYTK|3.85B|3850000000|40.68|1,058,990|4.23%|38|2023-02-23|15/12/2022||-1.21||8530000|2022-11-03|15/09/2022|-1.52|-1.17|2520000|2960000
2022-11-27 18:46:22|01256|1089332|NYSE CWK|2.56B|2560000000|11.35|1,364,017|-39.01%|21|2023-03-02|15/12/2022||0.6269||2010000000|2022-11-03|15/09/2022|0.43|0.55|1780000000|1790000000
2022-11-27 18:46:26|01257|21166|NYSE KAI|2.25B|2250000000|193.32|47,777|-18.43%|38|2023-02-15|15/12/2022||2.34||233940000|2022-11-01|15/09/2022|2.38|2.16|225000000|219900000
2022-11-27 18:46:30|01258|21050|NYSE AMRC|3.37B|3370000000|64.89|347,133|-27.66%|38|2023-02-28|15/12/2022||0.3838||367200000|2022-11-01|15/09/2022|0.54|0.47|441300000|421340000
2022-11-27 18:46:34|01259|15986|NASDAQ EGHT|482.49M|482490000|4.30|2,267,873|-80.02%|38|2023-01-26|15/12/2022||0.0299||188540000|2022-10-27|15/09/2022|0.05|0.0335|187390000|186550000
2022-11-27 18:46:38|01260|1156572|NASDAQ ONEM|3.3B|3300000000|16.83|3,114,382|0.96%|18|2023-02-22|15/12/2022||-0.4945||276770000|2022-11-02|15/09/2022|-0.57|-0.46|261400000|273110000
2022-11-27 18:46:42|01261|39267|NYSE ENR|2.36B|2360000000|33.03|687,516|-14.85%|38|2023-02-06|15/12/2022||0.8155||807160000|2022-11-15|15/09/2022|0.82|0.78|790400000|774930000
2022-11-27 18:46:44|01262|1061933|NASDAQ CDLX|133.66M|133660000|4.03|758,804|-94.31%|24|2023-03-07|15/12/2022||-0.696||99570000|2022-11-01|15/09/2022|0.19|-0.984|72710000|73900000
2022-11-27 18:46:47|01263|968968|NASDAQ EDIT|674.61M|674610000|10.03|1,566,615|-69.01%|28|2023-03-07|15/12/2022||-0.8309||3300000|2022-11-02|15/09/2022|-0.81|-0.8529|42000|4390000
2022-11-27 18:46:50|01264|1156642|NASDAQ SDGR|1.3B|1300000000|18.23|505,793|-53.89%|18|2023-03-02|15/12/2022||-0.4473||54280000|2022-11-03|15/09/2022|-0.56|-0.6314|36980000|30840000
2022-11-27 18:46:54|01265|955558|NASDAQ APPF|4.08B|4080000000|115.94|137,381|-3.71%|31|2023-02-27|15/12/2022||-0.465||117540000|2022-10-27|15/09/2022|-0.12|-0.12|125100000|119870000
2022-11-27 18:46:56|01266|1164702|NYSE MP|5.91B|5910000000|33.27|1,897,472|-21.83%|12|2023-03-16|15/12/2022||0.1794||89080000|2022-11-03|15/09/2022|0.36|0.2921|124450000|115640000
2022-11-27 18:47:00|01267|15446|NASDAQ THRM|2.37B|2370000000|71.48|201,717|-14.84%|38|2023-02-21|15/12/2022||0.6117||340430000|2022-11-02|15/09/2022|0.7|0.52|333000000|313590000
2022-11-27 18:47:04|01268|101876|NYSE MC|2.98B|2980000000|42.72|587,215|-32.33%|34|2023-02-08|15/12/2022||0.5627||287690000|2022-11-02|15/09/2022|0.37|0.3519|232410000|216810000
2022-11-27 18:47:08|01269|1082075|NASDAQ DOMO|455.05M|455050000|13.28|559,528|-81.76%|24|2023-03-01|15/01/2023||-0.194||80350000|2022-12-02|15/10/2022||-0.256||76380000
2022-11-27 18:47:11|01270|1166011|NASDAQ OM|961.59M|961590000|20.10|495,814|-58.21%|14|2023-03-07|15/12/2022||-0.73||28960000|2022-11-08|15/09/2022|-0.7|-0.746|27800000|25220000
2022-11-27 18:47:14|01271|1073204|NYSE ZUO|979.44M|979440000|7.58|1,022,509|-61.56%|25|2023-03-02|15/01/2023||-0.04||103790000|2022-12-01|15/10/2022||-0.0575||100220000
2022-11-27 18:47:18|01272|39273|NYSE CVA|2.69B|2690000000|20.26|1,036,548|0.1%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2022-11-27 18:47:21|01273|17405|NASDAQ TTGT|1.34B|1340000000|45.27|209,559|-53.19%|38|2023-02-09|15/12/2022||0.6427||86090000|2022-11-09|15/09/2022|0.68|0.6467|77400000|80020000
2022-11-27 18:47:24|01274|48679|NYSE FSR|2.23B|2230000000|7.48|5,266,185|-62.2%|28|2023-02-23|15/12/2022||-0.4204||6660000|2022-11-02|15/09/2022|-0.49|-0.43|14000|
2022-11-27 18:47:27|01275|1061934|NYSE WHD|4.01B|4010000000|52.89|445,189|45.42%|24|2023-02-27|15/12/2022||0.5127||189710000|2022-11-07|15/09/2022|0.52|0.4774|184480000|183020000
2022-11-27 18:47:31|01276|17514|NASDAQ VRTS|1.4B|1400000000|193.69|59,338|-36.38%|38|2023-02-03|15/12/2022||4.79||172560000|2022-10-26|15/09/2022|5.76|6.39|210260000|180150000
2022-11-27 18:47:35|01277|20930|NYSE HAE|4.23B|4230000000|83.56|421,940|60.94%|38|2023-02-07|15/12/2022||0.8011||283810000|2022-11-07|15/09/2022|0.83|0.68|297480000|270460000
2022-11-27 18:47:39|01278|13935|NYSE CNS|3.19B|3190000000|65.33|122,994|-29.96%|38|2023-01-25|15/12/2022||0.77||145300000|2022-10-19|15/09/2022|0.92|0.86|140170000|136280000
2022-11-27 18:47:42|01279|16856|NASDAQ PACB|2.29B|2290000000|10.11|5,989,886|-56.65%|37|2023-02-02|15/12/2022||-0.3527||27880000|2022-11-07|15/09/2022|-0.34|-0.3317|32310000|35400000
2022-11-27 18:47:45|01280|29671|NYSE ZWS|4.43B|4430000000|24.87|1,260,912|-31.09%|38|2023-01-31|15/12/2022||0.225||403670000|2022-10-25|15/09/2022|0.26|0.2417|417700000|421510000
2022-11-27 18:47:49|01281|15434|NASDAQ RIOT|741.13M|741130000|4.43|11,740,979|-87.31%|26|2023-03-15|15/12/2022||-0.077||67160000|2022-11-07|15/09/2022|-0.24|0.018|46300000|58740000
2022-11-27 18:47:51|01282|977732|NASDAQ RETA|1.32B|1320000000|36.03|902,082|-55.74%|26|2023-03-03|15/12/2022||-2.15||1080000|2022-11-08|15/09/2022|-1.47|-2.21|540000|1030000
2022-11-27 18:47:55|01283|21079|NYSE MED|1.31B|1310000000|120.17|160,679|-43.04%|38|2023-03-08|15/12/2022||3.32||380700000|2022-11-03|15/09/2022|3.32|1.91|390400000|349300000
2022-11-27 18:47:58|01284|16879|NASDAQ PCRX|2.28B|2280000000|49.69|384,766|-3.76%|38|2023-03-01|15/12/2022||0.9685||183310000|2022-11-03|15/09/2022|-0.02|0.76|167500000|168980000
2022-11-27 18:48:02|01285|16956|NASDAQ PRGS|2.29B|2290000000|53.15|293,271|8.94%|37|2023-01-17|15/11/2022||1.09||162410000|2022-09-27|15/08/2022|1|0.9708|153060000|148100000
2022-11-27 18:48:05|01286|1153039|NASDAQ VIR|3.62B|3620000000|27.23|1,010,655|-24.36%|18|2023-02-23|15/12/2022||-0.8342||67180000|2022-11-03|15/09/2022|1.3|-0.21|374600000|171450000
2022-11-27 18:48:07|01287|48422|NASDAQ XNCR|1.71B|1710000000|28.54|338,893|-19.47%|36|2023-02-28|15/12/2022||-0.7677||23360000|2022-11-07|15/09/2022|-0.55|-0.6762|27300000|21050000
2022-11-27 18:48:11|01288|1127922|NASDAQ PLMR|1.53B|1530000000|60.80|193,145|-20.63%|20|2023-02-22|15/12/2022||0.8075||219520000|2022-11-02|15/09/2022|0.17|0.51|79300000|225900000
2022-11-27 18:48:15|01289|20437|NYSE CMP|1.74B|1740000000|42.44|435,348|-17.42%|38|2023-02-14|15/09/2022||-0.212||225400000|2023-02-06|15/03/2023||1.05||448100000
2022-11-27 18:48:17|01290|1164094|NASDAQ BIGC|605.11M|605110000|8.22|1,112,226|-83.1%|14|2023-02-20|15/12/2022||-0.1773||73430000|2022-11-03|15/09/2022|-0.15|-0.21|72400000|69610000
2022-11-27 18:48:23|01291|15545|NASDAQ BECN|3.84B|3840000000|59.00|634,699|9.73%|38|2023-03-01|15/12/2022||1.27||1930000000|2022-11-03|15/09/2022|2.25|2.04|2420000000|2330000000
2022-11-27 18:48:26|01292|1056451|NASDAQ NMRK|1.65B|1650000000|8.45|1,251,638|-48.66%|24|2023-02-16|15/12/2022||0.32||713510000|2022-10-28|15/09/2022|0.35|0.42|664600000|736460000
2022-11-27 18:48:30|01293|17432|NASDAQ UCTT|1.55B|1550000000|34.01|278,048|-36.65%|38|2023-02-22|15/12/2022||1.05||606970000|2022-10-26|15/09/2022|1.06|1.06|635010000|612250000
2022-11-27 18:48:34|01294|958250|NASDAQ GBT|4.62B|4620000000|68.49|3,824,945|134.15%|27|2023-02-22|15/12/2022||-0.946||82690000|2022-11-03|15/09/2022||-1.08||75700000
2022-11-27 18:48:37|01295|16296|NASDAQ HSKA|672.81M|672810000|62.15|90,859|-63.64%|37|2023-02-28|15/12/2022||0.206||68400000|2022-11-08|15/09/2022|0.41|0.37|61500000|68340000
2022-11-27 18:48:42|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|-11.67%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2022-11-27 18:48:46|01297|24304|NYSE WGO|1.79B|1790000000|59.12|526,905|-20.39%|38|2022-12-21|15/11/2022||1.82||869260000|2022-10-19|15/08/2022|3.02|2.77|1180000000|1110000000
2022-11-27 18:48:57|01298|103921|NYSE TSE|861.75M|861750000|24.59|538,385|-50.99%|34|2023-02-07|15/12/2022||-0.9967||1030000000|2022-11-02|15/09/2022|-2.91|-2.61|1180000000|1240000000
2022-11-27 18:49:00|01299|1167600|NASDAQ SKIN|1.5B|1500000000|9.93|1,866,622|-63.81%|11|2023-02-21|15/12/2022||0.0323||95360000|2022-11-08|15/09/2022|0.0519|0.0106|88790000|80560000
2022-11-27 18:49:04|01300|16926|NASDAQ PLXS|3.01B|3010000000|108.39|135,262|26.42%|38|2023-01-18|15/12/2022||1.24||1010000000|2022-10-26|15/09/2022|1.78|1.27|1120000000|1010000000
2022-11-27 18:49:08|01301|942665|NASDAQ OCGN|330.52M|330520000|1.510|4,802,377|-76.59%|32|2023-03-31|15/12/2022||-0.0967||2350000|2022-11-08|15/09/2022|-0.1|-0.0983|0.00|0.00
2022-11-27 18:49:12|01302|16427|NASDAQ JJSF|3.11B|3110000000|161.91|69,482|13.9%|38|2023-01-30|15/12/2022||0.7833||363400000|2022-11-14|15/09/2022|1.05|0.888|400430000|383890000
2022-11-27 18:49:16|01303|15314|NASDAQ ACAD|2.44B|2440000000|15.11|1,442,704|-19.58%|38|2023-02-27|15/12/2022||-0.2459||134470000|2022-11-02|15/09/2022|-0.17|-0.19|130700000|138640000
2022-11-27 18:49:21|01304|15947|NASDAQ DVAX|1.57B|1570000000|12.340|1,754,026|-24.39%|36|2023-03-14|15/12/2022||0.3517||165330000|2022-11-03|15/09/2022|0.43|0.2967|167740000|159410000
2022-11-27 18:49:24|01305|20891|NYSE OMI|1.51B|1510000000|19.84|929,356|-53.45%|38|2023-02-22|15/12/2022||0.4019||2450000000|2022-11-02|15/09/2022|0.41|0.53|2500000000|2440000000
2022-11-27 18:49:27|01306|8939|NASDAQ SPWR|4.21B|4210000000|24.13|3,891,130|-15.24%|38|2023-02-15|15/12/2022||0.128||491930000|2022-11-08|15/09/2022|0.13|0.07|475700000|432870000
2022-11-27 18:49:31|01307|15477|NASDAQ VCEL|18.1M|18100000|21.47|496,657|-43.96%|37|2023-03-08|15/12/2022||0.2404||65310000|2022-11-09|15/09/2022|0.14|-0.11|38600000|40160000
2022-11-27 18:49:37|01308|16390|NASDAQ IRBT|1.43B|1430000000|52.20|642,721|-34.5%|38|2023-02-08|15/12/2022||2.02||298760000|2022-11-02|15/09/2022|-1.78|1.37|278200000|433570000
2022-11-27 18:49:41|01309|21237|NYSE SPXC|3.2B|3200000000|70.66|179,597|16.87%|38|2023-02-22|15/12/2022||1.06||416950000|2022-11-03|15/09/2022|0.81|0.66|370500000|350480000
2022-11-27 18:49:44|01310|15680|NASDAQ CDXS|355.37M|355370000|5.41|817,442|-85.23%|38|2023-03-09|15/12/2022||-0.2138||29480000|2022-11-03|15/09/2022|-0.15|-0.1863|34470000|30940000
2022-11-27 18:49:49|01311|20423|NYSE SXT|3.12B|3120000000|74.24|168,370|-25.7%|38|2023-02-09|15/12/2022||0.7||352380000|2022-10-21|15/09/2022|0.85|0.82|361080000|364280000
2022-11-27 18:49:52|01312|992765|NASDAQ IRTC|3.2B|3200000000|105.52|415,813|7.67%|26|2023-02-15|15/12/2022||-0.6422||111730000|2022-11-01|15/09/2022|-0.63|-0.83|103900000|106130000
2022-11-27 18:49:56|01313|39279|NASDAQ CHRD|6.29B|6290000000|151.30|413,889|44.83%|38|2023-02-22|15/12/2022||7.54||849670000|2022-11-02|15/09/2022|7.2|8.35|1190000000|839330000
2022-11-27 18:50:00|01314|13859|NYSE OI|2.58B|2580000000|16.66|1,293,585|43.5%|39|2023-01-31|15/12/2022||0.3119||1580000000|2022-11-01|15/09/2022|0.63|0.59|1700000000|1660000000
2022-11-27 18:50:03|01315|17021|NASDAQ RAVN|2.09B|2090000000|58.08|1,599,218|0.19%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2022-11-27 18:50:08|01316|958821|NASDAQ CSWI|1.83B|1830000000|118.47|53,030|-8.21%|30|2023-02-07|15/12/2022||0.785||167750000|2022-11-03|15/09/2022|1.57|1.65|191190000|191950000
2022-11-27 18:50:12|01317|20231|NYSE EVRI|1.47B|1470000000|16.44|637,734|-22.01%|37|2023-03-14|15/12/2022||0.261||196080000|2022-11-08|15/09/2022|0.3|0.34|204300000|194890000
2022-11-27 18:50:17|01318|955547|NYSE GKOS|2.25B|2250000000|47.13|495,791|3.58%|31|2023-03-01|15/12/2022||-0.5415||68100000|2022-11-02|15/09/2022|-0.45|-0.5224|71270000|67960000
2022-11-27 18:50:20|01319|1054959|NASDAQ SFIX|465.39M|465390000|4.16|3,378,224|-85.11%|24|2023-03-13|15/01/2023||-0.4233||448730000|2022-12-06|15/10/2022||-0.457||464560000
2022-11-27 18:50:23|01320|1165399|NASDAQ KYMR|1.51B|1510000000|27.77|642,801|-48.37%|13|2023-03-09|15/12/2022||-0.5826||26700000|2022-11-03|15/09/2022|-0.79|-0.7598|9600000|15510000
2022-11-27 18:50:27|01321|41317|NASDAQ NSTG|292.45M|292450000|6.31|1,082,352|-84.84%|35|2023-03-01|15/12/2022||-0.596||33490000|2022-11-07|15/09/2022|-0.79|-0.508|29540000|35590000
2022-11-27 18:50:32|01322|1163040|NASDAQ ACCD|607.16M|607160000|8.44|640,825|-68.89%|17|2023-01-10|15/11/2022||-0.6231||87540000|2022-10-06|15/08/2022|-0.66|-0.7189|87640000|82860000
2022-11-27 18:50:36|01323|16066|NASDAQ FCEL|198.73B|198730000000|3.480|10,128,357|-61.07%|39|2023-03-09|15/01/2023||-0.0595||28560000|2022-12-28|15/10/2022||-0.0652||45240000
2022-11-27 18:50:40|01324|15502|NASDAQ AVAV|2.28B|2280000000|92.08|243,503|10.69%|38|2023-03-07|15/01/2023||0.41||126640000|2022-12-06|15/10/2022||0.2||113860000
2022-11-27 18:50:45|01325|1123967|NASDAQ SILK|1.99B|1990000000|52.16|440,754|20.38%|20|2023-02-28|15/12/2022||-0.3698||37170000|2022-11-08|15/09/2022|-0.29|-0.4517|37370000|33400000
2022-11-27 18:50:47|01326|1054802|NASDAQ APLS|5.63B|5630000000|50.96|1,594,338|17.04%|24|2023-02-27|15/12/2022||-1.54||25490000|2022-11-07|15/09/2022|-1.75|-1.44|17700000|21740000
2022-11-27 18:50:50|01327|999054|NASDAQ VRRM|2.38B|2380000000|15.86|1,640,714|5.73%|23|2023-02-27|15/12/2022||0.2309||183840000|2022-11-02|15/09/2022|0.27|0.2726|197660000|197390000
2022-11-27 18:50:54|01328|1054803|NASDAQ BAND|519.4M|519400000|20.51|834,307|-72.26%|24|2023-02-22|15/12/2022||0.0291||145000000|2022-11-01|15/09/2022|-0.03|0.03|148300000|140900000
2022-11-27 18:50:58|01329|1152337|NASDAQ SWTX|1.48B|1480000000|23.83|843,283|-65.2%|18|2023-02-23|15/12/2022||-1.2||0.00|2022-11-03|15/09/2022|-1.37|-1.32|0.00|
2022-11-27 18:51:00|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|35.08%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2022-11-27 18:51:04|01331|20687|NYSE DY|2.7B|2700000000|91.42|348,040|-5.13%|38|2023-03-01|15/01/2023||0.1572||824940000|2022-11-22|15/10/2022|1.8|1.33|1040000000|978020000
2022-11-27 18:51:07|01332|1073228|NYSE EAF|1.38B|1380000000|5.36|2,360,036|-55.92%|24|2023-02-10|15/12/2022||0.3154||362000000|2022-11-04|15/09/2022|0.37|0.35|303840000|353000000
2022-11-27 18:51:12|01333|31171|NASDAQ BLMN|2.01B|2010000000|22.81|1,409,481|19.61%|38|2023-02-17|15/12/2022||0.6401||1120000000|2022-10-28|15/09/2022|0.35|0.34|1060000000|1050000000
2022-11-27 18:51:16|01334|20442|NYSE EAT|1.53B|1530000000|34.81|875,826|-3.65%|34|2023-02-01|15/12/2022||0.4897||990070000|2022-11-02|15/09/2022|-0.57|-0.62|955500000|932820000
2022-11-27 18:51:19|01335|1166013|NASDAQ STEP|3.42B|3420000000|30.57|237,756|-26.67%|14|2023-02-08|15/12/2022||0.2918||143070000|2022-11-07|15/09/2022|-0.48|0.3136|-156400000|146530000
2022-11-27 18:51:23|01336|15775|NASDAQ COKE|4.49B|4490000000|479.99|40,881|-19.61%|38|2023-02-28|15/12/2022||7.22|||2022-11-01|15/09/2022|11.37|11.19|1630000000|
2022-11-27 18:51:26|01337|1163891|NYSE BFLY|611.73M|611730000|3.05|2,081,135|-59.44%|12|2023-03-27|15/12/2022||-0.305||27050000|2022-11-03|15/09/2022|-0.27|-0.27|19620000|21400000
2022-11-27 18:51:32|01338|17377|NASDAQ TREE|301.61M|301610000|23.59|292,915|-80.21%|38|2023-02-23|15/12/2022||-1.34||212560000|2022-11-03|15/09/2022|-0.36|-1.00|237800000|240180000
2022-11-27 18:51:38|01339|15634|NASDAQ CAKE|1.9B|1900000000|36.88|990,481|-7.8%|38|2023-02-15|15/12/2022||0.5975||903380000|2022-11-01|15/09/2022|-0.03|0.27|784000000|799280000
2022-11-27 18:51:41|01340|16396|NASDAQ IRWD|1.8B|1800000000|11.73|2,114,062|5.11%|38|2023-02-16|15/12/2022||0.29||116790000|2022-11-03|15/09/2022|0.28|0.27|108640000|109360000
2022-11-27 18:51:45|01341|15324|NASDAQ ACLS|2.6B|2600000000|79.38|416,006|26.34%|38|2023-02-08|15/12/2022||1.06||224750000|2022-11-02|15/09/2022|1.21|1.15|229200000|224380000
2022-11-27 18:51:49|01342|20968|NYSE HI|3.36B|3360000000|48.76|392,317|5.38%|38|2023-02-01|15/12/2022||1.04||766650000|2022-11-16|15/09/2022|1.05|1.02|749900000|728800000
2022-11-27 18:51:53|01343|41238|NYSE SEAS|3.63B|3630000000|53.53|881,973|-13.07%|38|2023-02-28|15/12/2022||0.7131||388010000|2022-11-09|15/09/2022|1.99|2.11|565200000|577310000
2022-11-27 18:51:59|01344|100211|NASDAQ TWOU|612.13M|612130000|7.91|1,202,927|-68%|35|2023-02-09|15/12/2022||0.2247||234250000|2022-11-07|15/09/2022|-0.05|0.015|232240000|231430000
2022-11-27 18:52:04|01345|20625|NYSE CPE|2.61B|2610000000|42.39|1,459,236|-17.66%|38|2023-02-22|15/12/2022||3.85||700530000|2022-11-02|15/09/2022|4.04|4.22|724420000|685430000
2022-11-27 18:52:07|01346|1161147|NYSE SLQT|111.53M|111530000|0.68|3,248,578|-92.67%|14|2023-02-06|15/12/2022||-0.1033||288900000|2022-11-03|15/09/2022|-0.26|-0.33|162500000|149020000
2022-11-27 18:52:10|01347|1163278|NASDAQ RLAY|2.25B|2250000000|18.62|1,215,129|-37.54%|13|2023-02-23|15/12/2022||-0.7144||3240000|2022-11-03|15/09/2022|-0.76|-0.7056|344000|1800000
2022-11-27 18:52:13|01348|16864|NASDAQ PATK|1.25B|1250000000|55.15|195,182|-30.42%|38|2023-02-16|15/12/2022||1.71||988620000|2022-10-27|15/09/2022|2.43|1.98|1110000000|1090000000
2022-11-27 18:52:18|01349|17403|NASDAQ TTEC|2.22B|2220000000|47.00|160,534|-43.73%|38|2023-02-28|15/12/2022||0.7513||630840000|2022-11-09|15/09/2022|0.74|0.62|592500000|579990000
2022-11-27 18:52:22|01350|16950|NASDAQ CDMO|914.48M|914480000|14.71|637,669|-53.24%|40|2023-03-13|15/01/2023||0.0325||36260000|2022-12-12|15/10/2022||0.0075||32050000
2022-11-27 18:52:26|01351|942357|NYSE BSIG|822.46M|822460000|19.85|262,403|-34.16%|33|2023-02-02|15/12/2022||0.4||90600000|2022-11-03|15/09/2022|0.3|0.335|86800000|83800000
2022-11-27 18:52:30|01352|15782|NASDAQ CORT|2.81B|2810000000|26.10|565,162|21.45%|38|2023-02-14|15/12/2022||0.2283||107130000|2022-11-03|15/09/2022|0.3|0.234|101730000|107570000
2022-11-27 18:52:35|01353|39287|NYSE DAN|2.55B|2550000000|17.79|1,478,816|-21.7%|38|2023-02-16|15/12/2022||0.2557||2530000000|2022-10-27|15/09/2022|0.24|0.24|2540000000|2540000000
2022-11-27 18:52:39|01354|20391|NYSE AWR|3.68B|3680000000|99.47|200,202|7.59%|38|2023-02-21|15/12/2022||0.825||138000000|2022-11-07|15/09/2022|0.69|0.6967|134980000|143000000
2022-11-27 18:52:42|01355|1165970|NASDAQ FROG|2.19B|2190000000|21.87|664,710|-33.99%|12|2023-02-09|15/12/2022||0.018||77030000|2022-11-02|15/09/2022|0.02|0.00|72000000|71080000
2022-11-27 18:52:45|01356|48425|NASDAQ SRNE|626.82M|626820000|1.350|7,253,517|-77.27%|33|2023-03-09|15/12/2022||-0.26||11920000|2022-11-08|15/09/2022|-0.2|-0.25|17400000|11690000
2022-11-27 18:52:49|01357|20464|NYSE SBH|1.24B|1240000000|11.64|1,509,054|-42.4%|38|2023-02-02|15/12/2022||0.524||945060000|2022-11-10|15/09/2022|0.5|0.52|962000000|959590000
2022-11-27 18:52:52|01358|34151|NYSE NG|1.91B|1910000000|5.720|1,447,509|-18.63%|34|2023-01-25|15/11/2022||-0.03|||2022-10-04|15/08/2022|-0.05|-0.0278||
2022-11-27 18:52:55|01359|1166558|NASDAQ CCCC|387.25M|387250000|7.93|462,111|-78.36%|13|2023-02-23|15/12/2022||-0.765||9620000|2022-11-03|15/09/2022|-0.65|-0.71|6750000|8450000
2022-11-27 18:52:57|01360|1153166|NASDAQ BRP|3.47B|3470000000|29.87|332,091|-17.26%|18|2023-02-28|15/12/2022||0.1085||232560000|2022-11-07|15/09/2022|0.18|0.18|259400000|228550000
2022-11-27 18:53:01|01361|48419|NASDAQ HMHC|2.69B|2690000000|21.03|5,519,680|31.11%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2022-11-27 18:53:04|01362|1096139|NYSE RVLV|1.86B|1860000000|25.33|1,434,026|-68.01%|20|2023-02-22|15/12/2022||0.108||244750000|2022-11-02|15/09/2022|0.16|0.1|268710000|258280000
2022-11-27 18:53:07|01363|1169350|NASDAQ SANA|913.52M|913520000|4.83|1,037,223|-73.71%|12|2023-03-22|15/12/2022||-0.47||0.00|2022-11-02|15/09/2022|-0.48|-0.4947|0.00|0.00
2022-11-27 18:53:11|01364|39268|NYSE CNK|1.64B|1640000000|13.85|3,108,924|-13.44%|38|2023-02-24|15/12/2022||0.0955||700230000|2022-11-04|15/09/2022|-0.2|-0.14|650400000|615570000
2022-11-27 18:53:14|01365|52660|NASDAQ OPRX|359.74M|359740000|19.87|209,103|-70.99%|34|2023-02-28|15/12/2022||0.2438||21760000|2022-11-08|15/09/2022|0.07|0.04|15100000|14860000
2022-11-27 18:53:20|01366|16382|NASDAQ IPAR|2.92B|2920000000|91.66|84,734|7.66%|38|2023-03-14|15/12/2022||0.1433||249570000|2022-11-09|15/09/2022|1.3|0.99|280000000|271240000
2022-11-27 18:53:23|01367|958819|NYSE PJT|3.12B|3120000000|78.08|159,559|-1.06%|30|2023-02-09|15/12/2022||1.47||327480000|2022-10-25|15/09/2022|0.96|0.956|266090000|248560000
2022-11-27 18:53:26|01368|16984|NASDAQ SAVA|1.4B|1400000000|34.92|2,495,007|-37.6%|38|2023-03-29|15/12/2022||-0.59||0.00|2022-11-07|15/09/2022|-0.51|-0.4775|0.00|0.00
2022-11-27 18:53:30|01369|985947|NASDAQ KDMN|1.7B|1700000000|9.500|10,424,582|0%|24|2022-08-04|15/06/2022||-0.19||15490000|2022-05-12|15/03/2022||-0.21||9810000
2022-11-27 18:53:33|01370|1165415|NASDAQ CERE|4.45B|4450000000|28.51|579,317|-11.29%|12|2023-03-22|15/12/2022||-0.6333||0.00|2022-11-08|15/09/2022|-0.66|-0.6162|0.00|0.00
2022-11-27 18:53:35|01371|1163684|NASDAQ PRCH|204.13M|204130000|2.03|1,911,626|-90.65%|14|2023-03-28|15/12/2022||-0.211||74810000|2022-11-08|15/09/2022|-0.88|-0.1936|75370000|82060000
2022-11-27 18:53:39|01372|15819|NASDAQ CRVL|2.58B|2580000000|151.36|46,919|-18.02%|38|2023-01-31|15/12/2022|||||2022-11-01|15/09/2022|0.83||177000000|
2022-11-27 18:53:42|01373|991166|NYSE CWH|2.35B|2350000000|27.92|866,202|-39.01%|26|2023-02-21|15/12/2022||0.1||1260000000|2022-11-01|15/09/2022|1.07|1.29|1900000000|1810000000
2022-11-27 18:53:45|01374|21074|NYSE JOE|2.15B|2150000000|36.91|240,337|-25.78%|38|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|0.21||57580000|
2022-11-27 18:53:48|01375|1163356|NYSE MEG|1.38B|1380000000|46.35|127,115|-35.55%|14|2023-03-22|15/12/2022||-0.235||139720000|2022-11-08|15/09/2022|-0.33|-0.2878|130310000|139370000
2022-11-27 18:53:52|01376|15855|NASDAQ CVCO|1.96B|1960000000|219.87|71,442|-26.13%|35|2023-02-06|15/12/2022||5.96||549270000|2022-11-03|15/09/2022|8.25|5.88|577390000|554780000
2022-11-27 18:53:56|01377|989523|NYSE ELF|2.94B|2940000000|55.51|671,004|78.66%|26|2023-02-02|15/12/2022||0.2275||121230000|2022-11-02|15/09/2022|0.36|0.1592|122350000|104700000
2022-11-27 18:53:59|01378|1055909|NASDAQ QTRX|434.97M|434970000|11.75|541,565|-72.72%|24|2023-03-14|15/12/2022||-0.4716||25640000|2022-11-08|15/09/2022|-0.95|-0.4389|26650000|24020000
2022-11-27 18:54:03|01379|13087|NASDAQ URBN|2.61B|2610000000|28.29|2,046,839|-11.18%|39|2023-03-07|15/01/2023||0.3634||1360000000|2022-11-21|15/10/2022|0.4|0.42|1180000000|1160000000
2022-11-27 18:54:05|01380|1057240|NYSE AVYA|99.01M|99010000|1.14|8,270,146|-94.55%|24|2023-02-13|15/12/2022||0.0321||685150000|2022-11-28|15/09/2022||-0.0883||633930000
2022-11-27 18:54:08|01381|15736|NASDAQ CLDX|1.58B|1580000000|33.64|451,877|-15.07%|38|2023-03-09|15/12/2022||-0.5817||366000|2022-11-09|15/09/2022|-0.57|-0.5667|407000|360000
2022-11-27 18:54:13|01382|20773|NYSE PAR|651.13M|651130000|23.86|265,779|-56.78%|38|2023-03-16|15/12/2022||-0.4133||89930000|2022-11-09|15/09/2022|-0.44|-0.4925|92770000|83010000
2022-11-27 18:54:17|01383|1096055|NYSE EB|704.95M|704950000|7.09|1,192,729|-56.29%|23|2023-03-09|15/12/2022||-0.1467||70740000|2022-11-03|15/09/2022|-0.21|-0.1567|67500000|67570000
2022-11-27 18:54:22|01384|17506|NASDAQ CMPR|733.46M|733460000|27.94|153,637|-64.81%|38|2023-01-25|15/12/2022||1.53||908250000|2022-10-27|15/09/2022|-0.97|-0.89|703420000|716780000
2022-11-27 18:54:25|01385|962482|NYSE SENS|554.78M|554780000|1.160|3,102,708|-64.09%|28|2023-03-14|15/12/2022||-0.0413||5770000|2022-11-08|15/09/2022|-0.13|-0.0433|4620000|4420000
2022-11-27 18:54:28|01386|1167501|NYSE BALY|1.17B|1170000000|24.45|255,758|-40.68%|14|2023-02-13|15/12/2022||0.0097||568450000|2022-11-03|15/09/2022|0.01|0.30|578200000|572630000
2022-11-27 18:54:32|01387|39343|NASDAQ PRTA|2.97B|2970000000|61.21|824,235|24.52%|36|2023-02-15|15/12/2022||-0.3739||32780000|2022-11-03|15/09/2022|-0.97|-0.5851|1520000|25220000
2022-11-27 18:54:35|01388|1165972|NASDAQ SUMO|873.69M|873690000|7.34|1,041,252|-48.13%|15|2023-03-08|15/01/2023||-0.1665||75420000|2022-12-06|15/10/2022||-0.1478||74210000
2022-11-27 18:54:40|01389|24353|NYSE TNC|1.18B|1180000000|63.30|71,409|-21.54%|38|2023-02-23|15/12/2022||1.29||290470000|2022-10-27|15/09/2022|0.99|1.1|262900000|287170000
2022-11-27 18:54:43|01390|8197|NYSE MDP|202.44M|202440000|59.07|1,701,923|0.12%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2022-11-27 18:54:47|01391|20878|NYSE KOS|2.92B|2920000000|6.410|6,264,671|79.05%|38|2023-02-27|15/12/2022||0.2467||534680000|2022-11-07|15/09/2022|0.19|0.14|456100000|489310000
2022-11-27 18:54:51|01392|100232|NASDAQ MBUU|1.2B|1200000000|56.95|170,447|-20.49%|36|2023-02-07|15/12/2022||1.66||313850000|2022-11-04|15/09/2022|1.79|1.26|302000000|245720000
2022-11-27 18:54:55|01393|16255|NASDAQ HEES|1.5B|1500000000|41.93|160,964|-5.65%|38|2023-02-23|15/12/2022||0.9657||335750000|2022-10-27|15/09/2022|1.05|0.83|324300000|303960000
2022-11-27 18:54:59|01394|100231|NASDAQ DRNA|2.99B|2990000000|38.22|5,568,959|0.61%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2022-11-27 18:55:03|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|3.19%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2022-11-27 18:55:09|01396|6404|NASDAQ SHYF|873.62M|873620000|24.91|236,347|-49.8%|38|2023-02-23|15/12/2022||0.47||290250000|2022-10-27|15/09/2022|0.53|0.4425|286080000|290400000
2022-11-27 18:55:14|01397|39249|NYSE CYH|462.38M|462380000|3.58|2,375,410|-72.25%|38|2023-02-22|15/12/2022||0.3857||3170000000|2022-10-26|15/09/2022|-0.52|-0.0194|3030000000|3040000000
2022-11-27 18:55:18|01398|8950|NYSE LNN|1.95B|1950000000|178.22|59,727|18.25%|38|2023-01-11|15/11/2022||1.28||182810000|2022-10-20|15/08/2022|1.62|1.36|190200000|177700000
2022-11-27 18:55:21|01399|1096506|NASDAQ BNGO|659.17M|659170000|2.220|6,456,394|-44.5%|23|2023-03-16|15/12/2022||-0.1133||7490000|2022-11-03|15/09/2022|-0.11|-0.095|7220000|6790000
2022-11-27 18:55:25|01400|17037|NASDAQ RDNT|1.01B|1010000000|17.60|262,019|-34.45%|38|2023-03-16|15/12/2022||0.085||351180000|2022-11-09|15/09/2022|0.21|0.12|350000000|349880000
2022-11-27 18:55:28|01401|16661|NYSE TELL|1.49B|1490000000|2.620|16,121,178|-21.32%|27|2023-02-22|15/12/2022||0.0243||103620000|2022-11-02|15/09/2022|0.03|0.02|81100000|81650000
2022-11-27 18:55:32|01402|1006460|NYSE YEXT|667.79M|667790000|5.41|1,114,572|-44.68%|25|2023-03-08|15/01/2023||0.012||101380000|2022-12-02|15/10/2022||-0.008||99630000
2022-11-27 18:55:37|01403|21129|NYSE MTOR|2.59B|2590000000|36.50|1,164,427|34.54%|37|2022-11-16|15/09/2022||0.9613||1030000000|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000
2022-11-27 18:55:41|01404|20987|NYSE DIN|1.16B|1160000000|74.20|229,290|-2.02%|38|2023-03-01|15/12/2022||1.34||226160000|2022-11-02|15/09/2022|1.66|1.29|233200000|227800000
2022-11-27 18:55:44|01405|986249|NASDAQ PTGX|372.55M|372550000|7.60|773,045|-77.15%|26|2023-03-08|15/12/2022||-0.6413||6000000|2022-11-08|15/09/2022|-0.64|-0.8689|0.00|0.00
2022-11-27 18:55:47|01406|16364|NASDAQ INFN|1.43B|1430000000|6.500|2,249,397|-20.34%|38|2023-02-09|15/12/2022||0.0725||433990000|2022-11-02|15/09/2022|0.05|0.0108|390450000|380550000
2022-11-27 18:55:51|01407|945661|NYSE NVTA|675.25M|675250000|2.78|9,651,117|-84.55%|32|2023-02-13|15/12/2022||-0.5604||122500000|2022-11-08|15/09/2022|-0.42|-0.6307|133540000|131350000
2022-11-27 18:55:56|01408|17467|NYSE USPH|1.11B|1110000000|85.06|77,792|-3.95%|38|2023-03-09|15/12/2022||0.57||141330000|2022-11-03|15/09/2022|0.58|0.89|139600000|140780000
2022-11-27 18:56:00|01409|15830|NASDAQ CSII|594.73M|594730000|14.20|275,464|-38.95%|38|2023-02-01|15/12/2022||-0.1667||63170000|2022-11-03|15/09/2022|-0.27|-0.23|59670000|59150000
2022-11-27 18:56:03|01410|1142327|NASDAQ XPEL|1.9B|1900000000|68.58|158,337|-4.87%|20|2023-03-29|15/12/2022||0.4733||88000000|2022-11-09|15/09/2022|0.48|0.43|89800000|85000000
2022-11-27 18:56:08|01411|15774|NASDAQ COHU|1.68B|1680000000|35.21|306,714|4.42%|38|2023-02-16|15/12/2022||0.601||187580000|2022-10-27|15/09/2022|0.74|0.6805|206700000|205240000
2022-11-27 18:56:11|01412|16100|NASDAQ FIZZ|4.79B|4790000000|51.17|170,665|-8.71%|32|2023-03-09|15/01/2023||0.296||267990000|2022-12-08|15/10/2022||0.3402||293800000
2022-11-27 18:56:15|01413|20952|NYSE ALG|1.79B|1790000000|149.53|46,531|0.21%|37|2023-03-02|15/12/2022||1.93||370850000|2022-11-03|15/09/2022|2.16|2.42|368790000|390630000
2022-11-27 18:56:20|01414|8307|NYSE UIS|289.45M|289450000|4.27|617,469|-77.2%|38|2023-02-20|15/12/2022||0.885||546250000|2022-11-07|15/09/2022|0.05|-0.125|461200000|474950000
2022-11-27 18:56:26|01415|958829|NASDAQ SGRY|3.16B|3160000000|28.23|801,975|-35.46%|30|2023-02-27|15/12/2022||0.2497||688060000|2022-11-08|15/09/2022|-0.02|0.05|620600000|634980000
2022-11-27 18:56:30|01416|16454|NASDAQ KFRC|1.16B|1160000000|58.97|126,696|-22.75%|38|2023-02-07|15/12/2022||0.942||417050000|2022-10-31|15/09/2022|1.09|1.08|437600000|434740000
2022-11-27 18:56:34|01417|985958|NASDAQ PI|3.15B|3150000000|121.96|406,450|64.32%|27|2023-02-16|15/12/2022||0.18||67190000|2022-10-26|15/09/2022|0.34|0.17|68270000|64750000
2022-11-27 18:56:37|01418|103928|NYSE CCS|1.52B|1520000000|47.79|264,172|-33.32%|34|2023-02-14|15/12/2022||3.62||1170000000|2022-10-26|15/09/2022|4.44|4.2|1140000000|1080000000
2022-11-27 18:56:40|01419|100173|NASDAQ BLFS|907.07M|907070000|21.21|358,357|-48.47%|35|2023-03-09|15/12/2022||-0.1638||43540000|2022-11-09|15/09/2022|-0.23|-0.16|40700000|42020000
2022-11-27 18:56:44|01420|16647|NASDAQ MNRO|1.45B|1450000000|46.17|284,007|-20.72%|38|2023-02-02|15/12/2022||0.428||334790000|2022-10-26|15/09/2022|0.43|0.452|329820000|345010000
2022-11-27 18:56:47|01421|1167746|NASDAQ HYFM|118.35M|118350000|2.62|866,691|-92.72%|13|2023-03-28|15/12/2022||-0.439||50920000|2022-11-09|15/09/2022|-0.33|-0.31|74200000|67410000
2022-11-27 18:56:51|01422|16397|NASDAQ ISBC|3.31B|3310000000|13.87|5,482,904|-10.05%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2022-11-27 18:56:54|01423|1121154|NASDAQ ALEC|639.04M|639040000|7.75|548,690|-61.09%|23|2023-03-28|15/12/2022||-0.3742||47320000|2022-11-08|15/09/2022|-0.56|-0.4656|14850000|31580000
2022-11-27 18:56:59|01424|8296|NYSE EPAC|1.41B|1410000000|24.76|545,074|15.22%|38|2022-12-22|15/11/2022||0.245||133050000|2022-09-28|15/08/2022|0.37|0.27|151830000|148300000
2022-11-27 18:57:02|01425|20599|NYSE RGR|964.24M|964240000|54.58|121,439|-23.4%|38|2023-02-22|15/12/2022||1.1||135630000|2022-11-02|15/09/2022|1.03|1.36|139400000|148270000
2022-11-27 18:57:06|01426|8002|NYSE ATI|3.82B|3820000000|29.51|1,121,960|94.66%|38|2023-02-01|15/12/2022||0.5347||992820000|2022-11-02|15/09/2022|0.53|0.5293|1030000000|942710000
2022-11-27 18:57:09|01427|16687|NASDAQ MVIS|499.77M|499770000|3.01|1,684,333|-57.06%|38|2023-03-08|15/12/2022||-0.09||500000|2022-10-27|15/09/2022|-0.08|-0.08|0.00|400000
2022-11-27 18:57:13|01428|16691|NASDAQ MYRG|1.62B|1620000000|97.47|92,902|-16.23%|38|2023-03-08|15/12/2022||1.06||734930000|2022-10-26|15/09/2022|1.09|1.21|799850000|727610000
2022-11-27 18:57:16|01429|985959|NASDAQ TPIC|495.44M|495440000|11.81|800,463|-37.41%|26|2023-03-02|15/12/2022||-0.4175||452040000|2022-11-03|15/09/2022|-0.39|-0.2997|459270000|472550000
2022-11-27 18:57:21|01430|16696|NYSE ONTO|3.98B|3980000000|80.38|268,433|-11.18%|38|2023-02-08|15/12/2022||1.27||246800000|2022-10-27|15/09/2022|1.35|1.31|254250000|250200000
2022-11-27 18:57:24|01431|24298|NYSE USNA|1.02B|1020000000|52.95|63,036|-46.76%|38|2023-02-07|15/12/2022||0.86||247500000|2022-10-25|15/09/2022|0.78|0.89|233300000|244200000
2022-11-27 18:57:27|01432|6508|NASDAQ EXTR|2.67B|2670000000|20.30|1,187,794|56.15%|38|2023-02-01|15/12/2022||0.2357||300960000|2022-10-27|15/09/2022|0.2|0.17|297700000|282890000
2022-11-27 18:57:31|01433|942668|NASDAQ JYNT|216.64M|216640000|14.91|119,772|-81.36%|34|2023-03-09|15/12/2022||0.0917||27300000|2022-11-03|15/09/2022|0.04|0.06|26600000|25790000
2022-11-27 18:57:33|01434|1141821|NASDAQ CSTL|560.5M|560500000|21.27|201,019|-50.67%|19|2023-03-14|15/12/2022||-0.909||35820000|2022-11-02|15/09/2022|-0.77|-0.8806|37010000|34760000
2022-11-27 18:57:36|01435|1096423|NASDAQ GDYN|913.89M|913890000|12.38|578,473|-66.43%|18|2023-03-02|15/12/2022||0.1036||78100000|2022-11-03|15/09/2022|0.15|0.1177|81160000|79350000
2022-11-27 18:57:40|01436|945651|NYSE ASPN|536.24M|536240000|13.26|411,715|-77.06%|32|2023-02-23|15/12/2022||-0.4267||57450000|2022-10-26|15/09/2022|-0.75|-0.58|36710000|49310000
2022-11-27 18:57:43|01437|946347|NASDAQ RCKT|1.41B|1410000000|18.60|1,007,880|-21.42%|30|2023-03-09|15/12/2022||-0.7641||0.00|2022-11-03|15/09/2022|-0.87|-0.7863|0.00|0.00
2022-11-27 18:57:47|01438|52320|NASDAQ AVXL|926.74M|926740000|11.89|880,069|-38.87%|30|2023-02-09|15/12/2022||-0.18||0.00|2022-11-28|15/09/2022||-0.165||0.00
2022-11-27 18:57:50|01439|1137414|NASDAQ MORF|1.06B|1060000000|27.52|299,572|-43.47%|19|2023-03-01|15/12/2022||-0.8767||3480000|2022-11-02|15/09/2022|-0.78|-0.83|2060000|3480000
2022-11-27 18:57:53|01440|20894|NYSE PRO|1.05B|1050000000|23.12|254,531|-33.83%|38|2023-02-09|15/12/2022||-0.1192||69270000|2022-11-01|15/09/2022|-0.06|-0.1658|70350000|68540000
2022-11-27 18:57:58|01441|16619|NASDAQ MGRC|2.38B|2380000000|97.67|88,279|26.75%|38|2023-02-28|15/12/2022||1.38||201160000|2022-10-27|15/09/2022|1.25|1.28|200500000|185140000
2022-11-27 18:58:02|01442|1073208|NASDAQ LASR|477.99M|477990000|10.55|254,989|-58.22%|21|2023-02-22|15/12/2022||-0.045||66280000|2022-11-03|15/09/2022|-0.1146|-0.0817|60090000|63810000
2022-11-27 18:58:05|01443|39294|NYSE BKE|2.17B|2170000000|44.04|393,478|-9.27%|38|2023-03-10|15/01/2023||1.65||387870000|2022-11-18|15/10/2022|1.25|1.24|332300000|332500000
2022-11-27 18:58:09|01444|16918|NASDAQ PLCE|505.37M|505370000|38.79|490,126|-58.73%|38|2023-03-08|15/01/2023||0.8922||477620000|2022-11-17|15/10/2022|3.33|3.8|509100000|500710000
2022-11-27 18:58:12|01445|52609|NASDAQ BLNK|672.94M|672940000|13.23|1,038,798|-65.35%|23|2022-11-08|15/09/2022|-0.47|-0.4771|17250000|16090000|2022-08-08|15/06/2022|-0.52|-0.374|11490000|9780000
2022-11-27 18:58:16|01446|17321|NASDAQ TCBI|2.97B|2970000000|59.54|458,548|1.88%|38|2023-01-25|15/12/2022||0.9367||272150000|2022-10-19|15/09/2022|0.74|0.9804|264410000|257930000
2022-11-27 18:58:20|01447|16755|NASDAQ NSIT|3.66B|3660000000|104.95|290,899|4.21%|38|2023-02-09|15/12/2022||2.14||2610000000|2022-11-03|15/09/2022|1.99|1.93|2530000000|2590000000
2022-11-27 18:58:23|01448|20587|NYSE MLI|3.97B|3970000000|69.85|307,722|22.74%|38|2023-01-31|15/12/2022||2.11||994610000|2022-10-18|15/09/2022|2.74|2.35|944830000|1030000000
2022-11-27 18:58:25|01449|1168402|NASDAQ ARKO|1.11B|1110000000|9.200|470,062|-6.03%|15|2023-03-23|15/12/2022||0.0894||2280000000|2022-11-07|15/09/2022|0.17|0.2933|2450000000|2550000000
2022-11-27 18:58:30|01450|1168812|NYSE STEM|2.12B|2120000000|13.69|3,505,787|-35.09%|12|2023-02-23|15/12/2022||-0.1366||199430000|2022-11-03|15/09/2022|-0.22|-0.1682|99500000|84430000
2022-11-27 18:58:34|01451|940766|NYSE OEC|1.15B|1150000000|18.94|451,972|5.46%|34|2023-02-23|15/12/2022||0.2423||468640000|2022-11-03|15/09/2022|0.57|0.56|543100000|504530000
2022-11-27 18:58:37|01452|1097533|NASDAQ GRWG|353.82M|353820000|5.84|2,022,918|-67.54%|22|2022-11-07|15/09/2022|-0.12|-0.125|70850000|57550000|2022-08-04|15/06/2022|-2.24|-0.0775|71090000|82570000
2022-11-27 18:58:40|01453|1163344|NASDAQ BLI|191.32M|191320000|2.79|847,900|-86.2%|14|2023-02-23|15/12/2022||-0.2581||24590000|2022-11-08|15/09/2022|-0.32|-0.32|21400000|21580000
2022-11-27 18:58:43|01454|1050145|NASDAQ DCPH|1.08B|1080000000|15.93|704,770|97.4%|24|2023-03-15|15/12/2022||-0.5764||34710000|2022-11-03|15/09/2022|-0.55|-0.5764|35970000|33080000
2022-11-27 18:58:47|01455|41328|NASDAQ SFM|3.53B|3530000000|33.39|1,535,254|24.17%|38|2023-02-23|15/12/2022||0.3633||1560000000|2022-11-08|15/09/2022|0.61|0.51|1590000000|1580000000
2022-11-27 18:58:51|01456|1165305|NASDAQ INBX|1.32B|1320000000|30.33|780,852|-20.87%|17|2023-03-10|15/12/2022||-0.8405||753330|2022-11-07|15/09/2022|-0.9|-0.9412|278000|633330
2022-11-27 18:58:55|01457|960609|NASDAQ PRPL|415.02M|415020000|4.55|2,332,674|-58.97%|24|2023-03-15|15/12/2022||-0.0557||151080000|2022-11-09|15/09/2022|0.03|-0.07|143300000|139140000
2022-11-27 18:59:07|01458|20522|NYSE CDE|955.19M|955190000|3.400|5,602,483|-40.66%|38|2023-02-08|15/12/2022||-0.0417||198550000|2022-11-09|15/09/2022|-0.16|-0.05|183000000|201830000
2022-11-27 18:59:13|01459|21171|NYSE MD|1.27B|1270000000|15.47|519,992|-37.14%|38|2023-02-09|15/12/2022||0.4991||504090000|2022-11-03|15/09/2022|0.37|0.54|489920000|512130000
2022-11-27 18:59:16|01460|15691|NASDAQ CERS|683.57M|683570000|3.860|1,278,716|-44.7%|37|2023-02-23|15/12/2022||-0.055||48920000|2022-11-03|15/09/2022|-0.05|-0.06|46340000|44130000
2022-11-27 18:59:19|01461|102883|NASDAQ GPRO|863.84M|863840000|5.54|1,793,323|-46.06%|34|2023-02-02|15/12/2022||0.1234||341100000|2022-11-03|15/09/2022|0.19|0.16|305000000|297380000
2022-11-27 18:59:23|01462|17234|NASDAQ SPNS|1.11B|1110000000|19.24|146,942|-45.45%|34|2023-02-28|15/12/2022||0.3075||122160000|2022-11-03|15/09/2022|0.24|0.30|119000000|120880000
2022-11-27 18:59:26|01463|976451|NASDAQ BATRK|1.75B|1750000000|33.11|145,544|16.05%|29|2023-03-01|15/12/2022||-0.545||80500000|2022-11-04|15/09/2022|-0.42|-0.42|252000000|281000000
2022-11-27 18:59:30|01464|42590|NASDAQ MGNX|362.7M|362700000|5.92|873,364|-68.46%|37|2023-02-28|15/12/2022||0.1543||81540000|2022-11-03|15/09/2022|-0.4|-0.3836|41730000|29280000
2022-11-27 18:59:33|01465|961626|NASDAQ AXSM|2.47B|2470000000|56.82|1,292,052|53.9%|26|2023-03-16|15/12/2022||-1.09||22340000|2022-11-07|15/09/2022|-1.07|-1.05|16850000|16640000
2022-11-27 18:59:37|01466|1168632|NYSE RSI|765.15M|765150000|3.47|686,895|-80.72%|14|2023-03-08|15/12/2022||-0.1075||162660000|2022-11-02|15/09/2022|-0.08|-0.1157|148000000|157130000
2022-11-27 18:59:40|01467|15719|NASDAQ CHRS|646.02M|646020000|6.58|1,080,744|-64.18%|34|2023-03-02|15/12/2022||-0.8044||50460000|2022-11-08|15/09/2022|-0.96|-0.74|45400000|57270000
2022-11-27 18:59:45|01468|41266|NYSE MODN|1.43B|1430000000|38.71|231,812|38.25%|38|2023-02-07|15/12/2022||0.1743||57040000|2022-11-08|15/09/2022|0.2|0.19|58200000|56360000
2022-11-27 18:59:49|01469|15505|NASDAQ AVID|1.23B|1230000000|28.10|600,558|-14.04%|35|2023-03-16|15/12/2022||0.5033||123180000|2022-11-08|15/09/2022|0.38|0.32|102990000|106120000
2022-11-27 18:59:53|01470|1073226|NASDAQ ROAD|1.55B|1550000000|29.28|166,509|-18.62%|25|2023-02-03|15/12/2022||0.046||325980000|2022-11-22|15/09/2022|0.25|0.23|393100000|357190000
2022-11-27 18:59:56|01471|17291|NASDAQ SWBI|541.51M|541510000|11.83|749,129|-47.31%|38|2023-03-02|15/01/2023||0.59||170080000|2022-12-06|15/10/2022||0.44||145410000
2022-11-27 18:59:59|01472|1167332|NASDAQ TLS|699.6M|699600000|3.84|886,329|-76.22%|14|2023-03-23|15/12/2022||-0.0091||64360000|2022-11-09|15/09/2022|0.1|0.08|63600000|64320000
2022-11-27 19:00:03|01473|16266|NASDAQ HIBB|871.74M|871740000|68.19|281,842|-22.49%|38|2023-03-24|15/01/2023||2.52||465470000|2022-11-29|15/10/2022||2.48||442000000
2022-11-27 19:00:06|01474|1137573|NASDAQ REAL|148.08M|148080000|1.51|3,967,454|-90.49%|19|2023-02-21|15/12/2022||-0.3764||157450000|2022-11-08|15/09/2022|-0.38|-0.4454|142700000|149200000
2022-11-27 19:00:08|01475|48420|NASDAQ MMAT|694.91M|694910000|1.920|9,948,081|-50.77%|24|2022-11-09|15/09/2022|-0.07|-0.05|2450000|3560000|2022-08-09|15/06/2022|-0.07|-0.0467|3320000|3080000
2022-11-27 19:00:13|01476|39304|NYSE WCC|6.5B|6500000000|127.80|471,523|-2.73%|38|2023-02-02|15/12/2022||3.78||5380000000|2022-11-03|15/09/2022|4.49|4.44|5450000000|5510000000
2022-11-27 19:00:15|01477|1075231|NASDAQ EVOP|2.84B|2840000000|33.70|725,055|60.86%|24|2023-02-23|15/12/2022||0.315||148250000|2022-11-02|15/09/2022|0.34|0.31|145600000|147350000
2022-11-27 19:00:19|01478|15693|NASDAQ CEVA|636.04M|636040000|27.43|103,693|-37.72%|38|2023-02-14|15/12/2022||0.22||36540000|2022-11-09|15/09/2022|0.2|0.21|33660000|35030000
2022-11-27 19:00:23|01479|961108|NASDAQ VRAY|849.03M|849030000|4.680|844,276|-16.13%|28|2023-03-16|15/12/2022||-0.1529||32660000|2022-11-01|15/09/2022|-0.14|-0.1374|26490000|25020000
2022-11-27 19:00:27|01480|100207|NASDAQ HRTX|341.21M|341210000|2.87|2,784,987|-69.5%|36|2023-02-23|15/12/2022||-0.2667||29280000|2022-11-08|15/09/2022|-0.38|-0.376|26560000|26960000
2022-11-27 19:00:30|01481|102914|NASDAQ RDUS|479.81M|479810000|10.08|1,593,994|-39.02%|33|2022-11-09|15/09/2022||0.01||59810000|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000
2022-11-27 19:00:33|01482|1166431|NASDAQ LUNG|216.23M|216230000|5.78|557,977|-82.88%|16|2023-02-28|15/12/2022||-0.4134||17150000|2022-11-03|15/09/2022|-0.38|-0.3966|13500000|14930000
2022-11-27 19:00:35|01483|1052242|NASDAQ KIDS|1B|1000000000|44.08|106,246|-24.17%|24|2023-03-08|15/12/2022||-0.2314||33180000|2022-10-31|15/09/2022|-0.05|-0.1741|34950000|36150000
2022-11-27 19:00:39|01484|15493|NASDAQ ATRI|1.07B|1070000000|604.41|5,823|-17.79%|34|2023-02-24|15/12/2022|||||2022-11-08|15/09/2022|4.94||44630000|
2022-11-27 19:00:42|01485|949612|NYSE UUUU|1.08B|1080000000|6.810|2,639,480|-23.48%|32|2023-03-10|15/12/2022||-0.0098||15600000|2022-11-04|15/09/2022|-0.06|-0.039|2930000|1850000
2022-11-27 19:00:45|01486|1054772|NASDAQ SNBR|661.13M|661130000|30.05|479,055|-62.69%|27|2023-02-15|15/12/2022||1.63||599510000|2022-10-26|15/09/2022|0.22|0.05|541000000|544980000
2022-11-27 19:00:49|01487|1131121|NASDAQ IHRT|1.19B|1190000000|8.02|808,813|-61.07%|25|2023-02-23|15/12/2022||0.4688||1120000000|2022-11-03|15/09/2022|-2.09|0.2013|988930000|976730000
2022-11-27 19:00:53|01488|20713|NYSE PLOW|890.07M|890070000|38.86|79,824|-5.03%|38|2023-02-27|15/12/2022||0.49||165700000|2022-10-31|15/09/2022|0.58|0.46|166100000|154350000
2022-11-27 19:00:57|01489|31047|NASDAQ LMAT|1.02B|1020000000|46.16|92,150|-5.33%|38|2023-02-21|15/12/2022||0.2629||41100000|2022-10-27|15/09/2022|0.25|0.28|39000000|40060000
2022-11-27 19:01:00|01490|1073623|NASDAQ LOVE|393.73M|393730000|25.93|379,521|-61.6%|25|2023-03-28|15/01/2023||2.69||241320000|2022-12-07|15/10/2022||-0.7567||134450000
2022-11-27 19:01:03|01491|1163343|NASDAQ ALXO|435.27M|435270000|10.68|156,603|-68.2%|15|2023-03-16|15/12/2022||-0.8158||0.00|2022-11-08|15/09/2022|-0.87|-0.7733|0.00|0.00
2022-11-27 19:01:07|01492|942670|NASDAQ UPLD|243.74M|243740000|7.67|408,320|-62.05%|32|2023-03-09|15/12/2022||0.3829||76610000|2022-11-03|15/09/2022|0.5|0.4114|79550000|78380000
2022-11-27 19:01:11|01493|1165436|NYSE DNMR|282.87M|282870000|2.79|1,185,080|-79.91%|12|2023-03-27|15/12/2022||-0.1775||16470000|2022-11-08|15/09/2022|-0.94|-0.2075|10450000|12470000
2022-11-27 19:01:14|01494|1010720|NASDAQ SGH|834.33M|834330000|17.16|554,285|-40.49%|24|2022-12-22|15/11/2022||0.6017||458780000|2022-10-04|15/08/2022|0.8|0.6517|437700000|440000000
2022-11-27 19:01:16|01495|1076636|NYSE CHX|6.1B|6100000000|30.61|1,776,046|51.01%|23|2023-02-08|15/12/2022||0.4063||998810000|2022-10-25|15/09/2022|0.33|0.3196|1020000000|939300000
2022-11-27 19:01:20|01496|100237|NASDAQ RVNC|1.89B|1890000000|23.01|1,647,427|79.35%|36|2023-02-27|15/12/2022||-0.8797||37060000|2022-11-08|15/09/2022|-0.8456|-0.7898|29020000|28240000
2022-11-27 19:01:23|01497|1163489|NASDAQ NRIX|559.17M|559170000|11.86|397,389|-60.55%|16|2023-02-14|15/11/2022||-0.7989||17270000|2022-10-06|15/08/2022|-0.9|-0.9479|10790000|12070000
2022-11-27 19:01:26|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
2022-11-27 19:01:29|01499|101850|NYSE ATEN|1.35B|1350000000|18.23|675,401|19.7%|35|2023-02-09|15/12/2022||0.2077||75780000|2022-11-01|15/09/2022|0.2|0.18|72100000|70930000
2022-11-27 19:01:34|01500|995093|NYSE JELD|827.35M|827350000|9.85|1,222,872|-60.83%|26|2023-02-21|15/12/2022||0.272||1230000000|2022-10-31|15/09/2022|0.71|0.46|1300000000|1230000000
2022-11-27 19:01:38|01501|20872|NYSE HL|3.1B|3100000000|5.180|8,062,422|-7.17%|38|2023-02-21|15/12/2022||-0.015||180520000|2022-11-09|15/09/2022|-0.02|-0.01|146340000|175130000
2022-11-27 19:01:42|01502|17079|NASDAQ RBC|7.08B|7080000000|245.81|143,032|22.56%|38|2023-02-07|15/12/2022||1.66||356780000|2022-11-10|15/09/2022|1.93|1.81|369170000|361450000
2022-11-27 19:01:47|01503|1164710|NASDAQ HRMY|3.45B|3450000000|58.09|495,669|54.7%|14|2023-03-23|15/12/2022||0.5488||126820000|2022-11-01|15/09/2022|1.44|0.1038|117210000|113590000
2022-11-27 19:01:51|01504|8286|NYSE THC|4.98B|4980000000|46.05|1,901,452|-39.14%|39|2023-02-06|15/12/2022||1.28||4930000000|2022-10-20|15/09/2022|1.44|1.24|4800000000|4810000000
2022-11-27 19:01:56|01505|24359|NYSE VVI|589.72M|589720000|28.45|88,242|-37.96%|38|2023-02-09|15/12/2022||-0.9833||215450000|2022-11-03|15/09/2022|1.48|2.14|382720000|344800000
2022-11-27 19:01:59|01506|1177783|NASDAQ CCSI|1.11B|1110000000|55.78|98,685|-5.44%|9|2023-03-01|15/12/2022||1.19||96310000|2022-11-10|15/09/2022|1.52|1.34|95900000|96070000
2022-11-27 19:02:02|01507|940761|NASDAQ XENT|954.9M|954900000|28.24|447,998|4.79%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2022-11-27 19:02:06|01508|16481|NASDAQ GDEN|1.25B|1250000000|43.82|206,732|-10.46%|38|2023-03-16|15/12/2022||0.7213||279650000|2022-11-03|15/09/2022|0.6164|0.6026|278990000|269040000
2022-11-27 19:02:08|01509|1096424|NYSE UTZ|2.57B|2570000000|18.33|490,657|19.26%|15|2023-03-16|15/12/2022||0.1219||331880000|2022-11-10|15/09/2022|0.16|0.14|362800000|341550000
2022-11-27 19:02:11|01510|1013390|NYSE SAFE|1.88B|1880000000|30.29|337,470|-57.15%|24|2023-02-14|15/12/2022||0.3904||73390000|2022-11-01|15/09/2022|1.06|0.3982|71700000|68860000
2022-11-27 19:02:14|01511|24411|NYSE UMH|986.51M|986510000|17.70|250,596|-23.41%|38|2023-03-09|15/12/2022||-0.0083||48340000|2022-11-08|15/09/2022|-0.18|-0.035|51940000|47080000
2022-11-27 19:02:18|01512|20545|NYSE NUS|1.92B|1920000000|38.84|528,510|-12.56%|38|2023-02-15|15/12/2022||0.5933||568180000|2022-11-02|15/09/2022|0.47|0.59|537800000|576280000
2022-11-27 19:02:21|01513|1159415|NLB MNMD|105.7M|105700000|2.780|1,061,114|-90.83%|11|2022-11-10|15/09/2022|-0.56|-0.06|0.00||2022-08-19|15/06/2022||-0.0533||0.00
2022-11-27 19:02:24|01514|942658|NASDAQ FGEN|1.3B|1300000000|13.85|756,896|13.8%|31|2023-03-01|15/12/2022||-0.8757||28210000|2022-11-07|15/09/2022|-0.98|-0.81|15740000|31620000
2022-11-27 19:02:28|01515|17214|NASDAQ MDGL|1.15B|1150000000|67.15|264,964|-18.17%|36|2023-03-01|15/12/2022||-4.4||0.00|2022-11-03|15/09/2022|-4.75|-4.21|0.00|0.00
2022-11-27 19:02:31|01516|960555|NASDAQ ACRS|1.17B|1170000000|17.53|340,581|38.91%|29|2023-03-14|15/12/2022||-0.4483||1420000|2022-11-08|15/09/2022|-0.3|-0.39|19020000|1620000
2022-11-27 19:02:34|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|-11.38%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2022-11-27 19:02:38|01518|17158|NASDAQ SGMO|581.77M|581770000|3.56|1,407,967|-57.87%|36|2023-03-02|15/12/2022||-0.3573||26740000|2022-11-03|15/09/2022|-0.34|-0.3555|26460000|26590000
2022-11-27 19:02:41|01519|102079|NYSE GSAT|3.48B|3480000000|1.9300|10,453,588|34.97%|34|2023-02-23|15/12/2022||-0.0076||38760000|2022-11-03|15/09/2022|-0.11|-0.01|37630000|32830000
2022-11-27 19:02:44|01520|24407|NYSE UEC|1.41B|1410000000|3.850|9,534,161|-7%|31|2023-03-13|15/01/2023||0.0028||6000000|2022-12-12|15/10/2022||-0.0132||0.00
2022-11-27 19:02:47|01521|20734|NYSE CAL|894.47M|894470000|24.53|522,814|-2.93%|36|2023-03-14|15/01/2023||0.462||671660000|2022-11-22|15/10/2022|1.15|1.12|798260000|783990000
2022-11-27 19:02:51|01522|1162159|NASDAQ GBIO|338.71M|338710000|5.75|184,980|-66.97%|15|2023-03-16|15/12/2022||-0.5713||0.00|2022-11-03|15/09/2022|-0.53|-0.6414|0.00|0.00
2022-11-27 19:02:54|01523|1096068|NASDAQ YMAB|182.97M|182970000|4.19|606,635|-75.57%|23|2023-02-23|15/12/2022||-0.4949||19540000|2022-11-07|15/09/2022|-0.63|-0.6933|12500000|12010000
2022-11-27 19:03:00|01524|16018|NASDAQ ERII|1.25B|1250000000|22.27|515,630|1.6%|38|2023-03-09|15/12/2022||0.1575||40830000|2022-11-02|15/09/2022|0.08|0.0967|30460000|34330000
2022-11-27 19:03:04|01525|16105|NASDAQ FLWS|533.08M|533080000|8.28|864,882|-74.53%|38|2023-02-02|15/12/2022||0.91||905960000|2022-11-03|15/09/2022|-0.2|-0.25|303600000|295580000
2022-11-27 19:03:07|01526|16330|NASDAQ IDCC|1.45B|1450000000|49.01|281,346|-27.46%|38|2023-02-23|15/12/2022||0.6033||105110000|2022-11-03|15/09/2022|0.74|0.44|114800000|108900000
2022-11-27 19:03:12|01527|1010529|NASDAQ VERI|214.11M|214110000|5.90|285,027|-77.24%|25|2023-03-02|15/12/2022||0.0746||50200000|2022-11-08|15/09/2022|-0.16|-0.1806|37200000|34480000
2022-11-27 19:03:16|01528|15359|NASDAQ AGYS|1.61B|1610000000|65.19|139,531|49.83%|37|2023-01-26|15/12/2022||0.21||47430000|2022-10-25|15/09/2022|0.24|0.1833|47740000|46020000
2022-11-27 19:03:19|01529|1089330|NASDAQ TTCF|134.69M|134690000|1.61|1,027,931|-90.44%|15|2023-03-08|15/12/2022||-0.2721||64560000|2022-11-15|15/09/2022|-0.46|-0.1897|54120000|72960000
2022-11-27 19:03:24|01530|1131055|NYSE DM|647.61M|647610000|2.04|3,450,337|-69%|14|2023-03-13|15/12/2022||-0.0975||62520000|2022-11-09|15/09/2022|-0.1023|-0.0956|47090000|60300000
2022-11-27 19:03:27|01531|21247|NYSE DBI|985.34M|985340000|15.35|1,207,934|1.79%|36|2023-03-14|15/01/2023||0.2242||840640000|2022-12-01|15/10/2022||0.7202||872640000
2022-11-27 19:03:31|01532|24309|NYSE TEN|1.67B|1670000000|19.99|2,313,150|72.18%|38|2023-02-22|15/12/2022||0.81||4610000000|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000
2022-11-27 19:03:35|01533|16627|NASDAQ MITK|481.66M|481660000|10.71|263,532|-36.81%|38|2023-02-02|15/12/2022||0.1784||38140000|2022-11-28|15/09/2022||0.198||38570000
2022-11-27 19:03:38|01534|1089225|NASDAQ RPAY|802.62M|802620000|8.29|1,085,869|-51.55%|19|2023-02-28|15/12/2022||0.2273||70870000|2022-11-09|15/09/2022|0.24|0.22|71560000|69690000
2022-11-27 19:03:41|01535|1088196|NASDAQ CRNX|978.84M|978840000|18.09|271,042|-25.86%|23|2023-03-14|15/12/2022||-0.82||250000|2022-11-14|15/09/2022|-0.78|-0.7846|458000|250000
2022-11-27 19:03:46|01536|20506|NYSE CNR|3.14B|3140000000|24.66|1,661,628|50.37%|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2022-11-27 19:03:49|01537|949602|NYSE PRTY|84.61M|84610000|0.747|6,732,137|-87.72%|32|2023-03-09|15/12/2022||0.3||680100000|2022-11-08|15/09/2022|-1.39|0.07|502200000|548400000
2022-11-27 19:03:54|01538|15356|NASDAQ AGEN|856.52M|856520000|2.810|4,801,502|-13%|37|2023-03-16|15/12/2022||-0.1525||26550000|2022-11-08|15/09/2022|-0.19|-0.18|22800000|19860000
2022-11-27 19:03:59|01539|30937|TSX TCX|335.67M|335670000|31.10|37,853|-62.28%|36|2023-02-07|15/12/2022||||79500000|2022-11-03|15/09/2022|-0.74||78050000|82600000
2022-11-27 19:04:04|01540|994018|NASDAQ ICHR|811.37M|811370000|28.17|177,522|-40.62%|26|2023-02-08|15/12/2022||1.02||343950000|2022-11-08|15/09/2022|1.22|0.99|356000000|340000000
2022-11-27 19:04:08|01541|941649|NASDAQ AFMD|312.12M|312120000|2.090|1,604,216|-70.01%|33|2023-03-30|15/12/2022||-0.1943||6340000|2022-11-15|15/09/2022|-0.11|-0.17|14900000|6400000
2022-11-27 19:04:10|01542|1171385|NASDAQ SNCY|1.23B|1230000000|21.21|566,350|-22.96%|13|2023-02-06|15/12/2022||0.0871||221940000|2022-11-01|15/09/2022|0.12|0.04|221700000|216490000
2022-11-27 19:04:14|01543|17189|NASDAQ SLP|833.63M|833630000|41.23|125,643|-15.02%|35|2023-01-09|15/11/2022||0.0875||12850000|2022-10-26|15/08/2022|0.05|0.07|11700000|10930000
2022-11-27 19:04:17|01544|1169886|NASDAQ EBC|3.1B|3100000000|19.28|711,972|-3.84%|13|2023-01-27|15/12/2022||0.3625||204010000|2022-10-27|15/09/2022|0.34|0.36|195530000|195690000
2022-11-27 19:04:20|01545|100222|NASDAQ INGN|529.48M|529480000|23.10|177,157|-27.54%|35|2023-02-28|15/12/2022||-0.486||92120000|2022-11-02|15/09/2022|-0.42|-0.42|105390000|97720000
2022-11-27 19:04:24|01546|15595|NASDAQ BOOM|352.71M|352710000|18.06|194,216|-51.24%|38|2023-02-23|15/12/2022||0.3067||162080000|2022-11-03|15/09/2022|0.35|0.27|174470000|158050000
2022-11-27 19:04:28|01547|20935|NYSE MDC|2.28B|2280000000|32.02|767,168|-35.59%|38|2023-01-31|15/12/2022||1.56||1330000000|2022-10-27|15/09/2022|1.98|2.25|1410000000|1390000000
2022-11-27 19:04:31|01548|16618|NASDAQ MGPI|2.76B|2760000000|125.50|172,437|70.73%|31|2023-03-01|15/12/2022||0.8757||179730000|2022-11-03|15/09/2022|1.07|0.95|201200000|190810000
2022-11-27 19:04:35|01549|16583|NASDAQ MCRI|1.56B|1560000000|82.93|64,842|19.62%|38|2023-02-22|15/12/2022||1.04||113770000|2022-10-19|15/09/2022|1.41|1.22|133700000|121960000
2022-11-27 19:04:39|01550|15829|NASDAQ CSGS|1.85B|1850000000|61.06|160,807|17.99%|38|2023-02-01|15/12/2022||0.92||271000000|2022-11-02|15/09/2022|0.4|0.86|273310000|256800000
2022-11-27 19:04:43|01551|15899|NASDAQ DENN|765.85M|765850000|12.40|612,898|-13.89%|38|2023-02-14|15/12/2022||0.1634||120710000|2022-11-01|15/09/2022|0.12|0.14|117500000|113470000
2022-11-27 19:04:49|01552|16251|NASDAQ HCSG|1.02B|1020000000|13.82|558,697|-22.23%|38|2023-02-07|15/12/2022||0.1451||413220000|2022-10-19|15/09/2022|0.00|0.0666|414490000|396640000
2022-11-27 19:04:53|01553|15484|NASDAQ ATEC|1.02B|1020000000|9.75|716,511|-7.76%|38|2023-03-09|15/12/2022||-0.1836||89690000|2022-11-03|15/09/2022|-0.35|-0.30|90000000|82180000
2022-11-27 19:04:56|01554|16158|NYSE GBCI|6.46B|6460000000|58.34|337,885|5.07%|38|2023-01-26|15/12/2022||0.74||247750000|2022-10-20|15/09/2022|0.72|0.73|235730000|239010000
2022-11-27 19:04:59|01555|15852|NASDAQ CUTR|849.55M|849550000|43.31|283,709|8.66%|38|2023-02-15|15/12/2022||-0.204||73630000|2022-11-03|15/09/2022|-0.62|-0.428|62810000|62440000
2022-11-27 19:05:03|01556|17245|NASDAQ SRDX|506.42M|506420000|36.02|39,061|-21.3%|38|2023-02-02|15/12/2022||0.0425||34240000|2022-11-09|15/09/2022|-0.26|-0.48|25990000|24090000
2022-11-27 19:05:06|01557|942485|NASDAQ PLAY|1.87B|1870000000|38.86|1,101,668|13.93%|32|2023-03-28|15/01/2023||0.7051||531120000|2022-12-06|15/10/2022||0.048||472200000
2022-11-27 19:05:09|01558|101852|NYSE OUT|2.99B|2990000000|18.24|2,488,569|-30.2%|35|2023-02-22|15/12/2022||0.3823||497470000|2022-11-03|15/09/2022|0.23|0.25|453700000|453000000
2022-11-27 19:05:12|01559|1099056|NASDAQ PAYA|1.08B|1080000000|8.17|464,050|22.86%|15|2023-03-06|15/12/2022||0.0959||73190000|2022-11-04|15/09/2022|0.09|0.0932|71400000|70370000
2022-11-27 19:05:16|01560|17255|NASDAQ SP|698.99M|698990000|34.66|89,288|18.37%|38|2023-02-22|15/12/2022||0.7375||195760000|2022-11-02|15/09/2022|0.8|0.77|404400000|198610000
2022-11-27 19:05:19|01561|101907|NASDAQ SPWH|381.3M|381300000|9.81|484,918|-42.97%|36|2023-03-29|15/01/2023||0.4||403890000|2022-12-07|15/10/2022||0.29||358250000
2022-11-27 19:05:23|01562|21231|NYSE IDT|669.61M|669610000|26.25|125,504|-55.14%|38|2022-12-06|15/10/2022|||||2022-10-06|15/07/2022|0.7||329000000|
2022-11-27 19:05:27|01563|17480|NASDAQ OSPN|528.21M|528210000|13.32|318,772|-21.18%|38|2023-02-21|15/12/2022||-0.07||57530000|2022-11-01|15/09/2022|0.03|-0.1|57100000|53370000
2022-11-27 19:05:32|01564|16968|NASDAQ PRTS|290.29M|290290000|5.34|957,748|-58.48%|38|2023-03-06|15/12/2022||-0.096||157310000|2022-11-09|15/09/2022|-0.02|-0.06|164800000|169610000
2022-11-27 19:05:38|01565|1096422|NASDAQ SIBN|414.75M|414750000|12.19|210,701|-39.11%|25|2023-03-08|15/12/2022||-0.3837||32300000|2022-11-07|15/09/2022|-0.41|-0.47|26400000|26450000
2022-11-27 19:05:41|01566|16693|NASDAQ VXRT|168M|168000000|1.280|3,053,599|-82.89%|37|2023-02-23|15/12/2022||-0.2325||675000|2022-11-08|15/09/2022|-0.23|-0.2425|0.00|50000
2022-11-27 19:05:45|01567|17460|NASDAQ CTLP|243.57M|243570000|3.42|374,070|-61.66%|38|2023-02-09|15/12/2022||-0.01||58260000|2022-11-07|15/09/2022|-0.13|-0.01|57780000|54190000
2022-11-27 19:05:48|01568|958828|NASDAQ RGNX|978.87M|978870000|22.61|352,854|-26.97%|29|2023-03-01|15/12/2022||-0.9583||52750000|2022-11-03|15/09/2022|-1.75|-1.47|26510000|30810000
2022-11-27 19:05:51|01569|15688|NASDAQ CENTA|2.07B|2070000000|38.04|161,589|-16.63%|36|2023-02-01|15/12/2022||0.2333||663200000|2022-11-21|15/09/2022|-0.04|0.006|707440000|717800000
2022-11-27 19:05:54|01570|953811|NYSE CWEN|6.96B|6960000000|36.02|582,279|-4.86%|31|2023-03-02|15/12/2022||0.0392||335070000|2022-11-02|15/09/2022|0.28|0.44|340000000|377540000
2022-11-27 19:05:57|01571|20362|NYSE HNGR|732.39M|732390000|18.72|953,513|4.64%|32|2023-03-16|15/12/2022||0.52||330910000|2022-11-10|15/09/2022||0.41||313830000
2022-11-27 19:06:02|01572|15406|NASDAQ AMSWA|491.97M|491970000|14.60|136,543|-36.85%|40|2023-02-23|15/01/2023||0.08||34080000|2022-11-17|15/10/2022|0.1|0.07|31440000|32900000
2022-11-27 19:06:08|01573|953806|NYSE CHCT|833.28M|833280000|34.89|123,838|-20.18%|31|2023-02-23|15/12/2022||0.24||24760000|2022-11-01|15/09/2022|0.21|0.25|24810000|24430000
2022-11-27 19:06:12|01574|1129318|NASDAQ TMDX|1.89B|1890000000|59.25|403,645|170.42%|20|2023-03-06|15/12/2022||-0.382||20400000|2022-11-03|15/09/2022|-0.25|-0.412|25680000|18880000
2022-11-27 19:06:15|01575|1163504|NASDAQ ALVR|658.23M|658230000|7.34|345,973|-59.78%|13|2023-02-09|15/12/2022||-0.5558||0.00|2022-11-03|15/09/2022|-0.5|-0.5172|0.00|0.00
2022-11-27 19:06:17|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|0.88%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2022-11-27 19:06:20|01577|41010|NASDAQ ORMP|328.95M|328950000|8.41|265,343|-58.39%|30|2022-11-30|15/12/2022||-0.192||717500|2022-11-10|15/09/2022|-0.18|-0.2533|682000|696830
2022-11-27 19:06:25|01578|1153093|NYSE BRBR|3.23B|3230000000|23.86|902,156|-3.4%|19|2023-02-02|15/12/2022||0.283||342520000|2022-11-17|15/09/2022|0.31|0.29|379200000|400420000
2022-11-27 19:06:29|01579|16757|NASDAQ NSSC|971.53M|971530000|26.45|247,727|15.3%|37|2023-02-06|15/12/2022||0.14||39140000|2022-11-07|15/09/2022|0.17|0.134|39490000|36340000
2022-11-27 19:06:32|01580|1166236|NASDAQ CRSR|1.69B|1690000000|16.80|643,931|-26.99%|12|2023-02-07|15/12/2022||0.2615||418430000|2022-11-03|15/09/2022|0.08|0.0523|311770000|304680000
2022-11-27 19:06:36|01581|48375|NYSE AR|11.17B|11170000000|37.27|7,586,574|102.66%|37|2023-02-15|15/12/2022||1.37||1770000000|2022-10-26|15/09/2022|1.63|1.87|2060000000|1950000000
2022-11-27 19:06:39|01582|1095982|NYSE ACEL|776.89M|776890000|8.59|257,799|-30.61%|18|2023-03-20|15/12/2022||0.2291||275870000|2022-11-08|15/09/2022|0.2112|0.2423|266970000|269920000
2022-11-27 19:06:43|01583|15858|NASDAQ CVGW|643.84M|643840000|36.31|92,393|-13.01%|36|2023-03-08|15/01/2023||0.2475||297170000|2022-12-20|15/10/2022||0.332||298000000
2022-11-27 19:06:46|01584|16670|NASDAQ MSEX|1.67B|1670000000|94.75|99,791|-9.39%|36|2023-03-03|15/12/2022||0.545||39000000|2022-10-28|15/09/2022|0.8|0.88|47730000|47000000
2022-11-27 19:06:49|01585|1163804|NASDAQ PAE|935.83M|935830000|10.050|894,428|1.21%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2022-11-27 19:06:52|01586|17014|NASDAQ QNST|747.21M|747210000|13.93|210,719|-10.42%|38|2023-02-08|15/12/2022||-0.0167||125430000|2022-11-03|15/09/2022|0.05|0.02|143590000|137920000
2022-11-27 19:06:58|01587|15565|NASDAQ BJRI|749.95M|749950000|32.06|330,640|0.94%|38|2023-02-23|15/12/2022||0.0538||342210000|2022-10-20|15/09/2022|-0.07|-0.282|311350000|303630000
2022-11-27 19:07:04|01588|21061|NYSE AORT|523.87M|523870000|13.02|323,003|-28.89%|38|2023-02-15|15/12/2022||-0.108||82770000|2022-11-03|15/09/2022|-0.34|-0.124|76840000|76190000
2022-11-27 19:07:07|01589|951679|NASDAQ COLL|727.17M|727170000|21.66|231,056|20.67%|31|2023-03-09|15/12/2022||1.33||124050000|2022-11-03|15/09/2022|1.1|1.38|127010000|124380000
2022-11-27 19:07:11|01590|24284|NYSE UHT|713.71M|713710000|51.84|51,912|-7.74%|34|2022-10-25|15/09/2022|0.35||22150000||2022-07-25|15/06/2022|0.38||22170000|
2022-11-27 19:07:15|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-55.5%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2022-11-27 19:07:18|01592|1024881|NASDAQ PETQ|337.27M|337270000|11.54|642,497|-45.49%|24|2023-03-14|15/12/2022||0.028||194590000|2022-11-09|15/09/2022|0.15|0.08|209700000|203930000
2022-11-27 19:07:22|01593|1006458|NYSE CADE|5.27B|5270000000|28.90|1,221,822|-3.6%|25|2023-01-24|15/12/2022||0.687||487550000|2022-10-24|15/09/2022|0.66|0.721|479850000|467030000
2022-11-27 19:07:24|01594|15850|NASDAQ CTRN|194.42M|194420000|23.80|197,014|-69.54%|36|2023-03-17|15/01/2023||0.9398||212380000|2022-11-29|15/10/2022||-0.0198||185570000
2022-11-27 19:07:28|01595|16381|NASDAQ IOSP|2.75B|2750000000|111.20|87,338|33.67%|38|2023-02-14|15/12/2022||1.46||486130000|2022-11-08|15/09/2022|1.74|1.42|513000000|464650000
2022-11-27 19:07:32|01596|21106|NYSE DBD|182.63M|182630000|2.29|1,248,262|-73.12%|38|2023-02-14|15/12/2022||0.3925||1030000000|2022-11-08|15/09/2022|-0.12|0.24|810400000|843500000
2022-11-27 19:07:36|01597|16311|NASDAQ TVTY|1.62B|1620000000|32.50|1,061,206|29.59%|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2022-11-27 19:07:40|01598|20991|NYSE FUL|4.25B|4250000000|79.70|296,201|7.85%|37|2023-01-18|15/11/2022||1.23||1010000000|2022-09-21|15/08/2022|1.06|1.04|941230000|944130000
2022-11-27 19:07:43|01599|16965|NASDAQ MODV|1.18B|1180000000|84.26|68,970|-40.46%|38|2023-03-09|15/12/2022||1.71||600820000|2022-11-03|15/09/2022|1.61|1.62|647800000|593490000
2022-11-27 19:07:46|01600|1142209|NASDAQ RAPT|617.03M|617030000|18.18|332,229|-41.66%|18|2023-03-09|15/12/2022||-0.6996||306570|2022-11-10|15/09/2022|-0.63|-0.671|0.00|0.00
2022-11-27 19:07:50|01601|17543|NYSE WT|747.11M|747110000|5.220|884,271|-16.21%|38|2023-02-03|15/12/2022||0.0451||69900000|2022-10-28|15/09/2022|0.06|0.06|72400000|73170000
2022-11-27 19:07:54|01602|16053|NASDAQ FARO|594.38M|594380000|31.63|107,094|-56.06%|38|2023-02-22|15/12/2022||0.355||104160000|2022-11-02|15/09/2022|0.03|-0.06|85330000|83330000
2022-11-27 19:07:57|01603|15800|NASDAQ CRAI|884.08M|884080000|123.91|44,111|27.61%|38|2023-03-02|15/12/2022||1.38||149810000|2022-11-03|15/09/2022|1.64|1.23|148400000|147240000
2022-11-27 19:08:01|01604|985781|NASDAQ TCMD|175.35M|175350000|8.70|212,997|-57.91%|26|2023-02-27|15/12/2022||0.1667||71200000|2022-11-07|15/09/2022|0.0957|-0.055|65260000|60050000
2022-11-27 19:08:04|01605|15538|NASDAQ CLAR|284.07M|284070000|7.67|1,577,161|-71.53%|38|2023-03-06|15/12/2022||0.21||124810000|2022-11-07|15/09/2022|0.26|0.16|115700000|118260000
2022-11-27 19:08:07|01606|1084219|NASDAQ RUBY|19.81M|19810000|0.22|3,614,423|-98.18%|23|2023-02-23|15/12/2022||-0.2322||0.00|2022-11-28|15/09/2022|-0.7|-0.3593||0.00
2022-11-27 19:08:10|01607|1159426|NASDAQ KROS|1.34B|1340000000|48.71|225,028|-13.17%|15|2023-03-23|15/12/2022||-1.11||0.00|2022-11-03|15/09/2022|-0.92|-1.23|0.00|0.00
2022-11-27 19:08:13|01608|15737|NASDAQ CLFD|1.81B|1810000000|130.82|275,117|102.1%|35|2023-01-26|15/12/2022||0.8425||71500000|2022-11-17|15/09/2022|1.22|0.86|95000000|71430000
2022-11-27 19:08:15|01609|1165669|NASDAQ PLBY|168.97M|168970000|3.690|871,832|-89.9%|12|2023-03-21|15/12/2022||-0.092||81180000|2022-11-09|15/09/2022|-5.65|0.02|63600000|72140000
2022-11-27 19:08:19|01610|1163770|NASDAQ PNTG|291.08M|291080000|9.93|130,886|-51.44%|15|2023-03-08|15/12/2022||0.19||115760000|2022-11-07|15/09/2022|0.14|0.182|118350000|115210000
2022-11-27 19:08:22|01611|1052946|NASDAQ DMTK|72.1M|72100000|2.41|518,018|-87.77%|19|2023-03-01|15/12/2022||-0.955||2610000|2022-11-03|15/09/2022|-0.96|-0.99|3570000|4660000
2022-11-27 19:08:26|01612|15925|NASDAQ DMRC|434.48M|434480000|21.94|111,047|-44.71%|35|2023-02-22|15/12/2022||-0.815||7400000|2022-11-03|15/09/2022|-0.76|-0.81|7820000|7200000
2022-11-27 19:08:30|01613|20958|NYSE EME|7.41B|7410000000|155.40|341,103|26.73%|38|2023-02-23|15/12/2022||2.26||2870000000|2022-10-27|15/09/2022|2.16|2.08|2830000000|2710000000
2022-11-27 19:08:34|01614|16351|NASDAQ IMGN|1.14B|1140000000|5.150|3,574,870|7.07%|38|2023-02-10|15/12/2022||-0.2891||20920000|2022-11-04|15/09/2022|-0.31|-0.25|15380000|11660000
2022-11-27 19:08:37|01615|17100|NASDAQ RUTH|582.34M|582340000|18.18|345,956|3.12%|38|2023-02-24|15/12/2022||0.406||138180000|2022-11-04|15/09/2022|0.16|0.19|112740000|111260000
2022-11-27 19:08:41|01616|16533|NASDAQ TSAT|437.91M|437910000|8.84|44,196|-73.53%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2022-11-27 19:08:43|01617|15522|NASDAQ NOTV|177.63M|177630000|6.94|535,788|-87.44%|36|2023-02-14|15/12/2022||-0.0935||142580000|2022-12-22|15/09/2022||-0.0001||153790000
2022-11-27 19:08:47|01618|15814|NASDAQ CRMT|450.13M|450130000|70.62|76,939|-30.79%|38|2023-02-20|15/01/2023||1.65||327540000|2022-11-17|15/10/2022|0.48|1.7|351840000|340420000
2022-11-27 19:08:50|01619|1166923|NASDAQ ARRY|3.5B|3500000000|23.26|3,893,314|2.38%|14|2023-03-07|15/12/2022||0.1101||341300000|2022-11-08|15/09/2022|0.18|0.09|515000000|395920000
2022-11-27 19:08:53|01620|51011|NASDAQ VUZI|284.28M|284280000|4.46|641,574|-60.7%|32|2023-03-17|15/12/2022||-0.15||4440000|2022-11-09|15/09/2022|-0.15|-0.16|3430000|3580000
2022-11-27 19:08:57|01621|24424|NASDAQ ATRS|955.07M|955070000|5.590|5,247,050|69.39%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2022-11-27 19:09:00|01622|1010717|NYSE WOW|909.16M|909160000|10.78|495,754|-42.66%|24|2023-03-09|15/12/2022||0.0887||177310000|2022-11-03|15/09/2022|0.01|0.07|173700000|175020000
2022-11-27 19:09:03|01623|1084220|NASDAQ REPL|989.81M|989810000|19.99|296,018|-31.07%|24|2023-02-02|15/12/2022||-0.7711||0.00|2022-11-03|15/09/2022|-0.79|-0.54|0.00|
2022-11-27 19:09:06|01624|15339|NASDAQ ADUS|1.72B|1720000000|107.64|109,413|17.78%|38|2023-03-06|15/12/2022||0.9811||246430000|2022-10-31|15/09/2022|0.71|0.94|240500000|242220000
2022-11-27 19:09:09|01625|7999|NYSE KBH|2.64B|2640000000|30.86|1,679,396|-26.85%|38|2023-01-11|15/11/2022||2.91||2030000000|2022-09-21|15/08/2022|2.86|2.67|1840000000|1880000000
2022-11-27 19:09:13|01626|1166405|NASDAQ PMVP|464.44M|464440000|10.24|625,197|-55.77%|13|2023-03-01|15/12/2022||-0.4429||0.00|2022-11-08|15/09/2022|-0.4|-0.4157|0.00|0.00
2022-11-27 19:09:16|01627|20978|NYSE ALX|1.25B|1250000000|242.31|9,909|-7.62%|38|2023-02-13|15/12/2022||||49800000|2022-10-31|15/09/2022|4.4||53730000|49800000
2022-11-27 19:09:20|01628|1075233|NASDAQ SRRK|408.99M|408990000|7.93|244,297|-70.6%|23|2023-03-07|15/12/2022||-0.5388||0.00|2022-11-14|15/09/2022|-0.55|-0.65|0.00|
2022-11-27 19:09:24|01629|24412|A MCF|648.31M|648310000|3.22|470,456|-10.31%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2022-11-27 19:09:28|01630|989659|NASDAQ TRHC|93.85M|93850000|3.77|107,797|-68.13%|26|2023-03-13|15/12/2022||-0.165||78560000|2022-11-03|15/09/2022|-0.1984|-0.305|77100000|73750000
2022-11-27 19:09:31|01631|17073|NASDAQ ROCK|1.57B|1570000000|50.55|184,467|-30.18%|38|2023-02-23|15/12/2022||0.7625||338780000|2022-11-03|15/09/2022|1.12|0.99|391300000|380880000
2022-11-27 19:09:35|01632|16120|NASDAQ FORR|668.73M|668730000|35.10|47,146|-39.48%|38|2023-02-08|15/12/2022||0.33||138540000|2022-11-02|15/09/2022|0.57|0.38|127680000|126790000
2022-11-27 19:09:38|01633|15428|NASDAQ AOSL|967.5M|967500000|35.30|283,900|-18.1%|37|2023-02-08|15/12/2022||1.1||205730000|2022-11-03|15/09/2022|1.2|0.95|208500000|180000000
2022-11-27 19:09:42|01634|41007|NASDAQ NRC|924.95M|924950000|37.77|46,209|-8.39%|34|2023-02-14|15/12/2022|||||2022-11-01|15/09/2022|0.33||37700000|
2022-11-27 19:09:45|01635|16540|NASDAQ LQDT|591.06M|591060000|16.68|137,557|-33.49%|38|2023-02-09|15/12/2022||0.17||69760000|2022-12-08|15/09/2022||0.23||73250000
2022-11-27 19:09:48|01636|16476|NASDAQ KTOS|1.18B|1180000000|9.35|842,078|-53.46%|37|2023-02-27|15/12/2022||0.0645||243870000|2022-11-03|15/09/2022|0.08|0.071|228600000|226810000
2022-11-27 19:09:52|01637|51057|NYSE PARR|1.45B|1450000000|24.09|968,326|80.99%|33|2023-02-28|15/12/2022||1.76||1580000000|2022-11-01|15/09/2022|2.88|1.74|2060000000|1720000000
2022-11-27 19:09:56|01638|39322|NASDAQ AMCX|898.71M|898710000|20.91|407,898|-46.74%|38|2023-03-02|15/12/2022||1.05||934220000|2022-11-04|15/09/2022|2.09|1.77|682000000|786780000
2022-11-27 19:09:59|01639|1167741|NASDAQ SEER|404.66M|404660000|6.46|287,521|-71.75%|12|2023-03-27|15/12/2022||-0.3988||4510000|2022-11-08|15/09/2022|-0.38|-0.41|4000000|4010000
2022-11-27 19:10:05|01640|1088201|NYSE ARLO|340.89M|340890000|3.880|670,351|-50.95%|23|2023-02-28|15/12/2022||-0.1053||138640000|2022-11-08|15/09/2022|-0.05|-0.127|128160000|127380000
2022-11-27 19:10:08|01641|16908|NYSE PGTI|1.21B|1210000000|20.19|464,047|-3.26%|38|2023-02-21|15/12/2022||0.2817||331290000|2022-11-10|15/09/2022|0.55|0.53|386000000|384890000
2022-11-27 19:10:13|01642|41289|NASDAQ AXGN|470.19M|470190000|11.18|230,789|16.58%|36|2023-02-20|15/12/2022||-0.1092||36510000|2022-11-08|15/09/2022|-0.01|-0.126|36960000|36200000
2022-11-27 19:10:17|01643|21035|NYSE MTRN|1.63B|1630000000|79.59|123,207|-9.11%|38|2023-02-16|15/12/2022||1.45||444750000|2022-11-02|15/09/2022|1.31|1.42|428200000|452330000
2022-11-27 19:10:19|01644|1141598|NYSE NOVA|2.69B|2690000000|23.43|3,302,275|-35.9%|19|2023-02-22|15/12/2022||-0.375||138640000|2022-10-26|15/09/2022|-0.54|-0.2887|149360000|131940000
2022-11-27 19:10:23|01645|17057|NASDAQ RIGL|129.78M|129780000|0.751|2,741,155|-72.89%|38|2023-03-02|15/12/2022||-0.1263||22960000|2022-11-03|15/09/2022|-0.11|-0.1322|22410000|22610000
2022-11-27 19:10:28|01646|17056|NASDAQ RICK|821.32M|821320000|88.85|58,886|36.31%|38|2023-02-08|15/12/2022||1.4||71780000|2022-12-14|15/09/2022||1.34||68380000
2022-11-27 19:10:31|01647|101855|NYSE QUOT|305.55M|305550000|3.14|1,119,977|-57.1%|35|2023-02-08|15/12/2022||0.1||81140000|2022-11-08|15/09/2022|-0.07|0.04|70300000|72330000
2022-11-27 19:10:34|01648|32530|NYSE OVV|13.66B|13660000000|55.14|3,633,158|61.42%|38|2023-02-23|15/12/2022||2.06||2790000000|2022-11-08|15/09/2022|1.44|1.93|3550000000|3550000000
2022-11-27 19:10:37|01649|21118|NYSE HSC|566.65M|566650000|7.13|774,902|-51.56%|38|2023-02-23|15/12/2022||-0.038||460920000|2022-11-01|15/09/2022|0.1|-0.05|487000000|478940000
2022-11-27 19:10:41|01650|21029|NYSE HZO|707.38M|707380000|32.57|338,925|-40.6%|38|2023-01-26|15/12/2022||1.54||509320000|2022-10-27|15/09/2022|1.9|1.25|536760000|519000000
2022-11-27 19:10:45|01651|1163666|NASDAQ BTRS|1.56B|1560000000|9.45|3,055,263|21.47%|15|2023-03-21|15/12/2022||-0.0711||46790000|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000
2022-11-27 19:10:48|01652|1161533|NASDAQ AMTI|39.72M|39720000|1.02|150,939|-93.75%|15|2023-03-17|15/12/2022||-0.6067||0.00|2022-11-07|15/09/2022|-0.65|-0.6467|0.00|0.00
2022-11-27 19:10:52|01653|977673|NYSE TPB|373.59M|373590000|21.27|164,465|-43.37%|28|2023-03-08|15/12/2022||0.5||97550000|2022-10-26|15/09/2022|0.6|0.49|107800000|102950000
2022-11-27 19:10:55|01654|17143|NASDAQ SCVL|708.85M|708850000|25.67|343,011|-36.66%|37|2023-03-28|15/01/2023||0.8333||329010000|2022-11-16|15/10/2022|1.18|1.14|341660000|341920000
2022-11-27 19:10:59|01655|16389|NYSE AMRX|725.59M|725590000|2.390|956,322|-43.76%|38|2023-03-01|15/12/2022||0.2049||579310000|2022-11-04|15/09/2022|0.14|0.18|546000000|561860000
2022-11-27 19:11:02|01656|1171971|NASDAQ ULCC|2.93B|2930000000|13.46|1,112,028|-4.13%|11|2023-02-08|15/12/2022||0.1722||935640000|2022-10-26|15/09/2022|0.15|0.1041|906000000|908720000
2022-11-27 19:11:07|01657|32332|NYSE FC|727.84M|727840000|52.34|64,524|15.92%|39|2023-01-05|15/11/2022||0.275||68470000|2022-11-02|15/08/2022|0.39|0.2733|78810000|73850000
2022-11-27 19:11:10|01658|21084|NYSE AVNT|3.09B|3090000000|33.90|709,011|-40.94%|38|2023-01-27|15/12/2022||0.2671||829250000|2022-11-02|15/09/2022|0.59|0.5948|823300000|845670000
2022-11-27 19:11:14|01659|20911|NYSE BFS|1.39B|1390000000|42.61|37,193|-16.74%|36|2023-02-28|15/12/2022||||60740000|2022-11-08|15/09/2022|0.38||59950000|59720000
2022-11-27 19:11:17|01660|1172577|NYSE AGTI|2B|2000000000|15.00|202,586|-33.33%|12|2023-03-07|15/12/2022||0.196||279160000|2022-11-10|15/09/2022|0.19|0.19|271000000|273410000
2022-11-27 19:11:20|01661|1164095|NASDAQ RXT|1B|1000000000|4.76|1,914,340|-67.9%|13|2023-02-16|15/12/2022||0.051||775630000|2022-11-09|15/09/2022|0.1|0.09|788000000|773150000
2022-11-27 19:11:24|01662|999053|NASDAQ IMXI|772.23M|772230000|21.03|442,284|39.73%|24|2023-03-14|15/12/2022||0.4871||152980000|2022-11-09|15/09/2022|0.54|0.45|140800000|144130000
2022-11-27 19:11:28|01663|20483|NYSE CIR|513.97M|513970000|25.24|122,281|-15.47%|38|2023-03-01|15/12/2022||0.4483||200850000|2022-11-14|15/09/2022|0.69|0.49|195000000|190250000
2022-11-27 19:11:32|01664|992755|NYSE GOLF|3.1B|3100000000|44.09|280,950|-19.4%|26|2023-02-28|15/12/2022||-0.0025||426000000|2022-11-03|15/09/2022|0.72|0.58|558200000|512690000
2022-11-27 19:11:35|01665|1172768|NASDAQ PRVA|2.62B|2620000000|22.92|965,822|-3.33%|11|2023-03-21|15/12/2022||0.0097||353800000|2022-11-10|15/09/2022|0.01|0.02|342890000|319950000
2022-11-27 19:11:38|01666|1171961|NASDAQ ALHC|2.26B|2260000000|12.06|918,459|-30.45%|13|2023-03-02|15/12/2022||-0.297||330200000|2022-11-03|15/09/2022|-0.22|-0.25|360300000|333400000
2022-11-27 19:11:42|01667|20250|NYSE AXL|1.19B|1190000000|10.38|1,547,425|10.9%|38|2023-02-10|15/12/2022||0.0677||1430000000|2022-11-04|15/09/2022|0.27|0.24|1540000000|1473000000
2022-11-27 19:11:47|01668|41259|NYSE ECOM|667.66M|667660000|23.09|797,283|-8.19%|38|2023-02-09|15/12/2022||0.2983||48940000|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000
2022-11-27 19:11:50|01669|1166469|NYSE NUVB|399.66M|399660000|1.830|623,336|-77.6%|11|2023-03-09|15/12/2022||-0.1257||0.00|2022-11-03|15/09/2022|-0.12|-0.14|0.00|0.00
2022-11-27 19:11:53|01670|41000|NASDAQ MDXG|354.12M|354120000|3.12|508,926|-57.67%|37|2023-02-23|15/12/2022||-0.045||74530000|2022-11-02|15/09/2022|-0.09|-0.0775|67690000|66730000
2022-11-27 19:11:56|01671|1097394|NYSE VAPO|19.64M|19640000|0.74|221,405|-96.5%|22|2023-02-23|15/12/2022||-0.665||16320000|2022-11-02|15/09/2022|-0.98|-0.78|13550000|16020000
2022-11-27 19:11:59|01672|992960|NYSE ADNT|3.72B|3720000000|39.24|732,758|-12.82%|26|2023-02-03|15/12/2022||0.3433||3610000000|2022-11-04|15/09/2022|0.53|0.48|3650000000|3540000000
2022-11-27 19:12:02|01673|17387|NASDAQ TRNS|632.79M|632790000|83.61|34,243|-5.53%|36|2023-01-30|15/12/2022||0.268||56240000|2022-10-31|15/09/2022|0.44|0.414|56440000|55090000
2022-11-27 19:12:06|01674|1131468|NASDAQ POWW|250.17M|250170000|2.130|1,314,106|-65.92%|21|2023-02-14|15/12/2022||0.1233||84240000|2022-11-14|15/09/2022|0.05|0.06|48300000|63590000
2022-11-27 19:12:09|01675|940764|NASDAQ OCUL|232.57M|232570000|3.02|867,520|-53.82%|34|2023-03-09|15/12/2022||-0.2217||17400000|2022-11-07|15/09/2022|-0.31|-0.2383|11970000|14270000
2022-11-27 19:12:12|01676|15645|NASDAQ CASH|1.29B|1290000000|44.66|196,106|-27.69%|36|2023-01-31|15/12/2022||0.75||131060000|2022-10-27|15/09/2022|0.81|0.715|123200000|122420000
2022-11-27 19:12:16|01677|958235|NASDAQ MCFT|447.42M|447420000|25.13|140,297|-9.8%|31|2023-02-09|15/12/2022||0.95||145040000|2022-11-09|15/09/2022|1.43|1.29|169500000|165200000
2022-11-27 19:12:20|01678|20425|NYSE AIN|3.19B|3190000000|102.66|121,106|24.17%|38|2023-02-14|15/12/2022||0.7167||243050000|2022-10-24|15/09/2022|1.15|0.8614|260560000|245140000
2022-11-27 19:12:23|01679|1174617|NASDAQ FA|1.97B|1970000000|12.99|559,880|-27.47%|15|2023-02-24|15/12/2022||0.2923||220780000|2022-11-08|15/09/2022|0.26|0.28|206000000|211310000
2022-11-27 19:12:27|01680|16418|NASDAQ JBSS|991.2M|991200000|85.99|48,745|3.71%|34|2023-02-01|15/12/2022||1.33||260800000|2022-11-01|15/09/2022|1.34|1.25|252600000|233100000
2022-11-27 19:12:31|01681|41318|NASDAQ NDLS|262.34M|262340000|5.68|169,085|-46.72%|38|2023-03-01|15/12/2022||0.0617||127820000|2022-11-03|15/09/2022|0.04|0.0483|129380000|127110000
2022-11-27 19:12:35|01682|1071995|NASDAQ BTAI|437.44M|437440000|15.61|213,596|-30.87%|24|2023-03-09|15/12/2022||-1.39||2030000|2022-11-10|15/09/2022|-1.49|-1.32|140000|1120000
2022-11-27 19:12:39|01683|15811|NASDAQ CRIS|80.75M|80750000|0.838|914,608|-83.57%|38|2023-03-09|15/12/2022||-0.166||3100000|2022-11-09|15/09/2022|-0.14|-0.17|2830000|2950000
2022-11-27 19:12:41|01684|16917|NASDAQ VBIV|149.27M|149270000|0.578|809,941|-79.21%|29|2023-02-27|15/12/2022||-0.0733||2250000|2022-11-10|15/09/2022|-0.09|-0.08|317000|1290000
2022-11-27 19:12:45|01685|15744|NASDAQ CLVS|50.15M|50150000|0.346|3,986,850|-89.19%|38|2023-02-22|15/12/2022||-0.3114||31310000|2022-11-09|15/09/2022|-0.39|-0.4|30660000|32570000
2022-11-27 19:12:49|01686|20972|F PLAN|1.61B|1610000000|39.280|4,000|57.12%|37|2022-11-01|15/09/2022||0.7||425000000|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000
2022-11-27 19:12:52|01687|41197|NYSE BCC|2.88B|2880000000|73.02|259,973|2.61%|34|2023-02-21|15/12/2022||2.93||1790000000|2022-10-31|15/09/2022|5.52|4.26|2150000000|2040000000
2022-11-27 19:12:56|01688|1173360|NASDAQ FLYW|2.29B|2290000000|20.97|998,782|-49.51%|12|2023-03-01|15/12/2022||-0.0971||65270000|2022-11-08|15/09/2022|-0.04|0.04|95200000|88650000
2022-11-27 19:13:01|01689|16249|NASDAQ HCKT|722.83M|722830000|22.80|127,348|7.85%|38|2023-02-21|15/12/2022||0.3533||72120000|2022-11-08|15/09/2022|0.37|0.36|72000000|76500000
2022-11-27 19:13:04|01690|1081674|NASDAQ IIIV|827.93M|827930000|25.00|160,310|28.6%|24|2023-02-14|15/12/2022||0.3683||83340000|2022-11-16|15/09/2022|0.39|0.36|85300000|80030000
2022-11-27 19:13:08|01691|39235|NYSE SKT|2.13B|2130000000|19.52|730,993|-4.73%|38|2023-02-14|15/12/2022||0.1836||109010000|2022-11-02|15/09/2022|0.22|0.17|105600000|105360000
2022-11-27 19:13:12|01692|1167037|NYSE GATO|247.5M|247500000|3.58|394,475|-73.02%|16|2023-03-27|15/12/2022||0.1067||63000000|2022-11-10|15/09/2022|0.1|0.0879|73900000|63000000
2022-11-27 19:13:17|01693|16899|NASDAQ PETS|402.23M|402230000|19.88|341,561|-31.59%|34|2023-01-23|15/12/2022||0.2267||62910000|2022-11-07|15/09/2022|0.13|0.25|65390000|65400000
2022-11-27 19:13:20|01694|1153168|NASDAQ PHAT|392.1M|392100000|9.53|211,125|-51.87%|18|2023-03-23|15/12/2022||-1.35||550000|2022-11-08|15/09/2022|-1.32|-1.32|0.00|0.00
2022-11-27 19:13:23|01695|40065|NASDAQ ICPT|611.73M|611730000|14.77|887,553|-13.63%|38|2023-03-01|15/12/2022||-0.3823||81550000|2022-11-01|15/09/2022|-3.04|-0.82|77600000|73740000
2022-11-27 19:13:27|01696|1123797|NASDAQ DTIL|155.34M|155340000|1.40|752,773|-84.25%|22|2023-03-14|15/12/2022||-0.205||6590000|2022-11-08|15/09/2022|-0.22|-0.3333|7360000|9860000
2022-11-27 19:13:29|01697|1096237|NASDAQ ALLO|1.55B|1550000000|10.77|1,744,927|-40.1%|20|2023-02-23|15/12/2022||-0.7022||60640|2022-11-02|15/09/2022|-0.58|-0.6443|49000|7170
2022-11-27 19:13:33|01698|16314|NASDAQ HWKN|903M|903000000|42.96|52,928|27.18%|35|2023-02-08|15/12/2022||0.669||202710000|2022-11-02|15/09/2022|0.02|0.66|241200000|204130000
2022-11-27 19:13:37|01699|16949|NASDAQ PPBI|3.51B|3510000000|36.92|382,473|-6.7%|38|2023-01-24|15/12/2022||0.7886||205990000|2022-10-20|15/09/2022|0.77|0.7543|201280000|202900000
2022-11-27 19:13:41|01700|15438|NASDAQ ARAY|206.31M|206310000|2.200|412,349|-57.03%|38|2023-01-24|15/12/2022||-0.0181||107240000|2022-11-02|15/09/2022|-0.06|-0.0306|96490000|99940000
2022-11-27 19:13:43|01701|1096533|NASDAQ VLDR|242.34M|242340000|1.02|3,622,343|-82.01%|19|2023-02-23|15/12/2022||-0.1283||12740000|2022-11-08|15/09/2022|-0.13|-0.2076|9640000|9640000
2022-11-27 19:13:47|01702|101922|NASDAQ PAHC|504.67M|504670000|12.42|193,766|-40.52%|35|2023-02-06|15/12/2022||0.314||246600000|2022-11-09|15/09/2022|0.21|0.27|232500000|221500000
2022-11-27 19:13:54|01703|15393|NASDAQ AMKR|6.7B|6700000000|27.30|904,133|22.81%|38|2023-02-13|15/12/2022||0.8777||1870000000|2022-10-31|15/09/2022|1.24|0.8|2100000000|1790000000
2022-11-27 19:13:57|01704|41295|NASDAQ LIND|520.78M|520780000|9.79|334,367|-34.91%|29|2023-03-01|15/12/2022||-0.46||77880000|2022-11-02|15/09/2022|-0.18|-0.295|144780000|86930000
2022-11-27 19:14:00|01705|1153167|NASDAQ ONEW|491.46M|491460000|31.42|74,188|-38.42%|20|2023-02-02|15/12/2022||1.82||417300000|2022-11-15|15/09/2022|1.28|1.56|397520000|400040000
2022-11-27 19:14:04|01706|1052375|NASDAQ RMNI|372.09M|372090000|4.190|411,095|-37.46%|24|2023-03-16|15/12/2022||0.1333||105340000|2022-11-02|15/09/2022|0.0987|0.1167|101930000|101940000
2022-11-27 19:14:08|01707|17617|NASDAQ ZIXI|481.87M|481870000|8.485|1,185,942|-0.18%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2022-11-27 19:14:12|01708|17164|NASDAQ SHEN|993.45M|993450000|19.89|145,349|-23.53%|38|2023-03-01|15/12/2022||-0.0097||67240000|2022-11-02|15/09/2022|-0.05|0.0337|66920000|65940000
2022-11-27 19:14:16|01709|953808|NYSE EVH|2.75B|2750000000|27.59|1,198,963|4.98%|31|2023-02-22|15/12/2022||0.0896||375170000|2022-11-02|15/09/2022|0.62|0.12|352600000|357320000
2022-11-27 19:14:19|01710|1163373|NASDAQ EOSE|80.03M|80030000|1.08|2,074,529|-88.83%|12|2023-02-23|15/12/2022||-0.6281||8530000|2022-11-07|15/09/2022|-1.12|-0.6465|6070000|11490000
2022-11-27 19:14:23|01711|100224|NASDAQ FLXN|458.93M|458930000|9.120|18,723,200|0%|32|2022-08-09|15/06/2022||-0.43||34480000|2022-05-12|15/03/2022||-0.49||29550000
2022-11-27 19:14:27|01712|30677|NASDAQ APYX|62.62M|62620000|1.81|298,218|-87.48%|38|2023-03-15|15/12/2022||-0.065||18670000|2022-11-10|15/09/2022|-0.17|-0.15|9110000|12260000
2022-11-27 19:14:30|01713|48411|NASDAQ AERI|753.62M|753620000|15.25|1,547,105|55.61%|35|2023-02-23|15/12/2022||-0.4531||38370000|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000
2022-11-27 19:14:33|01714|1167959|NASDAQ BCAB|373.29M|373290000|9.93|552,389|-59.65%|12|2023-03-23|15/12/2022||-0.7485||2700000|2022-11-03|15/09/2022|-0.69|-0.6818|0.00|0.00
2022-11-27 19:14:37|01715|20613|NYSE BXC|607.64M|607640000|67.25|109,114|-4.08%|38|2023-03-02|15/12/2022||3.59||936910000|2022-11-01|15/09/2022|6.38|6.29|1100000000|1060000000
2022-11-27 19:14:40|01716|16798|NASDAQ OFLX|940.49M|940490000|93.17|11,380|-27.5%|24|2023-02-09|15/12/2022|||||2022-10-20|15/09/2022|0.65||31630|
2022-11-27 19:14:43|01717|1171835|NASDAQ PCT|1.12B|1120000000|6.88|1,069,017|-43.42%|12|2023-03-02|15/12/2022||-0.1263||1320000|2022-11-09|15/09/2022|-0.21|-0.1116|0.00|0.00
2022-11-27 19:14:48|01718|31075|NASDAQ VSTM|80.88M|80880000|0.385|1,568,987|-85.63%|38|2023-03-14|15/12/2022||-0.0917||2500000|2022-11-03|15/09/2022|-0.09|-0.1217|0.00|0.00
2022-11-27 19:14:53|01719|41245|NYSE TMHC|3.18B|3180000000|29.35|1,173,302|-8.65%|38|2023-02-07|15/12/2022||2.77||2400000000|2022-10-26|15/09/2022|2.72|2.5|2030000000|2160000000
2022-11-27 19:14:56|01720|986076|NASDAQ ATOM|203.95M|203950000|8.55|151,121|-63.04%|26|2023-02-14|15/12/2022||-0.16||200000|2022-11-09|15/09/2022|-0.2|-0.17|2000|0.00
2022-11-27 19:14:59|01721|1114557|NASDAQ GCMG|1.65B|1650000000|8.85|299,023|-22.64%|23|2023-02-23|15/12/2022||0.1355||102120000|2022-11-09|15/09/2022|0.113|0.12|137210000|89330000
2022-11-27 19:15:01|01722|1137411|NASDAQ STOK|290.52M|290520000|7.33|318,579|-70.81%|19|2023-03-08|15/12/2022||-0.7067||2850000|2022-11-14|15/09/2022|-0.66|-0.6843|2910000|2720000
2022-11-27 19:15:05|01723|101902|NASDAQ ALDX|319.74M|319740000|5.46|370,549|-28.91%|34|2023-03-30|15/12/2022||-0.3214||0.00|2022-11-10|15/09/2022|-0.25|-0.34|0.00|
2022-11-27 19:15:10|01724|1131054|NYSE RMO|65.07M|65070000|0.350|4,298,347|-91.34%|16|2023-03-28|15/12/2022||-0.2383||10570000|2022-11-14|15/09/2022||-0.217||10310000
2022-11-27 19:15:14|01725|15416|NASDAQ ANDE|1.24B|1240000000|37.42|207,380|6.34%|38|2023-02-15|15/12/2022||0.5675||4090000000|2022-11-01|15/09/2022|0.5|0.48|4220000000|3230000000
2022-11-27 19:15:17|01726|102083|NASDAQ XXII|430.64M|430640000|1.180|1,792,966|-54.62%|30|2023-03-08|15/12/2022||-0.058||20560000|2022-11-08|15/09/2022|-0.06|-0.058|19380000|19950000
2022-11-27 19:15:20|01727|1174428|NASDAQ VERV|1.37B|1370000000|22.30|1,004,163|-32.73%|10|2023-03-13|15/12/2022||-0.7475||250000|2022-11-07|15/09/2022|-0.79|-0.7419|1000000|833330
2022-11-27 19:15:23|01728|32546|NASDAQ GRPN|254.91M|254910000|8.40|950,615|-63.3%|38|2023-02-15|15/12/2022||-0.2252||162760000|2022-11-07|15/09/2022|-0.68|-0.35|144400000|158400000
2022-11-27 19:15:27|01729|16338|NASDAQ IESC|681.86M|681860000|33.25|26,274|-34.71%|26|2023-02-07|15/12/2022|||||2022-12-09|15/09/2022||||
2022-11-27 19:15:32|01730|1053090|NASDAQ FNKO|465.4M|465400000|9.22|1,057,802|-45.67%|24|2023-03-09|15/12/2022||-0.055||331270000|2022-11-03|15/09/2022|0.28|0.50|365600000|319630000
2022-11-27 19:15:35|01731|1167577|NYSE PRG|947.62M|947620000|18.93|781,345|-59.43%|14|2023-02-23|15/12/2022||0.6367||607360000|2022-10-26|15/09/2022|0.68|0.6767|625800000|627130000
2022-11-27 19:15:38|01732|15965|NASDAQ ECHO|1.28B|1280000000|48.24|463,070|0%|36|2022-07-27|15/06/2022||0.7||883300000|2022-04-27|15/03/2022||0.5||839000000
2022-11-27 19:15:41|01733|1014086|NASDAQ MRSN|651.52M|651520000|6.53|1,041,257|-6.04%|24|2023-03-01|15/12/2022||-0.558||9540000|2022-11-07|15/09/2022|-0.61|0.004|5570000|56780000
2022-11-27 19:15:46|01734|940835|NASDAQ MRNS|218.09M|218090000|4.57|282,917|-59.52%|32|2023-03-13|15/12/2022||-0.664||8550000|2022-11-07|15/09/2022|1.89|0.4344|2340000|25760000
2022-11-27 19:15:50|01735|955564|NASDAQ MCRB|890.83M|890830000|7.15|997,478|-23.53%|30|2023-03-08|15/12/2022||-0.435||11520000|2022-11-02|15/09/2022|-0.49|-0.4688|3440000|7000000
2022-11-27 19:15:53|01736|1166744|NASDAQ STTK|96.34M|96340000|2.29|88,234|-75.35%|13|2023-03-14|15/12/2022||-0.6446||0.00|2022-11-08|15/09/2022|-0.58|-0.67|212000|0.00
2022-11-27 19:16:02|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
2022-11-27 19:16:08|01738|102920|NASDAQ TBPH|710.04M|710040000|10.60|769,294|32.33%|33|2023-02-27|15/12/2022||-0.1017||15220000|2022-11-07|15/09/2022|12.14|-0.13|12450000|11810000
2022-11-27 19:16:13|01739|1168028|NASDAQ MASS|339.63M|339630000|10.71|299,799|-54.13%|14|2023-03-28|15/12/2022||-0.1867||18480000|2022-11-14|15/09/2022|-0.2|-0.21|15800000|15690000
2022-11-27 19:16:16|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
2022-11-27 19:16:20|01741|6425|NASDAQ ATLC|397.46M|397460000|27.42|25,792|-56.29%|25|2023-03-14|15/12/2022||1.36||294940000|2022-11-08|15/09/2022|1.41|1.32|277870000|285590000
2022-11-27 19:16:24|01742|1097629|NYSE REZI|2.36B|2360000000|16.15|570,179|-39.22%|23|2023-02-14|15/12/2022||0.575||1660000000|2022-11-01|15/09/2022|0.42|0.56|1620000000|1690000000
2022-11-27 19:16:27|01743|1163765|NASDAQ APPH|120.85M|120850000|1.12|1,473,583|-78.21%|12|2023-02-23|15/12/2022||-0.3965||9700000|2022-11-07|15/09/2022|-0.23|-0.2625|524000|1400000
2022-11-27 19:16:35|01744|994771|NASDAQ ORGO|363.94M|363940000|2.78|856,901|-72.06%|24|2023-03-14|15/12/2022||0.1021||136990000|2022-11-09|15/09/2022|0.0369|0.1|116900000|128920000
2022-11-27 19:16:38|01745|1137410|NASDAQ AKRO|2.14B|2140000000|45.84|1,529,762|116.94%|20|2023-03-20|15/12/2022||-0.7999||0.00|2022-11-04|15/09/2022|-0.92|-0.7562|0.00|0.00
2022-11-27 19:16:42|01746|16469|NASDAQ KOPN|151.4M|151400000|1.660|435,308|-67.45%|38|2023-03-14|15/12/2022||-0.055||12500000|2022-11-01|15/09/2022|-0.05|-0.04|13380000|12050000
2022-11-27 19:16:45|01747|1009132|NYSE LBRT|2.99B|2990000000|16.35|2,602,454|75.81%|24|2023-02-07|15/12/2022||0.742||1200000000|2022-10-19|15/09/2022|0.8191|0.6376|1190000000|1060000000
2022-11-27 19:16:48|01748|1163507|NASDAQ VITL|575.54M|575540000|14.13|190,029|-21.46%|14|2023-03-22|15/12/2022||0.0215||96230000|2022-11-03|15/09/2022|0.02|0.0038|92040000|88840000
2022-11-27 19:16:51|01749|15765|NASDAQ CNTY|238.91M|238910000|8.00|73,461|-40.67%|32|2023-03-10|15/12/2022||0.0921||105440000|2022-11-04|15/09/2022|0.09|0.18|112600000|110400000
2022-11-27 19:16:55|01750|24324|NYSE WD|2.82B|2820000000|85.17|140,632|-41.21%|38|2023-02-08|15/12/2022||1.8||355740000|2022-11-09|15/09/2022|1.4|2.1|315610000|351450000
2022-11-27 19:17:00|01751|1053089|NASDAQ SPRO|67.68M|67680000|1.92|8,049,849|-87.29%|23|2022-11-14|15/09/2022|-0.33|-0.3|2000000|5420000|2022-08-10|15/06/2022|-0.87|-0.9267|1990000|1430000
2022-11-27 19:17:03|01752|21093|NYSE GIC|966.02M|966020000|25.29|35,616|-38.75%|37|2023-02-28|15/12/2022||0.47||292570000|2022-11-01|15/09/2022|0.53|0.59|298500000|316120000
2022-11-27 19:17:10|01753|32540|NASDAQ BCOV|233.79M|233790000|5.57|164,164|-42.93%|38|2023-02-15|15/12/2022||0.05||53190000|2022-11-02|15/09/2022|0.05|0.03|53940000|52500000
2022-11-27 19:17:13|01754|41216|NASDAQ PGEN|399.65M|399650000|1.920|899,094|-50.26%|35|2023-03-02|15/12/2022||-0.0933||7580000|2022-11-09|15/09/2022|-0.04|-0.13|16720000|2880000
2022-11-27 19:17:17|01755|1073210|NASDAQ GSHD|1.49B|1490000000|39.72|366,380|-70.61%|23|2023-02-22|15/12/2022||0.1275||52010000|2022-10-26|15/09/2022|0.24|0.1878|57690000|54590000
2022-11-27 19:17:21|01756|15560|NASDAQ ALBO|455.64M|455640000|22.01|369,347|-7.44%|38|2023-03-15|15/12/2022||-2||9800000|2022-11-08|15/09/2022|-1.92|-2.04|9830000|9160000
2022-11-27 19:17:26|01757|941754|NASDAQ RCEL|164.75M|164750000|6.69|82,727|-52.55%|21|2023-02-09|15/12/2022||-0.2611||8700000|2022-11-10|15/09/2022|-0.22|-0.3312|9090000|7480000
2022-11-27 19:17:29|01758|42593|NASDAQ KPTI|400.91M|400910000|4.94|1,802,269|-32.05%|36|2023-03-16|15/12/2022||-0.4256||37670000|2022-11-03|15/09/2022|-0.45|-0.5556|36150000|39370000
2022-11-27 19:17:33|01759|15395|NASDAQ AMOT|579.82M|579820000|36.49|46,867|-4.58%|33|2023-03-15|15/12/2022||0.35||126120000|2022-11-02|15/09/2022|0.6|0.37|134400000|125460000
2022-11-27 19:17:38|01760|17604|NASDAQ YORW|651.29M|651290000|45.62|64,886|-1.74%|34|2023-03-07|15/12/2022||0.32||14000000|2022-11-03|15/09/2022|0.4|0.38|15810000|15000000
2022-11-27 19:17:43|01761|16295|NASDAQ HSII|581.12M|581120000|29.26|114,116|-31.84%|38|2023-02-27|15/12/2022||0.7467||263500000|2022-10-24|15/09/2022|1|0.8567|255190000|267290000
2022-11-27 19:17:46|01762|20183|NYSE PMT|1.37B|1370000000|15.26|1,199,435|-16.97%|38|2023-02-02|15/12/2022||0.3817||116270000|2022-10-27|15/09/2022|0.01|0.372|151070000|111130000
2022-11-27 19:17:52|01763|986081|NASDAQ PAVM|70.27M|70270000|0.750|620,768|-80.32%|26|2022-11-15|15/09/2022|-0.15|-0.27|76000|233330|2022-08-16|15/06/2022|-0.29|-0.23|0.00|0.00
2022-11-27 19:17:55|01764|1152339|NASDAQ IGMS|909.64M|909640000|21.29|219,823|-57.11%|19|2023-03-28|15/12/2022||-1.47||300890|2022-11-03|15/09/2022|-1.32|-1.4|331000|261000
2022-11-27 19:17:58|01765|1123581|NASDAQ GOEV|386.2M|386200000|1.130|8,336,957|-90.75%|16|2023-03-27|15/12/2022||-0.4367||0.00|2022-11-09|15/09/2022|-0.43|-0.56|0.00|5000000
2022-11-27 19:18:01|01766|31055|NASDAQ HEAR|153.98M|153980000|9.30|271,351|-65.9%|37|2023-03-08|15/12/2022||0.275||118320000|2022-11-03|15/09/2022|-0.47|-0.4917|51300000|46750000
2022-11-27 19:18:05|01767|40072|NASDAQ LAND|719.41M|719410000|20.73|223,419|-26.33%|37|2023-02-21|15/12/2022||-0.058||24870000|2022-11-08|15/09/2022|-0.104|-0.068|24210000|21960000
2022-11-27 19:18:09|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|92.1%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2022-11-27 19:18:12|01769|8262|NYSE PBI|633.37M|633370000|3.640|1,674,168|-49.09%|34|2023-02-01|15/12/2022||0.085||993180000|2022-11-01|15/09/2022|0.00|0.0167|830910000|857570000
2022-11-27 19:18:16|01770|960616|NASDAQ DSKE|254.89M|254890000|5.680|353,797|-43.2%|25|2023-03-16|15/12/2022||0.07||398030000|2022-11-09|15/09/2022|0.34|0.37|462800000|431890000
2022-11-27 19:18:19|01771|1056454|NASDAQ CUE|124.56M|124560000|3.52|160,540|-72.54%|24|2023-03-29|15/12/2022||-0.3775||110250|2022-11-14|15/09/2022|-0.31|-0.3767|68000|513500
2022-11-27 19:18:24|01772|16807|NASDAQ OMER|135.5M|135500000|2.16|433,081|-70.93%|37|2023-03-01|15/12/2022||-0.582||2880000|2022-11-09|15/09/2022|-0.28|-0.558|0.00|0.00
2022-11-27 19:18:28|01773|21249|NYSE ENS|3.1B|3100000000|75.68|223,478|1.9%|38|2023-02-08|15/12/2022||1.22||923460000|2022-11-09|15/09/2022|1.11|1.14|899400000|886040000
2022-11-27 19:18:33|01774|40985|NASDAQ EPZM|247.5M|247500000|1.470|4,160,329|-56.38%|37|2022-11-02|15/09/2022||-0.305||11940000|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000
2022-11-27 19:18:37|01775|29721|NYSE VSH|3.19B|3190000000|22.45|1,016,404|8.3%|38|2023-02-07|15/12/2022||0.7475||874750000|2022-11-02|15/09/2022|0.93|0.73|925000000|879760000
2022-11-27 19:18:40|01776|16095|NASDAQ VERU|449.62M|449620000|5.610|5,711,320|-27.8%|36|2023-02-08|15/12/2022||-0.29||10850000|2022-12-15|15/09/2022||-0.3025||11550000
2022-11-27 19:18:43|01777|985960|NASDAQ VTGN|25.11M|25110000|0.121|5,958,048|-93.77%|26|2023-02-13|15/12/2022||-0.06||310050|2022-11-10|15/09/2022|-0.08|-0.07|-892500|340030
2022-11-27 19:18:45|01778|1131528|NASDAQ RLMD|158.02M|158020000|5.25|1,050,920|-72.12%|21|2023-03-22|15/12/2022||-1.43||0.00|2022-11-10|15/09/2022|-1.31|-1.45|0.00|0.00
2022-11-27 19:18:52|01779|41336|NASDAQ ISEE|2.6B|2600000000|21.560|6,375,460|39.28%|38|2023-02-28|15/12/2022||-0.3869||0.00|2022-11-03|15/09/2022|-0.35|-0.40|0.00|
2022-11-27 19:18:56|01780|30710|NYSE CVM|130.97M|130970000|3.02|144,921|-70.45%|29|2023-02-13|15/12/2022||-0.13|||2022-12-22|15/09/2022||-0.15||0.00
2022-11-27 19:18:58|01781|1055906|NYSE CURO|129.15M|129150000|3.17|135,251|-81.99%|24|2023-02-02|15/12/2022||-0.0577||223860000|2022-11-02|15/09/2022|-0.29|0.0204|214120000|222880000
2022-11-27 19:19:01|01782|1172578|NASDAQ SWIM|414.61M|414610000|3.54|732,676|-84.69%|11|2023-03-09|15/12/2022||-0.0438||111080000|2022-11-10|15/09/2022|0.1|0.19|189400000|207610000
2022-11-27 19:19:05|01783|949615|NASDAQ KALV|127.68M|127680000|5.19|408,587|-65.58%|32|2023-03-09|15/01/2023||-1.07||0.00|2022-12-08|15/10/2022||-1.06||0.00
2022-11-27 19:19:09|01784|17175|NASDAQ SIGA|643.34M|643340000|8.810|1,911,209|3.16%|29|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022|0.45||72210000|
2022-11-27 19:19:12|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|23.95%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2022-11-27 19:19:14|01786|1172513|NASDAQ RXRX|1.6B|1600000000|9.26|1,175,622|-51.03%|10|2023-03-22|15/12/2022||-0.259||25140000|2022-11-08|15/09/2022|-0.35|-0.3787|13050000|6840000
2022-11-27 19:19:20|01787|1175843|NASDAQ IVVD|233.22M|233220000|2.14|347,321|-91.48%|9|2023-03-29|15/12/2022||-0.455||0.00|2022-11-10|15/09/2022|-0.42|-0.4425|0.00|0.00
2022-11-27 19:19:23|01788|1161406|NASDAQ PLRX|960.56M|960560000|19.70|418,950|35.96%|17|2023-03-14|15/12/2022||-0.7263||1800000|2022-11-08|15/09/2022|-0.65|-0.7412|1480000|1790000
2022-11-27 19:19:25|01789|1174611|NASDAQ XMTR|2.01B|2010000000|42.43|586,528|-15.95%|12|2023-03-16|15/12/2022||-0.1903||116110000|2022-11-10|15/09/2022|-0.11|-0.22|103570000|103370000
2022-11-27 19:19:29|01790|16434|NASDAQ JOUT|556.75M|556750000|54.85|32,518|-48.97%|38|2023-02-03|15/12/2022||1||160700000|2022-12-09|15/09/2022||0.47||170160000
2022-11-27 19:19:35|01791|1167038|NYSE MAX|749.86M|749860000|12.04|239,377|-25.08%|13|2023-03-09|15/12/2022||-0.1779||116350000|2022-11-03|15/09/2022|-0.34|-0.2611|89020000|80030000
2022-11-27 19:19:39|01792|30761|NASDAQ FLL|258.91M|258910000|7.480|105,479|-22.81%|38|2023-03-06|15/12/2022||-0.0228||48170000|2022-11-07|15/09/2022|-0.1|-0.0081|41390000|44720000
2022-11-27 19:19:43|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|74.14%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2022-11-27 19:19:46|01794|1173828|NASDAQ LFST|1.92B|1920000000|5.10|751,854|-35.52%|11|2023-03-09|15/12/2022||-0.132||220590000|2022-11-08|15/09/2022|-0.11|-0.138|217560000|219160000
2022-11-27 19:19:50|01795|17541|NASDAQ WERN|2.73B|2730000000|43.19|570,760|-4.93%|38|2023-01-30|15/12/2022||0.9405||850830000|2022-11-02|15/09/2022|0.9|0.98|827600000|825190000
2022-11-27 19:19:54|01796|20705|NYSE MYE|817.18M|817180000|22.49|110,225|9.87%|37|2023-03-09|15/12/2022||0.295||221830000|2022-10-27|15/09/2022|0.41|0.36|228100000|218600000
2022-11-27 19:19:57|01797|1175117|NYSE LAW|458.72M|458720000|7.77|389,355|-79.08%|11|2023-02-23|15/12/2022||-0.3049||32990000|2022-11-10|15/09/2022|-0.34|-0.3|34500000|33020000
2022-11-27 19:20:01|01798|15639|NASDAQ CAMP|137.13M|137130000|3.70|660,663|-62.01%|38|2022-12-22|15/11/2022||0.00||75290000|2022-09-22|15/08/2022|-0.02|-0.0283|72830000|69270000
2022-11-27 19:20:04|01799|1010656|NASDAQ GTHX|321.39M|321390000|6.35|1,040,791|-51.15%|24|2023-02-22|15/12/2022||-0.8745||10190000|2022-11-02|15/09/2022|-0.59|-0.6408|23580000|23330000
2022-11-27 19:20:07|01800|1174520|NYSE BHG|611.24M|611240000|0.97|1,815,368|-73.89%|12|2023-03-01|15/12/2022||-0.4912||1720000000|2022-11-09|15/09/2022|-0.5|-0.35|1630000000|1770000000
2022-11-27 19:20:10|01801|1169335|NYSE ONTF|356.51M|356510000|7.42|382,585|-53.71%|12|2023-03-15|15/12/2022||-0.1207||47660000|2022-11-09|15/09/2022|-0.07|-0.16|47600000|47370000
2022-11-27 19:20:14|01802|40070|NASDAQ HGEN|17.12M|17120000|0.1438|4,302,491|-97.65%|33|2023-03-28|15/12/2022||-0.1365||262500|2022-11-14|15/09/2022|-0.23|-0.1805|221000|260000
2022-11-27 19:20:16|01803|1166959|NASDAQ ALGS|42.38M|42380000|0.99|73,356|-93.92%|13|2023-03-21|15/12/2022||-0.5675||750000|2022-11-02|15/09/2022|-0.44|-0.58|4110000|750000
2022-11-27 19:20:19|01804|960580|NASDAQ CTMX|119.61M|119610000|1.810|1,285,811|-73.19%|28|2023-03-02|15/12/2022||-0.241||17680000|2022-11-08|15/09/2022|-0.35|-0.33|16920000|18270000
2022-11-27 19:20:22|01805|960944|NASDAQ AKTS|209.19M|209190000|3.64|441,543|-45.83%|26|2023-02-06|15/12/2022||-0.26||5960000|2022-11-14|15/09/2022|-0.33|-0.265|5570000|5560000
2022-11-27 19:20:27|01806|1011049|NASDAQ SSTI|414.42M|414420000|33.98|39,146|-1.59%|24|2023-02-21|15/12/2022||-0.0288||21100000|2022-11-08|15/09/2022|0.33|-0.0563|18780000|19850000
2022-11-27 19:20:32|01807|15989|NASDAQ EHTH|84.19M|84190000|3.07|823,054|-86.69%|38|2023-02-23|15/12/2022||0.4733||175250000|2022-11-07|15/09/2022|-1.17|-1.46|53380000|48630000
2022-11-27 19:20:35|01808|1143675|NASDAQ CFB|675.79M|675790000|13.90|90,560|-2.25%|16|2023-01-26|15/12/2022||0.3413||57110000|2022-10-17|15/09/2022|0.35|0.3406|53480000|53090000
2022-11-27 19:20:37|01809|1167423|NASDAQ OLMA|126.08M|126080000|3.15|160,723|-84.91%|14|2023-02-27|15/12/2022||-0.6526||0.00|2022-11-08|15/09/2022|-0.57|-0.769|0.00|0.00
2022-11-27 19:20:43|01810|1050114|NASDAQ KRYS|2.02B|2020000000|78.72|162,494|97.74%|24|2023-03-14|15/12/2022||-0.99||1980000|2022-11-07|15/09/2022|-1.17|-1.19|0.00|200000
2022-11-27 19:20:48|01811|41316|NASDAQ NVEE|2.26B|2260000000|145.56|57,075|10.73%|34|2023-03-09|15/12/2022||1.66||207280000|2022-11-03|15/09/2022|1.5|1.45|204100000|203740000
2022-11-27 19:20:51|01812|1050151|NASDAQ FUV|23.55M|23550000|0.46|1,033,644|-95.28%|23|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000|2022-08-15|15/06/2022|-0.44|-0.308|1500000|2120000
2022-11-27 19:20:56|01813|16459|NASDAQ KIRK|51.27M|51270000|4.02|539,289|-82.73%|36|2023-03-17|15/01/2023||0.39||171720000|2022-12-02|15/10/2022||-0.2533||135360000
2022-11-27 19:21:00|01814|50983|NASDAQ CLPT|235.72M|235720000|9.60|94,437|-30.59%|35|2023-02-28|15/12/2022||-0.1911||5670000|2022-11-08|15/09/2022|-0.15|-0.19|5100000|5410000
2022-11-27 19:21:03|01815|1172512|NASDAQ EBET|11.68M|11680000|0.68|97,018|-97.79%|12|2023-02-08|15/12/2022||-0.27||18900000|2022-11-30|15/09/2022||-0.34||17800000
2022-11-27 19:21:09|01816|29761|NASDAQ BCOR|1.17B|1170000000|24.34|292,323|41.1%|38|2023-02-16|15/12/2022||-0.0867||173600000|2022-11-01|15/09/2022|-0.2|-0.14|171700000|166070000
2022-11-27 19:21:14|01817|17614|NASDAQ TCRT|202.34M|202340000|0.926|3,555,991|-31.4%|38|2023-03-07|15/12/2022||-0.0549||0.00|2022-11-14|15/09/2022|-0.04|-0.05|2900000|
2022-11-27 19:21:18|01818|41223|NYSE CWENa|6.96B|6960000000|33.44|143,328|-4.46%|37|2023-03-02|15/12/2022||0.0392||335070000|2022-11-02|15/09/2022|0.28|0.3697|340000000|403250000
2022-11-27 19:21:21|01819|17089|NASDAQ RRGB|129.97M|129970000|8.16|239,719|-52.61%|38|2023-02-28|15/12/2022||-0.525||292240000|2022-11-02|15/09/2022|-1.03|-1.08|286880000|275070000
2022-11-27 19:21:24|01820|949588|NYSE CCRD|254.53M|254530000|29.90|23,562|-27.69%|26|2023-03-16|15/12/2022||0.3064||14560000|2022-11-02|15/09/2022|0.16|0.1452|14450000|12850000
2022-11-27 19:21:27|01821|1172722|NASDAQ AVAH|142.32M|142320000|0.77|271,388|-89.28%|9|2023-03-27|15/12/2022||-0.0261||450530000|2022-11-09|15/09/2022|0.13|0.03|443010000|446780000
2022-11-27 19:21:32|01822|31050|NASDAQ MEIP|48.24M|48240000|0.370|741,229|-85.83%|31|2023-02-09|15/12/2022||-0.1525||4540000|2022-11-14|15/09/2022|-0.12|-0.1675|8730000|4420000
2022-11-27 19:21:34|01823|16771|NASDAQ NVEC|319.99M|319990000|66.24|18,593|-6.73%|36|2023-01-18|15/12/2022|||||2022-10-19|15/09/2022|1.26||10700000|
2022-11-27 19:21:37|01824|997802|NASDAQ BYSI|22.97M|22970000|0.60|111,193|-95.84%|24|2022-12-22|15/09/2022||-0.23||340000|2022-09-09|15/06/2022||-0.24||340000
2022-11-27 19:21:41|01825|976450|NASDAQ BATRA|1.75B|1750000000|33.49|55,867|15.56%|29|2023-03-01|15/12/2022||-0.545||80500000|2022-11-04|15/09/2022|-0.42|-0.42|252000000|281000000
2022-11-27 19:21:45|01826|1173127|NASDAQ BYRN|182.56M|182560000|8.21|88,697|-46.2%|12|2022-12-09|15/11/2022||0.03||16020000|2022-10-05|15/08/2022|-0.0055|-0.0367|12420000|12390000
2022-11-27 19:21:50|01827|30809|NYSE INFU|165.04M|165040000|7.99|42,483|-53.19%|37|2023-03-23|15/12/2022||0.045||30800000|2022-11-08|15/09/2022|0.02|0.0067|27280000|28030000
2022-11-27 19:21:59|01828|48379|NYSE CTT|510.98M|510980000|10.37|438,280|30.6%|34|2022-11-03|15/09/2022||-0.0094||18100000|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000
2022-11-27 19:22:05|01829|24310|NYSE TTI|472.68M|472680000|3.690|1,146,493|32.26%|38|2023-03-01|15/12/2022||0.0347||144200000|2022-10-31|15/09/2022|0.02|0.0429|135010000|135130000
2022-11-27 19:22:09|01830|949598|NYSE NXRT|1.21B|1210000000|47.09|163,265|-38.19%|31|2023-02-14|15/12/2022||1.26||65830000|2022-10-25|15/09/2022|0.9645|0.3725|68100000|67320000
2022-11-27 19:22:12|01831|940830|NASDAQ MARA|726.76M|726760000|6.22|17,025,779|-87.36%|34|2023-03-27|15/12/2022||-0.1031||47260000|2022-11-08|15/09/2022|-0.65|-0.1509|12690000|23430000
2022-11-27 19:22:16|01832|15590|NYSE AX|2.41B|2410000000|40.24|315,390|-30.73%|37|2023-01-31|15/12/2022||1.14||205810000|2022-10-27|15/09/2022|1.18|0.89|251000000|166730000
2022-11-27 19:22:19|01833|52674|NASDAQ CDXC|126.91M|126910000|1.700|268,799|-65.38%|33|2023-03-09|15/12/2022||-0.0267||20980000|2022-11-02|15/09/2022|-0.01|-0.0617|17060000|18690000
2022-11-27 19:22:23|01834|16552|NASDAQ LUNA|212.93M|212930000|6.46|65,916|-24.44%|32|2023-03-09|15/12/2022||0.1031||33160000|2022-11-10|15/09/2022|0.09|0.061|29150000|29060000
2022-11-27 19:22:26|01835|48662|NYSE AMPE|6.52M|6520000|0.4321|427,387|-97.52%|29|2023-03-08|15/12/2022||-0.3||0.00|2022-11-28|15/09/2022||-0.3||0.00
2022-11-27 19:22:31|01836|17278|NYSE STXS|167.65M|167650000|2.240|160,213|-62.35%|38|2023-03-14|15/12/2022||-0.0643||8670000|2022-11-10|15/09/2022|-0.07|-0.06|7660000|8070000
2022-11-27 19:22:36|01837|17553|NASDAQ WINA|832.13M|832130000|241.91|15,388|-9.4%|31|2022-10-12|15/09/2022|2.93||21160000||2022-07-13|15/06/2022|2.54||19070000|
2022-11-27 19:22:40|01838|17235|NASDAQ SPPI|92.19M|92190000|0.463|4,315,854|-72.63%|38|2023-03-08|15/12/2022||-0.1175||3830000|2022-11-10|15/09/2022|-0.12|-0.15|0.00|
2022-11-27 19:22:43|01839|942492|NASDAQ SIEN|23.91M|23910000|0.300|2,103,251|-92.71%|33|2023-03-14|15/12/2022||-0.1633||26050000|2022-11-10|15/09/2022|-0.24|-0.23|22600000|21550000
2022-11-27 19:22:46|01840|1137415|NASDAQ CMBM|550.17M|550170000|20.35|110,253|-24.49%|19|2023-02-16|15/12/2022||0.2557||82290000|2022-11-03|15/09/2022|0.4|0.19|81200000|74200000
2022-11-27 19:22:50|01841|16471|NASDAQ KRNY|621.96M|621960000|9.56|295,173|-26.57%|37|2023-02-01|15/12/2022||0.2033||55010000|2022-10-27|15/09/2022|0.25|0.2367|54450000|55230000
2022-11-27 19:22:53|01842|985717|NASDAQ PLSE|69.99M|69990000|1.88|219,168|-91.31%|26|2023-03-16|15/12/2022||-0.29||200000|2022-11-10|15/09/2022|-0.49|-0.44|200000|300000
2022-11-27 19:22:55|01843|1175347|NASDAQ CTKB|1.93B|1930000000|14.30|671,777|-24.82%|9|2023-02-22|15/12/2022||0.035||49320000|2022-11-09|15/09/2022|0.04|0.0125|40480000|43290000
2022-11-27 19:23:00|01844|958168|NYSE OOMA|384.63M|384630000|15.85|103,736|-18.47%|31|2023-03-07|15/01/2023||0.115||57610000|2022-11-30|15/10/2022||0.115||56200000
2022-11-27 19:23:04|01845|24427|NYSE URG|280.22M|280220000|1.2700|1,486,159|-19.11%|36|2023-03-03|15/12/2022||-0.005||12000000|2022-11-01|15/09/2022|-0.03|-0.015|0.00|0.00
2022-11-27 19:23:12|01846|17559|NASDAQ WLDN|216.31M|216310000|16.27|54,763|-60.15%|38|2023-03-09|15/12/2022||0.6375||68980000|2022-11-03|15/09/2022|0.42|0.18|58900000|56850000
2022-11-27 19:23:20|01847|15935|NASDAQ DRRX|109.37M|109370000|0.4800|215,886|-52.94%|38|2023-03-08|15/12/2022||-0.0433||4120000|2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000
2022-11-27 19:23:23|01848|15402|NASDAQ AMRS|599.06M|599060000|1.84|6,367,312|-72.86%|38|2023-02-28|15/12/2022||-0.026||165400000|2022-11-08|15/09/2022|-0.5|-0.08|71100000|111950000
2022-11-27 19:23:26|01849|1166361|NASDAQ TSHA|145.49M|145490000|2.33|2,354,896|-81.64%|11|2023-03-01|15/12/2022||-0.3673||7780000|2022-11-08|15/09/2022|-0.64|-0.83|0.00|
2022-11-27 19:23:29|01850|17296|NASDAQ SYBT|2.21B|2210000000|75.40|66,191|21.61%|36|2023-01-26|15/12/2022||0.9567||84160000|2022-10-26|15/09/2022|0.97|0.92|87470000|82200000
2022-11-27 19:23:35|01851|16412|NASDAQ JACK|1.51B|1510000000|72.50|369,398|-17.54%|39|2023-02-22|15/12/2022||1.8||505310000|2022-11-22|15/09/2022|1.33|1.35|402800000|391570000
2022-11-27 19:23:39|01852|48372|NYSE KODK|342.51M|342510000|4.330|588,888|-29.36%|37|2023-03-13|15/12/2022|||||2022-11-08|15/09/2022|-0.01||289000000|
2022-11-27 19:23:42|01853|985884|NASDAQ NMTR|22.22M|22220000|1.7150|100,889|-91.83%|24|2023-03-22|15/12/2022||-0.0417||0.00|2022-11-08|15/09/2022|-0.72|-0.82||0.00
2022-11-27 19:23:46|01854|100209|NASDAQ EGRX|461.93M|461930000|35.89|171,782|-25.38%|33|2023-03-01|15/12/2022||0.6733||66700000|2022-11-07|15/09/2022|1.12|0.9067|65900000|62210000
2022-11-27 19:23:49|01855|1055294|NASDAQ OSW|938.63M|938630000|10.15|351,327|7.52%|21|2023-03-01|15/12/2022||0.0467||137670000|2022-11-02|15/09/2022|0.13|0.0533|162290000|135630000
2022-11-27 19:23:51|01856|1175329|NASDAQ BASE|565.2M|565200000|12.62|305,800|-59.6%|10|2023-03-09|15/01/2023||-0.3257||38940000|2022-12-07|15/10/2022||-0.3257||36600000
2022-11-27 19:23:54|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|25.75%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2022-11-27 19:23:58|01858|8070|NYSE ARCH|2.84B|2840000000|156.87|542,630|113.97%|37|2023-02-08|15/12/2022||14.94||879950000|2022-10-27|15/09/2022|8.68|9.1|863840000|746730000
2022-11-27 19:24:07|01859|949611|NASDAQ TXMD|42.22M|42220000|4.4600|71,074|-84.58%|32|2023-02-23|15/12/2022||-0.41||33200000|2022-11-14|15/09/2022|-3.13|-2.04|20900000|30200000
2022-11-27 19:24:11|01860|1043334|NASDAQ REKR|50.54M|50540000|0.93|252,835|-85.76%|24|2023-03-08|15/12/2022||-0.2267||7560000|2022-11-14|15/09/2022|-0.9|-0.2733|7430000|6750000
2022-11-27 19:24:15|01861|953051|NASDAQ STKS|213.92M|213920000|6.63|127,143|-51.85%|31|2023-03-30|15/12/2022||0.24||94290000|2022-11-03|15/09/2022|0.07|0.13|69540000|77130000
2022-11-27 19:24:19|01862|32353|NASDAQ WW|292.69M|292690000|4.15|1,493,418|-76.09%|38|2023-02-28|15/12/2022||0.0253||225600000|2022-11-03|15/09/2022|0.45|0.36|249700000|252990000
2022-11-27 19:24:22|01863|942488|NASDAQ VBTX|1.77B|1770000000|32.73|315,732|-18.13%|31|2023-01-24|15/12/2022||0.8483||121330000|2022-10-25|15/09/2022|0.79|0.7667|114060000|108310000
2022-11-27 19:24:26|01864|40981|NASDAQ CMRX|193.7M|193700000|2.200|1,745,475|-62.71%|38|2023-03-02|15/12/2022||0.2067||580000|2022-11-03|15/09/2022|2.75|2.14|32560000|219370000
2022-11-27 19:24:29|01865|940814|NYSE RYI|1.09B|1090000000|29.52|254,813|11.69%|34|2023-03-07|15/12/2022||0.9||1250000000|2022-11-02|15/09/2022|1.48|2.48|1540000000|1510000000
2022-11-27 19:24:32|01866|1073762|NASDAQ CLBK|2.4B|2400000000|21.88|137,477|18.59%|24|2023-02-02|15/12/2022||0.22||65400000|2022-10-26|15/09/2022|0.2067|0.21|77320000|65100000
2022-11-27 19:24:37|01867|31172|NASDAQ CHUY|568.68M|568680000|31.56|97,868|2.8%|38|2023-03-09|15/12/2022||0.1825||102940000|2022-11-03|15/09/2022|0.31|0.25|106700000|104990000
2022-11-27 19:24:40|01868|962434|TSX TRIL|2.45B|2450000000|23.33|60,423|0%|24|2022-08-12|15/06/2022||-0.285||0.00|2022-05-13|15/03/2022||-0.27||0.00
2022-11-27 19:24:45|01869|1162161|NASDAQ PCVX|3.39B|3390000000|44.00|1,168,964|121.55%|15|2023-03-27|15/12/2022||-0.815||0.00|2022-11-07|15/09/2022|-0.93|-0.8367|0.00|0.00
2022-11-27 19:24:49|01870|16882|NASDAQ PCYO|255.87M|255870000|10.62|84,250|-29.29%|35|2023-01-10|15/11/2022|||||2022-11-14|15/08/2022|0.23||10880000|
2022-11-27 19:24:52|01871|24337|NYSE VGR|1.69B|1690000000|10.88|758,028|-31.49%|38|2023-03-02|15/12/2022||0.235||236700000|2022-11-01|15/09/2022|0.24|0.265|378000000|309100000
2022-11-27 19:24:57|01872|15535|NASDAQ BCRX|2.29B|2290000000|12.28|2,590,822|-1.6%|38|2023-02-28|15/12/2022||-0.2491||77000000|2022-11-02|15/09/2022|-0.23|-0.29|75830000|74620000
2022-11-27 19:25:00|01873|1172517|NASDAQ SKYT|399.09M|399090000|9.22|318,335|-51.7%|12|2023-02-21|15/12/2022||-0.226||54900000|2022-11-07|15/09/2022|-0.13|-0.252|52330000|51280000
2022-11-27 19:25:03|01874|39301|NYSE PRLB|706.83M|706830000|25.71|256,551|-49.33%|38|2023-02-09|15/12/2022||0.426||126020000|2022-11-04|15/09/2022|0.4|0.396|121720000|126050000
2022-11-27 19:25:06|01875|41214|NYSE HASI|2.74B|2740000000|30.81|829,565|-46.04%|36|2023-02-23|15/12/2022||0.4978||33050000|2022-11-03|15/09/2022|0.49|0.4783|30590000|31910000
2022-11-27 19:25:10|01876|1129437|NASDAQ QNCX|25.99M|25990000|0.73|218,972|-93.96%|19|2023-02-28|15/12/2022||-0.2876||0.00|2022-11-28|15/09/2022|-0.22|-0.2836||0.00
2022-11-27 19:25:13|01877|1171599|NYSE NAPA|1.87B|1870000000|16.27|718,101|-16.86%|12|2023-03-09|15/01/2023||0.182||106450000|2022-12-07|15/10/2022||0.1453||98910000
2022-11-27 19:25:18|01878|1081602|NASDAQ EVER|360.78M|360780000|11.20|204,986|-18.66%|21|2023-02-27|15/12/2022||-0.3983||99770000|2022-11-01|15/09/2022|-0.2|-0.4|103200000|92870000
2022-11-27 19:25:21|01879|1073473|NASDAQ EVLO|213.75M|213750000|1.95|153,756|-77.09%|24|2023-02-16|15/12/2022||-0.2717||0.00|2022-11-14|15/09/2022|-0.28|-0.3167|0.00|0.00
2022-11-27 19:25:29|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|1.42%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2022-11-27 19:25:33|01881|20297|NYSE LPI|1.04B|1040000000|63.54|686,913|10.08%|38|2023-02-15|15/12/2022||4.59||338460000|2022-11-03|15/09/2022|5.3|6.22|464110000|384240000
2022-11-27 19:25:37|01882|24347|NYSE TG|348.24M|348240000|10.35|118,130|-6.67%|38|2023-02-22|15/12/2022|||||2022-11-09|15/09/2022|0.14||161650000|
2022-11-27 19:25:40|01883|1172718|NASDAQ TMCI|1.23B|1230000000|22.21|357,564|24.15%|13|2023-03-02|15/12/2022||-0.1394||44820000|2022-11-08|15/09/2022|-0.22|-0.2865|33060000|30130000
2022-11-27 19:25:44|01884|20157|NYSE MNR|2.07B|2070000000|20.98|2,364,602|1.06%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2022-11-27 19:25:51|01885|39296|NYSE TGH|1.37B|1370000000|30.49|315,627|-9.47%|38|2023-02-16|15/12/2022||1.41||208570000|2022-11-01|15/09/2022|1.64|1.51|217500000|212370000
2022-11-27 19:25:55|01886|21226|NYSE CTS|1.34B|1340000000|42.01|171,797|18.11%|38|2023-02-07|15/12/2022||0.5533||147250000|2022-10-26|15/09/2022|0.62|0.64|151910000|149320000
2022-11-27 19:26:00|01887|16068|NASDAQ FCFS|4.32B|4320000000|93.32|257,210|45.54%|38|2023-02-07|15/12/2022||1.53||475740000|2022-10-27|15/09/2022|1.3|1.13|672140000|443870000
2022-11-27 19:26:04|01888|1061935|NASDAQ EOLS|427.44M|427440000|7.62|408,665|33.68%|24|2023-03-01|15/12/2022||-0.1989||42320000|2022-11-08|15/09/2022|-0.2778|-0.3075|33900000|36000000
2022-11-27 19:26:08|01889|16243|NASDAQ HBIO|100.4M|100400000|2.410|107,501|-65.07%|38|2023-03-08|15/12/2022||0.06||31670000|2022-11-08|15/09/2022|-0.01|0.0667|26920000|28870000
2022-11-27 19:26:13|01890|16501|NASDAQ LGND|1.24B|1240000000|73.61|157,581|-53.07%|38|2023-02-23|15/12/2022||0.593||43660000|2022-11-07|15/09/2022|0.2646|0.2788|66090000|38320000
2022-11-27 19:26:16|01891|20964|NYSE GEF|3.47B|3470000000|72.96|274,863|7.83%|39|2023-03-01|15/01/2023||1.53||1564000000|2022-12-07|15/10/2022||1.96||1590000000
2022-11-27 19:26:22|01892|1174646|NASDAQ EVCM|1.34B|1340000000|6.91|207,197|-58.42%|12|2023-03-13|15/12/2022||0.1051||157900000|2022-11-10|15/09/2022|-0.08|0.08|158100000|160170000
2022-11-27 19:26:25|01893|1174987|NASDAQ SGHT|500.77M|500770000|10.40|209,642|-45.52%|11|2023-03-23|15/12/2022||-0.4157||19880000|2022-11-10|15/09/2022|-0.46|-0.46|18700000|17710000
2022-11-27 19:26:28|01894|1009134|NASDAQ URGN|175.25M|175250000|7.59|65,068|-37.48%|24|2023-03-16|15/12/2022||-1.06||19090000|2022-11-10|15/09/2022|-1.13|-1.16|16010000|20150000
2022-11-27 19:26:31|01895|1156702|NASDAQ RVMD|1.92B|1920000000|21.87|827,284|-19.06%|16|2023-02-28|15/12/2022||-0.8611||6570000|2022-11-07|15/09/2022|-0.87|-0.8418|3360000|6340000
2022-11-27 19:26:35|01896|1082094|NASDAQ CCB|635.14M|635140000|49.00|38,061|10.29%|29|2023-02-01|15/12/2022||0.87||85700000|2022-10-27|15/09/2022|0.82|0.8|83580000|71570000
2022-11-27 19:26:42|01897|41265|NYSE LXFR|390.44M|390440000|15.48|66,475|-21.86%|36|2023-03-08|15/12/2022||0.36||111070000|2022-10-25|15/09/2022|0.3336|0.33|100200000|106070000
2022-11-27 19:26:46|01898|1122406|NASDAQ ZYXI|506.75M|506750000|13.53|174,658|16.9%|23|2023-03-01|15/12/2022||0.1978||49890000|2022-10-27|15/09/2022|0.13|0.1189|41520000|41380000
2022-11-27 19:26:51|01899|17508|NASDAQ AWH|42.14M|42140000|0.350|310,337|-82.59%|38|2023-03-30|15/12/2022||-0.06||2800000|2022-11-10|15/09/2022|-0.04|-0.065|2070000|2450000
2022-11-27 19:26:55|01900|943140|NASDAQ CTSO|65.89M|65890000|1.510|168,117|-68.21%|33|2023-03-09|15/12/2022||-0.1725||9690000|2022-11-03|15/09/2022|-0.28|-0.165|8110000|8970000
2022-11-27 19:26:58|01901|1175111|NASDAQ ERAS|857.75M|857750000|7.01|703,333|-54.3%|10|2023-03-23|15/12/2022||-0.306||0.00|2022-11-09|15/09/2022|-0.29|-0.31|0.00|0.00
2022-11-27 19:27:02|01902|1061417|NYSE AGS|186.97M|186970000|5.090|339,662|-28.41%|24|2023-03-08|15/12/2022||-0.0171||78160000|2022-11-08|15/09/2022|0.01|-0.0117|78260000|75820000
2022-11-27 19:27:06|01903|16486|NASDAQ DSGR|715.08M|715080000|36.86|60,671|-26.29%|38|2023-02-23|15/12/2022||0.36||324400000|2022-11-03|15/09/2022|0.84|0.36|347150000|322000000
2022-11-27 19:27:10|01904|955568|NASDAQ SPNE|269.95M|269950000|7.15|264,943|-47.04%|31|2023-03-01|15/12/2022||-0.3319||63480000|2022-11-01|15/09/2022|-0.42|-0.31|67100000|64850000
2022-11-27 19:27:13|01905|1175346|NASDAQ CRBU|533.76M|533760000|8.75|654,344|-50.51%|10|2023-03-20|15/12/2022||-0.4722||4230000|2022-11-08|15/09/2022|-0.44|-0.48|3300000|3540000
2022-11-27 19:27:17|01906|17395|NASDAQ PRTK|124.54M|124540000|2.260|384,101|-48.4%|37|2023-03-02|15/12/2022||0.093||62900000|2022-11-03|15/09/2022|-0.38|-0.2889|30210000|34190000
2022-11-27 19:27:20|01907|52757|TSX GWRS|301.67M|301670000|12.64|26,891|-31.3%|28|2023-03-10|15/12/2022||0.02||11100000|2022-11-10|15/09/2022|0.0826|0.05|11890000|11700000
2022-11-27 19:27:24|01908|16204|NASDAQ GOOD|751.97M|751970000|18.80|227,196|-13.88%|38|2023-02-15|15/12/2022||-0.01||37430000|2022-11-07|15/09/2022|-0.02|0.085|39830000|36920000
2022-11-27 19:27:26|01909|50891|NASDAQ BEEM|182.83M|182830000|18.11|118,586|-32.3%|24|2023-03-29|15/12/2022||-0.3143||7350000|2022-11-10|15/09/2022|-0.67|-0.21|6610000|4300000
2022-11-27 19:27:30|01910|41302|NASDAQ ESPR|505.47M|505470000|6.86|1,114,860|-11.83%|37|2023-02-21|15/12/2022||-0.8542||21370000|2022-11-01|15/09/2022|-0.81|-0.92|18980000|19910000
2022-11-27 19:27:33|01911|1175352|NYSE MLNK|1.2B|1200000000|14.83|147,360|-33.94%|10|2023-03-09|15/12/2022||0.0181||69950000|2022-11-07|15/09/2022|0.06|0.0678|71750000|73140000
2022-11-27 19:27:36|01912|1122729|NASDAQ SOLY|487.65M|487650000|22.58|1,380,335|8.45%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2022-11-27 19:27:42|01913|100219|NASDAQ SESN|109.87M|109870000|0.542|1,044,829|-49.82%|34|2023-03-22|15/12/2022||-0.05||0.00|2022-11-07|15/09/2022|0.1|-0.08|40000000|0.00
2022-11-27 19:27:46|01914|20993|NYSE GDOT|1.05B|1050000000|19.96|590,464|-48.16%|38|2023-02-22|15/12/2022||0.2245||330550000|2022-11-09|15/09/2022|0.44|0.35|343700000|331090000
2022-11-27 19:27:51|01915|16323|NASDAQ ICAD|45.8M|45800000|1.80|83,382|-76.65%|37|2023-03-22|15/12/2022||-0.1383||6880000|2022-11-10|15/09/2022|-0.15|-0.13|6360000|8440000
2022-11-27 19:27:56|01916|32325|NYSE MTH|3.15B|3150000000|86.03|349,163|-25.42%|38|2023-02-01|15/12/2022||7.05||1970000000|2022-10-26|15/09/2022|7.1|6.46|1580000000|1650000000
2022-11-27 19:28:01|01917|940829|NASDAQ IRMD|358.39M|358390000|28.52|27,063|-31.19%|34|2023-02-08|15/12/2022||0.295||14750000|2022-11-03|15/09/2022|0.29|0.245|13410000|13190000
2022-11-27 19:28:05|01918|1166924|NASDAQ CDAK|27.25M|27250000|0.74|303,819|-94.43%|15|2023-03-15|15/12/2022||-0.535||587670|2022-11-03|15/09/2022|-0.77|-0.7175|522000|587670
2022-11-27 19:28:09|01919|15758|NASDAQ FBIO|78.75M|78750000|0.725|173,448|-74.38%|36|2023-03-20|15/12/2022||-0.1675||20790000|2022-11-14|15/09/2022|-0.25|-0.27|16530000|20840000
2022-11-27 19:28:17|01920|955563|NASDAQ LNTH|4.02B|4020000000|58.45|1,278,037|109.57%|31|2023-02-23|15/12/2022||0.9586||244530000|2022-11-03|15/09/2022|0.99|0.83|239300000|228060000
2022-11-27 19:28:21|01921|15561|NYSE GRBK|1.12B|1120000000|24.42|527,197|-6%|31|2023-03-06|15/12/2022||1.15||362970000|2022-11-02|15/09/2022|1.57|1.42|407900000|395700000
2022-11-27 19:28:26|01922|21204|NYSE GHL|175.45M|175450000|9.74|120,181|-46.16%|38|2023-02-01|15/12/2022||1.19||106870000|2022-11-02|15/09/2022|0.67|-0.65|81100000|44370000
2022-11-27 19:28:29|01923|30818|NASDAQ ITI|130.4M|130400000|3.080|54,389|-30.94%|38|2023-02-08|15/12/2022||-0.05||37810000|2022-11-08|15/09/2022|-0.17|-0.01|39300000|36050000
2022-11-27 19:28:33|01924|1072038|NYSE PACK|462.52M|462520000|5.64|635,436|-85.52%|20|2023-03-09|15/12/2022||-0.105||90530000|2022-11-01|15/09/2022|-0.1122|-0.14|77800000|84150000
2022-11-27 19:28:37|01925|16210|NASDAQ INDT|583.82M|583820000|57.28|36,600|-22.67%|29|2023-03-06|15/11/2022|||||2023-02-16|15/12/2022||0.54||12830000
2022-11-27 19:28:39|01926|1057276|NYSE VVNT|1.85B|1850000000|8.65|452,555|-17.38%|18|2023-02-23|15/12/2022||-0.272||407070000|2022-11-08|15/09/2022|-0.19|-0.262|439370000|402380000
2022-11-27 19:28:41|01927|1169942|NASDAQ BVS|190.46M|190460000|2.45|367,238|-80.42%|14|2023-03-23|15/12/2022||0.0575||139630000|2022-11-08|15/09/2022|0.08|0.1229|137070000|141600000
2022-11-27 19:28:45|01928|20234|NYSE HVT|491.04M|491040000|30.31|159,742|-2.95%|38|2023-02-21|15/12/2022||1.01||254570000|2022-11-01|15/09/2022|1.46|0.945|274500000|247010000
2022-11-27 19:28:50|01929|21139|NYSE SCL|2.46B|2460000000|110.51|69,092|-6.58%|39|2023-02-23|15/12/2022||0.8875||631100000|2022-10-19|15/09/2022|2.01|1.61|719190000|664480000
2022-11-27 19:28:53|01930|1171992|NASDAQ EWTX|620.76M|620760000|9.82|294,337|-51.82%|11|2023-02-23|15/12/2022||-0.3902||0.00|2022-11-03|15/09/2022|-0.34|-0.3551|0.00|0.00
2022-11-27 19:28:55|01931|1167330|NASDAQ NGMS|342.7M|342700000|13.39|110,682|-63.09%|12|2023-03-08|15/12/2022||0.0136||75400000|2022-11-09|15/09/2022|-0.13|0.13|62170000|72710000
2022-11-27 19:28:58|01932|30875|NASDAQ ERNA|9.71M|9710000|3.30|85,914|-97.32%|30|2022-11-08|15/09/2022|-2.49|-2.20||0.00|2022-08-15|15/06/2022|-0.06|-0.13||0.00
2022-11-27 19:29:02|01933|945080|NASDAQ ATEX|686.34M|686340000|36.20|124,640|-39.74%|31|2023-02-07|15/12/2022||-0.5567||899000|2022-10-31|15/09/2022|-0.56|-0.68|398000|260000
2022-11-27 19:29:05|01934|1174605|NASDAQ INTA|1.37B|1370000000|21.75|87,083|-20.85%|10|2023-02-08|15/12/2022||-0.0277||77960000|2022-11-07|15/09/2022|0.01|-0.036|79540000|76430000
2022-11-27 19:29:09|01935|968972|NASDAQ SNDX|1.32B|1320000000|21.90|699,565|32.89%|28|2023-03-06|15/12/2022||-0.785||2000000|2022-11-03|15/09/2022|-0.58|-0.635|0.00|750000
2022-11-27 19:29:12|01936|102891|NASDAQ AMPH|1.41B|1410000000|29.18|243,231|46.56%|34|2023-03-13|15/12/2022||0.4383||133800000|2022-11-07|15/09/2022|0.38|0.3933|120130000|125980000
2022-11-27 19:29:17|01937|1127924|NASDAQ TPTX|3.81B|3810000000|76.01|2,008,237|93.41%|18|2022-11-08|15/09/2022||-1.87||0.00|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000
2022-11-27 19:29:21|01938|991170|NASDAQ FLGT|1.12B|1120000000|36.89|287,613|-62.2%|26|2023-03-02|15/12/2022||-0.5553||59460000|2022-11-07|15/09/2022|0.06|0.17|105660000|103700000
2022-11-27 19:29:24|01939|100227|NASDAQ AKBA|47.09M|47090000|0.256|1,403,778|-90.41%|35|2023-03-14|15/12/2022||-0.1567||49330000|2022-11-03|15/09/2022|-0.28|-0.17|48960000|48880000
2022-11-27 19:29:28|01940|16247|NASDAQ HCCI|781.17M|781170000|32.31|138,453|-3.58%|38|2023-03-01|15/12/2022||0.83||220890000|2022-10-19|15/09/2022|0.98|0.81|172220000|154990000
2022-11-27 19:29:32|01941|1056452|NASDAQ CASA|257.75M|257750000|2.740|187,319|-43.27%|22|2023-02-23|15/12/2022||-0.0633||81600000|2022-11-03|15/09/2022|-0.29|-0.0255|66900000|83320000
2022-11-27 19:29:35|01942|1160904|NASDAQ IMVT|1.71B|1710000000|13.22|1,134,806|70.14%|16|2023-02-03|15/12/2022||-0.3584||0.00|2022-11-04|15/09/2022|-0.41|-0.3701|0.00|0.00
2022-11-27 19:29:38|01943|20614|NYSE CAI|962.84M|962840000|56.00|229,426|0%|36|2022-08-05|15/06/2022||2.37||101000000|2022-05-09|15/03/2022||2.21||98200000
2022-11-27 19:29:42|01944|8120|NYSE ANF|1.18B|1180000000|23.77|1,958,587|-37.53%|37|2023-03-01|15/01/2023||0.6811||1090000000|2022-11-22|15/10/2022|0.01|-0.13|880000000|829590000
2022-11-27 19:29:46|01945|16453|NASDAQ SMPL|3.82B|3820000000|38.61|663,084|1.79%|23|2023-01-04|15/11/2022||0.4075||299440000|2022-10-21|15/08/2022|0.36|0.2852|274160000|260810000
2022-11-27 19:29:50|01946|15435|NASDAQ SEEL|86.63M|86630000|0.823|678,900|-55.49%|38|2023-03-03|15/12/2022||-0.1433||0.00|2022-11-10|15/09/2022|-0.18|-0.1767||0.00
2022-11-27 19:29:53|01947|102913|NASDAQ QTNT|109.18M|109180000|0.800|119,476|-99.06%|34|2023-02-06|15/12/2022||-4.4||10500000|2022-11-14|15/09/2022|-10.81|-9.4|8860000|9910000
2022-11-27 19:29:57|01948|41243|NYSE TPH|1.85B|1850000000|18.25|1,077,745|-27.52%|38|2023-02-16|15/12/2022||1.6||1250000000|2022-10-27|15/09/2022|1.45|1.25|1060000000|1010000000
2022-11-27 19:30:01|01949|15486|NASDAQ ATHX|7.44M|7440000|0.5810|1,779,518|-97.74%|37|2023-03-14|15/12/2022||-2.04||0.00|2022-11-15|15/09/2022|-1.15|-1.96|65000|0.00
2022-11-27 19:30:05|01950|41291|NASDAQ BNFT|356.94M|356940000|10.37|738,288|2.07%|38|2023-02-28|15/12/2022||0.3||78670000|2022-11-07|15/09/2022|-0.12|-0.1433|56190000|56040000
2022-11-27 19:30:12|01951|16363|NASDAQ INFI|48.66M|48660000|0.541|437,321|-75.18%|38|2023-03-14|15/12/2022||-0.1175||446500|2022-11-14|15/09/2022|-0.12|-0.06|712000|6190000
2022-11-27 19:30:14|01952|1172291|NASDAQ ALKT|1.08B|1080000000|11.83|298,023|-57.25%|11|2023-02-22|15/12/2022||-0.0638||55350000|2022-11-03|15/09/2022|-0.0616|-0.0724|53410000|52220000
2022-11-27 19:30:17|01953|1174606|NASDAQ IAS|1.5B|1500000000|9.66|524,907|-58.95%|10|2023-03-02|15/12/2022||0.0243||110530000|2022-11-10|15/09/2022|0.00|0.01|101340000|99890000
2022-11-27 19:30:22|01954|1174324|NASDAQ LYEL|1.03B|1030000000|4.16|1,115,294|-55.32%|10|2023-03-28|15/12/2022||-0.3125||17230000|2022-11-09|15/09/2022|-0.28|-0.28|2800000|1800000
2022-11-27 19:30:24|01955|1175582|NASDAQ TNYA|161.89M|161890000|2.53|231,824|-86.77%|11|2023-03-22|15/12/2022||-0.695||0.00|2022-11-10|15/09/2022|-0.74|-0.655|0.00|0.00
2022-11-27 19:30:27|01956|1175428|NASDAQ ICVX|122.85M|122850000|3.06|114,794|-88.89%|10|2023-03-29|15/12/2022||-0.5875||900000|2022-11-14|15/09/2022|-0.55|-0.55|0.00|900000
2022-11-27 19:30:29|01957|1174647|NASDAQ DNUT|2.68B|2680000000|15.98|1,005,868|3.5%|10|2023-02-21|15/12/2022||0.0917||395550000|2022-11-15|15/09/2022|0.03|0.05|377500000|366140000
2022-11-27 19:30:33|01958|1129440|NASDAQ APLT|43.1M|43100000|0.90|320,503|-91.76%|18|2023-03-17|15/12/2022||-0.4423||0.00|2022-11-09|15/09/2022|-0.4|-0.4768|0.00|0.00
2022-11-27 19:30:38|01959|15687|NASDAQ CENT|2.18B|2180000000|40.27|44,983|-21.05%|36|2023-02-01|15/12/2022||0.2333||663200000|2022-11-21|15/09/2022|-0.04|0.006|707440000|717800000
2022-11-27 19:30:41|01960|40052|NASDAQ AXDX|95.2M|95200000|0.961|431,228|-80.79%|29|2023-03-01|15/12/2022||-0.16||3100000|2022-11-14|15/09/2022|-0.18|-0.2|2960000|3750000
2022-11-27 19:30:44|01961|1073426|NASDAQ OBNK|1.29B|1290000000|42.15|105,684|-3.59%|24|2023-01-25|15/12/2022||1.07||102660000|2022-10-26|15/09/2022|0.57|0.62|92250000|91150000
2022-11-27 19:30:47|01962|1062876|NASDAQ STR|2.61B|2610000000|31.180|320,511|60.72%|24|2023-03-01|15/12/2022||0.5994||107130000|2022-11-08|15/09/2022|0.7175|0.6663|115500000|115710000
2022-11-27 19:30:51|01963|17342|NASDAQ MTEM|33.87M|33870000|0.591|105,425|-86%|38|2023-03-29|15/12/2022||-0.3832||8690000|2022-11-10|15/09/2022|-0.44|-0.4865|4240000|3080000
2022-11-27 19:30:57|01964|40983|NASDAQ THRY|674.68M|674680000|19.57|366,729|-47.74%|23|2023-03-09|15/12/2022||0.384||263040000|2022-11-03|15/09/2022|0.37|0.424|280650000|261530000
2022-11-27 19:31:01|01965|17122|NASDAQ SBGI|1.3B|1300000000|18.67|668,539|-21.36%|38|2023-02-22|15/12/2022||-0.46||982620000|2022-11-02|15/09/2022|0.32|0.42|843000000|903560000
2022-11-27 19:31:04|01966|1166406|NASDAQ PRLD|324.55M|324550000|6.82|64,666|-51.29%|13|2023-03-15|15/12/2022||-0.654||0.00|2022-11-14|15/09/2022|-0.63|-0.636|0.00|0.00
2022-11-27 19:31:10|01967|20826|NYSE HNI|1.22B|1220000000|29.53|186,630|-27.55%|38|2023-02-27|15/12/2022||0.79||648570000|2022-10-24|15/09/2022|0.71|0.645|587600000|642290000
2022-11-27 19:31:13|01968|30748|NYSE EVI|278.42M|278420000|22.19|17,078|-36.13%|24|2023-02-13|15/12/2022|||||2022-11-08|15/09/2022|0.2||83430000|
2022-11-27 19:31:17|01969|16340|NASDAQ TILE|642.78M|642780000|11.05|222,192|-27.73%|38|2023-02-22|15/12/2022||0.31||336670000|2022-11-04|15/09/2022|0.3|0.25|327800000|334900000
2022-11-27 19:31:23|01970|1166964|NASDAQ TARS|456.93M|456930000|16.93|92,361|-32.28%|13|2023-03-13|15/12/2022||-0.728||10000000|2022-11-09|15/09/2022|-0.84|-0.96|0.00|3500000
2022-11-27 19:31:27|01971|20631|NYSE ESE|2.48B|2480000000|95.97|67,386|14.58%|38|2023-02-07|15/12/2022||0.6||190390000|2022-11-17|15/09/2022|1.21|1.16|256500000|234280000
2022-11-27 19:31:30|01972|1165437|NASDAQ VINC|14.45M|14450000|0.68|109,789|-93.88%|13|2023-03-21|15/12/2022||-0.475||0.00|2022-11-10|15/09/2022|-0.8|-0.5525|0.00|0.00
2022-11-27 19:31:35|01973|24440|NYSE CCF|901.86M|901860000|95.73|21,497|-7.92%|37|2023-01-05|15/11/2022|||||2022-11-10|15/08/2022|1.08||88080000|
2022-11-27 19:31:38|01974|20589|NYSE MWA|1.82B|1820000000|11.65|1,020,827|-16.96%|38|2023-02-02|15/12/2022||0.0927||288770000|2022-11-07|15/09/2022|0.1|0.14|331400000|321520000
2022-11-27 19:31:42|01975|20243|NYSE PZN|710.99M|710990000|9.65|142,307|-0.64%|38|2023-01-30|15/12/2022|||||2022-10-18|15/09/2022|0.15||45240000|
2022-11-27 19:31:46|01976|1163244|NYSE HYLN|573.29M|573290000|3.19|1,232,045|-52.32%|16|2023-02-21|15/12/2022||-0.1968||787500|2022-11-09|15/09/2022|-0.36|-0.2176|499000|662500
2022-11-27 19:31:49|01977|1172723|NASDAQ FTCI|225.16M|225160000|2.18|1,109,898|-75.09%|10|2023-03-14|15/12/2022||-0.0949||37650000|2022-11-09|15/09/2022|-0.25|-0.14|16570000|27680000
2022-11-27 19:31:51|01978|977675|NASDAQ OTLK|237.45M|237450000|1.050|472,256|-23.36%|26|2023-02-15|15/12/2022||-0.06||0.00|2022-12-21|15/09/2022||-0.067||0.00
2022-11-27 19:31:55|01979|16441|NASDAQ KALU|1.43B|1430000000|90.01|136,800|-5.78%|38|2023-02-23|15/12/2022||0.652||790930000|2022-10-19|15/09/2022|0.6|-0.59|748900000|682830000
2022-11-27 19:31:58|01980|1173890|NASDAQ JANX|581.43M|581430000|13.93|67,944|-21.12%|11|2023-03-17|15/12/2022||-0.4875||663080|2022-11-10|15/09/2022|-0.4|-0.4675|1810000|742580
2022-11-27 19:32:01|01981|1080049|NASDAQ VRCA|106.43M|106430000|2.59|98,101|-75.24%|23|2023-03-02|15/12/2022||-0.1975||312500|2022-11-07|15/09/2022|0.00|-0.105|8320000|4330000
2022-11-27 19:32:05|01982|1175353|NYSE PWSC|4.05B|4050000000|20.41|440,731|-2.34%|12|2023-03-02|15/12/2022||0.2008||162740000|2022-11-07|15/09/2022|0.21|0.2094|162430000|163460000
2022-11-27 19:32:08|01983|24415|NYSE GRC|723.07M|723070000|27.70|84,850|-35.69%|34|2023-02-03|15/12/2022||0.38||148740000|2022-10-28|15/09/2022|0.25|0.36|153800000|142010000
2022-11-27 19:32:12|01984|961635|NASDAQ WVE|368.46M|368460000|4.240|329,403|6.27%|28|2023-03-02|15/12/2022||-0.548||5630000|2022-11-10|15/09/2022|-0.42|-0.48|290000|8730000
2022-11-27 19:32:15|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
2022-11-27 19:32:20|01986|1168973|NYSE OUST|225.33M|225330000|1.23|1,300,012|-81.34%|12|2023-02-14|15/12/2022||-0.1548||15110000|2022-11-07|15/09/2022|-0.1534|-0.1499|11200000|11520000
2022-11-27 19:32:25|01987|961629|NASDAQ DLTH|299.57M|299570000|8.98|101,507|-38.66%|32|2023-03-21|15/01/2023||0.6533||277670000|2022-12-01|15/10/2022||-0.11||144300000
2022-11-27 19:32:28|01988|941657|NASDAQ LTRPA|149.65M|149650000|0.844|491,922|-62.74%|32|2023-03-02|15/12/2022||-0.19|||2022-11-04|15/09/2022|-0.39|-0.16|459000000|
2022-11-27 19:32:31|01989|943135|NASDAQ JRVR|888.18M|888180000|23.71|176,882|-14.19%|33|2023-02-23|15/12/2022||0.5364||262500000|2022-11-01|15/09/2022|0.41|0.43|191700000|205930000
2022-11-27 19:32:35|01990|1080051|NASDAQ MGTA|69.76M|69760000|1.16|161,274|-80.86%|22|2023-03-07|15/12/2022||-0.282||0.00|2022-11-03|15/09/2022|-0.27|-0.29|0.00|0.00
2022-11-27 19:32:38|01991|1166960|NASDAQ EAR|22.46M|22460000|0.56|1,403,827|-90.16%|14|2023-02-23|15/12/2022||-0.4248||9100000|2022-11-03|15/09/2022|-1.21|-0.5633|7910000|7270000
2022-11-27 19:32:41|01992|51519|NASDAQ FORA|88.76M|88760000|2.69|17,481|-68.35%|24|2023-03-23|15/12/2022||-0.16||6900000|2022-11-14|15/09/2022|-0.16|-0.17|7180000|6680000
2022-11-27 19:32:44|01993|1050112|NASDAQ CELC|139.14M|139140000|9.00|38,239|-41.02%|24|2023-03-16|15/12/2022||-0.43||0.00|2022-11-10|15/09/2022|-0.63|-0.565|0.00|0.00
2022-11-27 19:32:48|01994|976458|NYSE PR|5.86B|5860000000|10.510|6,623,498|69.79%|26|2023-02-22|15/12/2022||0.5182||797910000|2022-11-08|15/09/2022|0.7|0.4657|549780000|523040000
2022-11-27 19:32:50|01995|1171768|NASDAQ TIL|181.69M|181690000|1.40|570,529|-93.13%|12|2023-03-06|15/12/2022||-0.43||333330|2022-11-15|15/09/2022|-0.43|-0.422||0.00
2022-11-27 19:32:53|01996|1131057|NASDAQ IDYA|845.84M|845840000|17.58|546,111|-26.17%|20|2023-03-28|15/12/2022||-0.56||6410000|2022-11-08|15/09/2022|0.04|-0.6061|29700000|6640000
2022-11-27 19:32:56|01997|1142208|NASDAQ KRUS|640.69M|640690000|65.45|85,259|0.25%|18|2023-01-10|15/11/2022||0.01||41100000|2022-11-10|15/08/2022|0.21|0.04|42000000|41500000
2022-11-27 19:33:00|01998|29668|NYSE RM|282.92M|282920000|29.34|34,771|-51.28%|38|2023-02-08|15/12/2022||0.6467||134190000|2022-11-01|15/09/2022|1.06|0.9|131450000|128850000
2022-11-27 19:33:04|01999|30915|NYSE RVP|80.7M|80700000|2.45|62,751|-71.97%|30|2022-11-14|15/09/2022|0.16||23060000||2022-08-15|15/06/2022|-0.11||14340000|
2022-11-27 19:33:07|02000|1131556|NASDAQ ATER|82.37M|82370000|1.08|1,971,099|-80.29%|18|2023-03-08|15/12/2022||-0.246||48410000|2022-11-08|15/09/2022|-3.13|-0.25|68120000|57260000
2022-11-27 19:33:10|02001|6389|NASDAQ BBBY|284.51M|284510000|3.24|18,872,280|-84.5%|29|2023-01-05|15/11/2022||-1.82||1440000000|2022-09-29|15/08/2022|-3.22|-1.79|1440000000|1450000000
2022-11-27 19:33:15|02002|41231|NASDAQ PBYI|193.52M|193520000|4.260|232,934|32.09%|38|2023-03-02|15/12/2022||0.0423||57720000|2022-11-03|15/09/2022|-0.01|-0.0731|57100000|50470000
2022-11-27 19:33:19|02003|40984|NASDAQ ENTA|864.76M|864760000|41.58|201,604|-54.75%|38|2023-02-08|15/12/2022||-1.34||25710000|2022-11-21|15/09/2022|-1.27|-1.25|20320000|22870000
2022-11-27 19:33:23|02004|20627|NYSE CSV|356.25M|356250000|24.21|120,180|-54.28%|38|2023-02-15|15/12/2022||0.635||90920000|2022-10-26|15/09/2022|0.45|0.55|87500000|88100000
2022-11-27 19:33:25|02005|1172949|NASDAQ HNST|265.04M|265040000|2.86|1,246,226|-65.91%|12|2023-03-23|15/12/2022||-0.04||82170000|2022-11-10|15/09/2022|-0.13|-0.08|84580000|83310000
2022-11-27 19:33:32|02006|16840|NASDAQ OSIS|1.51B|1510000000|89.36|90,311|-2.03%|38|2023-01-26|15/12/2022||1.23||302730000|2022-10-27|15/09/2022|0.87|0.8|268070000|266730000
2022-11-27 19:33:35|02007|1175112|NASDAQ IMGO|1.2B|1200000000|35.66|505,812|51.74%|10|2023-03-23|15/12/2022||-0.5267||0.00|2022-11-09|15/09/2022|-0.5|-0.43|0.00|0.00
2022-11-27 19:33:37|02008|1163393|NYSE MPLN|990.64M|990640000|1.550|2,451,712|-64.37%|12|2023-03-08|15/12/2022||-0.0247||270670000|2022-11-08|15/09/2022|0.03|0.0297|250450000|284120000
2022-11-27 19:33:39|02009|1174984|NYSE FXLV|240.37M|240370000|2.47|1,278,152|-74.74%|12|2023-03-13|15/12/2022||0.0362||23920000|2022-11-14|15/09/2022|-0.62|0.02|29300000|25190000
2022-11-27 19:33:42|02010|1174595|NASDAQ GLUE|410.42M|410420000|8.48|224,894|-58.73%|10|2023-03-28|15/12/2022||-0.6292||0.00|2022-11-10|15/09/2022|-0.58|-0.6014|0.00|0.00
2022-11-27 19:33:45|02011|1127852|NASDAQ RVYL|34.62M|34620000|0.77|303,415|-85.66%|22|2023-03-30|15/12/2022||-0.175||12830000|2022-11-21|15/09/2022|-0.32|-0.235|10600000|10130000
2022-11-27 19:33:49|02012|17450|NYSE UNFI|2.7B|2700000000|46.18|425,758|-5.68%|38|2023-03-08|15/01/2023||1.47||7770000000|2022-12-07|15/10/2022||1.16||7450000000
2022-11-27 19:33:52|02013|16273|NASDAQ HLIT|1.57B|1570000000|14.910|1,698,583|39.09%|38|2023-03-01|15/12/2022||0.1483||162080000|2022-10-31|15/09/2022|0.13|0.1|155700000|152430000
2022-11-27 19:33:57|02014|1175599|NASDAQ EWCZ|885.92M|885920000|13.94|446,749|-47.61%|10|2023-03-14|15/12/2022||0.0864||52760000|2022-11-03|15/09/2022|0.11|0.08|55000000|53960000
2022-11-27 19:34:01|02015|962503|NASDAQ OCX|54.68M|54680000|0.470|391,660|-80.52%|27|2022-11-10|15/09/2022|-0.08|-0.11|1000000|1650000|2022-08-10|15/06/2022|-0.07|-0.12|2070000|2710000
2022-11-27 19:34:04|02016|1173520|NASDAQ DAWN|1.57B|1570000000|21.41|602,132|16.99%|11|2023-03-06|15/12/2022||-0.5414||0.00|2022-11-07|15/09/2022|-0.53|-0.5226|0.00|0.00
2022-11-27 19:34:08|02017|6428|NASDAQ ALPN|302.58M|302580000|6.590|110,718|-42.34%|29|2023-03-16|15/12/2022||-0.2375||11580000|2022-11-14|15/09/2022|-0.42|-0.09|8370000|18690000
2022-11-27 19:34:11|02018|1174489|NASDAQ IPSC|621M|621000000|10.53|86,437|-38.78%|11|2023-03-16|15/12/2022||-0.5998||2750000|2022-11-10|15/09/2022|-0.53|-0.5944|2220000|1080000
2022-11-27 19:34:14|02019|1175509|NASDAQ NUVL|1.81B|1810000000|32.25|343,495|57.55%|10|2023-03-28|15/12/2022||-0.429||0.00|2022-11-10|15/09/2022|-0.41|-0.44|0.00|0.00
2022-11-27 19:34:17|02020|1164147|NASDAQ AFIB|19.86M|19860000|0.70|507,459|-78.85%|14|2023-03-16|15/12/2022||-0.71||4300000|2022-11-10|15/09/2022|-0.7|-0.79|3600000|3630000
2022-11-27 19:34:22|02021|16554|NASDAQ LXRX|412.78M|412780000|2.130|515,277|-55.06%|38|2023-03-01|15/12/2022||-0.136||50000|2022-11-09|15/09/2022|-0.13|-0.1401|39000|50000
2022-11-27 19:34:25|02022|1095921|NYSE CTOS|1.7B|1700000000|6.880|284,542|-13.13%|19|2023-03-09|15/12/2022||0.1109||429710000|2022-11-08|15/09/2022|-0.01|0.05|357800000|395780000
2022-11-27 19:34:30|02023|31071|NASDAQ FRG|984.18M|984180000|25.76|553,043|-45.53%|47|2023-02-23|15/12/2022||0.86||1050000000|2023-02-21|15/04/2022|0.94||1090000000|
2022-11-27 19:34:32|02024|1163493|NASDAQ GLSI|183.34M|183340000|14.50|41,934|-56.19%|17|2023-03-01|15/12/2022||-0.19||0.00|2022-11-14|15/09/2022|-0.18|-0.19||0.00
2022-11-27 19:34:39|02025|20984|NYSE CHS|756.67M|756670000|6.050|2,281,508|6.33%|37|2023-02-28|15/01/2023||0.1||557000000|2022-11-22|15/10/2022|0.2|0.11|518300000|508300000
2022-11-27 19:34:42|02026|1162157|NASDAQ RNA|682.42M|682420000|12.53|533,147|-48.27%|15|2023-03-13|15/12/2022||-0.8892||1840000|2022-11-08|15/09/2022|-0.82|-0.9333|2480000|2130000
2022-11-27 19:34:45|02027|1169493|NASDAQ DSP|231.4M|231400000|3.76|68,648|-62.62%|12|2023-03-20|15/12/2022||0.0667||52120000|2022-11-09|15/09/2022|-0.06|-0.16|48800000|40900000
2022-11-27 19:34:49|02028|100169|NASDAQ BLBD|359.32M|359320000|11.22|108,929|-49.32%|32|2023-02-08|15/12/2022||-0.045||154350000|2022-12-14|15/09/2022||0.04||221630000
2022-11-27 19:34:53|02029|1075232|NASDAQ KNSA|1.1B|1100000000|15.76|343,412|35.28%|23|2023-02-21|15/12/2022||-0.2362||44630000|2022-11-01|15/09/2022|3.23|0.4739|99140000|93580000
2022-11-27 19:34:56|02030|1169945|NASDAQ NEXI|12M|12000000|0.46|750,518|-94.21%|12|2023-03-29|15/12/2022||-0.486||0.00|2022-11-14|15/09/2022|-0.6|-0.6962|0.00|0.00
2022-11-27 19:35:00|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|38.54%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2022-11-27 19:35:04|02032|995706|NASDAQ VREX|852.21M|852210000|21.26|249,302|-27.86%|26|2023-02-02|15/12/2022||0.17||205730000|2022-11-15|15/09/2022|0.42|0.33|231000000|223330000
2022-11-27 19:35:07|02033|989524|NYSE FBK|2.03B|2030000000|43.30|147,929|-1.48%|26|2023-01-17|15/12/2022||0.8288||139740000|2022-10-17|15/09/2022|0.68|0.7976|134840000|140260000
2022-11-27 19:35:11|02034|16699|NASDAQ NATH|264.96M|264960000|64.94|5,767|4.92%|32|2023-02-03|15/12/2022|||||2022-11-03|15/09/2022|1.46||37500000|
2022-11-27 19:35:14|02035|1175510|NASDAQ OMGA|321.93M|321930000|6.70|65,922|-60.38%|10|2023-03-09|15/12/2022||-0.648||101200|2022-11-08|15/09/2022|-0.54|-0.598|595000|101200
2022-11-27 19:35:18|02036|17154|NASDAQ SFST|392.75M|392750000|49.11|21,288|-19.58%|34|2023-01-24|15/12/2022||1.04||28400000|2022-10-25|15/09/2022|1.04|1.03|28130000|27900000
2022-11-27 19:35:20|02037|1011772|NYSE CARS|923.89M|923890000|13.88|462,801|-13.9%|24|2023-03-02|15/12/2022||0.4225||166230000|2022-11-03|15/09/2022|-0.04|0.11|164600000|164650000
2022-11-27 19:35:24|02038|17272|NASDAQ STRL|976.01M|976010000|32.25|160,492|18.39%|37|2023-03-06|15/12/2022||0.6733||451730000|2022-10-31|15/09/2022|0.97|0.8733|556940000|509370000
2022-11-27 19:35:28|02039|1163492|NASDAQ FTHM|85.03M|85030000|4.98|44,545|-78.94%|15|2023-03-21|15/12/2022||-0.2067||102430000|2022-11-07|15/09/2022|-0.38|-0.2267|111260000|108830000
2022-11-27 19:35:30|02040|1171270|NASDAQ JOAN|202.71M|202710000|4.98|162,959|-49.18%|12|2023-03-17|15/01/2023||0.725||698660000|2022-12-01|15/10/2022||0.175||571190000
2022-11-27 19:35:34|02041|40982|NYSE CUBI|1.05B|1050000000|32.21|290,567|-42.73%|34|2023-01-25|15/12/2022||1.71||172920000|2022-10-26|15/09/2022|1.85|2.18|175410000|177800000
2022-11-27 19:35:37|02042|1052401|NASDAQ LVO|62.12M|62120000|0.710|192,915|-65.18%|24|2023-02-10|15/12/2022||-0.0333||30380000|2022-11-10|15/09/2022|-0.04|-0.0433|23530000|23350000
2022-11-27 19:35:41|02043|949621|NASDAQ KMPH|164.24M|164240000|4.76|186,364|-40.87%|32|2023-03-09|15/12/2022||-0.1845||3140000|2022-11-09|15/09/2022|-0.19|-0.19|2870000|2970000
2022-11-27 19:35:45|02044|946348|NASDAQ SMMT|185.8M|185800000|0.923|483,897|-82.11%|33|2023-03-16|15/12/2022||-0.26||0.00|2022-11-09|15/09/2022|-0.14|-0.26|220000|0.00
2022-11-27 19:35:48|02045|1175431|NYSE COOK|411.99M|411990000|3.36|877,799|-74.76%|12|2023-03-22|15/12/2022||-0.1527||118070000|2022-11-09|15/09/2022|-0.21|-0.2|93800000|86810000
2022-11-27 19:35:52|02046|20753|OTC GAMI|423.18M|423180000|16.60|56,046|-34.54%|36|2023-02-07|15/12/2022|||||2022-11-07|15/09/2022|0.36||61920000|
2022-11-27 19:35:55|02047|1012040|NASDAQ ATNX|28.38M|28380000|0.180|1,112,866|-90.03%|24|2023-03-14|15/12/2022||-0.1233||30230000|2022-11-03|15/09/2022|-0.14|-0.15|33530000|28920000
2022-11-27 19:35:59|02048|42975|TSX PPTA|184.56M|184560000|2.93|9,888|-53.49%|14|2023-03-15|15/12/2022||-0.08||0.00|2022-11-15|15/09/2022|-0.09|-0.08|0.00|0.00
2022-11-27 19:36:04|02049|17420|NASDAQ ULH|964.65M|964650000|36.71|57,045|89.13%|38|2023-02-23|15/12/2022||1.3||468300000|2022-10-27|15/09/2022|1.84|1.34|505700000|494300000
2022-11-27 19:36:08|02050|31013|NASDAQ CCXI|3.74B|3740000000|51.99|2,413,846|43.3%|38|2023-03-14|15/12/2022||-0.3664||31120000|2022-11-08|15/09/2022||-0.4161||20600000
2022-11-27 19:36:11|02051|1097841|NASDAQ ADN|104.81M|104810000|1.990|240,366|-79.51%|17|2023-03-27|15/12/2022||-0.21|||2022-11-14|15/09/2022|-0.22|-0.2|2400000|
2022-11-27 19:36:15|02052|17196|NASDAQ SMED|171.43M|171430000|8.75|397,425|10.48%|36|2022-10-26|15/09/2022||0.02||16400000|2022-08-30|15/06/2022||-0.0033||14970000
2022-11-27 19:36:18|02053|1008723|NYSE HCC|1.83B|1830000000|35.49|684,592|73.16%|24|2023-02-22|15/12/2022||2.28||421750000|2022-11-02|15/09/2022|2.1|1.62|390180000|367280000
2022-11-27 19:36:22|02054|44411|NASDAQ NMIH|1.76B|1760000000|21.07|450,029|2.83%|34|2023-02-14|15/12/2022||0.8435||127600000|2022-11-01|15/09/2022|0.9|0.81|130580000|123200000
2022-11-27 19:36:24|02055|1171962|NASDAQ DSGN|822.53M|822530000|14.73|348,845|-17.15%|10|2023-03-09|15/12/2022||-0.314||0.00|2022-11-03|15/09/2022|-0.32|-0.288|0.00|0.00
2022-11-27 19:36:26|02056|1176340|NASDAQ VIA|267.5M|267500000|7.46|84,164|-35.75%|10|2022-11-02|15/09/2022|-0.18||117190000||2022-08-03|15/06/2022|0.18||97100000|
2022-11-27 19:36:29|02057|959850|NYSE UAVS|41.08M|41080000|0.468|845,749|-78.65%|24|2022-11-15|15/09/2022|0.01||5500000||2022-08-16|15/06/2022|-0.07||5290000|
2022-11-27 19:36:32|02058|1175508|NASDAQ IMRX|173.48M|173480000|6.57|54,887|-70.85%|11|2023-03-09|15/12/2022||-0.58||50000|2022-11-10|15/09/2022|-0.49|-0.48|38380|153330
2022-11-27 19:36:34|02059|949610|NYSE ASXC|99.82M|99820000|0.418|820,443|-70.76%|32|2023-03-08|15/12/2022||-0.07||3700000|2022-11-10|15/09/2022|-0.07|-0.07|2560000|3440000
2022-11-27 19:36:37|02060|1081600|NASDAQ STIM|149.45M|149450000|5.49|150,464|33.25%|23|2023-03-07|15/12/2022||-0.4031||16260000|2022-11-08|15/09/2022|-0.28|-0.43|16500000|15020000
2022-11-27 19:36:40|02061|1171266|NASDAQ INNV|934.08M|934080000|6.89|118,808|-9.46%|12|2023-02-08|15/12/2022||-0.0704||169840000|2022-11-08|15/09/2022|-0.1|-0.03|171220000|172150000
2022-11-27 19:36:44|02062|991229|NASDAQ IEA|667.4M|667400000|13.72|1,435,461|33.2%|24|2023-03-14|15/12/2022||0.5033||664260000|2022-11-09|15/09/2022||0.5967||762330000
2022-11-27 19:36:47|02063|15857|NASDAQ CVGI|215.93M|215930000|6.47|121,661|-28.03%|38|2023-03-08|15/12/2022||0.23||251990000|2022-11-02|15/09/2022|0.15|0.195|251400000|256020000
2022-11-27 19:36:53|02064|1082134|NASDAQ HYRE|19.46M|19460000|0.64|2,540,515|-87.95%|25|2023-03-29|15/12/2022||-0.145||11310000|2022-11-14|15/09/2022|-0.23|-0.16|10270000|10330000
2022-11-27 19:37:01|02065|16644|NASDAQ MNKD|1.16B|1160000000|4.510|4,666,326|-2.59%|38|2023-02-28|15/12/2022||-0.056||34250000|2022-11-08|15/09/2022|-0.06|-0.086|32830000|25490000
2022-11-27 19:37:04|02066|40324|NASDAQ GTBP|59.58M|59580000|1.83|77,251|-58.69%|21|2022-10-31|15/09/2022|-0.22|-0.11|0.00|0.00|2022-08-11|15/06/2022|-0.1|-0.175|0.00|0.00
2022-11-27 19:37:07|02067|1174643|NASDAQ CVRX|257.1M|257100000|12.49|47,273|-3.55%|12|2023-02-14|15/12/2022||-0.5758||6850000|2022-11-01|15/09/2022|-0.48|-0.5475|6190000|5720000
2022-11-27 19:37:09|02068|1121161|NASDAQ HARP|22.83M|22830000|0.69|156,482|-89.61%|22|2023-03-16|15/12/2022||-0.48||5280000|2022-11-14|15/09/2022|-0.35|-0.5632|13620000|5560000
2022-11-27 19:37:14|02069|961627|NASDAQ AVTX|51.4M|51400000|5.460|20,087|-78.23%|27|2023-03-15|15/12/2022||-0.6125||3660000|2022-11-07|15/09/2022|0.34|-0.8775|14950000|1260000
2022-11-27 19:37:19|02070|16511|NASDAQ LKFN|1.98B|1980000000|78.23|93,146|10.29%|38|2023-01-23|15/12/2022||1.07||64750000|2022-10-25|15/09/2022|1.11|1.03|62660000|63080000
2022-11-27 19:37:23|02071|16310|NASDAQ HURN|1.4B|1400000000|75.35|115,714|58.36%|38|2023-02-23|15/12/2022||0.965||265260000|2022-11-01|15/09/2022|1.01|0.99|285400000|267090000
2022-11-27 19:37:27|02072|1174593|NASDAQ GRPH|195.59M|195590000|3.38|199,735|-64.64%|10|2023-03-20|15/12/2022||-0.4414||0.00|2022-11-09|15/09/2022|-0.45|-0.4443|0.00|0.00
2022-11-27 19:37:30|02073|985718|NASDAQ SYRS|83.74M|83740000|4.140|247,504|-89.57%|26|2023-03-14|15/12/2022||-1.24||4020000|2022-11-14|15/09/2022|-3.21|-3.88|3900000|5180000
2022-11-27 19:37:32|02074|17130|NASDAQ SCHN|901.39M|901390000|33.45|179,028|-35.86%|36|2023-01-05|15/11/2022||-0.205||698640000|2022-10-24|15/08/2022|0.5|0.455|894410000|817600000
2022-11-27 19:37:38|02075|20654|NYSE OXM|1.8B|1800000000|112.99|257,413|13.38%|34|2023-03-23|15/01/2023||2.11||374700000|2022-12-14|15/10/2022||1.23||304080000
2022-11-27 19:37:42|02076|16976|NASDAQ PSMT|2.2B|2200000000|72.01|103,598|-0.88%|38|2023-01-05|15/11/2022||0.9612||1080000000|2022-10-31|15/08/2022|0.75|0.7209|1020000000|1020000000
2022-11-27 19:37:45|02077|100229|NASDAQ TVTX|1.25B|1250000000|19.49|747,361|-32.86%|36|2023-02-28|15/12/2022||-1.04||54770000|2022-10-27|15/09/2022|-1.09|-0.9478|50790000|54120000
2022-11-27 19:37:52|02078|32362|NYSE GES|1.1B|1100000000|20.18|776,148|-10.51%|38|2023-03-22|15/01/2023||1.48||779000000|2022-11-22|15/10/2022|0.44|0.55|633000000|614000000
2022-11-27 19:37:56|02079|955540|NYSE BW|414.81M|414810000|4.680|541,186|-49.13%|31|2023-03-01|15/12/2022||0.0651||226470000|2022-11-08|15/09/2022|-0.24|-0.0514|214900000|207140000
2022-11-27 19:37:59|02080|44403|NYSE MMI|1.51B|1510000000|37.66|159,802|-16.29%|36|2023-03-09|15/12/2022||0.81||400300000|2022-11-04|15/09/2022|0.53|0.55|323840000|335000000
2022-11-27 19:38:01|02081|1175173|NASDAQ ABSI|206.96M|206960000|2.24|315,228|-79.65%|10|2023-03-21|15/12/2022||-0.2482||4790000|2022-11-09|15/09/2022|-0.3|-0.283|2370000|1870000
2022-11-27 19:38:05|02082|16375|NASDAQ SNEX|2.03B|2030000000|100.32|69,724|50.4%|37|2023-02-08|15/12/2022||1.97||347760000|2022-11-21|15/09/2022|2.49|1.93|583400000|350000000
2022-11-27 19:38:09|02083|960941|OTC NBEVQ|58.73K|58730|0.0004|9,546,191|-99.97%|25|2023-03-15|15/12/2022||-0.05||113400000|2022-11-28|15/09/2022||-0.04||117140000
2022-11-27 19:38:13|02084|20559|NYSE AVD|671.21M|671210000|22.69|209,755|50.07%|38|2023-03-08|15/12/2022||0.26||165400000|2022-11-08|15/09/2022|0.23|0.21|152120000|156800000
2022-11-27 19:38:16|02085|1152990|NASDAQ MCBS|570.97M|570970000|22.64|30,205|-18.62%|21|2023-01-25|15/12/2022||0.615||34600000|2022-10-21|15/09/2022|0.66|0.665|34890000|36800000
2022-11-27 19:38:20|02086|16775|NASDAQ INSG|143.44M|143440000|1.33|512,005|-80%|38|2023-03-09|15/12/2022||-0.0633||70570000|2022-11-02|15/09/2022|-0.11|-0.08|69170000|65120000
2022-11-27 19:38:24|02087|20704|NYSE MPX|386.66M|386660000|11.30|22,484|-6.84%|38|2023-01-25|15/12/2022||0.21||75300000|2022-10-26|15/09/2022|0.34|0.24|100060000|79100000
2022-11-27 19:38:27|02088|942487|NASDAQ ATRA|395.38M|395380000|4.18|1,531,546|-76.21%|32|2023-02-28|15/12/2022||-0.5987||22580000|2022-11-08|15/09/2022|-0.82|-0.7455|4460000|5130000
2022-11-27 19:38:28|02089|1156639|NYSE CSPR|282.2M|282200000|6.780|9,956,131|3.51%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2022-11-27 19:38:31|02090|1172579|NASDAQ NPCE|40.09M|40090000|1.61|63,872|-86.39%|9|2023-03-09|15/12/2022||-0.5075||12210000|2022-11-08|15/09/2022|-0.48|-0.5275|11200000|9900000
2022-11-27 19:38:36|02091|17578|NASDAQ WTBA|396.87M|396870000|23.85|26,139|-24.21%|38|2023-01-26|15/12/2022||0.63||25500000|2022-10-27|15/09/2022|0.69|0.66|35450000|25900000
2022-11-27 19:38:40|02092|1172382|NASDAQ KRT|272.5M|272500000|13.48|19,774|-35.81%|14|2023-03-22|15/12/2022||0.3967||107460000|2022-11-10|15/09/2022|0.33|0.41|110000000|120050000
2022-11-27 19:38:43|02093|994715|NYSE DS|43.7M|43700000|0.470|714,669|-76.26%|26|2023-03-10|15/12/2022||-0.1198||84830000|2022-11-21|15/09/2022|-0.09|-0.0879|88670000|91290000
2022-11-27 19:38:47|02094|15984|NASDAQ EGAN|271.71M|271710000|8.50|83,567|-14.74%|37|2023-02-09|15/12/2022||0.03||25100000|2022-11-14|15/09/2022|0.06|0.01|24760000|24220000
2022-11-27 19:38:49|02095|1172510|NASDAQ AKYA|485.02M|485020000|12.84|135,113|5.25%|11|2023-03-13|15/12/2022||-0.431||20030000|2022-11-07|15/09/2022|-0.47|-0.42|18900000|17870000
2022-11-27 19:38:52|02096|1173019|NASDAQ TALS|60.46M|60460000|1.47|201,649|-88.73%|10|2023-03-16|15/12/2022||-0.512||0.00|2022-11-10|15/09/2022|-0.46|-0.454|0.00|0.00
2022-11-27 19:38:57|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|44.23%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2022-11-27 19:38:59|02098|1174591|NASDAQ TKNO|138.21M|138210000|4.81|88,291|-77.07%|12|2023-03-14|15/12/2022||-0.3||9080000|2022-11-09|15/09/2022|-0.8|-0.3|10700000|12140000
2022-11-27 19:39:02|02099|1174641|NASDAQ AVTE|459.38M|459380000|18.67|84,745|41.33%|10|2023-03-29|15/12/2022||-0.5106||0.00|2022-11-14|15/09/2022|-0.56|-0.5|0.00|
2022-11-27 19:39:04|02100|1175356|NASDAQ SNPO|596.22M|596220000|7.81|59,984|-63.73%|12|2023-02-24|15/12/2022||0.1155||287260000|2022-11-09|15/09/2022|-0.01|0.26|281200000|303670000
2022-11-27 19:39:07|02101|1175585|LON MXCT|635.64M|635640000|6.12|486,397|-37.1%|8|2022-11-09|15/09/2022|-0.06|-0.09|10640000|10430000|2022-08-10|15/06/2022|-0.08|-0.076|9610000|9230000
2022-11-27 19:39:11|02102|15647|NASDAQ CASS|592.08M|592080000|43.34|32,653|1.52%|31|2023-02-02|15/12/2022|||||2022-10-13|15/09/2022|0.64||47760000|
2022-11-27 19:39:14|02103|1174426|NASDAQ CYT|53.03M|53030000|1.50|36,667|-89.82%|10|2023-03-15|15/12/2022||-0.3725||0.00|2022-11-07|15/09/2022|-0.31|-0.4|0.00|0.00
2022-11-27 19:39:17|02104|1172511|NASDAQ BMEA|216.36M|216360000|7.36|86,138|-38.56%|9|2023-02-27|15/12/2022||-0.7967||0.00|2022-11-07|15/09/2022|-0.78|-0.6437|0.00|0.00
2022-11-27 19:39:21|02105|995922|NYSE CLPR|319.55M|319550000|7.540|44,577|-18.92%|26|2023-03-14|15/12/2022||-0.04||33000000|2022-11-09|15/09/2022|-0.08|-0.04|32800000|32520000
2022-11-27 19:39:23|02106|1167060|NASDAQ BDSX|111.68M|111680000|1.46|186,523|-78.27%|13|2023-03-14|15/12/2022||-0.3333||10800000|2022-11-03|15/09/2022|-0.34|-0.3277|11110000|10150000
2022-11-27 19:39:26|02107|1169480|NASDAQ ANGN|27.1M|27100000|0.90|60,914|-76%|12|2023-03-29|15/12/2022||-0.295||500000|2022-11-14|15/09/2022|-0.3|-0.32||625000
2022-11-27 19:39:28|02108|1073097|NASDAQ IBEX|464.59M|464590000|25.46|39,782|64.26%|16|2023-02-16|15/12/2022||0.4022||145990000|2022-11-15|15/09/2022|0.34|0.2693|127880000|125600000
2022-11-27 19:39:32|02109|15677|NASDAQ CCRN|1.32B|1320000000|35.32|854,204|28.34%|38|2023-03-01|15/12/2022||0.8709||583050000|2022-11-02|15/09/2022|1.07|0.94|636100000|616820000
2022-11-27 19:39:35|02110|25321|F IMAX|879.67M|879670000|16.13|641,304|-6.06%|33|2023-02-22|15/12/2022||0.2185||96950000|2022-10-31|15/09/2022|-0.05|0.04|68800000|69870000
2022-11-27 19:39:40|02111|20175|NYSE CCO|504.72M|504720000|1.050|2,162,091|-67.29%|38|2023-02-23|15/12/2022||0.0496||705990000|2022-11-08|15/09/2022|-0.0836|-0.04|602910000|610810000
2022-11-27 19:39:43|02112|1073037|NASDAQ COGT|796.79M|796790000|11.400|835,243|36.36%|24|2023-03-30|15/12/2022||-0.5167||0.00|2022-11-14|15/09/2022|-0.5|-0.5133|0.00|0.00
2022-11-27 19:39:47|02113|17493|NASDAQ VIVO|1.4B|1400000000|31.92|308,017|56.86%|38|2023-01-26|15/12/2022||0.15||66000000|2022-11-22|15/09/2022|0.2|0.12|65680000|63000000
2022-11-27 19:39:50|02114|1175179|NYSE XPOF|1.08B|1080000000|21.87|190,401|11.07%|11|2023-03-02|15/12/2022||0.0822||64380000|2022-11-10|15/09/2022|0.1|0.13|63800000|54490000
2022-11-27 19:39:54|02115|41313|NASDAQ MBII|145.56M|145560000|0.7981|908,403|14.67%|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2022-11-27 19:39:58|02116|17346|NASDAQ INVA|909.97M|909970000|13.04|634,236|-22.93%|38|2023-02-08|15/12/2022||0.26||62200000|2022-11-09|15/09/2022|2.8|1.53|67260000|62600000
2022-11-27 19:40:02|02117|17611|NASDAQ DZSI|342.15M|342150000|12.20|126,297|-9.29%|35|2023-02-21|15/12/2022||0.2462||119560000|2022-11-01|15/09/2022|0.0505|0.0706|107390000|105270000
2022-11-27 19:40:05|02118|1173521|NASDAQ OMIC|148.5M|148500000|2.08|229,169|-83.57%|11|2023-03-01|15/12/2022||-0.4502||1420000|2022-11-07|15/09/2022|-0.33|-0.4047|0.00|0.00
2022-11-27 19:40:08|02119|1174640|NASDAQ ABOS|253.33M|253330000|6.19|1,383,741|-25.15%|11|2023-03-27|15/12/2022||-0.2751||0.00|2022-11-14|15/09/2022|-0.26|-0.27|0.00|
2022-11-27 19:40:12|02120|20820|NYSE FOR|732.11M|732110000|14.71|115,006|-26.3%|38|2023-01-26|15/12/2022||0.5426||271800000|2022-11-09|15/09/2022|1.02|0.4825|381400000|289770000
2022-11-27 19:40:15|02121|1175512|NASDAQ RXST|331.55M|331550000|11.96|65,529|-3.31%|10|2023-03-07|15/12/2022||-0.752||14030000|2022-11-07|15/09/2022|-0.61|-0.714|12620000|10980000
2022-11-27 19:40:17|02122|1163664|NASDAQ SFT|24.96M|24960000|0.292|541,342|-93.85%|15|2023-03-06|15/12/2022||-0.3585||114630000|2022-11-08|15/09/2022|-0.92|-0.4386|161870000|140210000
2022-11-27 19:40:21|02123|1175114|NASDAQ RPID|94.91M|94910000|2.26|28,121|-82.81%|12|2023-03-03|15/12/2022||-0.36||4730000|2022-11-10|15/09/2022|-0.38|-0.35|4740000|6050000
2022-11-27 19:40:24|02124|1072223|NASDAQ BWB|535.54M|535540000|19.42|54,784|10.22%|25|2023-01-26|15/12/2022||0.4633||36270000|2022-10-27|15/09/2022|0.47|0.46|35480000|35570000
2022-11-27 19:40:30|02125|1173831|NASDAQ DIBS|241.37M|241370000|6.20|159,007|-54.07%|9|2023-02-28|15/12/2022||-0.262||23640000|2022-11-09|15/09/2022|-0.23|-0.2822|22730000|22420000
2022-11-27 19:40:33|02126|1175518|NYSE WEBR|2B|2000000000|6.75|1,420,515|-52.03%|10|2023-02-13|15/12/2022||-0.0922||225130000|2022-12-07|15/09/2022||-0.1795||209010000
2022-11-27 19:40:36|02127|1175121|NYSE ZVIA|265.86M|265860000|3.86|159,962|-51.63%|11|2023-02-23|15/12/2022||-0.1743||33710000|2022-11-10|15/09/2022|-0.17|-0.19|44200000|47580000
2022-11-27 19:40:39|02128|995092|NYSE NEX|2.47B|2470000000|10.040|2,864,663|175.07%|26|2023-03-14|15/12/2022||0.4164||867800000|2022-10-25|15/09/2022|0.52|0.4723|896010000|924630000
2022-11-27 19:40:43|02129|1081650|NASDAQ HQI|238.7M|238700000|17.20|8,198|-20.37%|23|2022-11-03|15/09/2022|0.3|0.325|9360000|9650000|2022-08-09|15/06/2022|0.36|0.245|9290000|7650000
2022-11-27 19:40:46|02130|20768|NYSE NLS|45.04M|45040000|1.42|282,844|-80.76%|38|2023-02-08|15/12/2022||-0.106||141430000|2022-11-09|15/09/2022|-0.48|-0.48|65460000|79780000
2022-11-27 19:40:49|02131|1172939|NASDAQ HOWL|55.96M|55960000|1.82|89,127|-87.85%|10|2023-03-23|15/12/2022||-0.6125||2600000|2022-11-10|15/09/2022|-0.4|-0.5875|4970000|3050000
2022-11-27 19:40:52|02132|1169485|NASDAQ TERN|225.31M|225310000|6.03|183,760|-15.43%|12|2023-03-03|15/12/2022||-0.4267||0.00|2022-11-09|15/09/2022|-0.44|-0.4325|0.00|0.00
2022-11-27 19:40:56|02133|21006|NYSE SRI|669.77M|669770000|24.51|97,494|13.63%|38|2023-03-01|15/12/2022||0.245||234060000|2022-11-02|15/09/2022|0.03|0.04|226800000|217090000
2022-11-27 19:40:59|02134|1123001|NASDAQ KLDO|46.88K|46880|0.290|7,769,231|-92.75%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2022-11-27 19:41:01|02135|1166238|NYSE LSF|12.63M|12630000|1.37|46,128|-89.96%|12|2023-03-09|15/12/2022||-0.7067||9150000|2022-11-10|15/09/2022|-0.61|-0.62|8800000|11510000
2022-11-27 19:41:04|02136|1171974|NASDAQ KLTR|234.89M|234890000|1.80|159,031|-64.29%|10|2023-02-22|15/12/2022||-0.0751||44680000|2022-11-10|15/09/2022|0.09|-0.09|41100000|41350000
2022-11-27 19:41:07|02137|1175149|NASDAQ PECO|3.76B|3760000000|32.07|642,615|-1.14%|11|2023-02-09|15/12/2022||0.09||141160000|2022-11-03|15/09/2022|0.09|0.08|145650000|139640000
2022-11-27 19:41:10|02138|102893|NASDAQ ARDX|344.93M|344930000|1.840|8,128,634|106.16%|33|2023-03-08|15/12/2022||-0.0486||22760000|2022-11-03|15/09/2022|-0.14|-0.1698|4990000|3910000
2022-11-27 19:41:13|02139|1172765|NASDAQ RAIN|278.67M|278670000|8.00|60,187|-45.13%|9|2023-03-02|15/12/2022||-0.565||0.00|2022-11-10|15/09/2022|-0.68|-0.68|0.00|
2022-11-27 19:41:16|02140|50977|NASDAQ OTRK|10.42M|10420000|0.39|206,088|-94.18%|29|2023-03-07|15/12/2022||-0.59||3000000|2022-11-09|15/09/2022|-0.48|-0.54|2800000|4550000
2022-11-27 19:41:19|02141|50880|NASDAQ WKHS|354.46M|354460000|2.16|3,243,619|-62.69%|26|2023-03-14|15/12/2022||-0.1483||16020000|2022-11-08|15/09/2022|-0.22|-0.12|1500000|5220000
2022-11-27 19:41:23|02142|16518|NASDAQ LMNR|243.85M|243850000|13.76|71,805|-11.45%|41|2023-03-14|15/01/2023||-0.255||42360000|2023-01-09|15/10/2022||-0.105||33970000
2022-11-27 19:41:26|02143|1166741|NASDAQ KRON|108.68M|108680000|1.91|178,979|-84.46%|13|2023-03-21|15/12/2022||-0.6275||0.00|2022-11-08|15/09/2022|-0.57|-0.652|0.00|0.00
2022-11-27 19:41:29|02144|1166409|NASDAQ AVO|1.16B|1160000000|16.43|114,522|-12.19%|15|2023-03-09|15/01/2023||0.0333||202630000|2023-01-17|15/10/2022||0.3392||247640000
2022-11-27 19:41:33|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|-7.71%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2022-11-27 19:41:37|02146|21254|NYSE LRN|1.5B|1500000000|35.72|586,031|-1.76%|38|2023-01-24|15/12/2022||0.9032||433800000|2022-10-25|15/09/2022|-0.54|-0.134|425150000|420100000
2022-11-27 19:41:41|02147|15708|NASDAQ CHEF|1.45B|1450000000|37.86|351,177|20.08%|38|2023-02-21|15/12/2022||0.456||722100000|2022-10-26|15/09/2022|0.41|0.282|661860000|620630000
2022-11-27 19:41:43|02148|1175429|NASDAQ RLYB|216.65M|216650000|5.85|95,161|-55.51%|8|2023-03-14|15/12/2022||-0.6||0.00|2022-11-07|15/09/2022|-0.6|-0.5425|0.00|0.00
2022-11-27 19:41:46|02149|1159668|NASDAQ ORIC|138.91M|138910000|3.50|94,560|-75.58%|16|2023-03-21|15/12/2022||-0.5568||0.00|2022-11-07|15/09/2022|-0.63|-0.553|0.00|0.00
2022-11-27 19:41:49|02150|1076696|NYSE TALO|1.68B|1680000000|20.35|1,273,699|98.54%|26|2023-03-15|15/12/2022||0.9467||352940000|2022-11-02|15/09/2022|0.75|0.64|377130000|314620000
2022-11-27 19:41:59|02151|32346|NYSE WNC|1.23B|1230000000|25.68|421,318|47.08%|38|2023-01-31|15/12/2022||0.6153||647340000|2022-10-26|15/09/2022|0.73|0.5684|655150000|642100000
2022-11-27 19:42:02|02152|1169714|NASDAQ CLNN|76.37M|76370000|1.02|358,460|-78.44%|14|2023-03-27|15/12/2022||-0.1329||136500|2022-11-07|15/09/2022|-0.17|-0.2157|174000|86670
2022-11-27 19:42:05|02153|1173261|NASDAQ VERA|452.2M|452200000|16.35|108,394|-45.5%|11|2023-03-23|15/12/2022||-0.8418||0.00|2022-11-09|15/09/2022|-0.91|-0.7|0.00|
2022-11-27 19:42:07|02154|1089251|NASDAQ RTL|883.64M|883640000|6.600|687,048|-18.62%|23|2023-02-22|15/12/2022||||116670000|2022-11-02|15/09/2022|-0.43||116180000|116420000
2022-11-27 19:42:11|02155|960585|NASDAQ TH|1.35B|1350000000|13.840|657,537|246%|21|2023-03-15|15/12/2022||0.48||153930000|2022-11-09|15/09/2022|0.2|0.55|159600000|158200000
2022-11-27 19:42:14|02156|1075455|NYSE RFL|47.97M|47970000|1.96|53,374|-66.78%|22|2022-10-31|15/07/2022|-0.23||69000||2022-06-14|15/04/2022|-0.28||875000|
2022-11-27 19:42:17|02157|994772|NASDAQ AQB|51.2M|51200000|0.720|430,307|-72.09%|24|2023-03-09|15/12/2022||-0.08||1000000|2022-11-08|15/09/2022|-0.08|-0.09|653430|1000000
2022-11-27 19:42:20|02158|1174323|NYSE CNVY|769.56M|769560000|10.51|195,006|61.44%|12|2023-03-23|15/12/2022||0.1333||114330000|2022-11-09|15/09/2022||0.08||96710000
2022-11-27 19:42:24|02159|1169349|NASDAQ LABP|9.26M|9260000|0.25|275,941|-96.81%|14|2023-03-23|15/12/2022||-0.23||0.00|2022-11-10|15/09/2022|-0.2|-0.2833|0.00|0.00
2022-11-27 19:42:28|02160|41308|NASDAQ GOGO|2.03B|2030000000|15.85|845,928|21.74%|38|2023-03-02|15/12/2022||0.1433||106910000|2022-11-03|15/09/2022|0.15|0.15|105300000|101910000
2022-11-27 19:42:31|02161|989650|NYSE DFIN|1.09B|1090000000|37.43|211,631|-20.78%|26|2023-03-01|15/12/2022||0.6267||186600000|2022-11-02|15/09/2022|0.62|0.8133|188700000|213730000
2022-11-27 19:42:36|02162|41182|NYSE XPRO|1.92B|1920000000|17.680|727,776|20.68%|38|2023-03-01|15/12/2022||0.2133||325170000|2022-11-03|15/09/2022|-0.16|0.1467|334350000|334770000
2022-11-27 19:42:43|02163|101874|NYSE LPG|781.19M|781190000|19.36|576,408|54.76%|34|2023-02-02|15/12/2022||0.6627||79480000|2022-11-02|15/09/2022|0.43|0.32|76000000|70830000
2022-11-27 19:42:45|02164|1167131|NASDAQ AVIR|391.32M|391320000|4.69|507,186|-42.38%|15|2023-03-28|15/12/2022||-0.4977||0.00|2022-11-07|15/09/2022|-0.1|-0.4122|0.00|0.00
2022-11-27 19:42:48|02165|1175844|NASDAQ ELYM|74.66M|74660000|2.81|14,746|-79.58%|10|2023-03-06|15/12/2022||-0.38||0.00|2022-11-14|15/09/2022|-0.37|-0.43|0.00|
2022-11-27 19:42:53|02166|995701|NYSE REVG|828.75M|828750000|13.97|179,303|-15.38%|26|2023-03-08|15/01/2023||0.144||557030000|2022-12-21|15/10/2022||0.2454||595030000
2022-11-27 19:42:56|02167|16345|NYSE IIIN|553.37M|553370000|28.41|111,965|-33.16%|37|2023-01-19|15/12/2022||1.06||194740000|2022-10-20|15/09/2022|1.24|1.82|207990000|231680000
2022-11-27 19:42:59|02168|1010526|NYSE SOI|509.44M|509440000|10.930|191,635|61.69%|25|2023-02-21|15/12/2022||0.2323||94130000|2022-10-31|15/09/2022|0.22|0.2335|92330000|96410000
2022-11-27 19:43:03|02169|17573|NASDAQ WSBF|361.6M|361600000|16.75|59,257|-19.82%|33|2023-02-01|15/12/2022||0.29||39600000|2022-10-26|15/09/2022|0.25|0.29|42800000|39400000
2022-11-27 19:43:06|02170|13962|NASDAQ ADTN|1.58B|1580000000|20.29|706,903|-1.5%|38|2023-01-17|15/12/2022||0.1733||363190000|2022-11-08|15/09/2022|0.11|0.1833|340710000|330390000
2022-11-27 19:43:09|02171|1160912|NASDAQ GAN|52.59M|52590000|1.26|288,067|-87.76%|14|2023-03-22|15/12/2022||-0.0969||39900000|2022-11-14|15/09/2022|-0.16|-0.17|32120000|34510000
2022-11-27 19:43:16|02172|20455|NYSE MOD|1.11B|1110000000|21.27|396,793|90.59%|38|2023-02-02|15/12/2022||0.435||575350000|2022-11-02|15/09/2022|0.48|0.365|578800000|551050000
2022-11-27 19:43:19|02173|100193|NASDAQ NLTX|18.74M|18740000|0.45|179,942|-91.19%|34|2023-03-16|15/12/2022||-0.235||0.00|2022-11-14|15/09/2022|-0.24|-0.3043|0.00|0.00
2022-11-27 19:43:23|02174|1096075|NASDAQ STRO|426.47M|426470000|7.42|359,516|-54.14%|21|2022-11-08|15/09/2022|-0.37|-0.2888|25150000|35710000|2022-08-08|15/06/2022|-0.55|-0.6443|28100000|16010000
2022-11-27 19:43:26|02175|958237|NASDAQ IBRX|2.14B|2140000000|5.34|1,726,015|-17.85%|27|2023-02-28|15/12/2022||-0.165||25000|2022-11-08|15/09/2022|-0.28|-0.27|118000|25000
2022-11-27 19:43:30|02176|1156573|NASDAQ ARQT|1.09B|1090000000|17.97|747,784|7.8%|18|2023-02-14|15/12/2022||-1.38||2190000|2022-11-08|15/09/2022|-1.89|-1.73|700000|614290
2022-11-27 19:43:32|02177|1175178|NASDAQ OB|222.4M|222400000|4.04|315,925|-73.08%|10|2023-02-28|15/12/2022||-0.075||233830000|2022-11-10|15/09/2022|-0.1|0.06|229000000|267000000
2022-11-27 19:43:35|02178|1166963|NASDAQ PRAX|90.94M|90940000|1.93|687,584|-88.48%|15|2023-03-15|15/12/2022||-0.68||0.00|2022-11-09|15/09/2022|-0.96|-0.886|0.00|0.00
2022-11-27 19:43:39|02179|13958|NYSE TWI|942.66M|942660000|15.000|361,608|99.73%|38|2023-03-09|15/12/2022||0.46||537620000|2022-11-07|15/09/2022|0.54|0.485|530720000|536400000
2022-11-27 19:43:43|02180|943148|NASDAQ KE|565.13M|565130000|22.91|51,832|1.55%|33|2023-02-08|15/12/2022||0.47||414250000|2022-11-07|15/09/2022|0.38|0.4667|405890000|385770000
2022-11-27 19:43:47|02181|21179|NYSE RGS|62.39M|62390000|1.370|335,076|-52.6%|38|2023-02-01|15/12/2022||0.00||72900000|2022-11-01|15/09/2022|-0.02|-0.06|61900000|70200000
2022-11-27 19:43:51|02182|1027142|NASDAQ RBB|419.4M|419400000|22.06|30,975|-10.51%|24|2023-01-23|15/12/2022||0.92||43710000|2022-10-24|15/09/2022|0.87|0.858|41510000|41250000
2022-11-27 19:43:53|02183|1127925|NASDAQ HOOK|56.36M|56360000|1.030|988,726|-68.4%|19|2023-03-23|15/12/2022||-0.2086||2750000|2022-11-14|15/09/2022|-0.25|-0.2714|2230000|2910000
2022-11-27 19:43:56|02184|1024880|NASDAQ KALA|8.72M|8720000|5.740|168,184|-93.79%|24|2023-03-28|15/12/2022||-0.15||0.00|2022-11-10|15/09/2022|19.25|10.75|420000|41670000
2022-11-27 19:43:59|02185|100177|NASDAQ TRVN|26.84M|26840000|3.4800|41,298|-80.24%|36|2023-03-08|15/12/2022||-1.88||1670000|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750
2022-11-27 19:44:02|02186|1172947|NASDAQ FSBC|480.12M|480120000|27.84|32,554|-5.69%|12|2023-01-30|15/12/2022||0.7133||30030000|2022-10-24|15/09/2022|0.68|0.65|28960000|28570000
2022-11-27 19:44:07|02187|1096136|NASDAQ NGM|436.42M|436420000|5.37|976,120|-70.72%|22|2023-03-01|15/12/2022||-0.5733||3980000|2022-11-03|15/09/2022|-0.59|-0.5917|7910000|7060000
2022-11-27 19:44:10|02188|20822|NYSE GEFb|3.78B|3780000000|79.14|20,024|18.95%|38|2023-03-01|15/01/2023||1.53||1564000000|2022-12-07|15/10/2022||1.96||1590000000
2022-11-27 19:44:15|02189|1171798|NASDAQ RXDX|1.88B|1880000000|44.73|539,559|46.03%|10|2023-03-08|15/12/2022||-0.9149||477500|2022-11-09|15/09/2022|-0.9|-0.8798|968000|577500
2022-11-27 19:44:19|02190|962331|NASDAQ RMR|907.08M|907080000|28.70|97,936|-16.16%|28|2023-02-09|15/12/2022||0.5533||165190000|2022-11-14|15/09/2022|0.57|0.58|242190000|207190000
2022-11-27 19:44:23|02191|1137412|NASDAQ PSNL|117.23M|117230000|2.55|378,535|-81.77%|20|2023-02-23|15/12/2022||-0.6424||16690000|2022-11-02|15/09/2022|-0.58|-0.6247|14860000|13990000
2022-11-27 19:44:27|02192|994019|NASDAQ PRTH|417.63M|417630000|5.495|35,625|-7.8%|20|2023-03-15|15/12/2022||-0.05||169260000|2022-11-10|15/09/2022|-0.13|-0.07|132500000|169960000
2022-11-27 19:44:31|02193|16001|NASDAQ EMKR|55.57M|55570000|1.480|245,931|-80.73%|36|2023-02-08|15/12/2022||-0.145||30880000|2022-12-07|15/09/2022||-0.175||25200000
2022-11-27 19:44:34|02194|1054795|NYSE MCB|737.12M|737120000|67.43|57,217|-30.48%|24|2023-01-19|15/12/2022||2.51||71370000|2022-10-20|15/09/2022|2.23|2.34|69140000|67670000
2022-11-27 19:44:39|02195|17155|NASDAQ SGC|171.67M|171670000|10.76|45,059|-53.74%|36|2023-02-23|15/12/2022||0.195||143690000|2022-11-07|15/09/2022|0.27|0.0767|138700000|136430000
2022-11-27 19:44:42|02196|1175171|NYSE INST|3.43B|3430000000|24.04|228,774|4.8%|10|2023-02-16|15/12/2022||0.2552||120460000|2022-11-01|15/09/2022|-0.07|0.25|122400000|119010000
2022-11-27 19:44:47|02197|16023|NASDAQ ESCA|131.96M|131960000|9.83|18,069|-48.48%|33|2023-02-23|15/12/2022||0.34||78590000|2022-10-27|15/09/2022|0.22|0.39|74900000|84550000
2022-11-27 19:44:51|02198|16406|NASDAQ ITIC|293.11M|293110000|156.29|4,371|-35.65%|35|2023-02-09|15/12/2022|||||2022-11-04|15/09/2022|4.17||66940000|
2022-11-27 19:44:54|02199|1131053|NYSE ALTG|387.3M|387300000|12.03|76,137|-20.8%|18|2023-03-16|15/12/2022||0.0575||390230000|2022-11-09|15/09/2022|0.18|0.14|405000000|374650000
2022-11-27 19:44:57|02200|1052094|NYSE HBB|187.81M|187810000|13.53|12,553|-15.7%|24|2023-03-08|15/12/2022||0.89||213300000|2022-11-02|15/09/2022|0.43|0.37|150800000|157800000
2022-11-27 19:45:02|02201|1167954|NASDAQ FDMT|741.14M|741140000|22.88|482,527|3.76%|14|2023-03-27|15/12/2022||-0.81||3380000|2022-11-09|15/09/2022|-0.79|-0.844|500000|376250
2022-11-27 19:45:06|02202|16587|NASDAQ STGW|2.29B|2290000000|7.750|419,888|1.57%|38|2023-03-07|15/12/2022||0.26||735390000|2022-11-03|15/09/2022|0.21|0.17|663800000|722500000
2022-11-27 19:45:10|02203|17212|NASDAQ VIRX|106.19M|106190000|2.78|109,056|-42.56%|38|2023-03-15|15/12/2022||-0.356||0.00|2022-11-10|15/09/2022|-0.47|-0.306|0.00|0.00
2022-11-27 19:45:13|02204|1123577|NASDAQ RIDE|283.89M|283890000|1.33|4,569,736|-72.06%|16|2023-03-15|15/12/2022||-0.2757||1590000|2022-11-08|15/09/2022|-0.1587|-0.3138|0.00|0.00
2022-11-27 19:45:17|02205|1174425|NASDAQ DNAY|44.87M|44870000|1.52|72,584|-77.65%|11|2023-03-21|15/12/2022||-0.4567||6230000|2022-11-08|15/09/2022|-0.42|-0.48|6680000|5300000
2022-11-27 19:45:21|02206|1163602|NASDAQ CURI|70.74M|70740000|1.33|125,377|-81.95%|15|2023-03-21|15/12/2022||-0.14||26180000|2022-11-09|15/09/2022|-0.09|-0.2|23570000|22270000
2022-11-27 19:45:23|02207|1174692|NYSE CURV|408.26M|408260000|3.90|218,031|-77.06%|12|2023-03-16|15/01/2023||0.06||310120000|2022-12-08|15/10/2022||0.1113||297070000
2022-11-27 19:45:27|02208|20696|NYSE KRO|1.13B|1130000000|9.89|331,989|-31.56%|38|2023-03-08|15/12/2022||0.0013||372140000|2022-11-02|15/09/2022|0.18|0.1899|459600000|484650000
2022-11-27 19:45:30|02209|30743|NYSE ESTE|2.18B|2180000000|15.64|1,917,378|57.5%|32|2023-03-14|15/12/2022||1.36||484250000|2022-11-02|15/09/2022|1.3|1.41|531500000|460520000
2022-11-27 19:45:33|02210|1076787|NASDAQ MGTX|309.23M|309230000|6.38|124,234|-64.46%|23|2023-03-09|15/12/2022||-0.4983||19240000|2022-11-10|15/09/2022|-0.83|-0.64|4820000|6990000
2022-11-27 19:45:38|02211|16988|NASDAQ PTSI|648.53M|648530000|29.12|30,756|-17.41%|32|2023-01-18|15/12/2022||1.37||257600000|2022-10-20|15/09/2022|1.18|1.15|252630000|237200000
2022-11-27 19:45:41|02212|1152785|NASDAQ XGN|49.61M|49610000|3.04|74,492|-72.41%|20|2023-03-29|15/12/2022||-0.775||9070000|2022-11-14|15/09/2022|-0.47|-0.76|14700000|9130000
2022-11-27 19:45:44|02213|101281|JK ADRO|115.58T|1.1558E+14|3,730|87,437,866|125.38%|35|2023-03-07|15/12/2022||0.0141||2690000000|2022-11-01|15/09/2022|0.02|0.0132|2370000000|2370000000
2022-11-27 19:45:47|02214|1172580|NASDAQ ZY|253.58M|253580000|2.43|1,342,044|-73.15%|12|2023-03-22|15/12/2022||-0.6598||2960000|2022-11-02|15/09/2022||-0.6719||3030000
2022-11-27 19:45:52|02215|1031736|NASDAQ CSSE|137.5M|137500000|6.62|92,828|-54.41%|24|2023-03-30|15/12/2022||-1.24||112880000|2022-11-14|15/09/2022|-1.13|-1.11|72390000|66710000
2022-11-27 19:45:55|02216|1172717|NASDAQ IMPL|63.62M|63620000|2.720|44,792|-71.67%|9|2023-03-23|15/12/2022||-0.9375||7750000|2022-11-14|15/09/2022|-1.31|-1|3100000|5810000
2022-11-27 19:45:59|02217|16267|NASDAQ HIFS|621.26M|621260000|287.00|4,899|-28.37%|24|2023-01-19|15/12/2022|||||2022-10-14|15/09/2022|4.77||31520000|
2022-11-27 19:46:04|02218|39326|NASDAQ CENX|771.06M|771060000|8.44|2,202,175|-39.5%|34|2023-02-23|15/12/2022||-0.8133||550950000|2022-11-07|15/09/2022|-0.34|-0.54|637200000|642070000
2022-11-27 19:46:07|02219|1167034|NASDAQ FHTX|311.01M|311010000|7.44|76,589|-45.33%|13|2023-03-09|15/12/2022||-0.602||8440000|2022-11-08|15/09/2022|-0.62|-0.5725|6630000|9190000
2022-11-27 19:46:10|02220|17474|NASDAQ VALU|516.31M|516310000|56.98|4,795|36.32%|30|2022-12-12|15/10/2022|||||2022-09-14|15/07/2022|0.47||9940000|
2022-11-27 19:46:20|02221|1168846|NASDAQ CGEM|607.86M|607860000|13.28|164,387|-27.11%|12|2023-03-16|15/12/2022||-0.65||0.00|2022-11-14|15/09/2022|-0.54|-0.97|0.00|
2022-11-27 19:46:26|02222|16101|NASDAQ LAB|103.09M|103090000|1.300|304,972|-72.28%|38|2023-02-08|15/12/2022||-0.11||38000000|2022-11-08|15/09/2022|-0.37|-0.13|25650000|30950000
2022-11-27 19:46:29|02223|34441|NYSE PLM|312.53M|312530000|3.020|45,314|2.37%|34|2023-03-15|15/12/2022|||||2022-11-10|15/09/2022|0.08|||
2022-11-27 19:46:32|02224|1169486|NASDAQ VOR|169.35M|169350000|4.40|93,659|-63.33%|14|2023-03-23|15/12/2022||-0.595||0.00|2022-11-10|15/09/2022|-0.63|-0.5946|0.00|0.00
2022-11-27 19:46:36|02225|985559|NASDAQ SELB|189.76M|189760000|1.240|781,152|-57.24%|27|2023-03-16|15/12/2022||-0.0886||11680000|2022-11-03|15/09/2022|-0.05|-0.0057|20710000|25210000
2022-11-27 19:46:38|02226|1057075|TSX VMD|363.09M|363090000|9.62|20,847|43.58%|22|2023-03-01|15/12/2022||0.055||37100000|2022-11-01|15/09/2022|0.03|0.04|35800000|34800000
2022-11-27 19:46:41|02227|31163|NASDAQ ABUS|401.87M|401870000|2.670|858,068|-14.7%|38|2023-03-09|15/12/2022||-0.142||8700000|2022-11-09|15/09/2022|-0.12|-0.14|5950000|6640000
2022-11-27 19:46:45|02228|1167739|NASDAQ KNTE|348.31M|348310000|7.86|181,946|-58.89%|12|2023-03-27|15/12/2022||-0.625||0.00|2022-11-10|15/09/2022|-0.7|-0.6075|0.00|0.00
2022-11-27 19:46:48|02229|1006461|NASDAQ FBRX|21.21M|21210000|1.01|65,791|-63.14%|24|2023-03-22|15/12/2022||-0.15||0.00|2022-11-14|15/09/2022|-0.18|-0.16|0.00|
2022-11-27 19:46:52|02230|940837|NASDAQ MDVL|43.22M|43220000|0.54|72,844|-70.91%|26|2023-03-28|15/12/2022||-0.155||12100000|2022-11-10|15/09/2022|-0.15|-0.15|11300000|11100000
2022-11-27 19:46:56|02231|17438|NASDAQ UFPT|892.99M|892990000|117.83|61,870|69.98%|38|2023-03-02|15/12/2022||0.835||82670000|2022-11-02|15/09/2022|2.56|0.945|96970000|85250000
2022-11-27 19:47:00|02232|1127926|NASDAQ GNLN|6.94M|6940000|0.488|563,546|-98.06%|20|2023-03-29|15/12/2022||-0.99||33120000|2022-11-15|15/09/2022|-11.43|-1.15|28680000|39180000
2022-11-27 19:47:03|02233|1172282|NASDAQ RPHM|57.64M|57640000|2.350|22,601|-66.57%|11|2023-03-22|15/12/2022||-0.609||0.00|2022-11-08|15/09/2022|-0.53|-0.5717|0.00|0.00
2022-11-27 19:47:10|02234|1163555|NYSE SPRU|126.54M|126540000|0.880|870,382|-81.19%|13|2023-03-29|15/12/2022||-0.1703||6000000|2022-11-09|15/09/2022|-0.15|-0.17|8400000|5830000
2022-11-27 19:47:14|02235|17472|NASDAQ UTMD|329.87M|329870000|89.81|5,134|-25.36%|32|2023-01-31|15/12/2022|||||2022-10-25|15/09/2022|1.18||12960000|
2022-11-27 19:47:18|02236|6458|NASDAQ YELL|156.54M|156540000|3.030|881,697|-77.62%|38|2023-02-02|15/12/2022||0.1545||1240000000|2022-11-02|15/09/2022|0.09|0.4954|1360000000|1370000000
2022-11-27 19:47:21|02237|40106|NASDAQ XONE|597.05M|597050000|26.70|703,976|0%|36|2022-08-10|15/06/2022||-0.15||22600000|2022-05-12|15/03/2022||-0.22||20800000
2022-11-27 19:47:24|02238|1097916|NASDAQ ATCX|214.48M|214480000|5.490|61,552|-44.26%|19|2023-03-20|15/12/2022||0.084||152940000|2022-11-08|15/09/2022|0.23|0.134|162100000|161440000
2022-11-27 19:47:28|02239|1141591|NASDAQ MIRM|728.28M|728280000|19.87|392,417|48.17%|16|2023-03-08|15/12/2022||-1.05||23660000|2022-11-09|15/09/2022|-1.02|-1.05|18780000|20810000
2022-11-27 19:47:31|02240|980155|NASDAQ NH|32.71M|32710000|0.283|73,635|-78.22%|27|2023-03-30|15/12/2022||-0.08||17790000|2022-11-03|15/09/2022|-0.12|-0.09|16630000|17270000
2022-11-27 19:47:34|02241|1175242|NASDAQ BLFY|363.58M|363580000|13.04|82,100|-14.38%|11|2023-01-25|15/12/2022||0.01||14310000|2022-10-26|15/09/2022|0.05|0.005|14610000|14120000
2022-11-27 19:47:38|02242|16282|NASDAQ HOFT|202.39M|202390000|17.44|70,174|-30.43%|37|2022-12-08|15/10/2022||0.5||145410000|2022-09-08|15/07/2022|0.46|0.44|152910000|159090000
2022-11-27 19:47:41|02243|1009355|NYSE KNTK|4.62B|4620000000|33.03|241,284|-3.79%|23|2023-03-01|15/12/2022||0.6032||296440000|2022-11-09|15/09/2022|1.04|0.6004|325180000|293450000
2022-11-27 19:47:44|02244|40051|NASDAQ ATOS|103.83M|103830000|0.820|433,096|-64.04%|33|2023-03-30|15/12/2022||-0.06||0.00|2022-11-07|15/09/2022|-0.06|-0.055|0.00|0.00
2022-11-27 19:47:48|02245|20650|NYSE MLR|311.9M|311900000|27.32|35,349|-20.56%|36|2022-11-09|15/09/2022|0.46||205600000||2022-08-03|15/06/2022|0.33||201500000|
2022-11-27 19:47:52|02246|17028|NASDAQ RCKY|201.26M|201260000|27.17|35,336|-24.49%|36|2023-02-28|15/12/2022||1.15||157300000|2022-11-02|15/09/2022|0.74|0.17|147490000|140900000
2022-11-27 19:47:55|02247|1055911|NASDAQ LBC|599.62M|599620000|11.74|33,625|-14.99%|24|2023-01-24|15/12/2022||0.35||42690000|2022-10-25|15/09/2022|0.41|0.38|45740000|44240000
2022-11-27 19:47:58|02248|30704|NASDAQ CRMD|174.42M|174420000|4.230|191,280|-16.57%|33|2023-03-16|15/12/2022||-0.24||0.00|2022-11-10|15/09/2022|-0.17|-0.24|6810000|
2022-11-27 19:48:01|02249|1174986|NASDAQ SERA|40.94M|40940000|1.41|35,176|-87.18%|11|2023-03-28|15/12/2022||-0.5867||176670|2022-11-09|15/09/2022|-0.35|-0.55|87000|100000
2022-11-27 19:48:04|02250|16713|NASDAQ NCMI|79.01M|79010000|0.459|1,031,786|-83.77%|38|2023-02-23|15/12/2022||0.0467||93380000|2022-11-07|15/09/2022|-0.11|-0.09|54500000|54550000
2022-11-27 19:48:08|02251|17594|NASDAQ XOMA|285.7M|285700000|24.10|24,596|10.25%|38|2023-03-08|15/12/2022||-0.455||1950000|2022-11-03|15/09/2022|-0.48|-0.23|451000|4520000
2022-11-27 19:48:13|02252|17560|NASDAQ WLFC|295.71M|295710000|48.50|7,830|30.52%|37|2023-03-13|15/12/2022|||||2022-11-02|15/09/2022|0.89||76890000|
2022-11-27 19:48:15|02253|1164708|NASDAQ GMTX|75.61M|75610000|1.75|106,099|-40.24%|11|2023-03-27|15/12/2022||-0.12||0.00|2022-11-10|15/09/2022|-0.08|-0.09||0.00
2022-11-27 19:48:18|02254|52168|NASDAQ PRTG|104.03M|104030000|6.18|14,797|-60.41%|25|2023-02-24|15/12/2022||-0.29||0.00|2022-11-28|15/09/2022||-0.29||0.00
2022-11-27 19:48:24|02255|1171825|NASDAQ FNCH|44.07M|44070000|0.92|43,784|-94.51%|11|2023-03-30|15/12/2022||-0.3667||1900000|2022-11-10|15/09/2022|-0.85|-0.42|138000|750000
2022-11-27 19:48:28|02256|103931|NYSE HRTG|43.41M|43410000|1.680|156,147|-76.1%|34|2023-03-02|15/12/2022||0.1475||172610000|2022-11-08|15/09/2022|-1.83|0.08|165490000|160480000
2022-11-27 19:48:33|02257|1171963|NASDAQ IKNA|89.92M|89920000|2.36|85,882|-84.53%|13|2023-03-16|15/12/2022||-0.1902||17570000|2022-11-07|15/09/2022|-0.48|-0.4934|6400000|6400000
2022-11-27 19:48:37|02258|21178|OTC REVRQ|57M|57000000|1.05|707,388|-91.21%|38|2023-03-03|15/12/2022||-0.2278||647210000|2022-11-08|15/09/2022|-2.71|-0.8991|468400000|547160000
2022-11-27 19:48:40|02259|1153339|NASDAQ OYST|299.58M|299580000|11.16|313,437|5.68%|18|2023-03-02|15/12/2022||-1.26||14310000|2022-11-10|15/09/2022|-1.37|-1.52|5590000|6930000
2022-11-27 19:48:44|02260|1163888|NYSE DMS|101.58M|101580000|1.530|1,085,786|-70.35%|16|2023-02-24|15/12/2022||-0.0675||100150000|2022-11-08|15/09/2022|-0.12|-0.185|90070000|88980000
2022-11-27 19:48:47|02261|15681|NASDAQ CDZI|121.7M|121700000|2.18|144,675|-52.4%|29|2023-03-20|15/12/2022||-0.13||1940000|2022-11-14|15/09/2022|-0.15|-0.14|599000|440000
2022-11-27 19:48:50|02262|30939|NYSE REPX|669.12M|669120000|33.19|48,495|87.62%|31|2023-03-02|15/12/2022||1.42||58830000|2023-02-13|15/03/2023||1.62||69790000
2022-11-27 19:49:01|02263|17465|NASDAQ USLM|775.64M|775640000|137.15|4,896|8.28%|33|2023-02-02|15/12/2022|||||2022-10-26|15/09/2022|2.77||66460000|
2022-11-27 19:49:04|02264|48376|NYSE AMC|3.89B|3890000000|7.51|25,369,631|-80.04%|34|2023-03-02|15/12/2022||-0.125||1210000000|2022-11-08|15/09/2022|-0.2|-0.14|968400000000|1030000000
2022-11-27 19:49:08|02265|39223|NASDAQ CAR|9.29B|9290000000|223.96|1,010,847|-22.49%|35|2023-02-13|15/12/2022||6.93||2700000000|2022-10-31|15/09/2022|21.7|14.48|3500000000|3290000000
2022-11-27 19:49:14|02266|20787|NYSE STAG|5.92B|5920000000|32.74|1,483,509|-23.49%|38|2023-02-15|15/12/2022||0.1635||165950000|2022-10-27|15/09/2022|0.57|0.16|166300000|164410000
2022-11-27 19:49:16|02267|1170122|NASDAQ CHK|13.79B|13790000000|102.94|1,871,756|61.05%|13|2023-02-23|15/12/2022||3.57||1670000000|2022-11-01|15/09/2022|5.06|4.55|3160000000|1840000000
2022-11-27 19:49:22|02268|17127|NASDAQ SSB|6.64B|6640000000|87.94|334,897|12.67%|37|2023-01-23|15/12/2022||2.01||438230000|2022-10-24|15/09/2022|1.75|1.72|435390000|424840000
2022-11-27 19:49:28|02269|29717|NASDAQ VLY|6.38B|6380000000|12.60|2,286,907|-9.35%|38|2023-01-26|15/12/2022||0.3582||528830000|2022-10-27|15/09/2022|0.35|0.34|510200000|499770000
2022-11-27 19:49:33|02270|48363|NYSE ESNT|4.25B|4250000000|39.51|497,095|-7.82%|37|2023-02-10|15/12/2022||1.48||249190000|2022-11-04|15/09/2022|1.66|1.5|261770000|244570000
2022-11-27 19:49:36|02271|29762|NASDAQ PDCE|6.95B|6950000000|75.41|836,847|42.85%|38|2023-02-27|15/12/2022||3.58||965940000|2022-11-02|15/09/2022|3.77|4.01|1510000000|1050000000
2022-11-27 19:49:39|02272|24322|NYSE TRNO|4.41B|4410000000|58.58|440,173|-22.66%|36|2023-02-08|15/12/2022||0.3||70180000|2022-11-02|15/09/2022|0.3|0.29|70800000|67360000
2022-11-27 19:49:43|02273|20737|NYSE CIT|5.31B|5310000000|53.50|32,810,120|4.98%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2022-11-27 19:49:47|02274|20857|NYSE BXMT|4.27B|4270000000|25.19|2,076,873|-18.48%|37|2023-02-14|15/12/2022||0.7146||150260000|2022-10-26|15/09/2022|0.71|0.6698|156180000|141350000
2022-11-27 19:49:51|02275|20843|NYSE ADC|6.24B|6240000000|70.47|833,383|1.98%|38|2023-02-23|15/12/2022||0.425||115820000|2022-11-01|15/09/2022|0.46|0.44|110100000|110120000
2022-11-27 19:49:55|02276|39163|NYSE HR|7.49B|7490000000|19.68|2,870,283|-31.16%|38|2023-02-15|15/12/2022||0.005||223030000|2022-11-09|15/09/2022|0.39|0.0099|306400000|220450000
2022-11-27 19:49:58|02277|17176|NASDAQ SIGI|5.75B|5750000000|95.38|281,219|22.14%|38|2023-02-02|15/12/2022||1.41||818690000|2022-11-02|15/09/2022|0.99|1.22|895000000|888720000
2022-11-27 19:50:03|02278|17428|NASDAQ UBSI|5.78B|5780000000|43.06|673,436|18.88%|38|2023-01-26|15/12/2022||0.8033||279700000|2022-10-27|15/09/2022|0.76|0.6633|273370000|263700000
2022-11-27 19:50:06|02279|943117|NYSE LC|1.11B|1110000000|10.56|1,723,225|-70.39%|33|2023-02-21|15/12/2022||0.2057||262100000|2022-10-26|15/09/2022|0.41|0.3271|304910000|294820000
2022-11-27 19:50:10|02280|20942|NYSE RDN|3.03B|3030000000|19.32|1,362,469|-7.16%|38|2023-02-09|15/12/2022||0.7496||313040000|2022-11-02|15/09/2022|1.31|0.77|296190000|323050000
2022-11-27 19:50:21|02281|39246|NYSE POR|4.36B|4360000000|48.80|849,687|-1.51%|38|2023-02-17|15/12/2022||0.6821||592410000|2022-10-25|15/09/2022|0.65|0.6171|743000000|636600000
2022-11-27 19:50:25|02282|20539|NYSE KRG|4.93B|4930000000|22.18|1,462,952|6.63%|38|2023-02-13|15/12/2022||-0.0667||188590000|2022-11-02|15/09/2022|-0.04|-0.1|200310000|186320000
2022-11-27 19:50:28|02283|17446|NASDAQ UMBF|4.13B|4130000000|85.46|185,904|-16.24%|38|2023-01-24|15/12/2022||2.26||371250000|2022-10-25|15/09/2022|1.82|2.15|362210000|371750000
2022-11-27 19:50:32|02284|955553|NYSE TGNA|4.38B|4380000000|19.65|1,362,653|-5.76%|31|2023-02-27|15/12/2022||1.23||1010000000|2022-11-09|15/09/2022|0.65|0.73|803000000|843000000
2022-11-27 19:50:39|02285|16242|NASDAQ HWC|4.64B|4640000000|54.18|486,032|10.12%|38|2023-01-18|15/12/2022||1.64||385450000|2022-10-18|15/09/2022|1.55|1.54|365640000|364140000
2022-11-27 19:50:41|02286|1163097|NYSE APG|4.47B|4470000000|18.79|903,509|-21.87%|16|2023-02-28|15/12/2022||0.3429||1630000000|2022-11-03|15/09/2022|0.37|0.3617|1740000000|1680000000
2022-11-27 19:50:49|02287|20498|NYSE KFY|3B|3000000000|56.16|335,930|-25.01%|38|2023-03-08|15/01/2023||1.35||694750000|2022-12-07|15/10/2022||1.41||695320000
2022-11-27 19:50:53|02288|20242|NYSE PNM|4.19B|4190000000|48.76|764,809|-1.73%|38|2023-02-02|15/12/2022||0.19||244990000|2022-11-04|15/09/2022|1.46|1.33|729890000|542390000
2022-11-27 19:50:58|02289|948327|NYSE SUM|3.58B|3580000000|30.47|783,605|-22.41%|32|2023-02-22|15/12/2022||0.3514||583440000|2022-11-02|15/09/2022|0.71|0.75|686000000|674610000
2022-11-27 19:51:01|02290|1097893|NYSE ETRN|3.52B|3520000000|8.110|4,374,355|-21.19%|23|2023-02-21|15/12/2022||0.1563||348190000|2022-11-01|15/09/2022|0.09|0.1376|331750000|336440000
2022-11-27 19:51:05|02291|20912|NYSE BKH|4.6B|4600000000|70.73|441,473|8.85%|38|2023-02-08|15/12/2022||1.17||354740000|2022-11-02|15/09/2022|0.54|0.63|462600000|415630000
2022-11-27 19:51:10|02292|20384|NYSE TRTN|3.9B|3900000000|66.38|503,185|14.31%|38|2023-02-14|15/12/2022||2.69||425520000|2022-11-01|15/09/2022|2.88|2.77|424700000|428470000
2022-11-27 19:51:15|02293|32356|NYSE SM|5.37B|5370000000|43.70|1,634,675|52.42%|38|2023-02-23|15/12/2022||1.55||631310000|2022-11-03|15/09/2022|1.82|1.72|835450000|639050000
2022-11-27 19:51:18|02294|1166008|NYSE BNL|3.18B|3180000000|17.38|1,049,354|-31.71%|15|2023-02-21|15/12/2022||0.1658||105800000|2022-11-02|15/09/2022|0.16|0.1676|103520000|101700000
2022-11-27 19:51:22|02295|20840|NYSE SWX|4.7B|4700000000|70.01|554,319|1.1%|38|2023-02-28|15/12/2022||1.62||1210000000|2022-11-09|15/09/2022|-0.18|0.3188|1130000000|1070000000
2022-11-27 19:51:27|02296|8363|NYSE MUR|7.39B|7390000000|47.53|1,463,669|84.22%|39|2023-01-26|15/12/2022||1.44||947380000|2022-11-03|15/09/2022|1.84|1.58|1300000000|938500000
2022-11-27 19:51:29|02297|41228|NYSE DOC|3.44B|3440000000|14.34|1,606,682|-21.04%|34|2023-03-01|15/12/2022||0.0466||126370000|2022-11-03|15/09/2022|0.28|0.12|131510000|131920000
2022-11-27 19:51:37|02298|15562|NASDAQ OPCH|5.25B|5250000000|28.84|1,225,750|12.57%|38|2023-02-22|15/12/2022||0.23||1030000000|2022-10-27|15/09/2022|0.21|0.21|1020000000|996290000
2022-11-27 19:51:41|02299|20586|NYSE LXP|2.84B|2840000000|10.28|1,917,037|-31.6%|38|2023-02-23|15/12/2022||0.0044||79410000|2022-11-03|15/09/2022|0.08|0.01|80080000|80140000
2022-11-27 19:51:46|02300|20568|NYSE CMC|5.63B|5630000000|47.97|994,448|46.65%|38|2023-01-09|15/11/2022||1.89||2140000000|2022-10-13|15/08/2022|2.45|2.22|2410000000|2380000000
2022-11-27 19:51:49|02301|942635|NYSE CRC|3.37B|3370000000|46.26|688,478|14.65%|33|2023-02-23|15/12/2022||1.27||568910000|2022-11-03|15/09/2022|1.45|1.41|1130000000|579760000
2022-11-27 19:51:52|02302|20432|NYSE CBU|3.5B|3500000000|65.20|224,488|-9.23%|37|2023-01-23|15/12/2022||0.9567||177730000|2022-10-24|15/09/2022|0.94|0.9133|175370000|174080000
2022-11-27 19:51:57|02303|16287|NYSE HOMB|5.2B|5200000000|25.50|960,802|5.02%|38|2023-01-19|15/12/2022||0.5357||260010000|2022-10-20|15/09/2022|0.54|0.5214|256310000|255090000
2022-11-27 19:52:01|02304|13934|NYSE CIM|1.55B|1550000000|6.69|2,980,476|-59.28%|38|2023-02-15|15/12/2022||0.2654||111300000|2022-11-03|15/09/2022|0.27|0.2853|104840000|112790000
2022-11-27 19:52:05|02305|20507|NYSE NJR|4.78B|4780000000|49.64|564,528|32.16%|38|2023-02-08|15/12/2022||0.828||696480000|2022-11-17|15/09/2022|0.5|0.45|765490000|428910000
2022-11-27 19:52:10|02306|29658|NYSE MATX|2.51B|2510000000|64.31|416,982|-23.21%|39|2023-02-21|15/12/2022||4.64||994840000|2022-11-02|15/09/2022|6.89|7.07|1110000000|1100000000
2022-11-27 19:52:14|02307|20981|NYSE BKU|2.83B|2830000000|36.57|613,267|-10.3%|38|2023-01-19|15/12/2022||1.08||268290000|2022-10-20|15/09/2022|1.12|0.997|258910000|260030000
2022-11-27 19:52:21|02308|101884|NYSE OGS|4.78B|4780000000|88.33|311,994|33.77%|35|2023-02-22|15/12/2022||1.23||438890000|2022-10-31|15/09/2022|0.44|0.43|359400000|275700000
2022-11-27 19:52:26|02309|15333|NYSE RAMP|1.42B|1420000000|21.07|751,387|-56.27%|38|2023-02-09|15/12/2022||0.1788||157540000|2022-11-08|15/09/2022|0.22|0.0923|147100000|143770000
2022-11-27 19:52:30|02310|15306|NASDAQ ABCB|3.68B|3680000000|53.26|370,773|6.39%|35|2023-01-26|15/12/2022||1.33||279620000|2022-10-27|15/09/2022|1.32|1.33|299600000|276220000
2022-11-27 19:52:37|02311|1081673|NYSE EPRT|3.31B|3310000000|23.15|852,645|-15.05%|23|2023-02-15|15/12/2022||0.24||72470000|2022-10-27|15/09/2022|0.26|0.24|70660000|73780000
2022-11-27 19:52:41|02312|16876|NASDAQ PCH|3.9B|3900000000|48.33|677,820|-11.97%|38|2023-01-30|15/12/2022||0.3143||265280000|2022-10-24|15/09/2022|0.74|0.6957|306690000|298080000
2022-11-27 19:52:45|02313|15461|NYSE ASB|3.62B|3620000000|24.48|1,306,968|9.63%|38|2023-01-19|15/12/2022||0.6488||345400000|2022-10-20|15/09/2022|0.62|0.5867|335000000|317270000
2022-11-27 19:52:47|02314|959642|NYSE APLE|3.82B|3820000000|16.72|1,625,738|9.57%|29|2023-02-27|15/12/2022||0.1167||290750000|2022-11-07|15/09/2022|0.45|0.33|341200000|329890000
2022-11-27 19:52:51|02315|15362|NASDAQ AIMC|3.8B|3800000000|58.35|888,564|5.17%|38|2023-02-15|15/12/2022||0.762||461410000|2022-10-31|15/09/2022|0.8|0.814|466300000|468880000
2022-11-27 19:52:55|02316|21205|NYSE GATX|3.95B|3950000000|111.91|145,325|9.86%|38|2023-01-24|15/12/2022||1.38||329400000|2022-10-25|15/09/2022|1.12|1.21|321000000|324300000
2022-11-27 19:52:57|02317|1166427|NASDAQ ASO|4.11B|4110000000|51.55|1,708,306|11.99%|15|2023-03-28|15/01/2023||1.57||1850000000|2022-12-07|15/10/2022||1.61||1550000000
2022-11-27 19:53:01|02318|39182|NYSE KMT|2.16B|2160000000|26.80|826,714|-28.17%|38|2023-02-01|15/12/2022||0.2484||493020000|2022-10-31|15/09/2022|0.34|0.3865|494800000|488480000
2022-11-27 19:53:05|02319|20591|NYSE ORA|5.11B|5110000000|91.17|551,857|19.13%|38|2023-02-22|15/12/2022||0.4719||199330000|2022-11-02|15/09/2022|0.33|0.27|175900000|167690000
2022-11-27 19:53:09|02320|103927|NYSE DBRG|2.65B|2650000000|15.370|1,933,609|-52.56%|34|2023-02-23|15/12/2022||-0.2783||293180000|2022-11-04|15/09/2022|0.22|-0.21|296620000|294140000
2022-11-27 19:53:14|02321|1159411|TSX BIPC|6.95B|6950000000|62.02|125,790|22.23%|0||
2022-11-27 19:53:18|02322|17153|NASDAQ SFNC|2.98B|2980000000|23.52|509,555|-19.37%|38|2023-01-24|15/12/2022||0.6167||255210000|2022-10-25|15/09/2022|0.64|0.605|236610000|245720000
2022-11-27 19:53:22|02323|15651|NASDAQ CATY|3.37B|3370000000|46.00|309,877|6.98%|38|2023-01-26|15/12/2022||1.29||213670000|2022-10-24|15/09/2022|1.35|1.28|207410000|204970000
2022-11-27 19:53:28|02324|21148|NYSE ALE|3.82B|3820000000|66.93|356,068|11.35%|38|2023-02-15|15/12/2022||1.24||404580000|2022-11-09|15/09/2022|0.59|0.75|388300000|347170000
2022-11-27 19:53:32|02325|48421|NASDAQ VCYT|1.88B|1880000000|26.20|1,014,902|-36.96%|37|2023-02-28|15/12/2022||-0.2317||70980000|2022-11-02|15/09/2022|-0.12|-0.25|75590000|66440000
2022-11-27 19:53:36|02326|20880|NYSE SR|3.92B|3920000000|74.67|290,021|21.43%|38|2023-02-01|15/12/2022||1.14||583460000|2022-11-16|15/09/2022|-0.66|-0.64|314200000|321180000
2022-11-27 19:53:40|02327|20578|NYSE GPI|2.68B|2680000000|190.65|211,990|-4.57%|37|2023-02-09|15/12/2022||10.74||3940000000|2022-10-26|15/09/2022|11.91|11.2|4160000000|4030000000
2022-11-27 19:53:44|02328|8308|NYSE FHI|3.2B|3200000000|37.70|689,802|10.17%|38|2023-01-26|15/12/2022||0.692||377720000|2022-10-27|15/09/2022|0.78|0.7|381140000|378460000
2022-11-27 19:53:49|02329|7975|NYSE CNX|3.28B|3280000000|18.17|3,059,075|27.96%|38|2023-01-31|15/12/2022||0.601||512590000|2022-10-27|15/09/2022|-2.28|0.75|117100000|555060000
2022-11-27 19:53:53|02330|20139|NYSE CWT|3.59B|3590000000|65.53|261,076|4.1%|37|2023-02-23|15/12/2022||0.41||180000000|2022-10-27|15/09/2022|1.03|1.09|266310000|255000000
2022-11-27 19:53:59|02331|20817|NYSE MODG|3.77B|3770000000|20.42|1,656,423|-25.04%|38|2023-02-08|15/12/2022||-0.199||839830000|2022-11-03|15/09/2022|0.2|0.151|988500000|944800000
2022-11-27 19:54:03|02332|24371|NASDAQ SBRA|2.91B|2910000000|12.64|2,230,283|-4.31%|38|2023-02-21|15/12/2022||0.144||154250000|2022-11-07|15/09/2022|-0.22|0.1633|140760000|154300000
2022-11-27 19:54:05|02333|52734|NASDAQ COOP|3.18B|3180000000|45.02|620,509|7.88%|25|2023-02-10|15/12/2022||0.6749||406580000|2022-10-26|15/09/2022|0.5673|0.5016|510000000|405000000
2022-11-27 19:54:11|02334|20525|NYSE CNO|2.66B|2660000000|23.21|812,221|-0.73%|38|2023-02-07|15/12/2022||0.555||912810000|2022-10-31|15/09/2022|0.49|0.4765|905300000|893790000
2022-11-27 19:54:16|02335|39234|NYSE OFC|3.14B|3140000000|27.60|693,221|6.03%|38|2023-02-09|15/12/2022||0.2879||150730000|2022-10-27|15/09/2022|0.27|0.28|182500000|143510000
2022-11-27 19:54:20|02336|39157|NASDAQ VRNT|2.53B|2530000000|38.76|486,379|-18.57%|38|2023-03-29|15/01/2023||0.8038||250320000|2022-12-07|15/10/2022||0.6088||227690000
2022-11-27 19:54:25|02337|20377|NYSE PBH|2.98B|2980000000|60.38|254,850|7.04%|38|2023-02-02|15/12/2022||1.02||275470000|2022-11-03|15/09/2022|1.02|1|289270000|283200000
2022-11-27 19:54:29|02338|24348|NYSE UNF|3.59B|3590000000|192.33|59,393|0.17%|38|2023-01-04|15/11/2022||2.11||525490000|2022-10-19|15/08/2022|1.79|1.73|516410000|512120000
2022-11-27 19:54:33|02339|20858|NYSE EQC|2.92B|2920000000|26.66|822,518|2.46%|38|2023-02-08|15/12/2022||||10810000|2022-10-25|15/09/2022|0.09||13870000|15640000
2022-11-27 19:54:37|02340|20795|NYSE ABM|3.02B|3020000000|45.67|303,304|-1.85%|38|2023-03-07|15/01/2023||0.8883||2020000000|2022-12-14|15/10/2022||0.8829||1960000000
2022-11-27 19:54:42|02341|20992|NYSE ITGR|2.38B|2380000000|72.02|229,853|-13.53%|38|2023-02-16|15/12/2022||0.97||354430000|2022-10-27|15/09/2022|0.95|0.92|343000000|349530000
2022-11-27 19:54:46|02342|20549|NYSE PEB|2.16B|2160000000|16.32|1,973,265|-24.48%|38|2023-02-23|15/12/2022||-0.1267||338780000|2022-10-27|15/09/2022|0.1|0.16|416690000|396600000
2022-11-27 19:54:51|02343|20889|NASDAQ NWE|3.35B|3350000000|58.03|461,595|4.43%|38|2023-02-10|15/12/2022||1.13||343720000|2022-10-24|15/09/2022|0.42|0.5833|335100000|317080000
2022-11-27 19:54:56|02344|16633|NASDAQ MLKN|1.73B|1730000000|22.89|1,186,911|-41.1%|37|2022-12-21|15/11/2022||0.416||1030000000|2022-09-28|15/08/2022|0.44|0.328|1080000000|1090000000
2022-11-27 19:55:00|02345|7890|NYSE PIPR|2.64B|2640000000|147.81|86,035|-11.32%|38|2023-02-09|15/12/2022||3.35||378490000|2022-10-28|15/09/2022|2.32|2.1|335400000|325740000
2022-11-27 19:55:04|02346|16025|NASDAQ ESGR|3.57B|3570000000|211.28|49,665|-6.45%|37|2023-02-22|15/12/2022|||||2022-11-03|15/09/2022|-26.1||-466000000|
2022-11-27 19:55:07|02347|1055123|NYSE CNNE|1.8B|1800000000|23.11|584,595|-30.2%|26|2023-02-16|15/12/2022||0.045||166280000|2022-11-09|15/09/2022|0.69|-0.01|164500000|167130000
2022-11-27 19:55:11|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|28.47%|33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2022-11-27 19:55:16|02349|17427|NASDAQ AUB|2.65B|2650000000|35.43|231,601|5.35%|38|2023-01-24|15/12/2022||0.835||185000000|2022-10-20|15/09/2022|0.74|0.76|180140000|179500000
2022-11-27 19:55:18|02350|951002|NASDAQ UNIT|1.82B|1820000000|7.64|1,912,116|-42.6%|31|2023-02-24|15/12/2022||0.1828||285070000|2022-11-03|15/09/2022|-0.66|0.18|283100000|283210000
2022-11-27 19:55:24|02351|8053|NYSE SITC|2.83B|2830000000|13.35|1,780,313|-15.56%|34|2023-02-16|15/12/2022||0.0338||135540000|2022-10-25|15/09/2022|0.3|0.0363|136190000|133540000
2022-11-27 19:55:31|02352|40994|NASDAQ IBTX|2.72B|2720000000|66.14|174,204|-6.21%|34|2023-01-30|15/12/2022||1.31||164060000|2022-10-24|15/09/2022|1.33|1.33|160750000|159510000
2022-11-27 19:55:35|02353|16615|NASDAQ MGEE|2.62B|2620000000|72.00|89,389|-4.04%|37|2023-02-22|15/12/2022||0.61||164810000|2022-11-03|15/09/2022|0.93|1.01|163400000|139170000
2022-11-27 19:55:38|02354|41286|NASDAQ AGIO|1.59B|1590000000|29.00|666,576|-20.44%|36|2023-02-16|15/12/2022||-1.3||4540000|2022-11-03|15/09/2022|-1.49|-1.76|3520000|5270000
2022-11-27 19:55:42|02355|21096|NYSE AVA|3.02B|3020000000|41.00|509,309|5.56%|38|2023-02-22|15/12/2022||0.775||381050000|2022-11-01|15/09/2022|-0.08|0.1475|349660000|310240000
2022-11-27 19:55:46|02356|31168|TSX UFS|3.6B|3600000000|71.48|2,846|0.73%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2022-11-27 19:55:49|02357|20796|NYSE ABR|2.73B|2730000000|14.64|2,238,365|-19.16%|38|2023-02-17|15/12/2022||0.448||61100000|2022-11-04|15/09/2022|0.56|0.43|35030000|61400000
2022-11-27 19:55:53|02358|17555|NASDAQ WIRE|2.73B|2730000000|148.81|256,622|7.23%|38|2023-02-14|15/12/2022||5.32||637320000|2022-10-25|15/09/2022|9.97|6.82|762360000|693130000
2022-11-27 19:55:56|02359|20159|NASDAQ ONB|5.56B|5560000000|18.97|1,770,974|3.55%|38|2023-01-17|15/12/2022||0.5733||444670000|2022-10-25|15/09/2022|0.51|0.4971|462100000|437970000
2022-11-27 19:55:59|02360|15776|NASDAQ COLB|2.65B|2650000000|33.99|919,825|3.98%|37|2023-01-26|15/12/2022||0.6067||283920000|2022-10-20|15/09/2022|0.83|0.8167|190050000|181260000
2022-11-27 19:56:04|02361|20342|NYSE SHO|2.26B|2260000000|10.76|2,839,466|-3.32%|38|2023-02-21|15/12/2022||0.03||226170000|2022-11-08|15/09/2022|0.08|0.0643|244310000|230510000
2022-11-27 19:56:08|02362|16361|NASDAQ INDB|4.06B|4060000000|88.91|178,494|8.84%|38|2023-01-19|15/12/2022||1.47||191180000|2022-10-20|15/09/2022|1.57|1.42|190800000|185530000
2022-11-27 19:56:14|02363|20367|NYSE KW|2.33B|2330000000|16.95|598,489|-25%|38|2023-02-23|15/12/2022||0.0222||129660000|2022-11-02|15/09/2022|0.12|0.01|139600000|128170000
2022-11-27 19:56:17|02364|41188|NYSE TROX|2.19B|2190000000|14.21|1,407,842|-39.71%|36|2023-02-15|15/12/2022||0.254||707130000|2022-10-26|15/09/2022|0.69|0.7527|895000000|896900000
2022-11-27 19:56:22|02365|21021|NYSE FBP|2.85B|2850000000|15.41|1,426,032|11.59%|38|2023-01-26|15/12/2022||0.4094||242840000|2022-10-25|15/09/2022|0.4|0.3933|240290000|237860000
2022-11-27 19:56:28|02366|21150|NYSE BDC|3.41B|3410000000|79.75|249,434|25.79%|38|2023-02-08|15/12/2022||1.64||642530000|2022-11-02|15/09/2022|1.77|1.56|670000000|634820000
2022-11-27 19:56:33|02367|16145|NASDAQ FULT|3.14B|3140000000|18.73|916,375|15.62%|38|2023-01-17|15/12/2022||0.5144||281800000|2022-10-18|15/09/2022|0.4|0.3914|274740000|260540000
2022-11-27 19:56:36|02368|15853|NASDAQ CVBF|3.96B|3960000000|28.34|631,345|44.52%|37|2023-01-25|15/12/2022||0.4729||149430000|2022-10-19|15/09/2022|0.46|0.44|144930000|142250000
2022-11-27 19:56:40|02369|20134|NYSE AEL|3.34B|3340000000|38.92|589,511|12.32%|38|2023-02-08|15/12/2022||1||627010000|2022-11-07|15/09/2022|0.99|0.83|752000000|635490000
2022-11-27 19:56:44|02370|16308|NASDAQ HUBG|2.74B|2740000000|82.47|233,905|0.88%|38|2023-02-07|15/12/2022||2.37||1480000000|2022-10-27|15/09/2022|2.61|2.46|1360000000|1430000000
2022-11-27 19:56:48|02371|17430|NASDAQ UCBI|4.15B|4150000000|39.13|602,229|12.99%|36|2023-01-17|15/12/2022||0.8086||241680000|2022-10-18|15/09/2022|0.75|0.7531|216300000|227140000
2022-11-27 19:56:55|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|2,859,571|3.66%|38|2023-02-23|15/12/2022||7.63||440000000|2022-11-09|15/09/2022||7.14||503000000
2022-11-27 19:56:59|02373|16846|NASDAQ OTTR|2.42B|2420000000|58.05|181,170|-12.76%|38|2023-02-13|15/12/2022||0.96||338930000|2022-10-31|15/09/2022|2.01|1.82|383860000|357760000
2022-11-27 19:57:05|02374|6455|NASDAQ RMBS|4.01B|4010000000|37.30|794,246|40.12%|38|2023-01-30|15/12/2022||0.408||141050000|2022-10-31|15/09/2022|0.01|0.4|112200000|137680000
2022-11-27 19:57:09|02375|1097712|NYSE ACA|2.87B|2870000000|59.38|196,984|8.95%|21|2023-03-01|15/12/2022||0.2333||481000000|2022-11-02|15/09/2022|0.7|0.63|603900000|580180000
2022-11-27 19:57:13|02376|16961|NYSE PRMW|2.45B|2450000000|15.32|886,554|-12.41%|39|2023-02-23|15/12/2022||0.1683||547040000|2022-11-10|15/09/2022|0.22|0.23|584600000|582070000
2022-11-27 19:57:17|02377|949589|NYSE IRT|4.02B|4020000000|17.50|1,995,800|-29.12%|32|2023-02-15|15/12/2022||0.0114||164620000|2022-10-26|15/09/2022|0.07|0.009|160300000|160010000
2022-11-27 19:57:21|02378|961754|NASDAQ TWNK|3.49B|3490000000|26.06|1,063,643|45.42%|26|2023-02-28|15/12/2022||0.2443||333290000|2022-11-02|15/09/2022|0.23|0.21|346200000|320930000
2022-11-27 19:57:24|02379|21151|NYSE BRC|2.4B|2400000000|48.30|230,465|-4.07%|38|2023-02-23|15/01/2023||0.82||317250000|2022-11-17|15/10/2022|0.84|0.81|322600000|326370000
2022-11-27 19:57:29|02380|20689|NYSE FBC|2.02B|2020000000|37.96|879,413|-20.87%|38|2023-01-24|15/12/2022||1.25||318450000|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000
2022-11-27 19:57:33|02381|17575|NASDAQ WSFS|2.95B|2950000000|47.94|296,654|-5.74%|38|2023-01-24|15/12/2022||1.38||253600000|2022-10-24|15/09/2022|1.23|1.25|241770000|240320000
2022-11-27 19:57:38|02382|17546|NASDAQ WAFD|2.29B|2290000000|35.04|371,774|6.21%|38|2023-01-12|15/12/2022||0.88||193770000|2022-10-13|15/09/2022|1.07|0.9067|188100000|171300000
2022-11-27 19:57:42|02383|17110|NASDAQ SANM|3.82B|3820000000|66.56|395,846|77.59%|38|2023-01-30|15/12/2022||1.41||2150000000|2022-11-07|15/09/2022|1.5|1.15|2200000000|1910000000
2022-11-27 19:57:47|02384|945656|NYSE VSTO|1.55B|1550000000|27.33|678,430|-39.39%|32|2023-02-02|15/12/2022||1.26||775120000|2022-11-02|15/09/2022|1.71|1.69|781680000|774350000
2022-11-27 19:57:52|02385|20897|NYSE RLJ|3.86B|3860000000|11.97|1,629,429|-6.12%|38|2023-02-22|15/12/2022||0.0271||306880000|2022-11-02|15/09/2022|0.07|0.11|318100000|321750000
2022-11-27 19:57:57|02386|16690|NASDAQ MYGN|1.59B|1590000000|19.64|546,854|-26.19%|38|2023-02-23|15/12/2022||-0.1338||170770000|2022-11-01|15/09/2022|-0.19|-0.06|156400000|170580000
2022-11-27 19:58:01|02387|13985|NASDAQ MANT|3.93B|3930000000|95.98|228,934|36.98%|37|2022-11-02|15/09/2022||0.9267||670600000|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000
2022-11-27 19:58:06|02388|20456|NYSE MTX|1.86B|1860000000|57.29|294,626|-16.01%|38|2023-02-02|15/12/2022||1.24||510600000|2022-10-27|15/09/2022|1.35|1.41|542000000|536530000
2022-11-27 19:58:09|02389|20300|NYSE NHI|2.38B|2380000000|54.76|280,661|3.77%|38|2023-02-21|15/12/2022||0.7||63490000|2022-11-08|15/09/2022|0.78|0.77|59390000|62490000
2022-11-27 19:58:15|02390|20381|NYSE SJI|4.3B|4300000000|35.10|790,616|44.56%|38|2023-02-23|15/12/2022||0.621||664050000|2022-11-02|15/09/2022|-0.18|-0.1909|608520000|396100000
2022-11-27 19:58:19|02391|20761|NYSE WLY|2.65B|2650000000|47.52|261,891|-9.38%|38|2023-03-09|15/01/2023||1.06||519900000|2022-12-07|15/10/2022||1.03||529500000
2022-11-27 19:58:23|02392|15304|NASDAQ AAWW|2.86B|2860000000|100.66|648,682|9.05%|38|2023-02-23|15/12/2022||5.75||1280000000|2022-11-03|15/09/2022|2.69|4.26|1100000000|1194000000
2022-11-27 19:58:27|02393|20443|NYSE EBS|592.85M|592850000|11.90|748,185|-73.08%|38|2023-02-23|15/12/2022||0.2117||310160000|2022-11-08|15/09/2022|-1.27|-0.0617|240000000|268300000
2022-11-27 19:58:31|02394|16322|NASDAQ IBOC|3.27B|3270000000|52.57|279,725|22.66%|36|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|1.34||199700000|
2022-11-27 19:58:35|02395|16127|NASDAQ FRME|2.6B|2600000000|43.59|163,205|7.39%|38|2023-01-26|15/12/2022||1.17||179710000|2022-10-25|15/09/2022|1.08|1.09|169920000|171980000
2022-11-27 19:58:39|02396|15309|NASDAQ ARCB|1.98B|1980000000|81.22|201,754|-23.15%|37|2023-02-01|15/12/2022||2.73||1280000000|2022-11-01|15/09/2022|3.8|3.75|1400000000|1350000000
2022-11-27 19:58:43|02397|17114|NASDAQ SASR|1.56B|1560000000|34.88|152,752|-27.04%|37|2023-01-19|15/12/2022||1.03||135150000|2022-10-20|15/09/2022|0.75|0.995|130970000|131150000
2022-11-27 19:58:50|02398|8154|NYSE GHC|3.09B|3090000000|642.84|15,387|8.21%|39|2023-02-24|15/12/2022||17.32||977100000|2022-11-02|15/09/2022|15.65|7.9|1010000000|949900000
2022-11-27 19:58:55|02399|20690|NYSE HTH|1.91B|1910000000|29.60|458,782|-15.04%|38|2023-01-26|15/12/2022||0.26||309260000|2022-10-20|15/09/2022|0.5|0.2075|330460000|310090000
2022-11-27 19:58:59|02400|41181|NYSE CSTM|1.75B|1750000000|12.11|918,631|-32.61%|38|2023-02-23|15/12/2022||0.3322||1980000000|2022-10-26|15/09/2022|0.88|0.4057|2020000000|1970000000
2022-11-27 19:59:03|02401|20438|NYSE CPK|2.12B|2120000000|119.62|73,839|-8.38%|37|2023-02-22|15/12/2022||1.36||190370000|2022-11-02|15/09/2022|0.54|0.75|131050000|127970000
2022-11-27 19:59:07|02402|20520|NYSE BDN|1.15B|1150000000|6.72|2,245,300|-50.62%|33|2023-02-01|15/12/2022||-0.0002||116110000|2022-10-20|15/09/2022|0.4715|0.0067|117480000|115390000
2022-11-27 19:59:10|02403|16617|NASDAQ MGLN|2.5B|2500000000|94.99|891,527|0.36%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2022-11-27 19:59:14|02404|17572|NASDAQ WSBC|2.4B|2400000000|40.58|194,112|22.97%|38|2023-01-24|15/12/2022||0.8325||158430000|2022-10-25|15/09/2022|0.85|0.738|156760000|152630000
2022-11-27 19:59:19|02405|39145|NYSE TRN|2.48B|2480000000|30.52|603,181|9.51%|38|2023-02-16|15/12/2022||0.525||748250000|2022-10-25|15/09/2022|0.34|0.322|496600000|619550000
2022-11-27 19:59:26|02406|48366|NYSE CXP|2.22B|2220000000|19.28|3,548,110|0.84%|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2022-11-27 19:59:30|02407|959886|NYSE FCPT|2.28B|2280000000|27.12|442,697|-0.29%|29|2023-02-15|15/12/2022||0.2781||57220000|2022-11-01|15/09/2022|0.3|0.29|48700000|48860000
2022-11-27 19:59:34|02408|39236|NYSE PDM|1.27B|1270000000|10.31|1,197,967|-42.21%|38|2023-02-06|15/12/2022||0.0698||133420000|2022-11-02|15/09/2022|0.03|0.0616|114280000|137950000
2022-11-27 19:59:38|02409|16080|NASDAQ FFBC|2.46B|2460000000|25.99|305,590|8.84%|38|2023-01-26|15/12/2022||0.64||185860000|2022-10-20|15/09/2022|0.59|0.6017|180430000|179880000
2022-11-27 19:59:43|02410|21172|NYSE MOGa|2.82B|2820000000|88.74|125,677|24.22%|38|2023-01-27|15/12/2022||1.35||778200000|2022-11-04|15/09/2022|1.36|1.45|768000000|760020000
2022-11-27 19:59:46|02411|17372|NASDAQ TOWN|2.34B|2340000000|32.56|146,423|4.16%|36|2023-01-26|15/12/2022||0.69||177600000|2022-10-27|15/09/2022|0.7|0.67|179200000|175200000
2022-11-27 19:59:51|02412|17098|NASDAQ RUSHA|2.84B|2840000000|51.88|206,763|-3.37%|38|2023-02-15|15/12/2022||1.49||1820000000|2022-10-25|15/09/2022|1.59|1.58|1860000000|1790000000
2022-11-27 19:59:53|02413|17118|NYSE SAVE|2.36B|2360000000|21.72|1,332,040|5.44%|38|2023-02-07|15/12/2022||0.0456||1400000000|2022-10-26|15/09/2022|0.03|-0.0774|1340000000|1350000000
2022-11-27 20:00:02|02414|17186|NASDAQ SKYW|914.31M|914310000|18.07|596,912|-55.99%|38|2023-02-02|15/12/2022||-0.09||761130000|2022-10-27|15/09/2022|0.96|0.75|789440000|807010000
2022-11-27 20:00:07|02415|24283|NYSE ELME|1.73B|1730000000|19.73|443,206|-22.48%|38|2023-02-16|15/12/2022||-0.04||56100000|2022-10-27|15/09/2022|-0.12|-0.06|54600000|53970000
2022-11-27 20:00:11|02416|20146|NYSE ARI|1.69B|1690000000|12.04|1,344,002|-14.06%|38|2023-02-15|15/12/2022||0.3392||74270000|2022-10-24|15/09/2022|0.37|0.3502|61870000|69470000
2022-11-27 20:00:17|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|4.22%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2022-11-27 20:00:27|02418|977731|NYSE GMS|2.08B|2080000000|49.09|246,166|-16.16%|28|2023-03-02|15/01/2023||1.7||1180000000|2022-12-01|15/10/2022||2.34||1360000000
2022-11-27 20:00:30|02419|17078|NASDAQ ROIC|1.98B|1980000000|14.92|1,084,998|-16.88%|38|2023-02-21|15/12/2022||0.0901||78670000|2022-10-25|15/09/2022|0.15|0.0895|78040000|77590000
2022-11-27 20:00:33|02420|1122330|NASDAQ CVET|2.94B|2940000000|20.99|1,238,300|18.05%|22|2023-02-23|15/12/2022||0.2843||1200000000|2022-11-03|15/09/2022||0.2654||1220000000
2022-11-27 20:00:50|02421|16306|NASDAQ HTLF|2.1B|2100000000|49.37|114,597|1.52%|37|2023-01-30|15/12/2022||1.36||190420000|2022-10-31|15/09/2022|1.28|1.25|188470000|183570000
2022-11-27 20:00:53|02422|8143|NYSE GNW|2.44B|2440000000|4.910|3,136,473|24.62%|39|2023-02-07|15/12/2022||0.15||1950000000|2022-11-01|15/09/2022|0.31|0.21|1840000000|1950000000
2022-11-27 20:00:57|02423|278|NASDAQ ODP|2.12B|2120000000|46.37|447,974|20.19%|38|2023-02-22|15/12/2022||0.6124||2070000000|2022-11-02|15/09/2022|1.48|1.78|2170000000|2160000000
2022-11-27 20:01:00|02424|945633|NYSE XHR|1.78B|1780000000|15.18|519,444|-4.83%|32|2023-02-28|15/12/2022||0.098||253780000|2022-11-02|15/09/2022|-0.01|0.06|240670000|247870000
2022-11-27 20:01:04|02425|41227|NYSE PFSI|2.95B|2950000000|57.79|504,492|-11.15%|37|2023-02-02|15/12/2022||1.17||376600000|2022-10-27|15/09/2022|2.46|1.22|476290000|416440000
2022-11-27 20:01:08|02426|1163554|NYSE ETWO|1.95B|1950000000|5.82|1,956,754|-50.59%|14|2023-01-12|15/11/2022||0.0701||167880000|2022-10-11|15/08/2022|0.05|0.0615|160700000|162550000
2022-11-27 20:01:11|02427|945068|NYSE UE|1.88B|1880000000|15.36|906,007|-12.48%|31|2023-02-15|15/12/2022||0.0933||98520000|2022-11-03|15/09/2022|0.1|0.09|98290000|96390000
2022-11-27 20:01:16|02428|17071|NASDAQ RNST|2.29B|2290000000|41.01|205,077|11.14%|38|2023-01-24|15/12/2022||0.88||174190000|2022-10-25|15/09/2022|0.83|0.7748|171500000|158530000
2022-11-27 20:01:20|02429|39297|NYSE TWO|1.42B|1420000000|16.410|1,080,639|-31.51%|38|2023-02-08|15/12/2022||0.2073||29300000|2022-11-08|15/09/2022|0.64|0.79|423900000|23640000
2022-11-27 20:01:26|02430|20143|NYSE MFA|1.13B|1130000000|11.110|1,717,949|-37.02%|38|2023-02-23|15/12/2022||0.24||65880000|2022-11-03|15/09/2022|0.28|-0.82|52290000|53400000
2022-11-27 20:01:33|02431|39312|NYSE HOUS|748.84M|748840000|6.84|1,453,240|-56.46%|38|2023-02-28|15/12/2022||0.144||1510000000|2022-10-27|15/09/2022|0.58|0.69|1800000000|1850000000
2022-11-27 20:01:36|02432|1171969|NYSE COUR|2.02B|2020000000|13.76|750,874|-52.49%|13|2023-02-09|15/12/2022||-0.1168||137570000|2022-10-26|15/09/2022|-0.0683|-0.109|136390000|128330000
2022-11-27 20:01:39|02433|20755|NYSE GTN|996.54M|996540000|10.89|788,725|-48.34%|38|2023-03-02|15/12/2022||1.85||1050000000|2022-11-04|15/09/2022|1.09|1.41|909000000|950990000
2022-11-27 20:01:43|02434|17386|NASDAQ TRMK|2.24B|2240000000|36.72|237,812|16.28%|38|2023-01-24|15/12/2022||0.77||192660000|2022-10-25|15/09/2022|0.69|0.6347|193220000|177600000
2022-11-27 20:01:46|02435|102910|NYSE CTRE|1.84B|1840000000|18.97|197,482|-4.34%|33|2023-02-08|15/12/2022||0.24||49780000|2022-11-08|15/09/2022|0.01|0.235|50290000|48470000
2022-11-27 20:01:50|02436|20909|NYSE B|2.05B|2050000000|40.44|243,169|-6.86%|38|2023-02-17|15/12/2022||0.5||323600000|2022-10-28|15/09/2022|0.49|0.49|315000000|328890000
2022-11-27 20:01:55|02437|32324|NYSE INT|1.75B|1750000000|28.21|426,947|10.63%|38|2023-02-23|15/12/2022||0.56||13810000000|2022-10-27|15/09/2022|0.67|0.64|15660000000|15840000000
2022-11-27 20:01:58|02438|1064342|NASDAQ AHCO|2.93B|2930000000|21.73|1,096,407|0.6%|18|2023-03-01|15/12/2022||0.3376||787090000|2022-11-08|15/09/2022|0.22|0.3066|756500000|737930000
2022-11-27 20:02:02|02439|16951|NASDAQ PRAA|1.32B|1320000000|33.92|249,894|-22.22%|38|2023-02-27|15/12/2022||0.4275||224420000|2022-11-03|15/09/2022|0.63|0.46|244810000|227280000
2022-11-27 20:02:06|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
2022-11-27 20:02:11|02441|955546|NYSE EPC|2.14B|2140000000|41.63|444,238|-2.32%|31|2023-02-09|15/12/2022||0.2056||467770000|2022-11-10|15/09/2022|0.79|0.77|536900000|543930000
2022-11-27 20:02:15|02442|20277|NYSE TDS|1.17B|1170000000|10.30|1,392,963|-45.36%|38|2023-02-24|15/12/2022||-0.2355||1400000000|2022-11-03|15/09/2022|-0.22|0.03|1390000000|1349000000
2022-11-27 20:02:20|02443|20318|NYSE DRH|1.91B|1910000000|9.070|2,194,319|0%|38|2023-02-22|15/12/2022||0.125||248990000|2022-11-03|15/09/2022|0.28|0.15|266900000|259100000
2022-11-27 20:02:24|02444|16759|NASDAQ NTCT|2.73B|2730000000|37.73|624,695|25.31%|38|2023-01-31|15/12/2022||0.7033||244390000|2022-10-27|15/09/2022|0.57|0.49|228080000|222950000
2022-11-27 20:02:28|02445|20213|NYSE PFS|1.68B|1680000000|22.64|432,311|-6.6%|38|2023-01-27|15/12/2022||0.632||135800000|2022-10-28|15/09/2022|0.58|0.58|150200000|105550000
2022-11-27 20:02:32|02446|20424|NYSE AAT|2.18B|2180000000|28.36|315,457|-21.24%|38|2023-02-07|15/12/2022||0.16||105720000|2022-10-25|15/09/2022|0.21|0.16|111020000|102390000
2022-11-27 20:02:36|02447|24323|NYSE THS|2.74B|2740000000|48.93|443,835|27.16%|38|2023-02-16|15/12/2022||1.42||1430000000|2022-11-07|15/09/2022|0.18|0.16|1300000000|1290000000
2022-11-27 20:02:40|02448|24410|NYSE PRK|2.4B|2400000000|147.37|31,409|9.92%|35|2023-01-23|15/12/2022||2.31||121290000|2022-10-24|15/09/2022|1.93|2.21|137520000|118510000
2022-11-27 20:02:43|02449|20521|NYSE BGS|941.73M|941730000|13.15|1,221,451|-56.89%|38|2023-02-28|15/12/2022||0.2332||589910000|2022-11-09|15/09/2022|0.31|0.34|528400000|536570000
2022-11-27 20:02:47|02450|17396|NASDAQ ADEA|1.08B|1080000000|10.26|752,092|113.49%|38|2023-02-22|15/12/2022||0.163||184460000|2022-11-14|15/09/2022|-3.72|0.32|210900000|96170000
2022-11-27 20:02:51|02451|17121|NASDAQ SBCF|2.08B|2080000000|34.01|395,278|-1.39%|37|2023-01-26|15/12/2022||0.502||134850000|2022-10-27|15/09/2022|0.53|0.61|104400000|104850000
2022-11-27 20:02:55|02452|16325|NASDAQ ICFI|2.09B|2090000000|110.93|116,587|10.61%|38|2023-02-28|15/12/2022||1.52||473490000|2022-11-03|15/09/2022|1.61|1.45|467800000|466430000
2022-11-27 20:02:59|02453|20939|NYSE NPO|2.5B|2500000000|119.55|95,565|12.68%|38|2023-02-23|15/12/2022||1.13||267070000|2022-11-01|15/09/2022|1.91|1.48|280100000|303800000
2022-11-27 20:03:03|02454|20727|NYSE AKR|1.49B|1490000000|15.18|633,256|-28.36%|38|2023-02-14|15/12/2022||0.0872||71910000|2022-11-01|15/09/2022|0.2669|0.0084|78450000|69630000
2022-11-27 20:03:06|02455|1161066|NYSE MSGE|1.61B|1610000000|46.61|196,999|-30.44%|15|2023-02-09|15/12/2022||1.06||601260000|2022-11-09|15/09/2022|-1.3|-1.09|401200000|373520000
2022-11-27 20:03:10|02456|101870|NYSE KN|1.37B|1370000000|15.09|958,894|-30.97%|35|2023-02-08|15/12/2022||0.354||208080000|2022-10-27|15/09/2022|0.25|0.47|178200000|244520000
2022-11-27 20:03:14|02457|954882|NASDAQ LILAK|1.7B|1700000000|7.80|1,380,921|-31.88%|31|2023-02-22|15/12/2022||0.2435||1210000000|2022-11-08|15/09/2022|0.38|0.1579|1220000000|1220000000
2022-11-27 20:03:21|02458|21222|NYSE CBZ|2.52B|2520000000|49.82|252,218|32.01%|38|2023-02-16|15/12/2022||-0.1467||273490000|2022-10-27|15/09/2022|0.51|0.43|363260000|328700000
2022-11-27 20:03:25|02459|24295|NYSE WOR|2.83B|2830000000|56.72|199,766|9.52%|37|2022-12-15|15/11/2022||1.07||1120000000|2022-09-29|15/08/2022|1.61|1.63|1410000000|1320000000
2022-11-27 20:03:28|02460|989525|NYSE NTB|1.66B|1660000000|33.90|138,034|-11.49%|26|2023-02-13|15/12/2022||1.21||146360000|2022-10-31|15/09/2022|1.15|1.11|140400000|141020000
2022-11-27 20:03:39|02461|1057998|NASDAQ ILPT|266.86M|266860000|4.04|1,383,086|-81.49%|25|2023-02-15|15/12/2022||0.35||105520000|2022-10-25|15/09/2022|-0.7|0.27|103220000|105790000
2022-11-27 20:03:43|02462|13839|NYSE ATGE|1.83B|1830000000|40.34|354,893|31.57%|38|2023-02-07|15/12/2022||0.95||356250000|2022-11-03|15/09/2022|0.88|0.7533|354560000|353410000
2022-11-27 20:03:47|02463|15520|NASDAQ BANR|2.45B|2450000000|71.62|169,811|22.57%|37|2023-01-19|15/12/2022||1.58||168880000|2022-10-19|15/09/2022|1.43|1.38|161490000|156580000
2022-11-27 20:03:52|02464|21236|NYSE SJW|2.28B|2280000000|75.31|136,831|13.04%|38|2023-02-22|15/12/2022||1.09||162500000|2022-10-27|15/09/2022|0.82|0.656|175980000|172000000
2022-11-27 20:03:55|02465|8046|NYSE STC|1.18B|1180000000|43.62|155,597|-42.81%|38|2023-02-08|15/12/2022||1.1||698950000|2022-10-26|15/09/2022|1.08|1.75|722800000|693350000
2022-11-27 20:03:59|02466|20515|NYSE ALEX|1.44B|1440000000|19.84|291,207|-12.64%|34|2023-03-01|15/12/2022||0.15||90700000|2022-11-03|15/09/2022|0.09|0.14|97200000|89000000
2022-11-27 20:04:03|02467|15554|NASDAQ BGCP|1.71B|1710000000|3.960|1,477,961|-13.73%|38|2023-02-09|15/12/2022||0.143||400130000|2022-11-02|15/09/2022|0.16|0.15|416600000|412760000
2022-11-27 20:04:07|02468|15357|NYSE ARGO|938.44M|938440000|26.77|250,560|-53.26%|38|2023-02-13|15/12/2022||-0.8176||468350000|2022-11-07|15/09/2022|-1.47|-0.98|444300000|470650000
2022-11-27 20:04:09|02469|20324|NASDAQ SVC|1.26B|1260000000|7.64|1,461,870|-15.06%|38|2023-03-01|15/12/2022||-0.22||442450000|2022-11-03|15/09/2022|0.05|-0.14|498250000|496970000
2022-11-27 20:04:14|02470|20780|NYSE STAR|900.79M|900790000|10.39|1,068,606|-56.27%|38|2023-02-23|15/12/2022||0.09||43000000|2022-11-03|15/09/2022|0.33|0.04|48000000|41000000
2022-11-27 20:04:17|02471|945634|NYSE DEA|1.63B|1630000000|15.84|807,133|-25.04%|32|2023-02-27|15/12/2022||0.08||74200000|2022-11-01|15/09/2022|0.01|0.08|72640000|75230000
2022-11-27 20:04:27|02472|15985|NASDAQ EGBN|1.49B|1490000000|46.68|137,087|-18.35%|38|2023-01-18|15/12/2022||1.2||93400000|2022-10-19|15/09/2022|1.16|1.22|89210000|90400000
2022-11-27 20:04:32|02473|20492|NYSE GVA|1.55B|1550000000|35.50|320,458|-12.82%|38|2023-02-17|15/12/2022||0.455||752590000|2022-10-27|15/09/2022|1.44|0.93|1010000000|983660000
2022-11-27 20:04:37|02474|20496|NYSE KAR|1.44B|1440000000|13.21|1,064,827|-14.77%|38|2023-02-15|15/12/2022||0.1543||378040000|2022-11-01|15/09/2022|0.09|0.12|393000000|402560000
2022-11-27 20:04:41|02475|995930|NASDAQ LAUR|1.62B|1620000000|10.31|1,433,930|9.3%|25|2023-02-23|15/12/2022||0.29||333750000|2022-11-03|15/09/2022|0.19|0.18|301000000|292950000
2022-11-27 20:04:44|02476|20474|NYSE BCEI|5.82B|5820000000|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
2022-11-27 20:04:48|02477|16096|NASDAQ FIBK|4.66B|4660000000|44.57|596,698|9.81%|38|2023-01-26|15/12/2022||1.03||313140000|2022-10-25|15/09/2022|0.8|0.9033|289700000|297210000
2022-11-27 20:04:52|02478|15982|NASDAQ EFSC|1.96B|1960000000|52.68|128,675|12.88%|38|2023-01-23|15/12/2022||1.32||136700000|2022-10-24|15/09/2022|1.32|1.24|133770000|132150000
2022-11-27 20:04:57|02479|9231|NASDAQ MDRX|2.06B|2060000000|18.55|1,310,927|11.81%|38|2023-02-23|15/12/2022||0.2719||168420000|2022-11-03|15/09/2022|0.23|0.19|152000000|153200000
2022-11-27 20:05:01|02480|15523|NASDAQ HOPE|1.63B|1630000000|13.62|716,104|-7.28%|38|2023-01-24|15/12/2022||0.45||168650000|2022-10-24|15/09/2022|0.45|0.444|166540000|161850000
2022-11-27 20:05:05|02481|16783|NASDAQ NYMT|1.03B|1030000000|2.770|3,733,676|-27.86%|38|2023-02-21|15/12/2022||0.0021||81580000|2022-11-02|15/09/2022|-0.33|-0.0401|-42810000|80100000
2022-11-27 20:05:09|02482|17270|NASDAQ STRA|1.95B|1950000000|80.64|105,746|39.61%|38|2023-03-03|15/12/2022||1.01||270280000|2022-11-03|15/09/2022|0.35|0.26|263100000|260410000
2022-11-27 20:05:12|02483|1166007|NYSE AMWL|1.02B|1020000000|3.71|1,388,261|-44.46%|12|2023-03-22|15/12/2022||-0.2548||78490000|2022-11-07|15/09/2022|-0.25|-0.2585|69210000|68240000
2022-11-27 20:05:16|02484|16776|NASDAQ NWBI|1.93B|1930000000|15.23|801,170|13.23%|38|2023-01-23|15/12/2022||0.3117||141700000|2022-10-24|15/09/2022|0.29|0.2867|139550000|136790000
2022-11-27 20:05:21|02485|15967|NASDAQ ECPG|1.16B|1160000000|49.66|245,879|-15.99%|38|2023-02-22|15/12/2022||1.82||330060000|2022-11-02|15/09/2022|1.22|1.78|307750000|330290000
2022-11-27 20:05:25|02486|8029|NYSE MHO|1.21B|1210000000|44.06|246,928|-24.4%|38|2023-02-02|15/12/2022||4.46||1110000000|2022-10-26|15/09/2022|4.67|4.05|1010000000|1050000000
2022-11-27 20:05:29|02487|953810|NYSE GNL|1.38B|1380000000|13.35|715,060|-7.87%|31|2023-03-01|15/12/2022||0.00||96210000|2022-11-03|15/09/2022|0.09||97500000|97050000
2022-11-27 20:05:33|02488|6423|NASDAQ PTEN|3.81B|3810000000|17.580|2,668,749|145.53%|38|2023-02-09|15/12/2022||0.325||738440000|2022-10-26|15/09/2022|0.29|0.1778|727500000|677690000
2022-11-27 20:05:37|02489|17316|NASDAQ TBBK|1.74B|1740000000|31.10|284,586|6.18%|38|2023-01-26|15/12/2022||0.675||95900000|2022-10-27|15/09/2022|0.54|0.6|88080000|89640000
2022-11-27 20:05:41|02490|15697|NASDAQ CFFN|1.11B|1110000000|8.21|600,326|-29.89%|38|2023-01-27|15/12/2022||0.15||55890000|2022-10-26|15/09/2022|0.14|0.15|55690000|56310000
2022-11-27 20:05:46|02491|20541|NYSE MEI|1.67B|1670000000|45.62|138,655|-0.8%|38|2023-03-02|15/01/2023||0.7233||289790000|2022-12-01|15/10/2022||0.6367||294910000
2022-11-27 20:05:49|02492|942641|NYSE PGRE|1.49B|1490000000|6.34|1,734,972|-25.15%|33|2023-02-21|15/12/2022||0.0056||183270000|2022-10-26|15/09/2022|-0.01|0.0016|187150000|181310000
2022-11-27 20:05:53|02493|20619|NYSE VRE|1.6B|1600000000|15.92|805,266|-9.18%|38|2023-02-22|15/12/2022||-0.1626||77020000|2022-11-02|15/09/2022|-1.1|-0.17|91360000|74730000
2022-11-27 20:05:56|02494|40978|NASDAQ BLUE|583.04M|583040000|7.59|5,877,617|-27.71%|35|2023-02-22|15/12/2022||-0.436||46990000|2022-11-07|15/09/2022|-0.94|-1.12|100000|1070000
2022-11-27 20:06:00|02495|103911|NYSE VRTV|1.75B|1750000000|129.53|108,185|0.54%|34|2023-03-02|15/12/2022||5.14||1820000000|2022-11-08|15/09/2022|6.86|4.32|1800000000|1670000000
2022-11-27 20:06:05|02496|20404|NYSE HMN|1.54B|1540000000|37.60|194,736|-1.13%|38|2023-02-07|15/12/2022||0.5625||251370000|2022-11-03|15/09/2022|0.66|0.6407|257800000|253230000
2022-11-27 20:06:09|02497|17195|NASDAQ SMCI|4.97B|4970000000|93.87|707,273|132.18%|38|2023-01-31|15/12/2022||2.61||1700000000|2022-11-01|15/09/2022|3.42|0.38|1850000000|950200000
2022-11-27 20:06:13|02498|20899|NYSE RWT|871.66M|871660000|7.69|1,909,229|-42.83%|38|2023-02-23|15/12/2022||0.1878||64320000|2022-10-27|15/09/2022|-0.44|-0.1122|-2000000|50630000
2022-11-27 20:06:17|02499|16057|NASDAQ FBNC|1.74B|1740000000|48.81|144,103|6.32%|38|2023-01-25|15/12/2022||0.99||102750000|2022-10-26|15/09/2022|1.06|0.9775|96850000|96250000
2022-11-27 20:06:21|02500|8215|NYSE BIG|551.05M|551050000|19.04|1,136,291|-58.34%|37|2023-03-03|15/01/2023||1.01||1670000000|2022-12-01|15/10/2022||-3.06||1210000000
2022-11-27 20:06:26|02501|16709|NASDAQ NBTB|2.03B|2030000000|47.46|129,659|31.07%|38|2023-01-23|15/12/2022||0.92||133730000|2022-10-25|15/09/2022|0.9095|0.88|131650000|129980000
2022-11-27 20:06:29|02502|943129|NYSE AVNS|1.27B|1270000000|26.83|244,044|-13.45%|33|2023-02-28|15/12/2022||0.495||219730000|2022-11-02|15/09/2022|0.33|0.355|202100000|205630000
2022-11-27 20:06:33|02503|1072221|NYSE RCUS|1.93B|1930000000|26.71|680,410|-42.39%|24|2023-02-22|15/12/2022||-1.13||22590000|2022-11-02|15/09/2022|-0.9|-1.04|33580000|21890000
2022-11-27 20:06:37|02504|32360|NASDAQ OPK|1.14B|1140000000|1.470|2,253,260|-64.41%|38|2023-02-23|15/12/2022||-0.09||181350000|2022-11-08|15/09/2022|-0.11|-0.084|179700000|183510000
2022-11-27 20:06:41|02505|16632|NASDAQ MLAB|941.04M|941040000|176.33|69,433|-43.63%|34|2023-02-02|15/12/2022||1.52||56170000|2022-11-03|15/09/2022|2.88|1.21|58750000|53240000
2022-11-27 20:06:45|02506|21107|NYSE DLX|812.25M|812250000|18.83|270,662|-46.85%|38|2023-01-26|15/12/2022||1.14||561300000|2022-11-03|15/09/2022|0.99|0.94|555000000|541350000
2022-11-27 20:06:49|02507|21077|NYSE LZB|1.14B|1140000000|26.51|339,236|-23.84%|38|2023-02-21|15/01/2023||0.6733||561040000|2022-11-30|15/10/2022||0.8533||598030000
2022-11-27 20:06:55|02508|20439|NYSE CRS|1.98B|1980000000|40.95|254,634|39.95%|38|2023-02-02|15/12/2022||0.11||555500000|2022-10-27|15/09/2022|-0.14|-0.01|522900000|552320000
2022-11-27 20:06:59|02509|30810|NASDAQ INO|501.47M|501470000|2.010|5,773,494|-72.28%|37|2023-03-15|15/12/2022||-0.1771||686750|2022-11-08|15/09/2022|-0.15|-0.2914|9200000|623170
2022-11-27 20:07:05|02510|16925|NASDAQ PLUS|1.39B|1390000000|51.83|91,907|-6.65%|38|2023-02-02|15/12/2022||1.06||498430000|2022-11-03|15/09/2022|1.29|1.06|493710000|488270000
2022-11-27 20:07:09|02511|32380|NASDAQ ATSG|2.05B|2050000000|28.41|351,416|5.07%|38|2023-03-06|15/12/2022||0.5933||530240000|2022-11-03|15/09/2022|0.6|0.57|517000000|521370000
2022-11-27 20:07:13|02512|31069|NASDAQ SUPN|1.88B|1880000000|35.21|391,823|15.03%|38|2023-02-28|15/12/2022||0.4733||179290000|2022-11-08|15/09/2022|0.03|0.35|177350000|172940000
2022-11-27 20:07:16|02513|50909|NASDAQ RILY|1.27B|1270000000|44.57|272,483|-42.77%|33|2023-02-22|15/12/2022|||||2022-11-03|15/09/2022|1.53||340400000|
2022-11-27 20:07:19|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|1.29%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2022-11-27 20:07:23|02515|16958|NASDAQ PRIM|1.15B|1150000000|21.58|382,233|-9.93%|38|2023-02-28|15/12/2022||0.8257||1290000000|2022-11-07|15/09/2022|0.8|0.88|1280000000|1180000000
2022-11-27 20:07:27|02516|15740|NASDAQ CLNE|1.41B|1410000000|6.35|2,814,514|-11.81%|38|2023-03-14|15/12/2022||0.0104||122760000|2022-11-08|15/09/2022|0.06|0.04|125700000|127030000
2022-11-27 20:07:31|02517|17530|NASDAQ WABC|1.64B|1640000000|61.00|132,103|11.7%|38|2023-01-19|15/12/2022||1.18||72920000|2022-10-20|15/09/2022|1.29|0.9967|72600000|63050000
2022-11-27 20:07:35|02518|17389|NASDAQ TRS|1.14B|1140000000|27.20|114,503|-22.75%|38|2023-02-28|15/12/2022||0.55||231690000|2022-10-27|15/09/2022|0.4|0.63|218500000|245840000
2022-11-27 20:07:39|02519|16171|NASDAQ GEVO|505.43M|505430000|2.180|7,526,850|-62.09%|38|2023-03-29|15/12/2022||-0.0625||3670000|2022-11-08|15/09/2022|-0.19|-0.08|310000|731000
2022-11-27 20:07:44|02520|16392|NYSE CSR|1.05B|1050000000|65.70|99,676|-35.94%|50|2023-02-28|15/12/2022||0.165||66830000|2022-10-31|15/09/2022|-0.14|-0.31|65440000|64650000
2022-11-27 20:07:47|02521|17407|NASDAQ TTMI|1.6B|1600000000|15.69|522,994|11.2%|38|2023-02-08|15/12/2022||0.394||665290000|2022-11-02|15/09/2022|0.56|0.35|671100000|620390000
2022-11-27 20:07:51|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|0.38%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2022-11-27 20:07:57|02523|1163662|NYSE PING|2.46B|2460000000|28.50|3,190,078|20.97%|15|2023-02-23|15/12/2022||-0.0777||94330000|2022-11-02|15/09/2022||-0.1034||83550000
2022-11-27 20:08:01|02524|41226|NYSE PBF|5.66B|5660000000|45.65|2,603,716|273.26%|38|2023-02-09|15/12/2022||5.68||9760000000|2022-10-27|15/09/2022|7.96|6.18|12760000000|10230000000
2022-11-27 20:08:05|02525|8930|NYSE DDS|6.43B|6430000000|376.03|158,947|10.35%|38|2023-02-21|15/01/2023||10.73||2090000000|2022-11-10|15/10/2022|10.96|4.96|1540000000|1460000000
2022-11-27 20:08:11|02526|21175|NYSE NNI|3.67B|3670000000|98.67|56,547|12.51%|38|2023-02-27|15/12/2022||1.52||324670000|2022-11-07|15/09/2022|1.73|1.73|395190000|318220000
2022-11-27 20:08:15|02527|101871|NYSE LADR|1.41B|1410000000|11.15|739,907|-3.3%|35|2023-02-22|15/12/2022||0.266||70930000|2022-10-27|15/09/2022|0.23|0.24|69870000|63230000
2022-11-27 20:08:21|02528|41260|NYSE ESRT|2.09B|2090000000|7.68|1,215,823|-20.17%|35|2023-02-22|15/12/2022||0.06||180820000|2022-10-26|15/09/2022|0.03|-0.02|183710000|180670000
2022-11-27 20:08:24|02529|20413|NYSE NWN|1.73B|1730000000|49.59|196,438|12.07%|38|2023-02-24|15/12/2022||1.31||301000000|2022-11-08|15/09/2022|-0.56|-0.735|116840000|102930000
2022-11-27 20:08:27|02530|16208|NASDAQ GPRE|2.04B|2040000000|34.38|994,852|-9.95%|38|2023-02-08|15/12/2022||-0.1089||945660000|2022-11-03|15/09/2022|-1.27|-0.11|954980000|919840000
2022-11-27 20:08:31|02531|32314|NYSE OII|1.49B|1490000000|14.85|1,244,080|34.27%|38|2023-02-23|15/12/2022||0.1467||552430000|2022-10-26|15/09/2022|0.23|0.1354|559670000|547600000
2022-11-27 20:08:36|02532|20188|NYSE FCF|1.37B|1370000000|14.70|458,364|-4.36%|39|2023-01-24|15/12/2022||0.4229||113470000|2022-10-25|15/09/2022|0.36|0.38|108530000|105460000
2022-11-27 20:08:43|02533|989521|NYSE ASIX|1.14B|1140000000|40.88|140,876|-12.89%|26|2023-02-24|15/12/2022||1.79||459800000|2022-11-04|15/09/2022|0.43|0.29|479000000|463470000
2022-11-27 20:08:50|02534|16791|NASDAQ OCFC|1.38B|1380000000|23.39|270,132|11.38%|38|2023-01-26|15/12/2022||0.622||112480000|2022-10-24|15/09/2022|0.6|0.604|111120000|113050000
2022-11-27 20:08:54|02535|16190|NASDAQ GLNG|2.73B|2730000000|25.43|1,309,966|109.3%|38|2023-02-28|15/12/2022||0.5457||73600000|2022-11-16|15/09/2022|1.31|0.31|68630000|71190000
2022-11-27 20:08:58|02536|15618|NASDAQ BUSE|1.45B|1450000000|26.23|136,764|-1.47%|36|2023-01-24|15/12/2022||0.7233||122540000|2022-10-25|15/09/2022|0.64|0.6383|117230000|115630000
2022-11-27 20:09:02|02537|20422|NYSE SXI|1.28B|1280000000|106.72|43,893|-1.94%|38|2023-02-02|15/12/2022||1.7||197200000|2022-11-03|15/09/2022|1.6|1.28|180600000|171410000
2022-11-27 20:09:04|02538|1073475|NYSE BRMK|554.05M|554050000|4.16|1,304,369|-56.44%|18|2023-03-16|15/12/2022||0.156||28120000|2022-11-07|15/09/2022|0.12|0.1575|27130000|28960000
2022-11-27 20:09:08|02539|20446|NYSE GBX|1.25B|1250000000|38.01|348,784|-5.73%|38|2023-01-06|15/11/2022||0.538||779870000|2022-10-27|15/08/2022|0.6|0.6|950700000|950700000
2022-11-27 20:09:16|02540|15557|NYSE BHLB|1.49B|1490000000|31.27|299,165|12.28%|37|2023-01-25|15/12/2022||0.6217||109810000|2022-10-20|15/09/2022|0.62|0.58|108810000|105940000
2022-11-27 20:09:20|02541|20628|NYSE DK|2.35B|2350000000|33.78|1,335,024|120.5%|38|2023-02-27|15/12/2022||1.88||3660000000|2022-11-07|15/09/2022|0.02|2.95|5320000000|3700000000
2022-11-27 20:09:23|02542|21241|NYSE AZZ|1.03B|1030000000|41.47|171,532|-21.83%|38|2023-01-09|15/11/2022||0.9867||415390000|2022-10-11|15/08/2022|1.24|1.38|406710000|470940000
2022-11-27 20:09:28|02543|15746|NASDAQ CMCO|894.97M|894970000|31.26|134,402|-34.38%|38|2023-01-26|15/12/2022||0.608||229250000|2022-10-27|15/09/2022|0.73|0.726|231740000|237520000
2022-11-27 20:09:32|02544|17126|NASDAQ SBSI|1.17B|1170000000|36.47|119,998|-12.31%|38|2023-01-27|15/12/2022||0.8625||70010000|2022-10-25|15/09/2022|0.8535|0.8725|69600000|70420000
2022-11-27 20:09:35|02545|994248|NYSE LGFb|1.57B|1570000000|7.10|869,105|-48.02%|25|2023-02-02|15/12/2022||-0.0258||899540000|2022-11-03|15/09/2022|-0.12|-0.1763|875200000|850730000
2022-11-27 20:09:39|02546|24332|NYSE TGI|769.61M|769610000|11.79|802,810|-33.39%|38|2023-02-02|15/12/2022||0.1063||307300000|2022-11-08|15/09/2022|0.07|-0.0022|307600000|297870000
2022-11-27 20:09:43|02547|40056|NASDAQ CNOB|1.03B|1030000000|26.38|104,027|-20.45%|36|2023-01-26|15/12/2022||0.7867||81650000|2022-10-27|15/09/2022|0.7|0.79|82600000|81260000
2022-11-27 20:09:47|02548|15638|NASDAQ CALM|2.83B|2830000000|57.85|922,550|56.73%|32|2022-12-20|15/11/2022||2.45||646620000|2022-09-27|15/08/2022|2.57|2.72|658340000|617400000
2022-11-27 20:09:51|02549|20869|NYSE GTY|1.55B|1550000000|33.26|289,238|6.5%|38|2023-03-01|15/12/2022||0.2857||40410000|2022-10-26|15/09/2022|0.27|0.27|41970000|40460000
2022-11-27 20:09:56|02550|16179|NASDAQ GIII|1.01B|1010000000|21.42|690,438|-30.25%|38|2023-03-23|15/01/2023||0.6637||766480000|2022-12-07|15/10/2022||1.81||1060000000
2022-11-27 20:09:59|02551|20334|NYSE OFG|1.38B|1380000000|28.95|239,408|16.69%|38|2023-01-31|15/12/2022||0.89||159210000|2022-10-20|15/09/2022|0.87|0.8525|156800000|154610000
2022-11-27 20:10:04|02552|15895|NASDAQ DCOM|1.34B|1340000000|34.82|101,315|-0.94%|38|2023-01-26|15/12/2022||0.97||108630000|2022-10-28|15/09/2022|0.95|0.92|108400000|104210000
2022-11-27 20:10:08|02553|41267|NYSE NBHC|1.82B|1820000000|48.55|159,753|11.33%|34|2023-01-26|15/12/2022||0.786||100780000|2022-10-27|15/09/2022|0.8|0.72|86450000|78840000
2022-11-27 20:10:11|02554|17322|NASDAQ TCBK|1.81B|1810000000|54.29|76,795|27.44%|38|2023-01-31|15/12/2022||1.18||112140000|2022-10-26|15/09/2022|1.12|1.08|109750000|107140000
2022-11-27 20:10:15|02555|20830|NYSE LTC|1.57B|1570000000|38.65|244,364|19.77%|38|2023-02-23|15/12/2022||0.503||33090000|2022-10-27|15/09/2022|0.6|0.46|43500000|30300000
2022-11-27 20:10:19|02556|21218|NYSE AIR|1.61B|1610000000|46.55|261,907|35.52%|37|2022-12-22|15/11/2022||0.6467||460640000|2022-09-22|15/08/2022|0.61|0.5733|446400000|455100000
2022-11-27 20:10:23|02557|21067|NYSE GFF|2.05B|2050000000|36.59|364,596|35.67%|38|2023-01-31|15/12/2022||0.8275||700000000|2022-11-17|15/09/2022|1.09|0.776|708940000|708660000
2022-11-27 20:10:31|02558|20180|NASDAQ OPI|727.52M|727520000|14.98|390,471|-38.66%|39|2023-02-23|15/12/2022||-0.11||139710000|2022-10-27|15/09/2022|0.35|-0.14|137680000|140390000
2022-11-27 20:10:35|02559|24393|NYSE NOG|3.06B|3060000000|36.00|1,456,582|75.18%|38|2023-02-23|15/12/2022||1.86||422710000|2022-11-08|15/09/2022|1.8|1.74|409140000|379750000
2022-11-27 20:10:39|02560|15475|NASDAQ ASTE|1.01B|1010000000|44.29|118,513|-33.16%|38|2023-02-27|15/12/2022||0.46||307900000|2022-11-02|15/09/2022|0.03|0.5|315200000|296590000
2022-11-27 20:10:46|02561|16073|NASDAQ PFC|1.05B|1050000000|29.51|96,374|-4.16%|37|2023-01-23|15/12/2022||0.82||80600000|2022-10-25|15/09/2022|0.79|0.7875|80020000|78700000
2022-11-27 20:10:50|02562|17481|NASDAQ VECO|1B|1000000000|19.45|386,774|-25.65%|38|2023-02-16|15/12/2022||0.45||177720000|2022-11-07|15/09/2022|0.45|0.4102|171910000|170790000
2022-11-27 20:10:55|02563|39252|NYSE BKD|586.57M|586570000|3.140|2,907,771|-50.39%|38|2023-02-13|15/12/2022||-0.385||693430000|2022-11-07|15/09/2022|-0.15|-0.14|757460000|757730000
2022-11-27 20:10:58|02564|24396|NYSE TMP|1.22B|1220000000|83.94|37,130|4.78%|35|2023-01-27|15/12/2022||1.48||78590000|2022-10-28|15/09/2022|1.48|1.55|78800000|79540000
2022-11-27 20:11:01|02565|942638|NYSE ENVA|1.24B|1240000000|39.45|212,835|1.39%|33|2023-02-02|15/12/2022||1.72||487800000|2022-10-27|15/09/2022|1.74|1.62|456000000|443660000
2022-11-27 20:11:06|02566|20893|NYSE PRA|1.08B|1080000000|19.89|320,764|-16.46%|38|2023-02-22|15/12/2022||0.1884||260590000|2022-11-08|15/09/2022|-0.06|0.2|273100000|264050000
2022-11-27 20:11:11|02567|15705|NASDAQ CHCO|1.49B|1490000000|100.56|71,882|27.03%|38|2023-01-24|15/12/2022||1.72||64830000|2022-10-18|15/09/2022|1.83|1.65|67030000|63530000
2022-11-27 20:11:19|02568|15404|NASDAQ AMSF|1.1B|1100000000|57.55|69,638|5.67%|38|2023-02-22|15/12/2022||0.765||56430000|2022-10-26|15/09/2022|0.73|0.7475|68210000|67520000
2022-11-27 20:11:24|02569|15519|NASDAQ BANF|3.41B|3410000000|103.69|133,847|59.65%|38|2023-01-19|15/12/2022||1.63||150180000|2022-10-20|15/09/2022|1.65|1.52|150280000|142010000
2022-11-27 20:11:28|02570|20172|NYSE AGM|1.35B|1350000000|126.82|30,043|2.42%|34|2023-03-09|15/12/2022||2.94||66860000|2022-11-07|15/09/2022|3.07|2.9|70320000|66020000
2022-11-27 20:11:34|02571|15409|NASDAQ AMWD|930.82M|930820000|56.00|101,955|-13.41%|38|2023-02-28|15/01/2023||1.55||505620000|2022-11-22|15/10/2022|2.24|1.92|561500000|553710000
2022-11-27 20:11:37|02572|17107|NASDAQ SAFT|1.35B|1350000000|91.93|53,530|16.01%|32|2023-02-22|15/12/2022||1.10|||2022-11-02|15/09/2022|1.13|1.15|217880000|
2022-11-27 20:11:40|02573|20359|NYSE FDP|1.31B|1310000000|27.42|200,632|3.51%|38|2023-02-21|15/12/2022||-0.015||1040000000|2022-11-02|15/09/2022|0.54|0.14|1050000000|1030000000
2022-11-27 20:11:44|02574|15604|NASDAQ BRKL|1.09B|1090000000|14.35|378,072|-9.75%|38|2023-01-25|15/12/2022||0.2967||92150000|2022-10-26|15/09/2022|0.39|0.3475|84860000|81870000
2022-11-27 20:11:47|02575|24344|NYSE UVV|1.41B|1410000000|57.33|126,127|20.37%|38|2023-02-07|15/12/2022|||||2022-11-03|15/09/2022|0.88||651000000|
2022-11-27 20:11:52|02576|994247|NASDAQ CNDT|889.59M|889590000|4.120|813,631|-19.84%|26|2023-02-22|15/12/2022||0.105||1040000000|2022-11-01|15/09/2022|0.09|0.08|977000000|978000000
2022-11-27 20:12:13|02577|963703|NYSE GCP|2.37B|2370000000|32.01|650,759|42.33%|28|2023-03-01|15/12/2022||0.16||270500000|2022-11-10|15/09/2022||0.18||277300000
2022-11-27 20:12:25|02578|17257|NASDAQ STBA|1.46B|1460000000|37.39|125,885|22.63%|38|2023-01-26|15/12/2022||0.9||99450000|2022-10-20|15/09/2022|0.95|0.828|98560000|95830000
2022-11-27 20:12:28|02579|15961|NASDAQ EBSB|1.22B|1220000000|24.15|1,382,810|0%|35|2022-07-26|15/06/2022||0.35||52400000|2022-04-26|15/03/2022||0.36||51220000
2022-11-27 20:13:05|02580|20633|NYSE AROC|1.32B|1320000000|8.500|837,993|9.96%|38|2023-02-23|15/12/2022||0.1378||217700000|2022-11-02|15/09/2022|0.1|0.0961|213670000|214700000
2022-11-27 20:13:08|02581|13066|NYSE TUP|196.59M|196590000|4.42|1,281,532|-73.07%|39|2023-02-01|15/12/2022||0.5197||355950000|2022-11-02|15/09/2022|0.14|0.57|302800000|362700000
2022-11-27 20:13:13|02582|20722|NYSE SAH|1.86B|1860000000|50.80|423,918|8.45%|38|2023-02-22|15/12/2022||2.29||3520000000|2022-10-27|15/09/2022|2.23|2.48|3400000000|3770000000
2022-11-27 20:13:17|02583|20161|NYSE MATV|1.16B|1160000000|21.15|424,092|-32.54%|38|2023-02-22|15/12/2022||0.82||711700000|2022-11-09|15/09/2022|0.74|0.81|674100000|717800000
2022-11-27 20:13:20|02584|20195|NYSE RPT|976.28M|976280000|11.24|476,743|-15.04%|38|2023-02-15|15/12/2022||-0.0354||53090000|2022-11-02|15/09/2022|0.26|-0.05|54730000|55200000
2022-11-27 20:13:34|02585|942496|NASDAQ FFWM|777.59M|777590000|13.88|299,192|-47.43%|30|2023-02-01|15/12/2022||0.362||98390000|2022-10-25|15/09/2022|0.51|0.536|99860000|98080000
2022-11-27 20:13:38|02586|16567|NASDAQ MATW|951.96M|951960000|31.42|133,920|-10.56%|38|2023-01-26|15/12/2022||0.59||423600000|2022-11-17|15/09/2022|0.82|0.75|457100000|419200000
2022-11-27 20:13:42|02587|15784|NASDAQ COWN|1.05B|1050000000|38.73|588,584|5.33%|38|2023-02-16|15/12/2022||0.856||357700000|2022-10-28|15/09/2022|0.76|0.692|410790000|293350000
2022-11-27 20:13:55|02588|15433|NASDAQ APOG|1.1B|1100000000|49.31|104,976|9.58%|37|2022-12-22|15/11/2022||0.95||358820000|2022-09-20|15/08/2022|1.06|0.826|372110000|342840000
2022-11-27 20:14:02|02589|21043|NYSE SCS|954.15M|954150000|8.46|952,286|-28.61%|37|2022-12-20|15/11/2022||0.2233||857970000|2022-09-21|15/08/2022|0.21|0.12|863300000|884100000
2022-11-27 20:14:06|02590|15420|NASDAQ ANGO|532.65M|532650000|13.69|378,045|-49.71%|38|2023-01-05|15/11/2022||-0.005||84780000|2022-10-06|15/08/2022|-0.06|-0.0225|81540000|83430000
2022-11-27 20:14:11|02591|13089|NASDAQ SSP|1.21B|1210000000|14.49|239,778|-24.92%|38|2023-02-24|15/12/2022||1.01||701770000|2022-11-08|15/09/2022|0.38|0.5833|612100000|633770000
2022-11-27 20:14:16|02592|21022|OL FRO|3.06B|3060000000|13.760|3,650,686|102.35%|34|2023-02-28|15/12/2022||1.01||322420000|2022-11-29|15/09/2022||0.4731||223310000
2022-11-27 20:14:21|02593|20364|NYSE INN|1.04B|1040000000|8.480|706,032|-5.04%|38|2023-02-22|15/12/2022||-0.09||169390000|2022-11-02|15/09/2022|0.00|-0.01|178250000|182450000
2022-11-27 20:14:24|02594|960623|NASDAQ KURA|1.01B|1010000000|14.86|1,018,765|6.1%|28|2023-03-14|15/12/2022||-0.58||0.00|2022-11-03|15/09/2022|-0.53|-0.5422|0.00|0.00
2022-11-27 20:14:28|02595|39253|NYSE CXW|1.4B|1400000000|12.19|966,290|7.88%|38|2023-02-08|15/12/2022||0.0967||465660000|2022-11-02|15/09/2022|0.08|0.615|464210000|461550000
2022-11-27 20:14:31|02596|1166762|NASDAQ RADI|1.18B|1180000000|10.96|878,491|-36.43%|16|2023-03-28|15/12/2022||-0.2484||36800000|2022-11-08|15/09/2022|0.23|-0.2496|35300000|35300000
2022-11-27 20:14:36|02597|20575|NYSE EIG|1.23B|1230000000|45.40|110,393|17.12%|38|2023-02-22|15/12/2022||0.915||188120000|2022-10-27|15/09/2022|0.56|0.4395|204400000|186340000
2022-11-27 20:14:39|02598|1127927|NYSE MNRL|2.13B|2130000000|35.29|451,070|67.01%|20|2023-02-22|15/12/2022||0.7066||84450000|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000
2022-11-27 20:14:43|02599|15518|NYSE BANC|1.02B|1020000000|16.96|326,647|-16.12%|38|2023-01-26|15/12/2022||0.4386||86940000|2022-10-20|15/09/2022|0.4|0.4671|85090000|88460000
2022-11-27 20:14:47|02600|16151|NASDAQ GABC|1.17B|1170000000|39.75|52,045|-1.14%|38|2023-01-30|15/12/2022||0.838||67720000|2022-10-31|15/09/2022|0.83|0.815|65800000|66620000
2022-11-27 20:14:52|02601|20382|NYSE SMP|843.18M|843180000|38.99|124,373|-23.95%|38|2023-02-21|15/12/2022||0.6||315860000|2022-10-28|15/09/2022|1.05|0.9667|381370000|378130000
2022-11-27 20:14:57|02602|16667|NASDAQ MRTN|1.72B|1720000000|21.34|377,237|28.17%|38|2023-01-26|15/12/2022||0.3288||312380000|2022-10-17|15/09/2022|0.32|0.3411|324450000|322110000
2022-11-27 20:15:01|02603|16442|NYSE KAMN|576.35M|576350000|20.57|196,840|-46.28%|38|2023-02-28|15/12/2022||0.4067||205670000|2022-11-01|15/09/2022|0.32|0.6433|172000000|191000000
2022-11-27 20:15:06|02604|16233|NASDAQ HA|721.82M|721820000|14.04|767,986|-23.11%|38|2023-01-24|15/12/2022||-0.6667||735090000|2022-10-25|15/09/2022|-0.15|-0.1817|741150000|745850000
2022-11-27 20:15:09|02605|16004|OTC ENDPQ|23.98M|23980000|0.1020|3,369,795|-98.25%|38|2023-02-28|15/12/2022||0.31||568400000|2022-11-09|15/09/2022|0.47|0.371|541690000|566500000
2022-11-27 20:15:13|02606|16353|NASDAQ IMKTA|1.87B|1870000000|98.62|83,169|27.28%|37|2023-02-02|15/12/2022|||||2022-11-23|15/09/2022||||
2022-11-27 20:15:17|02607|21094|NYSE TBI|702.47M|702470000|21.47|154,343|-18.27%|38|2023-02-08|15/12/2022||0.635||568030000|2022-10-24|15/09/2022|0.75|0.7475|575720000|587220000
2022-11-27 20:15:23|02608|985716|NYSE GMRE|661.78M|661780000|9.85|686,266|-39.57%|26|2023-03-08|15/12/2022||0.04||33490000|2022-11-02|15/09/2022|0.12|0.0325|35350000|32470000
2022-11-27 20:15:28|02609|16188|NASDAQ GLDD|473.82M|473820000|7.17|358,139|-53.17%|38|2023-02-22|15/12/2022||0.1633||185170000|2022-11-01|15/09/2022|-0.15|0.03|158300000|160430000
2022-11-27 20:15:31|02610|17531|NASDAQ WASH|853.55M|853550000|49.68|52,601|-10.05%|37|2023-01-25|15/12/2022||1.03||56920000|2022-10-24|15/09/2022|1.08|1|57050000|55830000
2022-11-27 20:15:35|02611|16488|NASDAQ LBAI|1.22B|1220000000|18.84|402,443|3.46%|37|2023-01-26|15/12/2022||0.484||90770000|2022-10-27|15/09/2022|0.48|0.49|87910000|89600000
2022-11-27 20:15:39|02612|1010610|NYSE BTU|4.35B|4350000000|30.200|5,655,010|187.62%|25|2023-02-09|15/12/2022||2.17||1380000000|2022-11-03|15/09/2022|2.34|1.86|1340000000|1267000000
2022-11-27 20:15:43|02613|17129|NASDAQ SCHL|1.43B|1430000000|41.42|271,690|10.34%|37|2022-12-15|15/11/2022|||||2022-09-22|15/08/2022|-1.33||262900000|
2022-11-27 20:15:47|02614|15580|NASDAQ BMTC|895.74M|895740000|45.01|924,797|-1.1%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2022-11-27 20:15:50|02615|1164645|NYSE NTST|1.08B|1080000000|19.54|780,799|-10.41%|13|2023-03-02|15/12/2022||0.04||25900000|2022-10-27|15/09/2022|0.3|0.04|25010000|24360000
2022-11-27 20:15:54|02616|40973|NASDAQ ARCT|436.6M|436600000|16.48|544,565|-58.69%|35|2023-02-27|15/12/2022||0.89||70540000|2022-11-09|15/09/2022|-1.33|-1.81|13400000|3420000
2022-11-27 20:15:57|02617|1055312|NYSE CEIX|2.4B|2400000000|68.57|643,209|200.79%|24|2023-02-07|15/12/2022||3.35||512450000|2022-11-01|15/09/2022|4.25|2.96|472610000|474850000
2022-11-27 20:16:02|02618|17498|NASDAQ VNDA|590.23M|590230000|10.43|375,070|-36.98%|38|2023-02-15|15/12/2022||0.08||67600000|2022-11-02|15/09/2022|0.06|0.1|65320000|71000000
2022-11-27 20:16:06|02619|39106|NASDAQ NXGN|1.37B|1370000000|20.33|607,881|30.4%|38|2023-01-25|15/12/2022||0.2781||157820000|2022-10-25|15/09/2022|0.25|0.2279|159440000|155660000
2022-11-27 20:16:10|02620|20994|NYSE GEO|1.27B|1270000000|10.520|2,089,386|25.54%|38|2023-02-15|15/12/2022||0.2567||603960000|2022-10-27|15/09/2022|0.33|0.34|616680000|605850000
2022-11-27 20:16:16|02621|20921|NYSE DHT|1.67B|1670000000|10.240|2,611,819|83.18%|38|2023-02-08|15/12/2022||0.3363||126810000|2022-11-07|15/09/2022|-0.0107|-0.0121|57060000|56770000
2022-11-27 20:16:19|02622|17116|NASDAQ SATS|1.45B|1450000000|17.44|242,441|-38.4%|38|2023-02-23|15/12/2022||0.248||481000000|2022-11-03|15/09/2022|0.27|0.303|497390000|492050000
2022-11-27 20:16:23|02623|24340|NYSE WMK|2.32B|2320000000|85.92|72,817|37.3%|36|2023-03-06|15/12/2022|||||2022-10-31|15/09/2022|1.07||1150000000|
2022-11-27 20:16:28|02624|39250|NYSE IVR|465.05M|465050000|13.100|935,552|-57.47%|38|2023-02-21|15/12/2022||0.8276||44490000|2022-11-02|15/09/2022|1.39|0.908|31720000|47360000
2022-11-27 20:16:31|02625|1129434|NYSE PSN|5.07B|5070000000|48.95|410,525|42.84%|19|2023-02-22|15/12/2022||0.5413||1070000000|2022-11-02|15/09/2022|0.48|0.5|1130000000|1050000000
2022-11-27 20:16:35|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|1.19%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2022-11-27 20:16:39|02627|20570|NYSE CRK|4.42B|4420000000|18.900|3,532,652|120.02%|38|2023-02-14|15/12/2022||1.02||760930000|2022-11-01|15/09/2022|1.26|1.08|1190000000|788980000
2022-11-27 20:16:42|02628|17141|NASDAQ SCSC|789.94M|789940000|31.25|121,266|-3.55%|38|2023-02-07|15/12/2022||1.08||923650000|2022-11-08|15/09/2022|1.07|1.05|943810000|911250000
2022-11-27 20:16:46|02629|992963|NYSE RC|1.48B|1480000000|13.18|1,309,590|-15.57%|26|2023-03-14|15/12/2022||0.4276||150930000|2022-11-07|15/09/2022|0.44|0.4488|149060000|146170000
2022-11-27 20:16:50|02630|17625|NASDAQ ZUMZ|469.04M|469040000|24.09|367,248|-49.1%|34|2023-03-09|15/01/2023||1.08||297910000|2022-12-01|15/10/2022||0.1575||224860000
2022-11-27 20:16:53|02631|21115|NYSE GCO|680.9M|680900000|52.14|164,183|-17.41%|38|2023-03-09|15/01/2023||4.04||730270000|2022-12-02|15/10/2022||1.57||592770000
2022-11-27 20:16:57|02632|17473|NASDAQ UVSP|819.37M|819370000|28.02|92,566|-1.48%|38|2023-01-25|15/12/2022||0.7367||78200000|2022-10-26|15/09/2022|0.71|0.66|76210000|74600000
2022-11-27 20:17:01|02633|24392|NYSE NHC|953.79M|953790000|62.02|42,136|-7.45%|34|2023-02-17|15/12/2022|||||2022-11-03|15/09/2022|-0.16||270800000|
2022-11-27 20:17:05|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|2.65%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2022-11-27 20:17:08|02635|16760|NASDAQ NTGR|558.33M|558330000|19.32|147,031|-27.53%|38|2023-02-07|15/12/2022||0.3067||270560000|2022-10-26|15/09/2022|0.21|0.084|249590000|244550000
2022-11-27 20:17:12|02636|17244|NASDAQ SRCE|1.41B|1410000000|57.06|46,302|22.08%|37|2023-01-19|15/12/2022||1.13||89900000|2022-10-20|15/09/2022|1.32|1.16|88470000|88320000
2022-11-27 20:17:15|02637|39243|NASDAQ DHC|248.69M|248690000|1.030|1,852,343|-63.86%|38|2023-03-01|15/12/2022||-0.22||329110000|2022-11-02|15/09/2022|-0.34|-0.19|322920000|320280000
2022-11-27 20:17:20|02638|17626|NASDAQ PEBO|828.21M|828210000|29.77|98,209|-5.1%|37|2023-01-24|15/12/2022||0.9133||88390000|2022-10-25|15/09/2022|1.01|0.8283|87820000|83670000
2022-11-27 20:17:24|02639|17008|NASDAQ QCRH|879.68M|879680000|52.10|66,507|-5.62%|34|2023-01-25|15/12/2022||1.74||90690000|2022-10-26|15/09/2022|1.69|1.67|81860000|88450000
2022-11-27 20:17:28|02640|15959|NASDAQ EBIX|593.4M|593400000|19.32|468,382|-38.91%|36|2023-03-02|15/12/2022||0.665||231760000|2022-11-09|15/09/2022|0.71|0.7|257900000|242900000
2022-11-27 20:17:31|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|128.03%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2022-11-27 20:17:35|02642|20671|NYSE ARR|778.3M|778300000|5.89|4,740,463|-40.86%|38|2023-02-15|15/12/2022||0.2836||43030000|2022-10-26|15/09/2022|0.32|0.285|43870000|43870000
2022-11-27 20:17:40|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|35.69%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2022-11-27 20:17:43|02644|16244|NASDAQ HBNC|702.85M|702850000|16.13|198,255|-18.78%|37|2023-01-25|15/12/2022||0.532||66390000|2022-10-26|15/09/2022|0.55|0.604|63580000|69070000
2022-11-27 20:17:49|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-35.63%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2022-11-27 20:17:53|02646|16262|NASDAQ HFWA|1.16B|1160000000|33.11|212,540|38.83%|38|2023-01-26|15/12/2022||0.615||67170000|2022-10-20|15/09/2022|0.59|0.5117|66740000|61810000
2022-11-27 20:17:56|02647|945638|NYSE EFC|841.86M|841860000|14.04|662,405|-18.94%|32|2023-02-15|15/12/2022||0.4452||38480000|2022-11-07|15/09/2022|0.44|0.42|10160000|39590000
2022-11-27 20:18:00|02648|17240|NASDAQ SPTN|1.14B|1140000000|32.36|265,852|32.9%|37|2023-02-22|15/12/2022|0.26|0.3386|2300000000|2240000000|2022-11-09|15/09/2022|0.55|0.47|2300000000|2170000000
2022-11-27 20:18:05|02649|20430|NYSE BHE|1B|1000000000|28.55|143,358|18.27%|38|2023-02-08|15/12/2022||0.5875||775250000|2022-10-26|15/09/2022|0.57|0.5225|772000000|738500000
2022-11-27 20:18:10|02650|41187|NYSE SPNT|1.02B|1020000000|6.330|573,234|-18.95%|38|2023-02-23|15/12/2022|||||2022-11-02|15/09/2022|-0.61|0.2|843800000|
2022-11-27 20:18:15|02651|31040|NASDAQ HMST|511.88M|511880000|27.34|151,052|-45.88%|38|2023-01-23|15/12/2022||0.812||71350000|2022-10-24|15/09/2022|1.08|0.984|72070000|76030000
2022-11-27 20:18:19|02652|16056|NASDAQ FBMS|834.01M|834010000|34.71|116,675|-11.34%|34|2023-01-25|15/12/2022||0.802||60140000|2022-10-27|15/09/2022|0.85|0.812|59140000|58430000
2022-11-27 20:18:23|02653|1062592|NYSE BRSP|913.07M|913070000|7.080|682,218|-24.76%|24|2023-03-02|15/12/2022||0.255||43630000|2022-11-02|15/09/2022|0.25|0.26|23900000|53400000
2022-11-27 20:18:27|02654|20273|NYSE SFL|1.27B|1270000000|9.980|914,363|19.66%|38|2023-02-28|15/12/2022||0.3133||173140000|2022-11-14|15/09/2022|0.39|0.22|166890000|146600000
2022-11-27 20:18:30|02655|41192|NYSE AHH|1.07B|1070000000|12.09|329,122|-15.87%|35|2023-02-09|15/12/2022||0.12||54500000|2022-11-08|15/09/2022|0.38|0.1|53740000|54600000
2022-11-27 20:18:35|02656|21017|NYSE DRQ|799.83M|799830000|23.58|244,082|21.92%|38|2023-02-28|15/12/2022||-0.0395||91660000|2022-10-27|15/09/2022|0.44|-0.01|88100000|93080000
2022-11-27 20:18:38|02657|31077|NASDAQ IDEX|136.56M|136560000|0.242|8,726,977|-84.76%|35|2023-03-31|15/12/2022||-0.02||48800000|2022-11-09|15/09/2022|-0.08|-0.05|24280000|43200000
2022-11-27 20:18:41|02658|41207|NYSE VTOL|723.66M|723660000|25.83|80,716|-17.66%|39|2023-02-03|15/12/2022||0.6||310750000|2023-02-01|15/09/2023||||
2022-11-27 20:18:45|02659|997801|NYSE PUMP|1.25B|1250000000|10.93|1,146,326|32.65%|25|2023-02-21|15/12/2022||0.2981||343470000|2022-11-01|15/09/2022|0.1|0.28|333000000|336780000
2022-11-27 20:18:49|02660|22586|NYSE GCI|319.87M|319870000|2.280|1,316,770|-54.76%|31|2023-02-23|15/12/2022||0.1474||767600000|2022-11-03|15/09/2022|-0.39|-0.14|717900000|745500000
2022-11-27 20:18:52|02661|993271|NYSE INSW|2.2B|2200000000|44.74|660,718|198.07%|26|2023-03-09|15/12/2022||3.02||287970000|2022-11-08|15/09/2022|2.29|2.51|234550000|238440000
2022-11-27 20:18:56|02662|101853|NYSE CIO|398.38M|398380000|10.03|295,533|-39.87%|34|2023-03-02|15/12/2022||-0.0191||44860000|2022-11-07|15/09/2022|0.00|0.01|45520000|44790000
2022-11-27 20:19:00|02663|17569|NASDAQ WRLD|411.21M|411210000|71.78|74,876|-65.15%|38|2023-01-26|15/12/2022||0.6333||168800000|2022-10-27|15/09/2022|-0.2|0.17|151230000|161150000
2022-11-27 20:19:05|02664|103922|NYSE DNOW|1.38B|1380000000|12.440|693,167|37.61%|35|2023-02-15|15/12/2022||0.1975||535280000|2022-11-02|15/09/2022|0.3|0.25|577000000|565480000
2022-11-27 20:19:09|02665|16728|NASDAQ NFBK|754.78M|754780000|15.80|119,455|-7.28%|33|2023-01-25|15/12/2022||0.35||44230000|2022-10-26|15/09/2022|0.37|0.335|44300000|43610000
2022-11-27 20:19:15|02666|20491|NYSE GTS|846.84M|846840000|35.99|631,745|1.29%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2022-11-27 20:19:19|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|9.67%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2022-11-27 20:19:22|02668|1024877|NYSE TRTX|561.97M|561970000|7.26|342,241|-40.84%|24|2023-02-22|15/12/2022||0.2347||36260000|2022-11-01|15/09/2022|-1.52|0.25|76860000|35750000
2022-11-27 20:19:27|02669|20296|NYSE LGFa|1.74B|1740000000|7.65|859,550|-48.45%|38|2023-02-02|15/12/2022||-0.0258||899540000|2022-11-03|15/09/2022|-0.12|-0.1763|875200000|850730000
2022-11-27 20:19:31|02670|20788|NYSE STNG|2.77B|2770000000|52.57|1,174,466|264.82%|38|2023-02-13|15/12/2022||3.82||419730000|2022-11-01|15/09/2022|4.29|4.11|456280000|456280000
2022-11-27 20:19:36|02671|16915|NASDAQ PLAB|1.15B|1150000000|18.69|913,245|38.75%|37|2023-02-22|15/01/2023||0.46||209000000|2022-12-14|15/10/2022||0.48||210000000
2022-11-27 20:19:41|02672|1116151|NASDAQ GOSS|827.1M|827100000|8.930|1,309,141|-16.15%|23|2023-03-24|15/12/2022||-0.6155||0.00|2022-11-03|15/09/2022|-0.65|-0.6428|0.00|0.00
2022-11-27 20:19:44|02673|960553|NASDAQ ABTX|830.94M|830940000|41.63|105,226|-2.76%|29|2023-01-26|15/12/2022||0.8267||86100000|2022-10-27|15/09/2022||0.79||73300000
2022-11-27 20:19:47|02674|20908|NYSE ACCO|520.79M|520790000|5.500|749,629|-35.29%|38|2023-02-14|15/12/2022||0.348||505950000|2022-11-07|15/09/2022|0.25|0.228|485600000|484590000
2022-11-27 20:19:52|02675|16843|NASDAQ OSUR|360.93M|360930000|4.970|646,382|-47.85%|38|2023-02-08|15/12/2022||-0.0307||88060000|2022-11-08|15/09/2022|0.07|-0.0295|116460000|91710000
2022-11-27 20:20:00|02676|16305|NASDAQ HTLD|1.32B|1320000000|16.67|329,526|-3.19%|38|2023-01-26|15/12/2022||0.2993||311440000|2022-10-20|15/09/2022|0.31|0.31|274000000|245920000
2022-11-27 20:20:05|02677|40974|NYSE AMBC|691.53M|691530000|15.35|457,795|1.99%|38|2023-03-01|15/12/2022||-0.025||12300000|2022-11-08|15/09/2022|7.37|-0.72|10800000|12300000
2022-11-27 20:20:13|02678|15840|NASDAQ CTBI|856.14M|856140000|47.78|40,487|12.74%|35|2023-01-18|15/12/2022||1.19||58550000|2022-10-19|15/09/2022|1.08|1.16|58220000|57150000
2022-11-27 20:20:18|02679|16248|NYSE HCI|332.59M|332590000|37.98|137,816|-67.24%|38|2023-03-09|15/12/2022||-0.135||131300000|2022-11-08|15/09/2022|-5.62|-0.1209|126700000|139580000
2022-11-27 20:20:21|02680|39136|NYSE AAN|356.44M|356440000|11.58|471,317|-51.87%|39|2023-02-21|15/12/2022||0.0071||593690000|2022-10-24|15/09/2022|0.31|0.13|593400000|564230000
2022-11-27 20:20:25|02681|8162|NYSE MBI|658.71M|658710000|12.00|304,912|-1.15%|38|2023-02-27|15/12/2022||-0.445||9200000|2022-11-02|15/09/2022|-0.34|-0.475|10000000|9400000
2022-11-27 20:20:29|02682|1013389|NYSE GPMT|332.95M|332950000|6.36|627,219|-48.38%|24|2023-02-08|15/12/2022||0.1043||33900000|2022-11-08|15/09/2022|0.17|0.21|18290000|22160000
2022-11-27 20:20:33|02683|1011048|NYSE PLYM|874.6M|874600000|20.18|296,228|-32.4%|24|2023-03-10|15/12/2022||-0.13||48160000|2022-11-03|15/09/2022|-0.19|-0.16|47800000|46520000
2022-11-27 20:20:35|02684|100226|NASDAQ CARA|601.28M|601280000|11.19|340,129|-12.58%|34|2023-03-15|15/12/2022||-0.2714||19930000|2022-11-07|15/09/2022|-0.43|-0.4114|10810000|8840000
2022-11-27 20:20:40|02685|16088|NASDAQ FFIC|620.01M|620010000|20.77|109,075|-12.55%|36|2023-01-24|15/12/2022||0.4775||59500000|2022-10-25|15/09/2022|0.62|0.6025|70200000|64860000
2022-11-27 20:20:43|02686|21041|NYSE RAD|306.98M|306980000|5.43|2,429,626|-56.14%|37|2022-12-20|15/11/2022||-0.1467||5860000000|2022-09-29|15/08/2022|-0.63|-0.5027|5900000000|5770000000
2022-11-27 20:20:49|02687|7996|NYSE MTW|339.88M|339880000|9.66|206,045|-51.48%|38|2023-02-09|15/12/2022||0.2584||563840000|2022-11-07|15/09/2022|0.1|0.1|454700000|489450000
2022-11-27 20:20:52|02688|985778|NASDAQ HONE|675.59M|675590000|14.69|164,311|3.31%|26|2023-01-26|15/12/2022||0.2333||58500000|2022-10-26|15/09/2022|0.3|0.2267|53580000|58790000
2022-11-27 20:20:56|02689|102896|NASDAQ FMBH|704.55M|704550000|34.43|33,512|-18.02%|29|2023-01-26|15/12/2022||1.01||70440000|2022-10-27|15/09/2022|0.9|0.94|65050000|68260000
2022-11-27 20:21:00|02690|15684|NASDAQ PRDO|960.11M|960110000|14.15|487,213|38.18%|38|2023-02-22|15/12/2022||0.41||154260000|2022-11-07|15/09/2022|0.32|0.41|168420000|159200000
2022-11-27 20:21:04|02691|16900|NASDAQ PFBC|1.08B|1080000000|75.13|60,253|9.92%|38|2023-01-19|15/12/2022||2.31||69940000|2022-10-19|15/09/2022|2.4|2.13|68980000|65180000
2022-11-27 20:21:09|02692|15627|NASDAQ CAC|635.78M|635780000|43.73|31,290|-5.9%|36|2023-01-31|15/12/2022||1.08||49260000|2022-10-25|15/09/2022|0.9784|1.09|47770000|49020000
2022-11-27 20:21:14|02693|20695|NYSE KOP|616.7M|616700000|29.51|88,957|-6.38%|38|2023-02-22|15/12/2022||0.965||506170000|2022-11-04|15/09/2022|1.19|1.17|536100000|540000000
2022-11-27 20:21:17|02694|8284|NYSE NBR|1.45B|1450000000|154.37|142,657|83.73%|38|2023-02-22|15/12/2022||-1.6||738440000|2022-10-25|15/09/2022|-1.8|-4.25|694140000|680940000
2022-11-27 20:21:22|02695|15907|NASDAQ DGII|1.5B|1500000000|42.39|399,486|87.65%|38|2023-02-02|15/12/2022||0.4233||100520000|2022-11-10|15/09/2022|0.45|0.41|105740000|100400000
2022-11-27 20:21:26|02696|16301|NASDAQ HTBK|879.21M|879210000|14.48|186,917|29.87%|35|2023-01-26|15/12/2022||0.3217||52250000|2022-10-27|15/09/2022|0.3|0.2867|50820000|48500000
2022-11-27 20:21:30|02697|21162|NYSE GLT|178.2M|178200000|3.98|1,266,917|-76.91%|38|2023-02-07|15/12/2022||0.15||397000000|2022-11-03|15/09/2022|-0.1|-0.04|371780000|401000000
2022-11-27 20:21:34|02698|29673|NYSE SLCA|961.84M|961840000|12.69|806,168|30.02%|38|2023-02-22|15/12/2022||0.304||389500000|2022-10-28|15/09/2022|0.43|0.4115|418810000|402150000
2022-11-27 20:21:37|02699|21015|NYSE CMRE|1.21B|1210000000|9.98|738,090|-17.38%|38|2023-01-25|15/12/2022||0.9914||279800000|2022-11-02|15/09/2022|0.88|0.8508|285250000|274900000
2022-11-27 20:21:41|02700|20620|NYSE CLW|659.08M|659080000|39.47|122,086|-5.17%|38|2023-02-07|15/12/2022||0.4533||545330000|2022-10-31|15/09/2022|1.83|1.4|538800000|529670000
2022-11-27 20:21:47|02701|1009131|NYSE KREF|1.14B|1140000000|16.56|591,007|-21.85%|25|2023-02-22|15/12/2022||0.491||51330000|2022-10-24|15/09/2022|0.5|0.4578|51160000|45500000
2022-11-27 20:21:50|02702|16884|NASDAQ PDFS|1.13B|1130000000|30.24|122,429|0%|38|2023-02-16|15/12/2022||0.0925||35620000|2022-11-10|15/09/2022|0.2|0.09|39860000|35050000
2022-11-27 20:21:54|02703|20304|NYSE NX|790.01M|790010000|23.97|147,972|8.51%|38|2023-03-06|15/01/2023||0.345||269570000|2022-12-15|15/10/2022||0.596||295350000
2022-11-27 20:21:58|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|3.23%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2022-11-27 20:22:00|02705|1122391|NASDAQ CLSK|144.52M|144520000|2.22|2,836,449|-87.14%|21|2023-02-15|15/12/2022||-0.2644||36720000|2022-12-21|15/09/2022||-0.3646||27440000
2022-11-27 20:22:04|02706|30935|NASDAQ TA|766M|766000000|51.57|137,859|-2.77%|38|2023-02-28|15/12/2022||1.39||2530000000|2022-11-01|15/09/2022|2.54|2.57|2800000000|2720000000
2022-11-27 20:22:08|02707|16299|NASDAQ HSTM|767.38M|767380000|25.10|115,852|2.41%|38|2023-02-21|15/12/2022||0.058||68760000|2022-10-24|15/09/2022|0.12|0.052|67290000|68390000
2022-11-27 20:22:11|02708|29635|NYSE ACRE|680.71M|680710000|12.51|638,779|-17.32%|38|2023-02-23|15/12/2022||0.3626||27300000|2022-11-02|15/09/2022|0.39|0.37|45630000|25690000
2022-11-27 20:22:16|02709|16797|NASDAQ OFIX|343.6M|343600000|17.17|231,898|-45.25%|38|2023-02-27|15/12/2022||0.3067||123960000|2022-11-03|15/09/2022|0.13|0.12|114000000|113000000
2022-11-27 20:22:20|02710|39144|NYSE MRC|973.2M|973200000|11.640|597,240|50.97%|38|2023-02-16|15/12/2022||0.27||856480000|2022-11-08|15/09/2022|0.42|0.31|904000000|888400000
2022-11-27 20:22:23|02711|15910|NASDAQ DHIL|554.92M|554920000|184.00|10,450|-7.45%|35|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|3.9||38260000|
2022-11-27 20:22:27|02712|1014080|NYSE BY|840.63M|840630000|22.43|86,486|-15.64%|24|2023-01-26|15/12/2022||0.6117||85580000|2022-10-27|15/09/2022|0.61|0.58|80900000|80590000
2022-11-27 20:22:30|02713|30655|NYSE APTS|1.61B|1610000000|25.00|1,849,423|79.86%|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2022-11-27 20:22:34|02714|989530|NASDAQ ADV|796.26M|796260000|2.50|362,431|-74.52%|15|2023-03-14|15/12/2022||0.1592||1070000000|2022-11-09|15/09/2022|0.07|0.19|1050000000|1060000000
2022-11-27 20:22:37|02715|1080084|NYSE BV|690.06M|690060000|7.42|208,642|-48.65%|21|2023-02-09|15/12/2022||-0.06||627720000|2022-11-17|15/09/2022|0.37|0.38|723400000|724660000
2022-11-27 20:22:41|02716|103919|NYSE TMST|870.88M|870880000|18.80|448,934|23.44%|34|2023-02-23|15/12/2022||-0.03||315550000|2022-11-03|15/09/2022|-0.09|0.245|316800000|316800000
2022-11-27 20:22:44|02717|1084932|NASDAQ BRY|691.68M|691680000|9.010|655,325|14.83%|24|2023-02-21|15/12/2022||0.3433||215620000|2022-11-02|15/09/2022|0.55|0.57|376450000|231100000
2022-11-27 20:22:47|02718|100205|NASDAQ AMRK|804.21M|804210000|34.29|205,014|0.35%|33|2023-02-07|15/12/2022||1.68||2090000000|2022-11-08|15/09/2022|2.48|1.71|1900000000|2010000000
2022-11-27 20:22:51|02719|995702|NASDAQ ANAB|800.35M|800350000|28.15|223,358|-9.54%|26|2023-03-06|15/12/2022||-0.9349||5210000|2022-11-08|15/09/2022|-1.18|-0.6221|1290000|13430000
2022-11-27 20:22:55|02720|16445|NASDAQ KELYA|643.12M|643120000|16.95|156,806|-2.87%|38|2023-02-16|15/12/2022||0.42||1280000000|2022-11-10|15/09/2022|0.25|0.2575|1170000000|1210000000
2022-11-27 20:22:59|02721|24354|NYSE UTL|845.95M|845950000|52.60|62,054|26.75%|38|2023-02-02|15/12/2022||0.915||112530000|2022-11-01|15/09/2022|0.03|0.0067|75700000|100290000
2022-11-27 20:23:05|02722|21245|NYSE CPF|575.33M|575330000|21.14|143,891|-22.34%|37|2023-01-25|15/12/2022||0.6067||67530000|2022-10-21|15/09/2022|0.61|0.6|64990000|65880000
2022-11-27 20:23:09|02723|16218|NASDAQ GSBC|760.38M|760380000|62.25|28,288|10.14%|38|2023-01-24|15/12/2022||1.63||59260000|2022-10-19|15/09/2022|1.46|1.56|60880000|58200000
2022-11-27 20:23:13|02724|16906|NASDAQ PGC|730.66M|730660000|41.31|65,864|23.2%|31|2023-01-27|15/12/2022||1.11||64140000|2022-10-27|15/09/2022|1.09|1.09|62480000|62330000
2022-11-27 20:23:17|02725|1012042|NYSE BOC|832.15M|832150000|28.02|74,103|-5.91%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2022-11-27 20:23:20|02726|1162592|NASDAQ FMTX|957.72M|957720000|20.01|1,423,180|22.54%|15|2023-03-28|15/12/2022||-1.09||0.00|2022-11-11|15/09/2022||-1.06||0.00
2022-11-27 20:23:24|02727|960968|NASDAQ CATC|699.13M|699130000|89.68|13,061|-2.76%|24|2023-01-24|15/12/2022||2.12||51600000|2022-10-18|15/09/2022|2.09|2.08|46720000|47120000
2022-11-27 20:23:27|02728|24439|NYSE AGX|517.6M|517600000|37.28|73,458|-7.84%|27|2022-12-07|15/10/2022||0.705||131750000|2022-09-08|15/07/2022|0.3|0.22|118110000|118000000
2022-11-27 20:23:31|02729|16234|NASDAQ HAFC|811.4M|811400000|26.83|131,565|16.96%|37|2023-01-24|15/12/2022||0.8133||63200000|2022-10-25|15/09/2022|0.89|0.7817|72000000|60730000
2022-11-27 20:23:34|02730|48652|NYSE ORC|364.47M|364470000|10.910|1,364,740|-54.54%|34|2023-02-23|15/12/2022||0.475||37870000|2022-10-27|15/09/2022|-2.4|0.55|14250000|40260000
2022-11-27 20:23:41|02731|15578|NASDAQ BMRC|557.58M|557580000|34.77|38,596|-0.14%|38|2023-01-23|15/12/2022||0.8025||36950000|2022-10-24|15/09/2022|0.76|0.74|35330000|35470000
2022-11-27 20:23:44|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|23.24%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2022-11-27 20:23:47|02733|20985|NYSE CVI|4.03B|4030000000|40.10|801,896|154.44%|38|2023-02-21|15/12/2022||1.49||2420000000|2022-10-31|15/09/2022|1.9|1.9|2700000000|2400000000
2022-11-27 20:23:52|02734|15421|NASDAQ ANIK|443.26M|443260000|30.34|93,412|-23.48%|38|2023-02-23|15/12/2022||-0.17||40530000|2022-11-08|15/09/2022|-0.29|-0.25|40260000|37590000
2022-11-27 20:23:56|02735|20314|NYSE CLDT|640.72M|640720000|12.89|255,084|6.44%|38|2023-02-22|15/12/2022||-0.15||67800000|2022-11-08|15/09/2022|0.21|0.06|87890000|84980000
2022-11-27 20:23:59|02736|1050148|NYSE ECVT|1.19B|1190000000|9.10|609,679|-7.05%|24|2023-02-23|15/12/2022||0.223||195690000|2022-11-01|15/09/2022|0.23|0.2404|232500000|226330000
2022-11-27 20:24:03|02737|17390|NASDAQ TRST|740.35M|740350000|38.86|64,873|18.98%|37|2023-01-23|15/12/2022||0.89||49450000|2022-10-24|15/09/2022|1.01|0.88|52180000|48130000
2022-11-27 20:24:08|02738|15529|NASDAQ BBSI|687.07M|687070000|98.69|44,405|33.4%|38|2023-02-28|15/12/2022||1.51||274600000|2022-11-02|15/09/2022|2.45|2.23|273800000|272980000
2022-11-27 20:24:11|02739|1165971|NASDAQ PTVE|2.07B|2070000000|11.65|281,951|-11.88%|14|2023-02-15|15/12/2022||0.0725||1520000000|2022-11-07|15/09/2022|0.98|0.1671|1610000000|1480000000
2022-11-27 20:24:16|02740|20841|NYSE SXC|688.07M|688070000|8.250|729,046|33.5%|38|2023-02-01|15/12/2022||0.12||386950000|2022-10-31|15/09/2022|0.49|0.18|517000000|421600000
2022-11-27 20:24:18|02741|1141593|NASDAQ FULC|353.34M|353340000|6.850|385,616|-54.52%|19|2023-03-02|15/12/2022||-0.4962||2030000|2022-11-08|15/09/2022|-0.51|-0.65|1180000|2650000
2022-11-27 20:24:24|02742|15952|NASDAQ DXPE|495.29M|495290000|26.17|73,268|-10.65%|38|2023-03-09|15/12/2022||0.39||346000000|2022-11-09|15/09/2022|0.75|0.69|387300000|348000000
2022-11-27 20:24:27|02743|41234|NYSE RMAX|609.02M|609020000|19.77|169,236|-27.24%|38|2023-02-23|15/12/2022||0.48||83910000|2022-11-03|15/09/2022|0.56|0.58|88900000|88800000
2022-11-27 20:24:31|02744|942647|NYSE SCU|583.63M|583630000|9.97|139,977|-48.02%|33|2023-02-15|15/12/2022||0.1654||73670000|2022-11-09|15/09/2022|0.01|0.1854|71450000|64860000
2022-11-27 20:24:35|02745|24285|NYSE UBA|734.07M|734070000|19.05|136,677|-1.09%|35|2023-03-10|15/01/2023||||37020000|2022-12-15|15/10/2022||0.2357||35760000
2022-11-27 20:24:39|02746|17521|NASDAQ VSEC|625.78M|625780000|48.78|25,483|-16.08%|34|2023-03-02|15/12/2022||0.7433||238920000|2022-10-26|15/09/2022|0.73|0.695|242490000|233250000
2022-11-27 20:24:41|02747|1165433|NYSE AEVA|342.62M|342620000|1.57|1,520,946|-83.9%|14|2023-02-22|15/12/2022||-0.1686||4660000|2022-11-08|15/09/2022|-0.14|-0.16|1400000|1950000
2022-11-27 20:24:46|02748|980196|NASDAQ MSBI|593.83M|593830000|26.81|74,328|10.28%|27|2023-01-26|15/12/2022||0.934||81930000|2022-10-20|15/09/2022|1.04|1.01|80290000|79430000
2022-11-27 20:24:49|02749|16063|NASDAQ FCBC|605.7M|605700000|37.33|26,782|11.13%|36|2023-01-24|15/12/2022||0.8||38340000|2022-10-25|15/09/2022|0.74|0.72|39290000|36820000
2022-11-27 20:24:52|02750|17022|NASDAQ RBCAA|866.49M|866490000|43.88|17,710|-17.3%|37|2023-01-27|15/12/2022||0.835||71400000|2022-10-21|15/09/2022|0.99|0.735|72800000|72500000
2022-11-27 20:24:55|02751|15794|NASDAQ CPRX|1.77B|1770000000|16.970|3,199,624|139.01%|36|2023-03-15|15/12/2022||0.196||56090000|2022-11-09|15/09/2022|0.26|0.18|57200000|53620000
2022-11-27 20:25:01|02752|24333|NYSE TPC|411.37M|411370000|7.99|373,914|-41.42%|38|2023-02-23|15/12/2022||0.3251||1020000000|2022-11-02|15/09/2022|-0.63|0.1127|1070000000|953450000
2022-11-27 20:25:05|02753|955845|NYSE SRG|655.58M|655580000|11.70|809,375|-21.42%|30|2023-02-28|15/12/2022||||63200000|2022-11-09|15/09/2022|-0.08||23500000|56900000
2022-11-27 20:25:09|02754|960554|NASDAQ ACBI|656.65M|656650000|32.34|96,602|15.71%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2022-11-27 20:25:13|02755|32395|NASDAQ FOSL|248.3M|248300000|4.79|1,079,158|-60.77%|39|2023-02-14|15/12/2022|||||2022-11-09|15/09/2022|0.12||436300000|
2022-11-27 20:25:18|02756|16576|NASDAQ MBWM|558.17M|558170000|35.00|30,359|2.46%|37|2023-01-17|15/12/2022||1.15||52110000|2022-10-18|15/09/2022|1.01|0.978|49600000|47700000
2022-11-27 20:25:22|02757|24293|NYSE THR|685.9M|685900000|20.48|147,154|16.23%|38|2023-02-09|15/12/2022||0.355||104600000|2022-11-03|15/09/2022|0.38|0.2|100560000|87550000
2022-11-27 20:25:29|02758|1095928|NASDAQ AMTB|979.79M|979790000|29.01|70,396|-0.85%|24|2023-02-01|15/12/2022||0.598||84970000|2022-10-20|15/09/2022|0.63|0.528|85850000|81190000
2022-11-27 20:25:33|02759|20431|NYSE BLX|599.99M|599990000|16.56|84,748|0%|38|2023-02-17|15/12/2022||0.77||43310000|2022-11-01|15/09/2022|0.74|0.69|46300000|39430000
2022-11-27 20:25:36|02760|16779|NASDAQ NWLI|746.15M|746150000|205.21|6,295|-4.25%|32|2022-11-09|15/09/2022|5.98||63620000||2022-08-08|15/06/2022|8.46||59920000|
2022-11-27 20:25:41|02761|17356|NASDAQ TITN|771.53M|771530000|34.66|146,616|2.39%|38|2023-03-30|15/01/2023||0.9125||649730000|2022-11-30|15/10/2022||1.16||597350000
2022-11-27 20:25:45|02762|20323|NYSE GNK|628.56M|628560000|14.85|1,155,053|2.13%|30|2023-02-28|15/12/2022||0.7176||80140000|2022-11-09|15/09/2022|1|1.08|135970000|95580000
2022-11-27 20:25:48|02763|15753|NASDAQ CMTL|322.75M|322750000|11.62|123,585|-55.24%|39|2023-03-08|15/01/2023||-0.04||128400000|2022-12-07|15/10/2022||-0.1179||128450000
2022-11-27 20:25:52|02764|20862|NYSE DX|604.87M|604870000|13.05|1,177,195|-23.91%|38|2023-02-09|15/12/2022||0.28||21610000|2022-10-24|15/09/2022|0.24|0.3247|7120000|24860000
2022-11-27 20:25:55|02765|942325|NYSE VVX|1.24B|1240000000|40.79|75,548|-8.34%|34|2023-02-28|15/12/2022||1.21||1040000000|2022-11-08|15/09/2022|1.33|0.88|958170000|873620000
2022-11-27 20:25:59|02766|17038|NASDAQ RGP|651.39M|651390000|19.30|186,614|10.22%|38|2023-01-04|15/11/2022||0.46||205190000|2022-10-05|15/08/2022|0.6|0.43|204060000|197470000
2022-11-27 20:26:02|02767|52321|NASDAQ AMTX|185.03M|185030000|5.28|618,146|-70.24%|30|2023-03-16|15/12/2022||-0.2903||81470000|2022-11-03|15/09/2022|-2.01|-0.3183|71830000|67400000
2022-11-27 20:26:06|02768|17341|NASDAQ THFF|586.55M|586550000|48.79|38,025|11.39%|36|2023-01-31|15/12/2022||1.43||54250000|2022-10-26|15/09/2022|1.5|1.5|55240000|55240000
2022-11-27 20:26:09|02769|955849|NASDAQ RBNC|592.31M|592310000|35.50|515,902|5.91%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2022-11-27 20:26:14|02770|32348|NASDAQ MGI|1.04B|1040000000|10.80|607,819|85.25%|38|2023-02-14|15/12/2022||0.14||331200000|2022-11-08|15/09/2022|0.11|0.18|330800000|324900000
2022-11-27 20:26:17|02771|20205|NYSE HLX|953.44M|953440000|6.260|1,979,239|93.21%|38|2023-02-20|15/12/2022||-0.0267||251850000|2022-10-24|15/09/2022|-0.12|0.0168|272550000|239750000
2022-11-27 20:26:22|02772|15763|NASDAQ CNSL|538.9M|538900000|4.670|304,363|-39.9%|38|2023-02-23|15/12/2022||-0.1598||282840000|2022-11-01|15/09/2022|-0.13|-0.01|296600000|292390000
2022-11-27 20:26:27|02773|17434|NASDAQ UEIC|285.09M|285090000|22.48|49,450|-40.15%|38|2023-02-16|15/12/2022||0.825||153610000|2022-11-03|15/09/2022|1|0.7425|148480000|149020000
2022-11-27 20:26:30|02774|1163488|NASDAQ ITOS|704.39M|704390000|19.93|300,664|-43.28%|13|2023-03-22|15/12/2022||0.0212||36230000|2022-11-10|15/09/2022|0.03|0.1038|19490000|19490000
2022-11-27 20:26:34|02775|942324|NYSE LEU|551.35M|551350000|37.92|221,765|-35.82%|34|2023-03-29|15/12/2022||0.635||71000000|2022-11-08|15/09/2022|-0.42|0.33|33200000|55700000
2022-11-27 20:26:36|02776|1168785|NASDAQ VIEW|281.46M|281460000|1.270|1,274,476|-69.25%|12|2022-11-08|15/09/2022|-0.275|-0.28|23760000|30900000|2022-08-08|15/06/2022|-0.3111|-0.28|16320000|22700000
2022-11-27 20:26:40|02777|20936|NYSE MOV|683.14M|683140000|30.73|144,670|-32.34%|38|2023-03-30|15/01/2023||1.18||217200000|2022-11-22|15/10/2022|1.31|1.21|211400000|225600000
2022-11-27 20:26:44|02778|20678|NYSE BZH|415.6M|415600000|13.62|442,312|-32.24%|38|2023-02-08|15/12/2022||1.04||459750000|2022-11-10|15/09/2022|2.82|2.13|827700000|741330000
2022-11-27 20:26:51|02779|20569|NYSE FBRT|1.21B|1210000000|14.670|400,697|-8.26%|38|2023-02-22|15/12/2022||0.355||49670000|2022-11-09|15/09/2022|0.33|0.31|50290000|50800000
2022-11-27 20:26:54|02780|15451|NASDAQ AROW|584.95M|584950000|35.39|20,211|3.03%|32|2023-01-31|15/12/2022||0.73||38200000|2022-10-27|15/09/2022|0.74|0.68|38700000|36800000
2022-11-27 20:26:58|02781|21062|NYSE DCO|620.54M|620540000|51.12|36,096|17.27%|38|2023-03-02|15/12/2022||0.9067||182630000|2022-11-07|15/09/2022|0.69|0.7867|186590000|180710000
2022-11-27 20:27:01|02782|20444|NYSE ETD|726.46M|726460000|28.66|245,112|25.11%|38|2023-01-25|15/12/2022||0.795||212500000|2022-10-26|15/09/2022|1.11|0.79|214530000|206400000
2022-11-27 20:27:05|02783|16875|NASDAQ CNXN|1.46B|1460000000|55.57|38,852|22.78%|38|2023-02-08|15/12/2022||0.835||823660000|2022-11-03|15/09/2022|0.88|0.82|775700000|803020000
2022-11-27 20:27:09|02784|1073417|NASDAQ BFST|597.25M|597250000|23.79|56,220|-13.49%|24|2023-01-24|15/12/2022||0.624||61620000|2022-10-26|15/09/2022|0.72|0.705|61600000|59780000
2022-11-27 20:27:15|02785|20837|NASDAQ ROCC|1.81B|1810000000|43.37|432,895|63.48%|36|2023-03-06|15/12/2022||2.89||270650000|2022-11-02|15/09/2022|5.26|3.3|305090000|288830000
2022-11-27 20:27:19|02786|16099|NASDAQ FISI|384.89M|384890000|25.04|34,923|-19.46%|37|2023-01-30|15/12/2022||0.8833||54120000|2022-10-27|15/09/2022|0.88|0.91|63330000|42290000
2022-11-27 20:27:23|02787|954881|NASDAQ LILA|1.7B|1700000000|7.74|251,124|-33.28%|31|2023-02-22|15/12/2022||0.2477||1210000000|2022-11-08|15/09/2022|0.38|0.125|1220000000|1220000000
2022-11-27 20:27:29|02788|20238|NYSE LL|206.87M|206870000|7.03|410,061|-58.55%|38|2023-02-28|15/12/2022||0.23||288200000|2022-11-02|15/09/2022|-0.14|0.21|268800000|285300000
2022-11-27 20:27:34|02789|20887|NYSE NPTN|859.56M|859560000|16.01|855,978|3.69%|37|2022-11-03|15/09/2022||0.12||100230000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2022-11-27 20:27:37|02790|16240|NASDAQ HAYN|617.94M|617940000|50.17|61,420|18.55%|38|2023-02-02|15/12/2022||0.965||132330000|2022-11-17|15/09/2022|1.3|1.28|143800000|139480000
2022-11-27 20:27:41|02791|1050737|NASDAQ RYTM|1.4B|1400000000|24.82|1,052,788|168.61%|24|2023-03-08|15/12/2022||-0.8238||7180000|2022-11-08|15/09/2022|-0.79|-0.9988|4280000|4760000
2022-11-27 20:27:43|02792|1163484|NASDAQ ANNX|275.78M|275780000|5.85|137,944|-57.3%|15|2023-03-23|15/12/2022||-0.574||0.00|2022-11-03|15/09/2022|-0.51|-0.8603|0.00|0.00
2022-11-27 20:27:47|02793|1054801|NASDAQ CBTX|717.24M|717240000|29.25|437,934|0.72%|24|2023-02-01|15/12/2022||0.652||112200000|2022-10-28|15/09/2022|0.71|0.852|46460000|50890000
2022-11-27 20:27:51|02794|15403|NASDAQ AMSC|123.68M|123680000|4.23|206,571|-68.15%|32|2023-02-06|15/12/2022||-0.1625||30390000|2022-11-01|15/09/2022|-0.35|-0.16|27680000|25130000
2022-11-27 20:27:55|02795|15555|NASDAQ BGFV|279.47M|279470000|12.84|328,909|-50.31%|38|2023-02-28|15/12/2022||0.29||254860000|2022-11-01|15/09/2022|0.29|0.89|261450000|294240000
2022-11-27 20:27:59|02796|20414|NYSE OLP|500.3M|500300000|23.74|72,375|-29.3%|30|2023-03-10|15/12/2022||0.155||21630000|2022-11-03|15/09/2022|0.34|0.155|21470000|21600000
2022-11-27 20:28:03|02797|15795|NASDAQ CPSI|418.02M|418020000|29.22|75,224|-2.57%|38|2023-02-09|15/12/2022||0.595||84840000|2022-11-01|15/09/2022|0.57|0.6572|82830000|82060000
2022-11-27 20:28:07|02798|29677|NYSE TDW|1.41B|1410000000|30.24|585,937|180%|38|2023-03-02|15/12/2022||0.06||186200000|2022-11-03|15/09/2022|-0.21|-0.17|191760000|174250000
2022-11-27 20:28:10|02799|20379|NYSE REX|572.24M|572240000|32.44|139,891|10.35%|30|2023-03-23|15/01/2023||0.2522||210150000|2022-12-01|15/10/2022||0.1244||209900000
2022-11-27 20:28:14|02800|1152340|NASDAQ ALRS|468.9M|468900000|23.46|35,096|-23.83%|20|2023-01-25|15/12/2022||0.58||58970000|2022-10-26|15/09/2022|0.47|0.59|55330000|57530000
2022-11-27 20:28:17|02801|16110|NASDAQ FMNB|517.37M|517370000|15.19|107,843|-14.52%|32|2023-01-26|15/12/2022||0.24||43330000|2022-10-26|15/09/2022|0.46|0.4667|40610000|41770000
2022-11-27 20:28:22|02802|15940|NASDAQ DSPG|533.07M|533070000|21.98|408,272|0.05%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2022-11-27 20:28:25|02803|24290|NYSE TR|3B|3000000000|43.95|99,165|41.36%|28|2023-02-14|15/12/2022|||||2022-10-26|15/09/2022|0.39||213200000|
2022-11-27 20:28:29|02804|20760|NYSE IPI|480.18M|480180000|36.73|290,895|-15.47%|38|2023-02-28|15/12/2022||1.79||81680000|2022-11-02|15/09/2022|0.97|1.75|74800000|81480000
2022-11-27 20:28:33|02805|31044|NASDAQ HTBI|388.81M|388810000|25.08|53,800|-16.9%|36|2023-01-26|15/12/2022||0.69||41380000|2022-10-26|15/09/2022|0.6|0.54|41930000|38160000
2022-11-27 20:28:36|02806|41263|NYSE HY|510.7M|510700000|30.15|47,211|-26.61%|38|2023-02-21|15/12/2022||0.19||895260000|2022-11-01|15/09/2022|-2.2|-0.82|840100000|832120000
2022-11-27 20:28:40|02807|20508|NYSE OPY|449.93M|449930000|41.03|73,144|-20.02%|32|2023-01-27|15/12/2022|||||2022-10-28|15/09/2022|0.37||294100000|
2022-11-27 20:28:43|02808|1152813|NASDAQ OPRT|202.48M|202480000|6.10|308,420|-73.06%|18|2023-03-02|15/12/2022||0.2524||253350000|2022-11-07|15/09/2022|0.25|-0.1104|250100000|243500000
2022-11-27 20:28:47|02809|21200|NYSE EBF|593.46M|593460000|22.86|94,137|18.69%|30|2022-12-23|15/11/2022||0.39||105500000|2022-09-19|15/08/2022|0.47|0.39|111230000|106500000
2022-11-27 20:28:50|02810|16319|NASDAQ IBCP|518.83M|518830000|24.63|64,509|8.89%|36|2023-01-26|15/12/2022||0.706||54410000|2022-10-25|15/09/2022|0.81|0.6|53610000|51620000
2022-11-27 20:28:54|02811|16169|NASDAQ GERN|846.34M|846340000|2.2200|3,631,137|51.02%|38|2023-03-09|15/12/2022||-0.1167||87170|2022-11-03|15/09/2022|-0.1|-0.09|297000|90000
2022-11-27 20:28:58|02812|16653|NASDAQ MOFG|538.54M|538540000|34.47|24,407|7.48%|38|2023-01-26|15/12/2022||1.08||55230000|2022-10-27|15/09/2022|1.17|1.01|58320000|55050000
2022-11-27 20:29:01|02813|20228|NYSE EVC|485.04M|485040000|5.710|181,973|-18.66%|38|2023-03-02|15/12/2022||0.1867||260400000|2022-11-03|15/09/2022|0.11|0.13|241010000|233550000
2022-11-27 20:29:05|02814|961630|NASDAQ EQBK|587.21M|587210000|36.74|43,483|10.96%|28|2023-01-26|15/12/2022||0.864||49790000|2022-10-18|15/09/2022|0.93|0.81|50910000|48500000
2022-11-27 20:29:23|02815|1141597|NYSE AMK|1.8B|1800000000|24.31|87,565|-8.54%|19|2023-02-09|15/12/2022||0.4357||125610000|2022-11-01|15/09/2022|0.41|0.42|154700000|137900000
2022-11-27 20:29:27|02816|29706|NYSE USM|1.83B|1830000000|21.42|183,045|-30.3%|38|2023-02-24|15/12/2022||-0.0959||1080000000|2022-11-03|15/09/2022|-0.15|0.22|1080000000|1033000000
2022-11-27 20:29:31|02817|989654|NASDAQ CSTR|385.92M|385920000|17.61|45,185|-18.09%|26|2023-01-26|15/12/2022||0.4882||31990000|2022-10-21|15/09/2022|0.5049|0.4711|28830000|31900000
2022-11-27 20:29:34|02818|16102|NASDAQ FLIC|439.8M|439800000|19.41|63,673|-7.35%|38|2023-02-01|15/12/2022||0.5233||32700000|2022-10-27|15/09/2022|0.55|0.53|37880000|32830000
2022-11-27 20:29:39|02819|24385|NYSE FSP|288.03M|288030000|2.880|898,988|-51.92%|38|2023-02-14|15/12/2022||-0.035||36440000|2022-11-01|15/09/2022|0.17|0.02|40840000|37770000
2022-11-27 20:29:42|02820|1097534|NASDAQ BFC|895.04M|895040000|99.13|15,281|40.95%|24|2023-01-24|15/12/2022||1.77||36400000|2022-10-18|15/09/2022|1.26|1.66|32900000|32550000
2022-11-27 20:29:48|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2022-11-27 20:29:51|02822|1131006|NASDAQ FREE|164.15M|164150000|3.91|334,833|-65.34%|16|2023-03-14|15/12/2022||0.08||138110000|2022-11-09|15/09/2022|-0.06|0.11|135280000|134820000
2022-11-27 20:29:56|02823|15430|NASDAQ APEI|240.12M|240120000|12.71|269,088|-40.19%|38|2023-02-28|15/12/2022||0.0675||154470000|2022-11-08|15/09/2022|-0.2|0.01|149540000|151240000
2022-11-27 20:29:59|02824|103918|NYSE RYAM|495.78M|495780000|7.750|346,294|35.73%|34|2023-02-22|15/12/2022||0.105||425650000|2022-11-01|15/09/2022|0.28|0.1|466000000|420430000
2022-11-27 20:30:05|02825|15489|NASDAQ ATNI|729.85M|729850000|46.98|45,632|13.12%|38|2023-02-22|15/12/2022||0.0447||184090000|2022-10-26|15/09/2022|-0.25|-0.082|182210000|183650000
2022-11-27 20:30:09|02826|30667|NYSE BHB|460.56M|460560000|30.57|19,210|2.96%|29|2023-01-26|15/12/2022||0.785||38000000|2022-10-19|15/09/2022|0.76|0.75|38690000|37010000
2022-11-27 20:30:12|02827|1010658|NASDAQ NESR|581.97M|581970000|6.35|223,609|-36.24%|24|2023-02-28|15/12/2022||0.3||251300000|2022-11-28|15/09/2022||0.27||250700000
2022-11-27 20:30:15|02828|1052915|NASDAQ MBIN|1.09B|1090000000|25.33|66,929|-17.78%|24|2023-02-01|15/12/2022||1.18||116150000|2022-10-27|15/09/2022|1.22|1.22|114570000|115150000
2022-11-27 20:30:19|02829|1096115|NASDAQ GRTS|230.7M|230700000|3.160|742,583|-71.58%|23|2023-03-09|15/12/2022||-0.346||3630000|2022-11-03|15/09/2022|-0.35|-0.398|3020000|3610000
2022-11-27 20:30:23|02830|1056239|NASDAQ MVBF|307.43M|307430000|24.38|23,780|-40.74%|24|2023-02-16|15/12/2022||0.53||41350000|2022-10-31|15/09/2022|0.21|0.48|42090000|40710000
2022-11-27 20:30:25|02831|1166009|NASDAQ DYN|561.38M|561380000|10.70|257,218|-27.26%|12|2023-03-02|15/12/2022||-0.8773||0.00|2022-11-03|15/09/2022|-0.8|-0.921|0.00|0.00
2022-11-27 20:30:29|02832|15394|NASDAQ AMNB|403.42M|403420000|38.02|12,972|2.54%|38|2023-01-19|15/12/2022||0.84||27800000|2022-10-20|15/09/2022|0.87|0.82|28770000|27300000
2022-11-27 20:30:33|02833|48378|NYSE CPS|123.69M|123690000|7.23|157,039|-72.06%|37|2023-02-16|15/12/2022||-0.075||714600000|2022-11-01|15/09/2022|-1.71|-1.69|657200000|638650000
2022-11-27 20:30:37|02834|17436|NASDAQ UFCS|749.62M|749620000|29.75|70,835|38.76%|38|2023-02-15|15/12/2022||0.4533||237400000|2022-11-02|15/09/2022|-0.47|-0.4655|238260000|237400000
2022-11-27 20:30:40|02835|1166231|NASDAQ ATHA|113.11M|113110000|2.99|243,679|-78.55%|13|2023-03-23|15/12/2022||-0.6836||0.00|2022-11-10|15/09/2022|-0.53|-0.6381|0.00|0.00
2022-11-27 20:30:45|02836|8233|NYSE HOV|305.46M|305460000|45.63|76,567|-49.64%|37|2022-12-08|15/10/2022|||||2022-09-01|15/07/2022|10.82||767600000|
2022-11-27 20:30:49|02837|15675|NASDAQ CCNE|22.63B|22630000000|26.38|64,547|-1.97%|35|2023-01-24|15/12/2022||0.77||60300000|2022-10-18|15/09/2022|0.98|0.99|58230000|59500000
2022-11-27 20:30:54|02838|21078|NYSE MCS|509.8M|509800000|16.18|247,782|-9.61%|38|2023-03-02|15/12/2022||0.055||177570000|2022-11-03|15/09/2022|0.1|0.07|183650000|167240000
2022-11-27 20:30:58|02839|17193|NASDAQ SMBC|495.61M|495610000|53.97|24,536|-0.69%|30|2023-01-23|15/12/2022||1.46||35320000|2022-10-24|15/09/2022|1.04|1.32|34020000|34540000
2022-11-27 20:31:02|02840|24419|NASDAQ ALT|445.33M|445330000|9.09|2,314,463|-12.76%|36|2023-03-30|15/12/2022||-0.5283||867670|2022-11-10|15/09/2022|-0.48|-0.49|2000|867830
2022-11-27 20:31:06|02841|15885|NASDAQ CZNC|376.82M|376820000|24.31|16,612|-5.81%|27|2023-01-19|15/12/2022||0.49||27100000|2022-10-21|15/09/2022|0.29|0.47|26530000|26390000
2022-11-27 20:31:10|02842|24294|NYSE VPG|548.78M|548780000|40.57|36,940|16.25%|38|2023-02-22|15/12/2022||0.48||90360000|2022-11-07|15/09/2022|0.69|0.63|90060000|92420000
2022-11-27 20:31:12|02843|20269|NYSE NPK|495.34M|495340000|70.16|23,739|-15.34%|34|2023-02-17|15/12/2022|||||2022-11-14|15/09/2022|1.26||69680000|
2022-11-27 20:31:16|02844|951005|NASDAQ VKTX|306.75M|306750000|4.010|743,353|-25.46%|29|2023-03-21|15/12/2022||-0.25||0.00|2022-10-26|15/09/2022|-0.21|-0.233|0.00|0.00
2022-11-27 20:31:19|02845|958117|NYSE BNED|133.49M|133490000|2.540|217,079|-73.09%|31|2023-03-07|15/01/2023||-0.18||434370000|2022-12-06|15/10/2022||0.98||675000000
2022-11-27 20:31:23|02846|24384|NYSE UVE|330.15M|330150000|10.84|173,400|-29.52%|35|2023-02-21|15/12/2022||-0.28||439260000|2022-10-27|15/09/2022|-2.27|-2.46|500680000|476280000
2022-11-27 20:31:26|02847|15917|NASDAQ DJCO|381.09M|381090000|276.00|2,150|-29.77%|24|2023-02-10|15/12/2022|||||2022-12-13|15/09/2022||||
2022-11-27 20:31:29|02848|24421|NYSE WSR|471.26M|471260000|9.410|256,056|-0.53%|38|2023-03-01|15/12/2022||0.1725||35730000|2022-11-01|15/09/2022|0.24|0.09|35400000|34790000
2022-11-27 20:31:33|02849|101926|NASDAQ TRUE|221.16M|221160000|2.510|593,567|-25.07%|34|2023-02-16|15/12/2022||-0.13||40680000|2022-11-08|15/09/2022|-0.85|-0.1133|39100000|41960000
2022-11-27 20:31:36|02850|15779|NASDAQ CONN|230.18M|230180000|9.63|314,023|-57.52%|38|2023-03-28|15/01/2023||-0.39||359380000|2022-12-06|15/10/2022||-0.46||326110000
2022-11-27 20:31:40|02851|16837|NASDAQ OSBC|778.26M|778260000|17.46|152,150|36.41%|34|2023-01-25|15/12/2022||0.512||71080000|2022-10-26|15/09/2022|0.43|0.4|67070000|61800000
2022-11-27 20:31:42|02852|52891|NASDAQ CARE|441.69M|441690000|18.32|60,084|25.48%|23|2023-01-26|15/12/2022||0.56||42210000|2022-10-27|15/09/2022|0.55|0.53|42960000|40080000
2022-11-27 20:31:46|02853|16443|NASDAQ KBAL|270.64M|270640000|7.40|131,845|-29.52%|38|2023-02-01|15/12/2022||0.09||175700000|2022-11-03|15/09/2022|0.13|0.12|177800000|176700000
2022-11-27 20:31:49|02854|15987|NASDAQ EGLE|727.01M|727010000|53.14|322,958|32.75%|32|2023-03-07|15/12/2022||3.07||119850000|2022-11-03|15/09/2022|4.58|4.70|185310000|151460000
2022-11-27 20:31:52|02855|24339|NYSE WTI|1.01B|1010000000|7.025|3,546,722|98.45%|38|2023-03-01|15/12/2022||0.255||209000000|2022-11-09|15/09/2022|0.33|0.28|266490000|230190000
2022-11-27 20:31:56|02856|16890|NASDAQ ALTO|268.46M|268460000|3.630|1,489,733|-28.12%|38|2023-03-01|15/12/2022||0.0733||325060000|2022-11-07|15/09/2022|-0.39|0.0033|336880000|311440000
2022-11-27 20:32:00|02857|50840|NASDAQ GNUS|249.9M|249900000|0.7841|1,162,206|-37.77%|26|2023-03-01|15/12/2022||-0.02||22450000|2022-11-14|15/09/2022|-0.04|-0.03|19680000|18930000
2022-11-27 20:32:04|02858|17099|NASDAQ RUSHB|2.84B|2840000000|53.60|11,946|0.39%|38|2023-02-15|15/12/2022||1.49||1820000000|2022-10-25|15/09/2022|1.59|1.58|1860000000|1790000000
2022-11-27 20:32:08|02859|6385|NASDAQ RBBN|437.12M|437120000|2.590|634,396|-53.75%|38|2023-02-15|15/12/2022||0.1375||251560000|2022-10-26|15/09/2022|0.02|0.0575|207000000|218310000
2022-11-27 20:32:12|02860|16865|NASDAQ FRPH|512.75M|512750000|53.71|10,265|-6.95%|36|2023-02-28|15/12/2022|||||2022-11-07|15/09/2022|0.05||9290000|
2022-11-27 20:32:18|02861|100234|NASDAQ LE|369.56M|369560000|11.16|195,842|-54.74%|35|2023-03-21|15/01/2023||0.65||576100000|2022-12-01|15/10/2022||0.06||382740000
2022-11-27 20:32:23|02862|15670|NASDAQ CCBG|603.84M|603840000|35.60|33,064|29.31%|38|2023-01-24|15/12/2022||0.7575||58950000|2022-10-25|15/09/2022|0.67|0.6675|56260000|56950000
2022-11-27 20:32:30|02863|17221|NASDAQ FRST|308.87M|308870000|12.43|33,893|-19.29%|35|2023-01-26|15/12/2022||0.29||31790000|2022-10-27|15/09/2022|0.21|0.27|38220000|26000000
2022-11-27 20:32:33|02864|20321|NYSE AUD|51.49M|51490000|0.355|831,076|-86.45%|38|2023-02-22|15/12/2022||0.0975||348380000|2022-11-08|15/09/2022|-1.01|0.11|316970000|344080000
2022-11-27 20:32:36|02865|24343|NYSE TRC|512.09M|512090000|19.30|48,509|2.39%|32|2023-03-02|15/12/2022||0.02||11970000|2022-11-07|15/09/2022|0.38|0.16|31480000|22540000
2022-11-27 20:32:40|02866|16072|NASDAQ CIVB|364.09M|364090000|23.15|31,054|-4.18%|34|2023-01-27|15/12/2022||0.748||38290000|2022-10-27|15/09/2022|0.72|0.57|38270000|34180000
2022-11-27 20:32:44|02867|16513|NASDAQ EGIO|332.38M|332380000|1.500|1,102,829|-48.28%|38|2023-02-08|15/12/2022||-0.0114||131000000|2022-11-09|15/09/2022|-0.19|-0.04|121200000|121610000
2022-11-27 20:32:48|02868|1008646|NYSE WTTR|1B|1000000000|8.030|652,124|38.45%|25|2023-02-28|15/12/2022||0.2215||379600000|2022-11-02|15/09/2022|0.3205|0.1754|375070000|355750000
2022-11-27 20:32:51|02869|15962|NASDAQ EBTC|413.16M|413160000|34.42|10,330|-15.26%|24|2023-01-26|15/12/2022|||||2022-10-20|15/09/2022|0.98||46630000|
2022-11-27 20:32:54|02870|962332|NASDAQ SMBK|513.24M|513240000|30.39|29,825|15.38%|26|2023-01-24|15/12/2022||0.7383||44820000|2022-10-24|15/09/2022|0.69|0.7283|42960000|44070000
2022-11-27 20:32:58|02871|41330|NASDAQ TIPT|491.22M|491220000|13.550|53,763|-1.67%|29|2022-11-02|15/09/2022|0.38||363500000||2022-08-08|15/06/2022|-0.64||339840000|
2022-11-27 20:33:05|02872|16048|NASDAQ EZPW|571.65M|571650000|10.090|410,253|33.29%|38|2023-02-01|15/12/2022||0.225||246370000|2022-11-16|15/09/2022|0.15|0.08|233400000|204180000
2022-11-27 20:33:10|02873|20335|NYSE OIS|418.56M|418560000|6.550|731,389|25%|38|2023-02-15|15/12/2022||0.0525||201130000|2022-10-27|15/09/2022|0.03|0.01|189390000|190250000
2022-11-27 20:33:14|02874|15613|NASDAQ BSRR|321.41M|321410000|21.48|25,425|-16.36%|38|2023-01-23|15/12/2022||0.716||37170000|2022-10-24|15/09/2022|0.66|0.67|35520000|35610000
2022-11-27 20:33:18|02875|32536|NASDAQ ANIP|679.22M|679220000|41.66|66,501|2.18%|37|2023-03-02|15/12/2022||0.7025||84770000|2022-11-09|15/09/2022|0.64|0.53|83800000|77200000
2022-11-27 20:33:22|02876|13954|NYSE RES|1.95B|1950000000|9.140|1,175,069|119.71%|38|2023-01-25|15/12/2022||0.272||457480000|2022-10-26|15/09/2022|0.32|0.215|459600000|410280000
2022-11-27 20:33:32|02877|20373|NYSE NAT|734.96M|734960000|3.520|5,501,327|89.25%|38|2023-02-21|15/12/2022||0.154||68050000|2022-11-28|15/09/2022||0.0559||48760000
2022-11-27 20:33:34|02878|21152|NYSE CATO|207.2M|207200000|10.45|91,041|-37.2%|34|2022-11-17|15/10/2022|-0.21||176600000||2022-08-18|15/07/2022|-0.11||196900000|
2022-11-27 20:33:37|02879|949614|NASDAQ KDNY|1.27B|1270000000|19.92|562,283|29.52%|29|2022-11-10|15/09/2022|-0.83|-0.6257|2500000|116670|2022-08-08|15/06/2022|-0.61|-0.6243|418000|500000
2022-11-27 20:33:40|02880|48368|NYSE TCS|238.46M|238460000|4.71|480,282|-61.52%|31|2023-02-08|15/12/2022||0.2499||272570000|2022-11-01|15/09/2022|0.27|0.28|272700000|283600000
2022-11-27 20:33:43|02881|1089437|NASDAQ PRVB|829.62M|829620000|9.500|1,876,124|35.33%|24|2023-02-23|15/12/2022||-0.5638||7680000|2022-11-03|15/09/2022|-0.34|-0.4225|800000|778000
2022-11-27 20:33:48|02882|15861|NASDAQ CVLG|517.51M|517510000|38.35|132,444|42.99%|37|2023-01-25|15/12/2022||1.19||297500000|2022-10-20|15/09/2022|1.52|1.37|311840000|295600000
2022-11-27 20:33:52|02883|13987|NASDAQ MPAA|247.07M|247070000|12.65|55,816|-27.3%|36|2023-02-09|15/12/2022||0.6||178000000|2022-11-09|15/09/2022|-0.34|0.47|172540000|175500000
2022-11-27 20:33:55|02884|52751|NYSE BVH|404.12M|404120000|21.40|59,786|-28.26%|25|2023-03-14|15/12/2022||0.675||211810000|2022-11-03|15/09/2022|1.19|1.08|250800000|237070000
2022-11-27 20:33:58|02885|17149|NASDAQ SENEA|515.41M|515410000|64.96|37,024|44.36%|24|2023-02-02|15/12/2022|||||2022-11-09|15/09/2022|2.03||439800000|
2022-11-27 20:34:02|02886|40068|NASDAQ INBK|237.94M|237940000|25.61|35,979|-41.56%|31|2023-01-19|15/12/2022||1.18||34160000|2022-10-19|15/09/2022|0.9|1.13|28310000|32870000
2022-11-27 20:34:05|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|-8.06%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2022-11-27 20:34:08|02888|101910|NASDAQ PFIS|410.43M|410430000|57.10|9,354|17.73%|24|2023-01-30|15/12/2022||1.53||30300000|2022-10-20|15/09/2022|1.38|1.47|27870000|29300000
2022-11-27 20:34:11|02889|1156858|NASDAQ PASG|68.19M|68190000|1.25|247,022|-82.81%|14|2023-03-02|15/12/2022||-0.5527||0.00|2022-11-10|15/09/2022|-0.49|-0.78|0.00|
2022-11-27 20:34:15|02890|24358|NYSE UFI|167.04M|167040000|9.29|218,509|-55.61%|38|2023-01-25|15/12/2022||0.055||208910000|2022-11-03|15/09/2022|-0.44|0.005|179520000|200600000
2022-11-27 20:34:19|02891|16114|ME|344.18M|344180000|31.17|13,068|2.53%|30|2023-01-18|15/12/2022|||||2022-10-19|15/09/2022|0.91||23680|
2022-11-27 20:34:21|02892|21057|NYSE CIA|140.01M|140010000|2.800|45,556|-52.22%|27|2022-11-04|15/09/2022|-0.1||44560000||2022-08-10|15/06/2022|-0.07||42860000|
2022-11-27 20:34:25|02893|15513|NASDAQ AXTI|230.15M|230150000|5.38|290,736|-33.99%|38|2023-02-22|15/12/2022||0.0802||35330000|2022-10-27|15/09/2022|0.16|0.09|35200000|35480000
2022-11-27 20:34:28|02894|29688|NYSE TLYS|289.06M|289060000|9.60|214,666|-40.37%|36|2023-03-13|15/01/2023||0.1325||182700000|2022-12-01|15/10/2022||0.0775||166510000
2022-11-27 20:34:32|02895|21085|NASDAQ QMCO|144.76M|144760000|1.410|230,964|-75.61%|38|2023-02-09|15/12/2022||0.0025||97180000|2022-11-02|15/09/2022|-0.01|-0.0225|99140000|94530000
2022-11-27 20:34:36|02896|16241|NASDAQ HBCP|353.13M|353130000|42.64|10,944|5.02%|35|2023-01-24|15/12/2022||1.27||35800000|2022-10-18|15/09/2022|1.28|1.24|35450000|34630000
2022-11-27 20:34:39|02897|1010528|NASDAQ GNTY|423.62M|423620000|35.11|11,655|-6.47%|25|2023-01-24|15/12/2022||0.8775||34260000|2022-10-17|15/09/2022|0.91|0.8825|34100000|33840000
2022-11-27 20:34:43|02898|949584|NYSE FPI|743.35M|743350000|13.38|402,741|12.91%|32|2023-03-15|15/12/2022||0.1625||20740000|2022-10-25|15/09/2022|0.01|-0.0175|13140000|9420000
2022-11-27 20:34:46|02899|1165658|NASDAQ AOUT|126.9M|126900000|9.42|115,302|-59.81%|12|2023-03-10|15/01/2023||0.305||59930000|2022-12-09|15/10/2022||0.22||54670000
2022-11-27 20:34:49|02900|15757|NASDAQ CNBKA|641.92M|641920000|115.29|11,374|0%|29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2022-11-27 20:34:52|02901|24326|NYSE TNK|1.13B|1130000000|33.29|547,614|185.51%|38|2023-02-23|15/12/2022||2.86||183710000|2022-11-03|15/09/2022|1.7|1.73|144370000|157210000
2022-11-27 20:34:55|02902|1168392|NYSE BRBS|249.33M|249330000|13.16|24,494|-27.45%|13|2022-10-27|15/09/2022|0.15||41110000||2022-07-28|15/06/2022|0.06||36430000|
2022-11-27 20:34:58|02903|15456|NASDAQ ARTNA|528.63M|528630000|55.77|45,925|30.46%|33|2023-03-15|15/12/2022||0.35||23000000|2022-11-03|15/09/2022|0.65|0.58|26580000|26000000
2022-11-27 20:35:01|02904|24394|NYSE CTO|384.65M|384650000|20.45|112,818|11.69%|27|2023-02-07|15/12/2022||0.005||20230000|2022-10-27|15/09/2022|0.49|0.09|23120000|20160000
2022-11-27 20:35:04|02905|15495|NASDAQ ATRO|264.81M|264810000|8.30|125,346|-27.32%|38|2023-03-01|15/12/2022||-0.095||150010000|2022-11-15|15/09/2022|-0.46|-0.15|131400000|144740000
2022-11-27 20:35:07|02906|1169506|NASDAQ BOLT|50.09M|50090000|1.33|138,221|-85.29%|14|2023-03-29|15/12/2022||-0.59||1170000|2022-11-10|15/09/2022|-0.58|-0.5533|2110000|990000
2022-11-27 20:35:11|02907|20652|NYSE NR|378.07M|378070000|4.020|485,333|34.45%|38|2023-02-09|15/12/2022||0.0628||191400000|2022-11-01|15/09/2022|0.06|0.04|219900000|181400000
2022-11-27 20:35:14|02908|995704|NASDAQ JNCE|45.07M|45070000|0.872|317,828|-89.28%|26|2023-03-09|15/12/2022||-0.4317||15000000|2022-11-10|15/09/2022|-0.6|-0.62|0.00|2500000
2022-11-27 20:35:19|02909|17198|NASDAQ SMMF|368.57M|368570000|28.85|16,593|10.83%|26|2023-01-30|15/12/2022||1.19||39200000|2022-10-27|15/09/2022|1.11|1.13|39000000|37590000
2022-11-27 20:35:22|02910|1167138|NYSE SQZ|78.04M|78040000|2.65|39,331|-78.42%|13|2023-03-16|15/12/2022||-0.7117||4580000|2022-11-09|15/09/2022|-0.77|-0.82|3500000|4260000
2022-11-27 20:35:25|02911|945635|NYSE AJX|179.48M|179480000|7.84|69,575|-39.78%|32|2023-03-02|15/12/2022||0.2475||14110000|2022-11-03|15/09/2022|0.1597|0.2375|10520000|14100000
2022-11-27 20:35:28|02912|958240|NASDAQ PVBC|123.51M|123510000|7.05|79,796|-62.16%|24|2023-01-26|15/12/2022||0.29||21900000|2022-11-28|15/09/2022||0.25||20500000
2022-11-27 20:35:31|02913|1129489|NASDAQ SPFI|530.06M|530060000|31.18|42,956|20.76%|19|2023-01-26|15/12/2022||0.645||51520000|2022-10-21|15/09/2022|0.86|0.7|56040000|52640000
2022-11-27 20:35:35|02914|16752|NASDAQ NRIM|319.32M|319320000|56.17|14,914|30.99%|38|2023-01-30|15/12/2022||1.66||23800000|2022-10-26|15/09/2022|1.76|1.35|34980000|18300000
2022-11-27 20:35:39|02915|976068|NASDAQ AGLE|76.27M|76270000|1.240|1,405,429|-80.78%|27|2023-03-15|15/12/2022||-0.2267||208330|2022-11-03|15/09/2022|-0.173|-0.25|174000|208330
2022-11-27 20:35:43|02916|15330|NASDAQ ACTG|179.39M|179390000|4.120|270,336|-20.62%|38|2023-03-16|15/12/2022||-0.04||13500000|2022-11-10|15/09/2022|0.02|-0.04|15880000|13500000
2022-11-27 20:35:46|02917|24438|NYSE LCTX|241.37M|241370000|1.420|310,423|-28.64%|35|2023-03-16|15/12/2022||-0.0363||2860000|2022-11-10|15/09/2022|-0.04|-0.03|3000000|3820000
2022-11-27 20:35:50|02918|20494|NYSE HT|440.26M|440260000|9.44|325,689|-3.28%|38|2023-02-22|15/12/2022||-0.14||97810000|2022-10-26|15/09/2022|2.82|-0.127|104250000|103590000
2022-11-27 20:35:54|02919|31020|NASDAQ CSTE|224.44M|224440000|6.51|101,618|-45.75%|38|2023-02-08|15/12/2022||0.295||187150000|2022-11-09|15/09/2022|0.01|0.27|180700000|182850000
2022-11-27 20:36:00|02920|940762|NASDAQ LOCO|396.06M|396060000|10.69|229,512|-20.64%|34|2023-03-09|15/12/2022||0.144||112230000|2022-11-03|15/09/2022|0.14|0.12|119900000|115740000
2022-11-27 20:36:03|02921|1089602|NASDAQ AMAL|812.2M|812200000|26.44|198,077|54.53%|22|2023-01-26|15/12/2022||0.7467||71410000|2022-10-27|15/09/2022|0.8|0.71|70820000|67770000
2022-11-27 20:36:06|02922|1081658|NASDAQ KZR|510.1M|510100000|7.460|861,085|-45.51%|23|2023-03-16|15/12/2022||-0.3067||0.00|2022-11-10|15/09/2022|-0.25|-0.3|0.00|
2022-11-27 20:36:10|02923|102889|NASDAQ CBAY|279.01M|279010000|3.300|351,177|-12.47%|34|2023-03-16|15/12/2022||-0.2767||4290000|2022-11-14|15/09/2022|-0.28|-0.3|0.00|
2022-11-27 20:36:15|02924|16836|NASDAQ ORRF|292.89M|292890000|27.43|16,352|11.59%|32|2023-01-25|15/12/2022||0.795||32650000|2022-10-18|15/09/2022|0.75|0.795|31510000|31450000
2022-11-27 20:36:18|02925|31038|NASDAQ HBMD|438.35M|438350000|23.30|1,796,634|10.37%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2022-11-27 20:36:22|02926|1008978|NASDAQ PCSB|306.84M|306840000|20.01|70,575|7.58%|25|2023-01-26|15/12/2022||0.28||12440000|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000
2022-11-27 20:36:26|02927|20945|NYSE SB|349.47M|349470000|2.940|999,047|-16.71%|38|2023-02-22|15/12/2022||0.2893||79830000|2022-11-09|15/09/2022|0.39|0.34|93700000|88760000
2022-11-27 20:36:29|02928|16659|NASDAQ MPB|539.7M|539700000|34.17|27,092|5.3%|24|2023-01-26|15/12/2022||0.94||44720000|2022-10-26|15/09/2022|0.97|0.82|45370000|41430000
2022-11-27 20:36:32|02929|30911|NYSE RLGT|269.34M|269340000|5.690|138,798|-32.1%|36|2023-02-08|15/12/2022||0.1663||366040000|2022-11-09|15/09/2022|0.16|0.2804|330970000|357640000
2022-11-27 20:36:36|02930|17140|NASDAQ SCOR|133.41M|133410000|1.450|298,623|-59.38%|38|2023-03-02|15/12/2022||0.0733||104270000|2022-11-08|15/09/2022|-0.6|0.05|92800000|96820000
2022-11-27 20:36:40|02931|16683|NASDAQ MTRX|140.14M|140140000|5.18|111,428|-44.6%|38|2023-02-08|15/12/2022||-0.1||197850000|2022-11-07|15/09/2022|-0.24|-0.265|208430000|199610000
2022-11-27 20:36:43|02932|48365|NYSE BHR|285.43M|285430000|3.620|433,766|-23.63%|34|2023-02-23|15/12/2022||-0.131||164870000|2022-11-02|15/09/2022|-0.2|-0.0479|161190000|164730000
2022-11-27 20:36:46|02933|28172|OTC EMWPF|5.69M|5690000|0.3000|25,080|-96.12%|35|2023-02-23|15/12/2022||0.8914||253140000|2022-11-30|15/09/2022||1.17||227770000
2022-11-27 20:36:50|02934|1129393|NASDAQ RRBI|399.07M|399070000|55.55|6,942|4.75%|20|2023-01-27|15/12/2022||1.33||27850000|2022-10-28|15/09/2022|1.42|1.32|27960000|27400000
2022-11-27 20:36:53|02935|20707|NYSE OCN|263.01M|263010000|34.65|59,661|7.14%|38|2023-03-01|15/12/2022||0.8225||256000000|2022-11-03|15/09/2022|4.33|0.8275|271520000|252210000
2022-11-27 20:36:58|02936|17201|NASDAQ SMSI|122.03M|122030000|2.170|216,168|-61.46%|37|2023-03-09|15/12/2022||-0.0825||11220000|2022-11-09|15/09/2022|-0.09|-0.09|11700000|13350000
2022-11-27 20:37:00|02937|1073373|NASDAQ SURF|60.54M|60540000|1.000|367,122|-82.46%|25|2023-03-08|15/12/2022||-0.405||3850000|2022-11-02|15/09/2022|-0.39|-0.4567|0.00|100000
2022-11-27 20:37:05|02938|17609|NASDAQ ZEUS|405.46M|405460000|36.43|50,973|63.07%|38|2023-02-23|15/12/2022||0.11||550250000|2022-11-03|15/09/2022|1.04|0.93|634000000|651470000
2022-11-27 20:37:08|02939|1046340|NASDAQ HFFG|238.8M|238800000|4.600|44,588|-34.29%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2022-11-27 20:37:12|02940|17507|NASDAQ VRA|118.48M|118480000|3.81|293,197|-61.79%|38|2023-03-08|15/01/2023||0.23||135990000|2022-12-07|15/10/2022||0.0875||119330000
2022-11-27 20:37:16|02941|31035|NASDAQ FSBW|259.74M|259740000|34.24|14,516|2.42%|25|2023-01-26|15/12/2022||1.05||30450000|2022-10-26|15/09/2022|1.08|0.93|31710000|30050000
2022-11-27 20:37:21|02942|16523|NASDAQ LFCR|247.71M|247710000|8.37|65,658|-3.46%|38|2023-01-04|15/11/2022||-0.03||46600000|2022-10-06|15/08/2022|-0.41|-0.175|43360000|42740000
2022-11-27 20:37:25|02943|48416|NASDAQ FRBA|300.53M|300530000|15.46|17,032|3.07%|32|2023-01-31|15/12/2022||0.5133||26570000|2022-10-25|15/09/2022|0.52|0.5033|25510000|25580000
2022-11-27 20:37:28|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,008,187|-3.67%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2022-11-27 20:37:31|02945|1089261|NASDAQ MESA|46.68M|46680000|1.270|354,502|-82.36%|29|2023-02-07|15/12/2022||-0.365||135540000|2022-12-07|15/09/2022||-0.2875||124190000
2022-11-27 20:37:42|02946|20279|NYSE AHT|237.28M|237280000|6.560|424,086|-41.53%|39|2023-02-22|15/12/2022||-0.89||304120000|2022-11-01|15/09/2022|-0.73|-0.64|328160000|325310000
2022-11-27 20:37:45|02947|15508|NASDAQ AVNW|364.85M|364850000|32.23|67,104|5.64%|38|2023-02-09|15/12/2022||0.792||84840000|2022-11-02|15/09/2022|0.75|0.712|81250000|81090000
2022-11-27 20:37:49|02948|20460|NYSE PKE|280.87M|280870000|13.72|60,722|5.46%|37|2023-01-05|15/11/2022|||||2022-10-06|15/08/2022|0.09||13880000|
2022-11-27 20:37:52|02949|1129463|NASDAQ LOTZ|21.56M|21560000|0.180|572,628|-94.3%|16|2023-03-13|15/12/2022||-0.2803||84740000|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000
2022-11-27 20:37:56|02950|16577|NASDAQ MCBC|377.05M|377050000|11.010|47,771|28.17%|36|2023-01-26|15/12/2022||0.24||22460000|2022-10-27|15/09/2022|0.29|0.24|25760000|22180000
2022-11-27 20:38:00|02951|29685|NYSE TK|447.79M|447790000|4.460|769,956|36.39%|38|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|0.32||303200000|
2022-11-27 20:38:06|02952|100168|NASDAQ TACO|455.89M|455890000|12.51|450,714|57.16%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2022-11-27 20:38:10|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|-0.11%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2022-11-27 20:38:13|02954|24401|NYSE VHC|87.85M|87850000|1.240|165,236|-53.9%|28|2022-11-08|15/09/2022|-0.06||4000||2022-08-09|15/06/2022|-0.06||34000|
2022-11-27 20:38:17|02955|16946|NASDAQ POWL|309.87M|309870000|26.30|28,731|0.77%|38|2023-02-07|15/12/2022||0.09||122550000|2022-12-05|15/09/2022||0.185||141000000
2022-11-27 20:38:20|02956|1073036|NASDAQ FIXX|89.09M|89090000|1.550|199,369|-70.31%|23|2023-03-15|15/12/2022||-0.4882||830600|2022-11-10|15/09/2022|-0.59|-0.4564|802000|860600
2022-11-27 20:38:23|02957|20915|NYSE BRT|368.95M|368950000|20.49|55,793|7.39%|26|2023-03-15|15/12/2022||-0.11||22430000|2022-11-07|15/09/2022|0.37|-0.13|21700000|18190000
2022-11-27 20:38:27|02958|1129485|NYSE PSTL|359.62M|359620000|15.56|117,712|-11.29%|18|2023-03-29|15/12/2022||0.0297||13670000|2022-11-01|15/09/2022|0.04|0.0365|13180000|13160000
2022-11-27 20:38:30|02959|949628|NASDAQ XBIT|96.8M|96800000|3.18|39,552|-75.16%|30|2022-11-09|15/09/2022|-0.42||1680000||2022-08-12|15/06/2022|-0.38||1530000|
2022-11-27 20:38:34|02960|16973|NASDAQ EYPT|113.16M|113160000|3.320|126,653|-79.92%|36|2023-03-02|15/12/2022||-0.635||10270000|2022-11-02|15/09/2022|-0.49|-0.63|10010000|11610000
2022-11-27 20:38:37|02961|1163124|NASDAQ NKTX|424.29M|424290000|8.67|429,428|-46.87%|14|2023-03-17|15/12/2022||-0.6338||0.00|2022-11-09|15/09/2022|-0.58|-0.5962|0.00|0.00
2022-11-27 20:38:39|02962|1163026|NASDAQ AKUS|487.69M|487690000|13.20|571,009|70.76%|13|2023-03-28|15/12/2022||-0.7048||0.00|2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00
2022-11-27 20:38:43|02963|15905|NASDAQ DGICA|492.42M|492420000|15.24|61,453|9.09%|38|2023-02-21|15/12/2022||0.2959||188440000|2022-10-27|15/09/2022|-0.27|0.2165|206230000|204100000
2022-11-27 20:38:47|02964|31073|NASDAQ CRDF|59.8M|59800000|1.390|542,669|-75.22%|37|2023-03-01|15/12/2022||-0.248||68600|2022-11-03|15/09/2022|-0.2|-0.264|93000|68200
2022-11-27 20:38:50|02965|992681|NASDAQ CTXR|173.16M|173160000|1.190|488,056|-29.17%|24|2023-02-15|15/12/2022||-0.06||19160000|2022-12-14|15/09/2022||-0.05||0.00
2022-11-27 20:38:54|02966|16622|NASDAQ MHLD|183.91M|183910000|2.110|79,647|-30.36%|38|2023-03-13|15/12/2022||0.00|||2022-11-09|15/09/2022|-0.09|0.00|12620000|
2022-11-27 20:38:57|02967|1034513|NASDAQ BBCP|407.52M|407520000|7.200|141,910|-12.94%|24|2023-03-09|15/01/2023||0.0778||97080000|2023-01-11|15/10/2022||0.1357||103330000
2022-11-27 20:39:01|02968|16780|NASDAQ NWPX|368.6M|368600000|37.13|54,225|25.4%|38|2023-03-07|15/12/2022||0.81||108000000|2022-11-08|15/09/2022|1.05|0.78|122980000|112000000
2022-11-27 20:39:04|02969|1052355|NASDAQ FDBC|272.53M|272530000|48.40|5,896|-6.55%|23|2022-10-26|15/09/2022|1.36||24050000||2022-07-27|15/06/2022|1.35||23320000|
2022-11-27 20:39:08|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|28.12%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2022-11-27 20:39:13|02971|50995|NASDAQ DRIO|115.55M|115550000|4.96|164,143|-68.27%|30|2023-03-20|15/12/2022||-0.6583||6340000|2022-11-14|15/09/2022|-0.64|-0.76|6610000|6290000
2022-11-27 20:39:17|02972|15683|NASDAQ CECO|416.39M|416390000|12.150|276,058|96.92%|37|2023-03-09|15/12/2022||0.146||98860000|2022-11-07|15/09/2022|0.2|0.11|108410000|95230000
2022-11-27 20:39:20|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|0.55%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2022-11-27 20:39:24|02974|16744|NASDAQ NNBR|86.2M|86200000|1.965|137,056|-58.81%|36|2023-03-09|15/12/2022||-0.01||125930000|2022-11-01|15/09/2022|0.03|0.01|127300000|131570000
2022-11-27 20:39:27|02975|1166560|NASDAQ ONCR|17.14M|17140000|0.66|76,862|-88.15%|13|2023-03-08|15/12/2022||-0.5775||0.00|2022-11-02|15/09/2022|-0.76|-0.75|0.00|0.00
2022-11-27 20:39:30|02976|20960|NYSE FF|368.92M|368920000|8.430|169,558|7.66%|38|2023-03-13|15/12/2022|||||2022-11-09|15/09/2022|0.36||118140000|
2022-11-27 20:39:35|02977|1076698|NYSE USX|125.59M|125590000|2.460|104,919|-70.18%|26|2023-02-09|15/12/2022||-0.0483||543000000|2022-11-03|15/09/2022|-0.38|-0.0982|547830000|540760000
2022-11-27 20:39:39|02978|15889|NASDAQ DAKT|159.42M|159420000|3.540|130,844|-25.79%|38|2023-02-21|15/01/2023||0.09||164680000|2022-11-28|15/10/2022||0.09||184210000
2022-11-27 20:39:43|02979|100200|NASDAQ EIGR|179.82M|179820000|4.080|345,986|-37.42%|35|2023-03-16|15/12/2022||-0.5257||4930000|2022-11-03|15/09/2022|-0.5695|-0.5052|4020000|4260000
2022-11-27 20:39:47|02980|16495|NASDAQ LCUT|176.03M|176030000|8.00|25,814|-52.44%|38|2023-03-16|15/12/2022||0.38||207820000|2022-11-03|15/09/2022|0.16|0.315|186590000|196520000
2022-11-27 20:39:50|02981|1080088|NASDAQ AVRO|39.31M|39310000|0.898|302,385|-77.99%|23|2023-03-16|15/12/2022||-0.4925||0.00|2022-11-08|15/09/2022|-0.52|-0.55|0.00|0.00
2022-11-27 20:39:54|02982|1096079|NASDAQ CBNK|346.66M|346660000|24.66|16,684|-6.94%|24|2023-01-25|15/12/2022||0.685||46150000|2022-10-20|15/09/2022|0.7517|0.7275|43790000|45500000
2022-11-27 20:39:57|02983|1153038|NASDAQ HBT|582.82M|582820000|20.16|21,835|10.77%|18|2023-01-26|15/12/2022||0.5919||48820000|2022-10-24|15/09/2022|0.55|0.496|45620000|45160000
2022-11-27 20:39:59|02984|1152989|NASDAQ FREQ|69.47M|69470000|1.980|99,998|-64.83%|18|2023-03-29|15/12/2022||-0.635||0.00|2022-11-08|15/09/2022|-0.55|-0.57|0.00|3250000
2022-11-27 20:40:03|02985|16192|NASDAQ GLRE|275.81M|275810000|7.920|72,930|13.96%|38|2023-02-22|15/12/2022||0.69|||2022-11-02|15/09/2022|-0.56|0.0526|155150000|
2022-11-27 20:40:08|02986|16923|NASDAQ PLPC|433.44M|433440000|88.10|14,364|35.25%|25|2022-11-01|15/09/2022|2.36||165400000||2022-08-04|15/06/2022|2.77||163470000|
2022-11-27 20:40:11|02987|998045|NASDAQ NODK|279.45M|279450000|13.23|9,189|-28.49%|23|2022-11-07|15/09/2022|-0.47||90010000||2022-08-04|15/06/2022|-2.15||84910000|
2022-11-27 20:40:14|02988|1169488|NASDAQ AFCG|346.39M|346390000|17.01|139,961|-25.56%|10|2023-03-09|15/12/2022||0.6057||19480000|2022-11-08|15/09/2022|0.585|0.6557|18140000|19210000
2022-11-27 20:40:19|02989|16914|NASDAQ PKOH|182.72M|182720000|15.20|17,291|-28%|37|2023-03-06|15/12/2022||0.555||430800000|2022-11-07|15/09/2022|0.52|0.435|435800000|428000000
2022-11-27 20:40:22|02990|940832|NASDAQ ADVM|70.87M|70870000|0.711|510,033|-63.37%|31|2023-03-07|15/12/2022||-0.3225||0.00|2022-11-10|15/09/2022|-0.4|-0.35|0.00|
2022-11-27 20:40:25|02991|1121798|NASDAQ ASLE|817.8M|817800000|15.81|230,186|-9.24%|16|2023-03-13|15/12/2022||0.19||110820000|2022-11-08|15/09/2022|-0.03|0.05|51000000|71510000
2022-11-27 20:40:30|02992|20884|NYSE MG|120.78M|120780000|4.04|63,502|-50.43%|40|2023-03-09|15/12/2022||0.11||174560000|2022-11-03|15/09/2022|0.14|0.23|178500000|187500000
2022-11-27 20:40:34|02993|41341|NASDAQ TNXP|22.33M|22330000|0.3955|1,965,913|-97.55%|33|2023-03-13|15/12/2022||-1.02||0.00|2022-11-07|15/09/2022|-0.69|-1.02|0.00|0.00
2022-11-27 20:40:36|02994|1121155|NASDAQ TCRR|49.87M|49870000|1.29|225,016|-75.38%|21|2022-11-08|15/09/2022|-0.79|-0.8267|0.00|0.00|2022-08-08|15/06/2022|-0.82|-0.7811|0.00|0.00
2022-11-27 20:40:40|02995|17495|NASDAQ VLGEA|312.45M|312450000|21.52|30,104|-1.6%|29|2022-12-06|15/10/2022|||||2022-10-04|15/07/2022|0.66||527500000|
2022-11-27 20:40:44|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|2.22%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2022-11-27 20:40:50|02997|52760|||||||35|2023-03-07|15/12/2022|||||2022-11-02|15/09/2022|-0.09||423000000|
2022-11-27 20:40:53|02998|16106|NASDAQ FLXS|82.84M|82840000|15.70|14,723|-44.84%|33|2023-01-23|15/12/2022||0.03||89530000|2022-10-24|15/09/2022|0.09|-0.25|95680000|82340000
2022-11-27 20:40:57|02999|31034|NASDAQ FRGI|168.05M|168050000|6.69|25,947|-28.75%|38|2023-02-27|15/12/2022||-0.06||102680000|2022-11-10|15/09/2022|-0.1|0.1|95600000|93590000
2022-11-27 20:41:01|03000|976457|NASDAQ SCWX|644.93M|644930000|7.63|94,086|-57.73%|27|2023-03-16|15/01/2023||-0.2425||111560000|2022-12-01|15/10/2022||-0.205||112410000
2022-11-27 20:41:06|03001|20546|NYSE ODC|229.12M|229120000|32.18|9,984|-5.99%|38|2022-12-06|15/10/2022|||||2022-10-13|15/07/2022|0.75||93160000|
2022-11-27 20:41:09|03002|40992|NASDAQ HMTV|289.92M|289920000|7.15|256,220|-14.98%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000
2022-11-27 20:41:12|03003|1169484|NASDAQ SNSE|43.01M|43010000|1.40|47,077|-82.1%|12|2023-03-09|15/12/2022||-0.42||0.00|2022-11-08|15/09/2022|-0.44|-0.4|0.00|
2022-11-27 20:41:15|03004|1163254|NASDAQ PSTX|359.87M|359870000|4.360|349,621|-36.35%|17|2023-03-09|15/12/2022||-0.53||8330000|2022-11-10|15/09/2022|0.92|-0.6525|116310000|1250000
2022-11-27 20:41:17|03005|1153684|NASDAQ ETNB|388.58M|388580000|8.35|1,302,297|-38.38%|18|2023-03-22|15/12/2022||-0.6925||0.00|2022-11-10|15/09/2022|-0.57|-0.7975|0.00|0.00
2022-11-27 20:41:22|03006|17502|NASDAQ VOXX|261.87M|261870000|10.94|105,639|-2.76%|39|2023-01-09|15/11/2022||0.205||200700000|2022-10-11|15/08/2022|-0.42|-0.065|125710000|137930000
2022-11-27 20:41:24|03007|1156575|NASDAQ BDTX|79.28M|79280000|2.18|182,064|-65.56%|18|2023-03-28|15/12/2022||-0.626||0.00|2022-11-08|15/09/2022|-0.6|-0.64|0.00|0.00
2022-11-27 20:41:28|03008|1163279|NASDAQ TIG|139.32M|139320000|2.69|157,760|-70.5%|13|2023-03-22|15/12/2022||0.075||142530000|2022-11-02|15/09/2022|0.11|0.0875|162180000|165190000
2022-11-27 20:41:32|03009|16702|NASDAQ NATR|172.69M|172690000|9.01|39,693|-47.25%|38|2023-03-07|15/12/2022||0.15||101700000|2022-11-03|15/09/2022|-0.06|0.1|104510000|103100000
2022-11-27 20:41:35|03010|1167743|NASDAQ SPRY|211.66M|211660000|6.18|170,649|-14.05%|12|2023-03-29|15/12/2022||-0.32||0.00|2022-11-02|15/09/2022|-0.5|-0.36||0.00
2022-11-27 20:41:38|03011|1163753|NASDAQ PBFS|286.71M|286710000|11.40|14,756|-7.17%|15|2022-11-14|15/09/2022|0.21||19000000||2022-09-23|15/06/2022|0.09||15440000|
2022-11-27 20:41:41|03012|1061143|NASDAQ ACET|734.9M|734900000|17.15|558,498|82.45%|25|2023-03-09|15/12/2022||-0.3109||11330000|2022-11-08|15/09/2022|-0.53|-0.5318|0.00|0.00
2022-11-27 20:41:45|03013|21030|NYSE IVC|14.27M|14270000|0.378|409,113|-88.58%|38|2023-02-08|15/12/2022||-0.24||188760000|2022-11-07|15/09/2022|-0.861|-0.385|170410000|197040000
2022-11-27 20:41:48|03014|102927|NASDAQ IMUX|52.61M|52610000|1.34|3,570,378|-84.44%|34|2023-02-24|15/12/2022||-0.7433||0.00|2022-11-03|15/09/2022|-0.69|-0.67|0.00|0.00
2022-11-27 20:41:51|03015|30798|NYSE IBIO|14.65M|14650000|1.6300|136,985|-90.14%|24|2023-02-14|15/12/2022||-1.38||1000000|2022-11-21|15/09/2022|-0.85|-1.25||500000
2022-11-27 20:41:54|03016|1131052|NYSE FOA|264.79M|264790000|1.410|157,512|-68.31%|13|2023-03-01|15/12/2022||-0.0467||193620000|2022-11-09|15/09/2022|-0.1|-0.0538|71100000|245420000
2022-11-27 20:41:57|03017|20854|NYSE CRDa|304.59M|304590000|6.600|29,776|-14.84%|38|2023-02-27|15/12/2022||0.18||300790000|2022-11-08|15/09/2022|0.16|0.2|294920000|304030000
2022-11-27 20:42:00|03018|1129438|NYSE MEC|218.47M|218470000|10.83|51,342|-29.86%|19|2023-03-01|15/12/2022||0.1739||119660000|2022-11-01|15/09/2022|0.32|0.22|136300000|137120000
2022-11-27 20:42:04|03019|16229|NASDAQ ONCT|52.74M|52740000|0.970|256,519|-68.09%|38|2023-03-09|15/12/2022||-0.24||340750|2022-11-03|15/09/2022|-0.21|-0.238|382000|325000
2022-11-27 20:42:08|03020|15609|NASDAQ BSET|170.48M|170480000|18.62|55,336|19.68%|34|2023-03-29|15/02/2023||0.37||106310000|2023-01-19|15/11/2022||0.435||114760000
2022-11-27 20:42:13|03021|1072329|NASDAQ LAZY|144.04M|144040000|13.67|95,515|-31.48%|24|2023-03-23|15/12/2022||0.47||291130000|2022-11-03|15/09/2022|0.35|0.73|333800000|323700000
2022-11-27 20:42:16|03022|1043280|NASDAQ MBIO|55.53M|55530000|0.520|321,218|-75%|24|2023-03-20|15/12/2022||-0.2125||0.00|2022-11-14|15/09/2022|-0.18|-0.1975|0.00|0.00
2022-11-27 20:42:20|03023|16478|NASDAQ KVHI|214.21M|214210000|11.23|42,503|12.3%|38|2023-03-03|15/12/2022||-0.0233||37510000|2022-11-28|15/09/2022||-0.0633||37360000
2022-11-27 20:42:24|03024|16124|NASDAQ FRBK|179.88M|179880000|2.820|202,562|-17.06%|32|2023-01-23|15/12/2022||0.09||47500000|2022-11-28|15/09/2022||0.11||46300000
2022-11-27 20:42:26|03025|1097779|NASDAQ LEGH|437.36M|437360000|17.95|45,832|-29.8%|22|2023-03-15|15/12/2022||0.58||59820000|2022-11-08|15/09/2022|0.58|0.6067|57330000|61630000
2022-11-27 20:42:28|03026|1174322|NYSE AOMR|188.19M|188190000|7.55|88,025|-54.63%|11|2023-03-14|15/12/2022||0.3445||16460000|2022-11-08|15/09/2022|0.84|0.4466|-71830000|17830000
2022-11-27 20:42:31|03027|20673|NYSE BH|320.07M|320070000|140.46|1,990|-4.49%|27|2022-11-14|15/09/2022|18.21||92030000||2022-08-05|15/06/2022|-40.73||92370000|
2022-11-27 20:42:34|03028|1137408|NASDAQ BCEL|42.58M|42580000|1.090|116,431|-74.88%|20|2023-03-15|15/12/2022||-0.6344||0.00|2022-11-10|15/09/2022|-0.6|-0.7111|0.00|0.00
2022-11-27 20:42:37|03029|1163487|NASDAQ INZY|57.36M|57360000|1.42|75,865|-82.25%|13|2023-03-23|15/12/2022||-0.46||0.00|2022-11-10|15/09/2022|-0.38|-0.4343|0.00|0.00
2022-11-27 20:42:40|03030|1072283|NASDAQ HOFV|70.22M|70220000|0.602|544,164|-69.89%|17|2023-03-08|15/12/2022||-0.09||6950000|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000
2022-11-27 20:42:44|03031|17310|NASDAQ TAST|75.57M|75570000|1.470|133,889|-50.34%|38|2023-03-01|15/12/2022||-0.215||433150000|2022-11-09|15/09/2022|-0.14|-0.2|444000000|439330000
2022-11-27 20:42:48|03032|1061145|NASDAQ SLDB|121.78M|121780000|6.670|30,212|-76.28%|25|2023-03-15|15/12/2022||-0.1547||1680000|2022-11-10|15/09/2022|-2.71|-2.67||1180000
2022-11-27 20:42:51|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|950,297|-61.11%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2022-11-27 20:42:54|03034|1086972|NYSE RVI|63.35M|63350000|3.00|403,523.16|-50.74%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2022-11-27 20:42:58|03035|1008760|NYSE EEX|273.27M|273270000|4.090|50,718|0.49%|25|2023-02-16|15/12/2022||0.15||63500000|2022-11-03|15/09/2022|0.5047|0.12|62400000|51500000
2022-11-27 20:43:02|03036|41224|NYSE NGVC|235.51M|235510000|10.34|61,899|-22.49%|38|2023-02-02|15/12/2022||0.35||289000000|2022-11-17|15/09/2022|0.09|0.2|274210000|282000000
2022-11-27 20:43:06|03037|989653|NASDAQ FLNT|110.33M|110330000|1.380|73,592|-31.34%|26|2023-03-15|15/12/2022||0.05||102250000|2022-11-07|15/09/2022|0.06|0.02|89050000|91070000
2022-11-27 20:43:11|03038|21142|NYSE SRT|144.52M|144520000|3.590|52,702|-16.71%|38|2023-03-16|15/12/2022||0.12||174880000|2022-11-09|15/09/2022|0.1|0.1185|163140000|168830000
2022-11-27 20:43:14|03039|40101|NASDAQ UIHC|12.99M|12990000|0.300|103,188|-93.14%|37|2023-02-22|15/12/2022||-0.53||238900000|2022-11-09|15/09/2022|-1.65|-0.45|123800000|289030000
2022-11-27 20:43:17|03040|1156304|NYSE VEL|329.02M|329020000|10.15|19,671|-20.64%|17|2022-11-03|15/09/2022|0.29|0.298|26780000|27600000|2022-08-04|15/06/2022|0.31|0.2898|29070000|27300000
2022-11-27 20:43:20|03041|961750|NYSE AC|893.29M|893290000|40.60|4,254|0.94%|24|2022-11-14|15/09/2022|-0.75||2560000||2022-08-03|15/06/2022|-1.36||2550000|
2022-11-27 20:43:22|03042|1169946|NASDAQ TLIS|15M|15000000|0.560|126,933|-88.16%|12|2023-03-14|15/12/2022||-0.7541||380000|2022-11-03|15/09/2022|-0.98|-0.7796|796000|360000
2022-11-27 20:43:24|03043|1082076|NASDAQ LSEA|225.63M|225630000|5.510|53,722|-31.21%|15|2023-03-09|15/12/2022||0.8||382880000|2022-11-03|15/09/2022|0.69|0.5148|335590000|341430000
2022-11-27 20:43:28|03044|958191|NYSE STON|419.2M|419200000|3.530|621,490|41.77%|29|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|-0.15||80000000|
2022-11-27 20:43:31|03045|1167742|NASDAQ SGTX|14.87M|14870000|0.46|40,995|-88.41%|15|2023-03-15|15/12/2022||-0.4469||2500000|2022-11-10|15/09/2022|-0.27|-0.425|4250000|2500000
2022-11-27 20:43:35|03046|17355|NYSE TISI|30.78M|30780000|0.711|234,018|-48.46%|38|2023-03-16|15/12/2022||0.02||262200000|2022-11-08|15/09/2022|-0.55|-0.01|218340000|267300000
2022-11-27 20:43:39|03047|20885|NYSE NL|361.24M|361240000|7.400|20,134|19.16%|37|2023-03-07|15/12/2022|||||2022-11-02|15/09/2022|-0.18||42900000|
2022-11-27 20:43:42|03048|16857|NASDAQ HPK|2.62B|2620000000|23.190|199,004|64.12%|17|2023-03-13|15/12/2022||1.12||285100000|2022-11-14|15/09/2022|0.85|1.04|204110000|251600000
2022-11-27 20:43:45|03049|29712|NYSE VHI|711.79M|711790000|24.80|25,647|-7.15%|37|2023-03-09|15/12/2022||0.48|||2022-11-03|15/09/2022|0.92|1.07|556300000|
2022-11-27 20:43:49|03050|1166745|NASDAQ SPRB|25.68M|25680000|1.09|50,518|-60.36%|13|2023-03-13|15/12/2022||-0.5484||0.00|2022-11-10|15/09/2022|-0.48|-0.535|0.00|0.00
2022-11-27 20:43:52|03051|1169333|NASDAQ HMPT|221.44M|221440000|1.600|37,759|-59.08%|13|2023-03-09|15/12/2022||-0.1626||50610000|2022-11-10|15/09/2022|-0.68|-0.2|71700000|71500000
2022-11-27 20:43:55|03052|24437|NYSE CIX|242.82M|242820000|19.73|7,002|-10.36%|36|2022-11-02|15/09/2022|0.4||42860000||2022-08-02|15/06/2022|0.5||41680000|
2022-11-27 20:43:58|03053|348|ETR ADSGn|22.53B|22530000000|123.98|932,854|-51.06%|38|2023-03-08|15/12/2022||-1.88||5910000000|2022-10-20|15/09/2022|0.34|1.25|6410000000|6570000000
2022-11-27 20:44:02|03054|347|ETR ALVG|196.32M|196320000|205.35|960,983|7.27%|39|2023-02-17|15/12/2022||5.05||38500000000|2022-11-09|15/09/2022|6.02|5.16|34800000000|37070000000
2022-11-27 20:44:05|03055|345|ETR BASFn|1.35B|1350000000|49.605|2,870,372|-14.34%|37|2023-02-24|15/12/2022||0.432||19900000000|2022-10-25|15/09/2022|1.74|1.48|21950000000|21580000000
2022-11-27 20:44:09|03056|346|ETR BAYGn|54.48B|54480000000|55.45|2,477,985|21.76%|37|2023-02-28|15/12/2022||1.38||12160000000|2022-11-08|15/09/2022|1.13|1.13|11280000000|10950000000
2022-11-27 20:44:13|03057|6283|ETR BEIG|23.72B|23720000000|104.800|282,172|15.44%|38|2023-03-01|15/12/2022||||2090000000|2022-10-27|15/09/2022|1.15|1.15|2250000000|2250000000
2022-11-27 20:44:16|03058|652|ETR BMWG|54.19B|54190000000|83.960|1,246,460|-1.81%|37|2023-03-22|15/12/2022||3.95||37640000000|2022-11-03|15/09/2022|4.25|4.13|37180000000|35330000000
2022-11-27 20:44:20|03059|14145|ETR BNRGn|10.57B|10570000000|68.420|378,913|-10.77%|37|2023-03-15|15/12/2022||1.25||4640000000|2022-11-09|15/09/2022|1.6|1.59|5100000000|4700000000
2022-11-27 20:44:23|03060|353|ETR CONG|11.44B|11440000000|57.22|570,597|-41.23%|38|2023-03-09|15/12/2022||2.19||9710000000|2022-11-10|15/09/2022|-1.05|1.58|10400000000|10020000000
2022-11-27 20:44:26|03061|958839|F 1COV|7.23B|7230000000|37.490|3,563|-27.18%|29|2023-03-02|15/12/2022||-0.7964||4020000000|2022-10-25|15/09/2022|0.06|0.2606|4620000000|4350000000
2022-11-27 20:44:29|03062|355|Daimler AG Stock - Inves|66.73B|66730000000|62.370|2,513,140|-10.45%|30|2023-02-17|15/12/2022||3.35||37550000000|2022-10-26|15/09/2022|3.66|3.18|37720000000|37950000000
2022-11-27 20:44:32|03063|1014089|ETR DHER|10.38B|10380000000|40.45|749,870|-65.41%|24|2023-02-09|15/12/2022||||2700000000|2022-11-10|15/09/2022|||2500000000|2520000000
2022-11-27 20:44:36|03064|352||21.17B|21170000000|10.390|10,949,620|-2.9%|38|2023-02-02|15/12/2022||0.3412||6440000000|2022-10-25|15/09/2022|0.49|0.4725|6820000000|6770000000
2022-11-27 20:44:39|03065|359|ETR DB1Gn|31.79B|31790000000|173.100|358,676|21.01%|27|2023-02-08|15/12/2022||1.89||1140000000|2022-10-20|15/09/2022|2.15|1.95|1090000000|1040000000
2022-11-27 20:44:43|03066|354|ETR DPWGn|46.17B|46170000000|38.280|2,845,309|-29.03%|38|2023-03-09|15/12/2022||0.9821||23780000000|2022-11-08|15/09/2022|1.01|1.09|24040000000|22330000000
2022-11-27 20:44:46|03067|656|ETR DTEGn|98.32B|98320000000|19.766|7,300,466|22.41%|28|2023-02-23|15/12/2022||0.2209||30470000000|2022-11-10|15/09/2022|0.48|0.3316|28980000000|29340000000
2022-11-27 20:44:49|03068|9251|ETR EONGn|19.62B|19620000000|9.126|5,713,213|-15.52%|38|2023-03-15|15/12/2022||0.14||21760000000|2022-11-09|15/09/2022|0.2717|0.28|28750000000|15390000000
2022-11-27 20:44:53|03069|653|ETR FMEG|10.84B|10840000000|29.920|797,245|-43.91%|38|2023-02-22|15/12/2022||0.6794||5130000000|2022-10-30|15/09/2022|0.78|0.7836|5100000000|5100000000
2022-11-27 20:44:56|03070|6284|ETR FREG|14.48B|14480000000|25.700|1,629,276|-24.51%|38|2023-02-22|15/12/2022||0.87||10780000000|2022-10-31|15/09/2022|0.66|0.6617|10460000000|10460000000
2022-11-27 20:45:00|03071|6334|ETR HEIG|10.2B|10200000000|53.020|562,515|-13.11%|38|2023-03-23|15/12/2022||2.08||5400000000|2022-11-03|15/09/2022|2.54|2.54|5850000000|5850000000
2022-11-27 20:45:03|03072|1054774|ETR HFGG|4.17B|4170000000|24.37|1,234,564|-74.42%|24|2023-03-08|15/12/2022||||1930000000|2022-10-27|15/09/2022|0.02||1860000000|1780000000
2022-11-27 20:45:06|03073|357|ETR HNKG_p|28.1B|28100000000|68.42|504,070|-4.65%|38|2023-03-07|15/12/2022||1.07||5340000000|2022-11-08|15/09/2022|1.09|1.07|5980000000|5980000000
2022-11-27 20:45:09|03074|659|ETR IFXGn|41.14B|41140000000|31.600|4,340,333|-20.15%|38|2023-02-02|15/12/2022||0.5421||3900000000|2022-11-15|15/09/2022|0.63|0.5633|4140000000|3960000000
2022-11-27 20:45:13|03075|1097708|ETR LINI|163.47B|163470000000|331.000|676,583|17.31%|26|2023-02-16|15/12/2022||2.9||8380000000|2022-10-27|15/09/2022|3.1|2.96|8800000000|8390000000
2022-11-27 20:45:17|03076|658|ETR MRCG|76.48B|76480000000|175.90|258,723|-21.12%|38|2023-03-02|15/12/2022||2.61||5840000000|2022-11-10|15/09/2022|2.12|2.64|5810000000|5700000000
2022-11-27 20:45:20|03077|6321|ETR MTXGn|10.65B|10650000000|199.60|159,110|19.7%|38|2023-02-16|15/12/2022||2.94||1610000000|2022-10-27|15/09/2022|2.14|2.13|1350000000|1310000000
2022-11-27 20:45:23|03078|662|ETR MUVGn|41.29B|41290000000|298.50|400,349|26.43%|38|2023-02-23|15/12/2022||7.25||16320000000|2022-11-21|15/09/2022|3.79|3.79|18210000000|16400000000
2022-11-27 20:45:27|03079|356|ETR PSHG_p|17.95B|17950000000|58.660|982,715|-21.54%|37|2023-03-27|15/12/2022|||||2022-11-08|15/09/2022|2.58||596000000|
2022-11-27 20:45:30|03080|958793|ETR PUMG|7.45B|7450000000|49.77|595,218|-52.12%|30|2023-03-01|15/12/2022||0.1842||2050000000|2022-10-26|15/09/2022|0.98|1.09|2350000000|2280000000
2022-11-27 20:45:36|03081|6336|ETR QIA|10.72B|10720000000|47.420|473,544|-5.99%|38|2023-02-07|15/12/2022||0.4606||483050000|2022-11-07|15/09/2022|0.5265|0.456|496330000|488100000
2022-11-27 20:45:39|03082|6306|ETR RWEG|28.68B|28680000000|42.410|2,127,354|24.33%|38|2023-03-14|15/12/2022||1.02|||2022-11-10|15/09/2022|0.03|0.4292|10740000000|7070000000
2022-11-27 20:45:42|03083|663|ETR SAPG|118.31B|118310000000|106.020|2,117,033|-7.98%|36|2023-01-26|15/12/2022||1.4||8560000000|2022-10-25|15/09/2022|1.12|1.24|7840000000|7630000000
2022-11-27 20:45:46|03084|19900|ETR SATG_p|23.87B|23870000000|371.900|89,517|-35.88%|38|2023-01-26|15/12/2022||1.61||974700000|2022-10-19|15/09/2022|2.45|2.45|1050000000|1050000000
2022-11-27 20:45:49|03085|350|ETR SIEGn|11.64B|11640000000|132.06|1,585,134|-9.07%|38|2023-02-09|15/12/2022||2.1||18190000000|2022-11-17|15/09/2022|3.36|3.31|20570000000|19510000000
2022-11-27 20:45:51|03086|1166602|ETR ENR1n|11.53B|11530000000|16.14|2,433,101|-33.25%|15|2023-02-07|15/12/2022||0.1627||6550000000|2022-11-15|15/09/2022|0.36|0.8872|9180000000|8830000000
2022-11-27 20:45:54|03087|1072226|ETR SHLG|57.59B|57590000000|51.56|710,750|-18.8%|25|2023-02-02|15/12/2022||0.51||4998000000|2022-11-09|15/09/2022|0.65|0.5899|6000000000|5820000000
2022-11-27 20:45:58|03088|6328|ETR SY1G|15.5B|15500000000|110.900|317,501|-11.53%|37|2023-03-08|15/12/2022||0.76||1120000000|2022-10-26|15/09/2022|0.88|0.92|1230000000|1230000000
2022-11-27 20:46:01|03089|22402|ETR VOWG_p|82.18B|82180000000|136.56|1,151,278|-16.7%|38|2023-03-14|15/12/2022||9.56||78080000000|2022-10-28|15/09/2022|3.9|6.77|70710000000|69880000000
2022-11-27 20:46:04|03090|49817|F VNAn|19.34B|19340000000|24.30|10,327|-51.25%|37|2023-03-07|15/12/2022||0.6023||808880000|2022-11-04|15/09/2022|0.42|0.6424|697250000|794200000
2022-11-27 20:46:07|03091|942333|ETR ZALG|7.37B|7370000000|29.11|1,538,835|-64.76%|32|2023-03-07|15/12/2022||0.2331||3220000000|2022-11-03|15/09/2022|-0.14|-0.0192|2350000000|2330000000
2022-11-27 20:46:11|03092|19756|ETR UUUG|152.91M|152910000|4.330|67,037|-0.23%|27|2023-02-14|15/12/2022|||||2022-11-09|15/09/2022|4.2||182300000|
2022-11-27 20:46:15|03093|6325|ETR ARLG|1.98B|1980000000|33.120|20,025|14.36%|38|2023-03-02|15/12/2022|||||2022-11-10|15/09/2022|0.72||258000000|
2022-11-27 20:46:17|03094|1174918|ETR YOUG|4.6B|4600000000|5.82|161,901|-76.53%|11|2023-02-01|15/11/2022||-0.2952||566020000|2022-11-08|15/08/2022|-0.3458|-0.3458|430600000|447560000
2022-11-27 20:46:21|03095|962888|F A4Y|81.74M|81740000|2.520|6,634|-60%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.02||59800000|
2022-11-27 20:46:25|03096|19760|ETR APME|40.52M|40520000|2.000|6,396|-56.99%|29|2023-03-27|15/12/2022|||||2022-11-24|15/09/2022|||6000000|6000000
2022-11-27 20:46:28|03097|49818|ETR ADLG|658.69M|658690000|6.02|6,644|-21.82%|26|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022|-0.88||438500000|
2022-11-27 20:46:32|03098|962340|ETR ADJ|209.4M|209400000|1.78|259,021|-83.89%|28|2023-03-22|15/12/2022||0.4678||64250000|2022-11-29|15/09/2022||-0.0605||54740000
2022-11-27 20:46:35|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|0%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2022-11-27 20:46:39|03100|953064|F LNSX|270.01M|270010000|12.20|2,225|-26.77%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022||||
2022-11-27 20:46:43|03101|19200|ETR AOXG|1.39B|1390000000|7.820|15,836|-59.9%|38|2023-02-27|15/12/2022|||||2022-11-07|15/09/2022|0.1002|0.18|52200000|51290000
2022-11-27 20:46:46|03102|1056289|F ACT1|212.85M|212850000|18.8500|2,212|-21.13%|24|2023-03-28|15/12/2022||||136550000|2022-10-26|15/09/2022|0.6|0.685|139200000|117480000
2022-11-27 20:46:50|03103|19201|ETR AMDG|639.28M|639280000|111.200|5,718|-35.5%|37|2023-03-21|15/12/2022|||||2022-10-25|15/09/2022|2.16||104800000|101700000
2022-11-27 20:46:54|03104|961763|F AT1|3.83B|3830000000|2.565|5,389,706|-53.67%|26|2023-03-30|15/12/2022||0.09||398450000|2022-11-29|15/09/2022||0.11||347970000
2022-11-27 20:46:57|03105|962860|F AYDGn|36.47M|36470000|6.480|1,319|-38.29%|23|2022-11-15|15/09/2022|||||2022-08-15|15/06/2022|-0.08||6290000|
2022-11-27 20:47:01|03106|1034495|TG AAGG|190.32M|190320000|12.4800|7,457|-13.81%|23|2022-11-11|15/09/2022|0.05||58150000|58200000|2022-08-12|15/06/2022|0.02||47000000|47700000
2022-11-27 20:47:05|03107|6311|ETR NAFG|3.26B|3260000000|74.780|118,130|-0.21%|32|2023-02-06|15/12/2022|||||2022-12-07|15/09/2022||0.9||4030000000
2022-11-27 20:47:09|03108|1169593|F AG1G|1.58B|1580000000|8.37|303,661|-66.25%|12|2023-02-23|15/12/2022||-0.2268||1710000000|2022-11-02|15/09/2022|-0.2335|-0.2485|1710000000|1660000000
2022-11-27 20:47:13|03109|993977|ETR AVES|179.61M|179610000|15.1000|4,507|6.34%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-11-27 20:47:20|03110|49821|ETR BST1|66.26M|66260000|5.02|4,425|-30.08%|27|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|-0||22000000|22000000
2022-11-27 20:47:24|03111|6326|ETR B5AG|198.82M|198820000|7.620|4,644|-24.1%|33|2022-11-11|15/09/2022|0.11||408000000||2022-08-11|15/06/2022|0.37||410550000|
2022-11-27 20:47:28|03112|962864|F BYWG|1.71B|1710000000|63.00|260|38.16%|26|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.78||7160000000|
2022-11-27 20:47:32|03113|40204|ETR BYWGnx|1.71B|1710000000|47.400|18,247|29.16%|34|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.78||7160000000|
2022-11-27 20:47:36|03114|1054775|ETR BFSA|1.71B|1710000000|42.86|99,024|-26.1%|24|2023-03-02|15/12/2022||0.6711||306460000|2022-10-27|15/09/2022|0.93|0.685|285300000|285190000
2022-11-27 20:47:39|03115|39127|ETR BDTG|353.84M|353840000|35.050|4,655|-36.39%|33|2023-02-20|15/12/2022||0.08||223000000|2022-12-15|15/09/2022||||263000000
2022-11-27 20:47:43|03116|964570|ETR ARTG|49.13M|49130000|7.00|4,658|-49.35%|26|2023-03-06|15/12/2022|||||2022-11-21|15/09/2022|0.07||12400000|
2022-11-27 20:47:45|03117|1174916|ETR BIKE|743.6M|743600000|3.34|43,117|-82.42%|9|2022-11-10|15/09/2022|-0.05|-0.04|72620000|70000000|2022-08-10|15/06/2022|||67000000|
2022-11-27 20:47:49|03118|6300|ETR GBFG|1.04B|1040000000|27.740|96,810|-2.53%|38|2023-02-14|15/12/2022||0.8674||1050000000|2022-11-09|15/09/2022|0.5777|0.5689|1080000000|1020000000
2022-11-27 20:47:54|03119|19781|ETR BIOG|1.53B|1530000000|43.400|740|0.23%|33|2023-03-22|15/12/2022|||||2022-11-14|15/09/2022|-0.72||107700000|
2022-11-27 20:47:57|03120|19203|ETR BIOG_p|1.53B|1530000000|34.100|820|-13.01%|33|2023-03-22|15/12/2022|||||2022-11-14|15/09/2022|-0.72||107700000|
2022-11-27 20:48:04|03121|19783|ETR BMWG_p|54.19B|54190000000|79.700|84,925|12.57%|37|2023-03-22|15/12/2022||3.95||37640000000|2022-11-03|15/09/2022|4.25|4.13|37180000000|35330000000
2022-11-27 20:48:11|03122|963035|F BVB|397.58M|397580000|3.608|181,074|-13.81%|26|2023-02-24|15/12/2022|||||2022-11-04|15/09/2022|0.34||104300000|85000000
2022-11-27 20:48:15|03123|963713|ETR BNNn|124.97M|124970000|5.7200|10,809|-39.15%|26|2023-01-16|15/09/2022|||||2022-08-29|15/06/2022|-0.12||12250000|
2022-11-27 20:48:18|03124|1081719|ETR CPXG|48.82M|48820000|15.80|405|-0.63%|18|2022-11-29|15/09/2022|||||2022-04-25|15/12/2021|0.26||91040000|
2022-11-27 20:48:21|03125|661|ETR CECG|1.13B|1130000000|2.340|990,978|-34.45%|36|2023-02-14|15/12/2022|||||2022-12-15|15/09/2022||||5020000000
2022-11-27 20:48:25|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-26.67%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2022-11-27 20:48:31|03127|19206|ETR CWCG|666.35M|666350000|94.400|3,919|-27.05%|35|2023-03-30|15/12/2022||||292400000|2022-11-11|15/09/2022|0.06||151400000|146700000
2022-11-27 20:48:35|03128|358|ETR CBKG|10.06B|10060000000|8.030|6,191,391|27.46%|28|2023-02-16|15/12/2022||0.3281||2490000000|2022-11-08|15/09/2022|0.39|0.43|2070000000|1860000000
2022-11-27 20:48:38|03129|1056259|F CCAG|28.86M|28860000|0.8150|47,868|-89.78%|24|2023-02-21|15/12/2022|||||2022-11-15|15/09/2022|-1.76||29300000|
2022-11-27 20:48:45|03130|1088691|ETR CSQG|39.69M|39690000|28.60|227|-21.43%|21|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022|-0.67||1230000|
2022-11-27 20:48:49|03131|19212|ETR EVDG|5.71B|5710000000|59.400|107,825|3.23%|38|2023-03-23|15/12/2022||0.60||399300000|2022-11-17|15/09/2022|0.65|0.05|694000000|609770000
2022-11-27 20:48:57|03132|23008|BS DEXGn|30.85M|30850000|1.830|14,073|-72.19%|28|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-27 20:49:01|03133|964642|ETR DMRE|241.62M|241620000|2.29|10,017|-49.34%|25|2022-11-17|15/09/2022|||||2022-08-24|15/06/2022|0.05||20170000|
2022-11-27 20:49:05|03134|1061941|ETR DMPG|2.34B|2340000000|43.40|49,419|-46.39%|23|2022-11-16|15/09/2022|0.98|0.95|263100000|263800000|2022-09-07|15/06/2022|0.27|0.72|239400000|239200000
2022-11-27 20:49:08|03135|19208|ETR DBANn|512.44M|512440000|27.200|10,891|-28.04%|33|2023-02-09|15/12/2022|||||2022-12-01|15/09/2022||||
2022-11-27 20:49:12|03136|23007|ETR DEQGn|1.41B|1410000000|22.820|15,913|56.19%|37|2022-11-10|15/09/2022|0.3||52970000|52500000|2022-08-11|15/06/2022|0.37||53630000|52000000
2022-11-27 20:49:14|03137|1056151|ETR JB7|630.36M|630360000|19.6500|9,390|-17.44%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2022-11-27 20:49:17|03138|962341|ETR DKG|266.48M|266480000|7.600|6,843|-48.12%|24|2023-02-16|15/12/2022||||18400000|2022-12-20|15/09/2022||||
2022-11-27 20:49:22|03139|958262|ETR PBBG|1.03B|1030000000|7.63|520,733|-25.85%|27|2023-03-27|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-27 20:49:25|03140|22138|ETR DWNG|8.48B|8480000000|21.410|106,202|-48.5%|37|2023-03-24|15/12/2022||1.24||216450000|2022-11-08|15/09/2022||0.2258||209960000
2022-11-27 20:49:30|03141|6327|ETR DEZG|532.28M|532280000|4.400|419,803|-27.99%|33|2023-03-16|15/12/2022||||465100000|2022-11-09|15/09/2022|0.15||465400000|465900000
2022-11-27 20:49:33|03142|1114558|ETR DFV|144.42M|144420000|9.90|2,224|-11.45%|17|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|0.05||29300000|
2022-11-27 20:49:37|03143|19207|ETR DICn|643.6M|643600000|7.740|110,907|-46.77%|34|2023-02-15|15/12/2022|||||2022-11-09|15/09/2022|0.03||49700000|50300000
2022-11-27 20:49:40|03144|6315|ETR GILG|3.27B|3270000000|41.600|2,564|-0.36%|38|2023-03-15|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-27 20:49:45|03145|32558|ETR DUEG|2.26B|2260000000|32.600|143,518|-7.49%|37|2023-02-23|15/12/2022||0.6834||1110000000|2022-11-10|15/09/2022|0.5919|0.5675|1120000000|1120000000
2022-11-27 20:49:49|03146|1072321|ETR DWSG|6.12B|6120000000|30.62|70,521|-12.21%|22|2023-02-02|15/12/2022||0.932||633790000|2022-11-25|15/09/2022|0.86|0.86|688900000|622720000
2022-11-27 20:49:52|03147|964658|ETR ED4|260M|260000000|10.05|3,703|-11.45%|26|2022-11-10|15/09/2022|0.28||207250000|207600000|2022-08-25|15/06/2022|0.22||188620000|
2022-11-27 20:49:56|03148|962884|F EING_p|518.6M|518600000|137.40|1,616|-34.57%|24|2022-11-28|15/09/2022|3.9||242000000||2022-08-24|15/06/2022|4.38||271400000|
2022-11-27 20:50:02|03149|6293|ETR ZILGn|470.76M|470760000|7.430|50,510|-32.82%|38|2023-03-28|15/12/2022|||||2022-11-03|15/09/2022|0.05||464100000|446000000
2022-11-27 20:50:05|03150|955862|ETR ELBG|16.89M|16890000|3.07|4,720|-54.52%|26|2022-11-11|15/09/2022|0.02||10930000||2022-08-12|15/06/2022|-0.09||11060000|
2022-11-27 20:50:09|03151|49819|ETR ECVG|3.16B|3160000000|19.630|469,409|19.84%|30|2023-03-28|15/12/2022||||384900000|2022-11-14|15/09/2022|0.19|0.25|128200000|135000000
2022-11-27 20:50:12|03152|1176374|F ERWE|33.41M|33410000|1.36|2,381|-49.43%|10|2022-08-30|15/06/2022|-0.16||4460000||2022-05-31|15/03/2022|-0.08||2060000|
2022-11-27 20:50:16|03153|41033|ETR EVKn|8.84B|8840000000|18.970|840,941|-28.2%|38|2023-03-02|15/12/2022||0.2339||4480000000|2022-11-08|15/09/2022|0.54|0.5324|4880000000|4420000000
2022-11-27 20:50:20|03154|949641|ETR FRU|63.65M|63650000|2.940|6,449|-26.5%|28|2023-03-20|15/12/2022|||||2022-11-17|15/09/2022|0.1||55800000|55800000
2022-11-27 20:50:23|03155|23018|ETR FIEG|2.98B|2980000000|35.260|58,589|-41.43%|37|2022-11-10|15/09/2022|0.41||463000000|462700000|2022-08-25|15/06/2022|0.32||440120000|436900000
2022-11-27 20:50:26|03156|964687|ETR FTKn|1.12B|1120000000|10.25|431,835|-52.41%|20|2023-03-30|15/12/2022||||110100000|2023-02-27|15/12/2023||||
2022-11-27 20:50:30|03157|19823|ETR FPHG|48.45M|48450000|3.000|19,048|-2.28%|27|2023-03-02|15/12/2022||0.39||187600000|2022-11-24|15/09/2022|0.06|0.06|61200000|60000000
2022-11-27 20:50:34|03158|6289|ETR FRAG|3.87B|3870000000|41.900|162,049|-22.12%|38|2023-03-17|15/12/2022||0.159||687540000|2022-11-08|15/09/2022|1.24|1.71|925600000|934910000
2022-11-27 20:50:37|03159|1171960|ETR VH2|875.2M|875200000|25.70|25,024|-22.78%|12|2023-03-01|15/12/2022||||80100000|2022-11-11|15/09/2022|0.52||115950000|116000000
2022-11-27 20:50:41|03160|22584|LON FPEn|4.37B|4370000000|29.000|28,699|-6.57%|33|2023-03-08|15/12/2022||0.4095||708800000|2022-10-28|15/09/2022|0.505|0.575|902000000|902000000
2022-11-27 20:50:44|03161|14148|ETR FPE3_p|4.37B|4370000000|34.280|138,499|-14.09%|38|2023-03-08|15/12/2022|||||2022-10-28|15/09/2022|0.49||902000000|
2022-11-27 20:50:46|03162|1131047|SG GTYG|612.59M|612590000|3.2800|1,401|23.31%|22|2022-09-30|15/06/2022|-0.01||2840000||2022-05-31|15/03/2022|-0.02||2350000|
2022-11-27 20:50:50|03163|6296|ETR G1AG|6.88B|6880000000|39.760|393,509|-9.2%|38|2023-03-07|15/12/2022||0.6232||1400000000|2022-11-04|15/09/2022|0.66|0.5392|1350000000|1310000000
2022-11-27 20:50:55|03164|22460|BS GXIG|2.14B|2140000000|68.200|93,647|-14.38%|30|2023-02-23|15/11/2022||1.7||471360000|2022-10-12|15/08/2022|0.96|1.21|467500000|462150000
2022-11-27 20:50:59|03165|19214|ETR GSC1n|281.83M|281830000|26.000|4,527|7.44%|26|2022-11-14|15/09/2022|0.88||140600000||2022-08-12|15/06/2022|0.74||153200000|
2022-11-27 20:51:03|03166|1137590|ETR GFG|259.95M|259950000|1.18|427,057|-83.48%|19|2023-03-07|15/12/2022||||494000000|2022-11-08|15/09/2022|||482000000|482000000
2022-11-27 20:51:07|03167|13151|ETR GMMG|164.73M|164730000|11.050|1,882|-38.95%|33|2023-03-28|15/12/2022|||||2022-10-27|15/09/2022|0.65||558600000|
2022-11-27 20:51:09|03168|962342|ETR GYC|1.68B|1680000000|10.21|230,025|-51.79%|26|2023-03-20|15/12/2022||0.33||140620000|2022-11-16|15/09/2022|0.16|0.35|152170000|140720000
2022-11-27 20:51:13|03169|19213|ETR GLJn|972.69M|972690000|20.92|30,894|-32.08%|37|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|0.5||143200000|97200000
2022-11-27 20:51:17|03170|19198|ETR 2HR|233.01M|233010000|6.260|9,252|-14.48%|33|2023-03-06|15/12/2022|||||2022-11-15|15/09/2023||||
2022-11-27 20:51:20|03171|19215|ETR HABAn|606.82M|606820000|7.530|68,252|-21.71%|34|2023-02-09|15/12/2022||||20500000|2022-11-10|15/09/2022|0.05||21300000|
2022-11-27 20:51:25|03172|21613|BS HHFGn|904.14M|904140000|12.020|40,461|-37.72%|31|2023-03-23|15/12/2022|||||2022-11-14|15/09/2022|0.35||383900000|383900000
2022-11-27 20:51:28|03173|6298|ETR HNRGn|21.71B|21710000000|180.15|128,838|16.3%|38|2023-03-09|15/12/2022||3.92||6890000000|2022-11-03|15/09/2022|1.84|2.22|8910000000|8260000000
2022-11-27 20:51:36|03174|960689|ETR HLAG|34.22B|34220000000|194.7000|24,842|-5.02%|27|2023-03-24|15/12/2022||20.36||8020000000|2022-11-10|15/09/2022|29|26.28|9740000000|9360000000
2022-11-27 20:51:39|03175|19216|ETR HAWG|365.62M|365620000|40.700|871|-29.83%|36|2022-11-10|15/09/2022|0.69||148200000||2022-08-10|15/06/2022|0.53||162500000|
2022-11-27 20:51:44|03176|6324|ETR HDDG|507.33M|507330000|1.667|867,854|-29.06%|34|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|0.14||590000000|585000000
2022-11-27 20:51:48|03177|942682|ETR HLE|9.11B|9110000000|82.10|21,080|36.83%|31|2023-01-13|15/11/2022||0.65||1890000000|2022-09-29|15/08/2022|0.42|0.42|1790000000|1740000000
2022-11-27 20:51:51|03178|19834|ETR HNKG|28.1B|28100000000|64.35|104,188|-4.38%|38|2023-03-07|15/12/2022||1.07||5340000000|2022-11-08|15/09/2022|1.09|1.07|5980000000|5980000000
2022-11-27 20:51:54|03179|1173428|ETR HGEA|246.48M|246480000|6.72|3,413|-69.45%|10|2023-03-01|15/12/2022||||30300000|2022-11-09|15/09/2022|||33150000|33600000
2022-11-27 20:51:59|03180|19218|ETR HLGZ|209.79M|209790000|3.700|2,143|-2.63%|24|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022||||
2022-11-27 20:52:03|03181|6305|ETR HOTG|4.14B|4140000000|55.00|66,657|-17.42%|38|2023-02-22|15/12/2022|||||2022-11-04|15/09/2022|1.75|1.63|7180000000|6910000000
2022-11-27 20:52:07|03182|1081564|ETR H24|251.8M|251800000|7.50|235,609|-44.57%|21|2023-03-29|15/12/2022|||||2022-11-15|15/09/2022|-0.4||136000000|
2022-11-27 20:52:11|03183|19217|ETR HBH|1.21B|1210000000|76.250|18,701|-30.62%|25|2022-12-22|15/11/2022||1.81||1388000000|2022-09-29|15/08/2022|5.22|6.72|1650000000|1650000000
2022-11-27 20:52:15|03184|19836|H HBMG|1.58B|1580000000|49.800|5,165|38.14%|25|2022-12-22|15/11/2022|||||2022-09-29|15/08/2022||3.17||1510000000
2022-11-27 20:52:20|03185|6352|ETR BOSSn|3.6B|3600000000|52.140|486,012|-0.15%|38|2023-03-09|15/12/2022||0.89||990960000|2022-11-03|15/09/2022|0.84|0.79|933000000|899700000
2022-11-27 20:52:23|03186|19837|ETR HYQGn|689.59M|689590000|109.400|29,147|-77.39%|27|2023-03-13|15/12/2022||||63800000|2022-11-14|15/09/2022|0.28||105000000|59200000
2022-11-27 20:52:27|03187|19219|ETR INHG|614.56M|614560000|22.850|15,664|-24.46%|38|2023-02-23|15/12/2022|||||2022-11-10|15/09/2022|-1.89||490000000|455000000
2022-11-27 20:52:30|03188|1064311|ETR INS2|389.08M|389080000|8.760|106,408|-53.75%|23|2022-11-10|15/09/2022|0.26||157000000||2022-08-10|15/06/2022|0.22||149500000|
2022-11-27 20:52:34|03189|1031264|F JSTG|750.96M|750960000|50.4000|14,923|10.04%|24|2023-03-23|15/12/2022||||270200000|2022-11-14|15/09/2022|1.01|1.09|327050000|327050000
2022-11-27 20:52:37|03190|19220|ETR JUNG_p|2.86B|2860000000|28.080|154,880|-32.5%|38|2023-03-22|15/12/2022||0.4799||1220000000|2022-11-11|15/09/2022|0.7|0.6632|1200000000|1210000000
2022-11-27 20:52:41|03191|6320|ETR SDFGn|4.11B|4110000000|21.500|900,485|47.16%|38|2023-03-15|15/12/2022||2.06||1560000000|2022-11-10|15/09/2022|1.95|1.9|1470000000|1520000000
2022-11-27 20:52:44|03192|1129329|F IURG|127.39M|127390000|16.4000|579|-17.17%|18|2022-08-30|15/06/2022|1.31||120100000||2022-05-25|15/03/2022|0.12||113300000|
2022-11-27 20:52:47|03193|49816|ETR KGX|3.69B|3690000000|28.13|770,840|-70.06%|36|2023-03-02|15/12/2022||0.2215||2740000000|2022-10-25|15/09/2022|-0.73|-0.4965|2710000000|2600000000
2022-11-27 20:52:52|03194|6304|ETR KCOGn|929.17M|929170000|9.315|359,962|-4.9%|38|2023-03-09|15/12/2022||-0.282||1670000000|2022-11-03|15/09/2022|-0.195|-0.18|2370000000|2370000000
2022-11-27 20:52:57|03195|1176379|F KTAG|281.22M|281220000|28.80|5,510|-44.4%|10|2022-11-10|15/09/2022|-0.12||246500000|246500000|2022-08-31|15/06/2022|0.2||225200000|230150000
2022-11-27 20:53:00|03196|1096501|ETR KBX|8.76B|8760000000|54.40|235,265|-40.09%|23|2023-03-09|15/12/2022||1.02||1860000000|2022-11-10|15/09/2022|0.9|0.806|1790000000|1770000000
2022-11-27 20:53:04|03197|19232|ETR SKBG|258.45M|258450000|15.640|29,136|-44.73%|33|2023-03-29|15/12/2022|||||2022-11-08|15/09/2022|0.28|0.36|313950000|310850000
2022-11-27 20:53:07|03198|6295|ETR KRNG|3.4B|3400000000|107.600|36,568|19.62%|36|2023-02-23|15/12/2022||1.15||986760000|2022-11-04|15/09/2022|1.43|1.43|1060000000|1000000000
2022-11-27 20:53:12|03199|32433|ETR KU2G|3.34B|3340000000|84.00|3,302|16.67%|38|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|0.63||1030000000|
2022-11-27 20:53:15|03200|19221|ETR KWSG|2.19B|2190000000|66.50|5,618|-8.02%|32|2023-02-09|15/12/2022||||162000000|2022-11-14|15/09/2022|-1.4||266300000|221000000
2022-11-27 20:53:19|03201|6281|ETR LXSG|3.33B|3330000000|38.550|293,888|-25.69%|38|2023-03-15|15/12/2022||0.4122||1950000000|2022-11-09|15/09/2022|0.97|0.9053|2190000000|2030000000
2022-11-27 20:53:22|03202|40213|ETR LEGn|4.65B|4650000000|63.820|255,879|-48.68%|38|2023-03-09|15/12/2022||-5.91||172610000|2022-11-10|15/09/2022|2.85|1.37|200400000|191600000
2022-11-27 20:53:26|03203|19854|ETR LEIG|140.45M|140450000|14.760|4,384|-53.44%|31|2023-03-29|15/12/2022||0.0358||60190000|2022-11-08|15/09/2022|0.1|0.0504|56970000|66550000
2022-11-27 20:53:31|03204|6339|ETR LEOGn|217.58M|217580000|6.660|35,904|-36.81%|38|2023-03-21|15/12/2022|||||2022-11-15|15/09/2022|-3.11||955000000|
2022-11-27 20:53:35|03205|19857|ETR TGHN|777.39M|777390000|270.000|97|8.87%|30|2023-03-01|15/12/2022|||||2022-10-21|15/09/2022||||
2022-11-27 20:53:39|03206|962919|F ECKG|105.68M|105680000|28.60|550|10%|26|2023-03-29|15/12/2022|||||2022-10-20|15/09/2022||||
2022-11-27 20:53:41|03207|349|ETR LHAG|9.03B|9030000000|7.567|5,626,300|39.72%|27|2023-03-03|15/12/2022||0.1372||8550000000|2022-10-27|15/09/2022|0.68|0.6939|10070000000|9980000000
2022-11-27 20:53:45|03208|19863|ETR MZXG|85.8M|85800000|8.920|4,646|35.56%|30|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022|0.28||26940000|
2022-11-27 20:53:48|03209|949642|ETR MXHNn|200.03M|200030000|4.850|6,303|15.2%|26|2023-03-15|15/12/2022|||||2022-11-03|15/09/2022|0.17||107400000|107400000
2022-11-27 20:53:51|03210|962922|F MBBG|594.04M|594040000|101.60|2,552|-16.03%|26|2023-03-29|15/12/2022|||||2022-11-11|15/09/2022|1.19||260500000|
2022-11-27 20:53:56|03211|962923|F MEDG|164.35M|164350000|3.46|3,568|-11.73%|24|2023-03-28|15/12/2022|||||2022-11-02|15/09/2022|0.04||174800000|
2022-11-27 20:53:59|03212|993276|ETR ILM1k|457.63M|457630000|20.1000|22,979|-47.59%|22|2023-03-29|15/12/2022||||425700000|2022-11-10|15/09/2022|0.25||419200000|421000000
2022-11-27 20:54:03|03213|1029194|ETR B4B|3.09B|3090000000|8.5000|200,131|-16.99%|25|2023-02-08|15/12/2022|||||2022-12-14|15/09/2022||0.05||8000000000
2022-11-27 20:54:06|03214|1029195|ETR B4B3_p|3.09B|3090000000|8.1000|722|-25%|22|2022-08-10|15/06/2022|-0.8||7910000000||2022-05-11|15/03/2022|-0.81||6250000000|
2022-11-27 20:54:09|03215|1174802|ETR MRXG|847.37M|847370000|4.39|40,648|-66.26%|11|2022-11-10|15/09/2022|-0.25||58300000|58300000|2022-09-07|15/06/2022|-0.22||61100000|61100000
2022-11-27 20:54:13|03216|23634|ETR MLPG|601.08M|601080000|5.500|29,720|-26.37%|34|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|0.04||202000000|206000000
2022-11-27 20:54:17|03217|964815|ETR MUXG|388.6M|388600000|18.84|20,115|-10.07%|23|2022-11-08|15/09/2022|||923000000|923000000|2022-08-11|15/06/2022|-0.92||902050000|902000000
2022-11-27 20:54:21|03218|32557|ETR MVVGn|1.92B|1920000000|29.100|462|-16.38%|32|2023-02-17|15/12/2022|||||2022-12-14|15/09/2022||||
2022-11-27 20:54:25|03219|19223|ETR NOEJ|551.86M|551860000|17.320|87,081|-47.99%|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
2022-11-27 20:54:30|03220|962933|F O4BG|333.48M|333480000|23.40|158|-0.85%|25|2023-03-21|15/12/2022|||||2022-11-09|15/09/2022|0.2||78550000|
2022-11-27 20:54:33|03221|19880|ETR PGNG|24.71M|24710000|5.460|4,127|-26.02%|26|2022-11-10|15/09/2022|-0.4||40730000||2022-08-22|15/06/2022|-0.48||44710000|
2022-11-27 20:54:37|03222|19225|ETR PATGn|832.66M|832660000|9.520|96,313|-53.33%|38|2023-02-23|15/12/2022|||||2022-11-10|15/09/2022|0.13|0.085|85400000|85400000
2022-11-27 20:54:41|03223|19224|ETR O2C|104.54M|104540000|2.140|8,649|-20.15%|37|2022-11-22|15/09/2022|||||2022-08-24|15/06/2022||||
2022-11-27 20:54:44|03224|1162596|ETR PSGG|302.4M|302400000|25.20|956|3.7%|16|2023-03-01|15/12/2022||0.2||20200000|2022-11-30|15/09/2022||0.3||21900000
2022-11-27 20:54:48|03225|994481|ETR PCZ|213.21M|213210000|3.6200|18,488|-53.94%|25|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|0.16||86400000|79500000
2022-11-27 20:54:52|03226|962938|F PWOG|96.56M|96560000|31.80|555|3.25%|26|2023-03-28|15/12/2022|||||2022-11-09|15/09/2022|1.3||137000000|
2022-11-27 20:54:54|03227|23190|ETR PSMGn|2.02B|2020000000|8.9060|989,739|-32.78%|26|2023-03-02|15/12/2022||0.5688||1220000000|2022-11-15|15/09/2022|0.1873|0.2396|920500000|918930000
2022-11-27 20:54:59|03228|1097504|ETR 690D|28.82B|28820000000|1.03|107,960|-30.51%|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
2022-11-27 20:55:02|03229|19892|ETR RSL2|94.67M|94670000|14.700|1,345|-19.67%|28|2022-10-27|15/09/2022|0.81||73800000||2022-08-11|15/06/2022|-0.13||67700000|
2022-11-27 20:55:06|03230|23066|BS RAAG|6.85B|6850000000|608.00|15,600|-24.38%|31|2023-03-23|15/12/2022||3.87||256350000|2022-11-03|15/09/2022|4.73|4.55|274240000|271000000
2022-11-27 20:55:09|03231|665|ETR RHMG|8.5B|8500000000|196.850|171,288|147.36%|38|2023-03-16|15/12/2022||6.38||2270000000|2022-11-09|15/09/2022|1.65|1.64|1420000000|1420000000
2022-11-27 20:55:13|03232|6314|ETR RHKG|1.04B|1040000000|15.600|1,767|2.63%|37|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022|0.07||356100000|
2022-11-27 20:55:16|03233|1176384|D RY8|11.19M|11190000|0.21|1,500|-4.55%|5|2022-10-03|15/06/2022|-0.15||2440000||2021-10-06|15/06/2021|-0.19||3190000|
2022-11-27 20:55:19|03234|41032|LU RRTL|6.21B|6210000000|40.120|56,228|-11.9%|26|2023-03-16|15/12/2022||1.5||2310000000|2022-11-04|15/09/2022|0.81|0.81|1730000000|1550000000
2022-11-27 20:55:23|03235|32431|ETR SFQ|426.48M|426480000|9.385|109,709|-16.58%|31|2023-03-15|15/12/2022|||||2022-11-10|15/09/2022|0.36|0.3|402400000|383500000
2022-11-27 20:55:27|03236|6286|ETR SZGG|1.49B|1490000000|27.660|174,281|4.77%|38|2023-03-27|15/12/2022||0.8554||2490000000|2022-11-11|15/09/2022|3.02|2.38|3130000000|3130000000
2022-11-27 20:55:31|03237|963693|ETR SHA_p|4.27B|4270000000|6.41|613,837|-10.16%|26|2023-03-07|15/12/2022||0.2002||3670000000|2022-11-08|15/09/2022|0.21|0.1954|4240000000|4070000000
2022-11-27 20:55:34|03238|19233|ETR SLTG|625.85M|625850000|57.500|31,721|4.74%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2022-11-27 20:55:38|03239|958843|ETR G24n|4.03B|4030000000|52.400|193,667|-12.02%|26|2023-02-28|15/12/2022||0.47||119020000|2022-11-03|15/09/2022|0.42|0.45|114700000|112250000
2022-11-27 20:55:42|03240|6317|ETR SGCG|909.7M|909700000|7.440|216,994|-5.34%|38|2023-03-23|15/12/2022|||||2022-11-03|15/09/2022|0.2|0.22|304000000|304000000
2022-11-27 20:55:46|03241|992973|ETR SAEG|779.36M|779360000|43.230|151,545|-73.23%|25|2023-03-15|15/12/2022||||348100000|2022-10-31|15/09/2022|-1.12||284500000|286250000
2022-11-27 20:55:50|03242|19230|ETR SIXG|3.82B|3820000000|93.650|40,032|-33.3%|33|2023-03-16|15/12/2022||-0.635||3882000000|2022-11-09|15/09/2022|4.29|4.38|997100000|994050000
2022-11-27 20:55:53|03243|19906|ETR SIXG_p|3.82B|3820000000|59.100|25,088|-25.19%|33|2023-03-16|15/12/2022||-0.635||3882000000|2022-11-09|15/09/2022|4.29|4.38|997100000|994050000
2022-11-27 20:55:57|03244|941175|ETR STM1|1.56B|1560000000|63.00|44,753|5.35%|27|2023-01-30|15/12/2022||||238000000|2022-11-11|15/09/2022|1.43|0.865|320300000|280600000
2022-11-27 20:56:00|03245|19227|ETR SAXG|2.54B|2540000000|44.740|86,000|-34.21%|38|2023-03-28|15/12/2022||1.41||542970000|2022-11-10|15/09/2022|0.77|0.88|436300000|436150000
2022-11-27 20:56:04|03246|6322|ETR SZUG|2.89B|2890000000|14.160|176,160|8.59%|34|2023-01-12|15/11/2022||0.31||2420000000|2022-10-13|15/08/2022|0.19|0.19|2350000000|2350000000
2022-11-27 20:56:07|03247|19913|ETR SURG|301.59M|301590000|19.450|644|-42.11%|30|2022-10-26|15/09/2022|0.32||178000000|177900000|2022-07-29|15/06/2022|0.57||202100000|189600000
2022-11-27 20:56:10|03248|1172891|ETR SYAB|4.13B|4130000000|13.58|151,230|-38.27%|10|2023-03-16|15/12/2022||0.27||674000000|2022-11-10|15/09/2022|0.06|0.27|697900000|638900000
2022-11-27 20:56:14|03249|19234|ETR TEGG|1.07B|1070000000|6.11|1,334,471|-74.64%|38|2023-03-13|15/12/2022|||||2022-11-22|15/09/2022|0.24||110100000|85500000
2022-11-27 20:56:17|03250|19237|ETR TTKG|876.55M|876550000|13.360|42,410|-9.49%|33|2023-02-23|15/12/2022||0.14||340000000|2022-10-25|15/09/2022|0.31|0.31|350500000|350700000
2022-11-27 20:56:22|03251|40219|ETR TLXGn|10.78B|10780000000|42.460|75,667|9.04%|38|2023-03-15|15/12/2022||1.31||10350000000|2022-11-14|15/09/2022|0.89|1.2|13330000000|12630000000
2022-11-27 20:56:27|03252|664|ETR TKAG|3.27B|3270000000|5.248|3,909,843|-46.1%|38|2023-02-14|15/12/2022||0.14||8520000000|2022-11-23|15/09/2022|0.63|0.3506|10570000000|10150000000
2022-11-27 20:56:29|03253|1137593|ETR 8TRA|7.67B|7670000000|15.34|130,991|-26.88%|19|2023-02-27|15/12/2022||1.46||10230000000|2022-10-28|15/09/2022|-0.06|-0.06|10560000000|10580000000
2022-11-27 20:56:32|03254|989449|ETR UN01|1.76B|1760000000|4.800|1,950,343|-87.32%|26|2023-03-09|15/12/2022||-0.3102||98160000000|2022-11-03|15/09/2022|-4.42|-4.42|41640000000|41640000000
2022-11-27 20:56:35|03255|962961|F ULCG|24.39M|24390000|3.520|3,600|30.37%|24|2022-11-28|15/09/2022|-0.08||3480000||2022-11-28|15/12/2022||||
2022-11-27 20:56:39|03256|991176|ETR VQTG|178.78M|178780000|13.4000|17,126|-52.4%|25|2023-03-27|15/12/2022||||31300000|2022-11-10|15/09/2022|-0.25||26640000|30100000
2022-11-27 20:56:42|03257|19929|ETR VIBG_p|436.63M|436630000|16.500|5,015|-26.34%|31|2023-03-02|15/12/2022|||||2022-10-21|15/09/2022|0.61||238000000|
2022-11-27 20:56:45|03258|962966|F V3VGn|134.54M|134540000|8.500|1,913|-49.25%|24|2022-11-22|15/09/2022|-0.02||18650000||2022-08-30|15/06/2022|-0.3||16600000|16600000
2022-11-27 20:56:48|03259|1177472|ETR VTSCn|2.15B|2150000000|50.40|162|21.45%|11|2023-02-20|15/12/2022||1.18||2240000000|2022-11-14|15/09/2022|-0.34|0.2585|2300000000|2290000000
2022-11-27 20:56:52|03260|351|ETR VOWG|91.66B|91660000000|183.05|54,524|-29.22%|38|2023-03-14|15/12/2022||9.56||77590000000|2022-10-28|15/09/2022|3.9|6.77|70710000000|69880000000
2022-11-27 20:56:56|03261|6294|ETR VOSG|706.96M|706960000|40.400|9,273|-6.05%|38|2023-03-16|15/12/2022|||||2022-10-27|15/09/2022|1|0.83|279800000|279800000
2022-11-27 20:57:01|03262|6290|ETR WCHG|6.24B|6240000000|125.70|119,041|-16.87%|38|2023-03-14|15/12/2022||3.62||1950000000|2022-10-28|15/09/2022|5.08|5.41|2130000000|2200000000
2022-11-27 20:57:05|03263|19239|ETR WACGn|1.17B|1170000000|17.260|37,211|-33.05%|33|2023-03-22|15/12/2022||||511100000|2022-11-10|15/09/2022|0.52||568500000|494000000
2022-11-27 20:57:09|03264|19932|ETR WSUG|475.07M|475070000|35.950|2,394|-24.4%|31|2023-03-29|15/12/2022||||139400000|2022-10-27|15/09/2022|0.5||118600000|118600000
2022-11-27 20:57:15|03265|1096426|ETR WEW|175.01M|175010000|8.51|34,851|-67.02%|23|2023-03-30|15/12/2022||||126400000|2022-11-10|15/09/2022|-0.56||88150000|82500000
2022-11-27 20:57:18|03266|953067|F WDL1k|1.1M|1100000|0.17|4,701|-91.99%|25|2022-11-10|15/09/2022|||||2022-09-29|15/06/2022||||
2022-11-27 20:57:21|03267|964973|ETR WUWGn|1.42B|1420000000|15.20|13,714|-10.17%|27|2023-03-30|15/12/2022|||||2022-11-11|15/09/2022|0.68||1170000000|
2022-11-27 20:57:25|03268|993600|H TIMAn|613.88M|613880000|27.450|18,802|-26.7%|22|2022-11-10|15/09/2022|0.08|0.14|25100000|25100000|2022-09-02|15/06/2022|0.19||24260000|24300000
2022-11-27 20:57:28|03269|19240|ETR ZO1G|2.73B|2730000000|468.00|27,684|-2.3%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2022-11-27 20:57:32|03270|19918|ETR TGTG|26.91M|26910000|1.080|2,134|-35.33%|31|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|-0.01||14010000|
2022-11-27 20:57:36|03271|13155|ETR 1U1|2.47B|2470000000|14.030|75,942|-43.92%|38|2023-03-23|15/12/2022||0.27||1020000000|2022-11-10|15/09/2022|0.55|0.55|998150000|998300000
2022-11-27 20:57:39|03272|962854|F VSCk|18M|18000000|1.780|3,023|-58.8%|26|2023-03-20|15/12/2022|||||2022-10-18|15/09/2022||||
2022-11-27 20:57:44|03273|23598|ETR ADAG|1.09B|1090000000|21.000|23,174|64.58%|34|2023-02-21|15/12/2022||0.31||178500000|2022-11-08|15/09/2022|0.02|0.27|179600000|177000000
2022-11-27 20:57:47|03274|6313|ETR AIXGn|3.37B|3370000000|30.020|570,160|66.92%|38|2023-02-23|15/12/2022||0.4933||195550000|2022-10-27|15/09/2022|0.17|0.23|88870000|127970000
2022-11-27 20:57:51|03275|40203|ETR A1OS|240.42M|240420000|48.300|1,405|-27.91%|27|2023-02-08|15/12/2022|||||2022-12-14|15/09/2022||||
2022-11-27 20:57:54|03276|19774|ETR AOFG|1.12B|1120000000|142.000|5,013|-30.39%|26|2023-03-10|15/12/2022||0.84||17400000|2022-10-24|15/09/2022|0.66|0.63|22600000|28000000
2022-11-27 20:57:58|03277|19776|ETR BSLG|996.8M|996800000|33.400|9,096|-28.33%|31|2023-03-30|15/12/2022||||64300000|2022-11-25|15/09/2022|0.26||74400000|74400000
2022-11-27 20:58:01|03278|22689|ETR BIONn|3.32B|3320000000|60.300|11,458|-19.11%|38|2023-02-17|15/12/2022|||||2022-10-18|15/09/2022|3.9||224850000|
2022-11-27 20:58:05|03279|23435|ETR BC8G|4.48B|4480000000|35.590|281,237|-42.6%|38|2023-03-17|15/12/2022||0.5571||1630000000|2022-11-10|15/09/2022|0.5|0.4981|1460000000|1440000000
2022-11-27 20:58:09|03280|940925|ETR B8FGn|90.18M|90180000|1.610|32,276|-1.58%|24|2022-11-28|15/09/2022|-0.09|-0.1269|6830000|9110000|2022-08-18|15/06/2022|-0.15|-0.0973|8510000|10430000
2022-11-27 20:58:13|03281|1163902|ETR BKHTn|280.27M|280270000|24.90|3,994|1.63%|15|2022-11-14|15/09/2022|0.77||50600000|50600000|2022-08-15|15/06/2022|0.14||45000000|40400000
2022-11-27 20:58:17|03282|19786|ETR COKG|1.07B|1070000000|30.380|111,986|-49.42%|37|2023-03-28|15/12/2022||0.68||441000000|2022-11-10|15/09/2022|0.2|0.42|329800000|329600000
2022-11-27 20:58:20|03283|22416|ETR AFXG|11.89B|11890000000|132.950|92,200|-23.22%|37|2023-02-10|15/12/2022||0.55||385450000|2022-12-09|15/09/2022||0.9516||517040000
2022-11-27 20:58:24|03284|19787|ETR CSHG|103.34M|103340000|12.300|3,898|-6.11%|30|2023-03-29|15/12/2022|||||2022-11-03|15/09/2022|0.07||42000000|
2022-11-27 20:58:27|03285|1174682|ETR C3RY|166.72M|166720000|7.10|27,777|-74.14%|7|2022-11-30|15/09/2022|-0||32120000|32070000|2022-08-11|15/06/2022|-0.03||32900000|32950000
2022-11-27 20:58:30|03286|1166985|ETR C0M|43.8M|43800000|8.64|38,763|-86.71%|12|2022-11-16|15/09/2022|||28300000||2022-09-15|15/06/2022|-2.01||28400000|28400000
2022-11-27 20:58:34|03287|19791|ETR COP1n|1.89B|1890000000|36.160|85,015|-46.9%|38|2023-02-02|15/12/2022||0.69||339950000|2022-11-03|15/09/2022|0.535|0.51|285400000|285400000
2022-11-27 20:58:37|03288|19794|ETR CE2G|1.28B|1280000000|14.680|75,086|25.04%|30|2023-01-11|15/11/2022|||||2022-10-11|15/08/2022|0.81||449780000|
2022-11-27 20:58:41|03289|19797|ETR DAMG|197.47M|197470000|55.500|769|-11.9%|27|2023-03-22|15/12/2022|||||2022-11-04|15/09/2022|1.96||76000000|
2022-11-27 20:58:43|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-60%|0||
2022-11-27 20:58:47|03291|19803|ETR HNLG|112.14M|112140000|18.500|5,184|-54.15%|29|2023-02-24|15/12/2022|||||2022-12-16|15/09/2022||||
2022-11-27 20:58:53|03292|19804|ETR DRWG|759.63M|759630000|38.750|1,613|-24.02%|38|2023-03-09|15/12/2022||3.3||1793000000|2022-10-27|15/09/2022|-1.5|-1.5|725000000|725000000
2022-11-27 20:58:57|03293|6301|ETR DRWG_p|759.63M|759630000|42.550|16,667|-27.7%|38|2023-03-09|15/12/2022||3.3||1793000000|2022-10-27|15/09/2022|-1.5|-1.5|724600000|725000000
2022-11-27 20:59:00|03294|19807|ETR EUZG|1.2B|1200000000|57.950|54,929|-40.87%|31|2023-03-28|15/12/2022|||||2022-11-08|15/09/2022|0.38||57200000|
2022-11-27 20:59:04|03295|962883|F E4CG|118.64M|118640000|33.80|1,474|32.03%|24|2023-03-23|15/12/2022||||30300000|2022-11-08|15/09/2022|-0.04|0.42|24510000|25400000
2022-11-27 20:59:08|03296|19811|ETR ELGG|970.09M|970090000|56.700|16,238|33.88%|35|2023-02-15|15/12/2022||1.09||118000000|2022-11-03|15/09/2022|1.16|1.02|119600000|114100000
2022-11-27 20:59:11|03297|19813|ETR ECXn|6.38M|6380000|0.394|16,136|-34.88%|32|2023-03-22|15/12/2022|||||2022-11-09|15/09/2022|-0.1||100000|
2022-11-27 20:59:16|03298|19241|ETR EVTG|3.02B|3020000000|17.080|382,811|-59.86%|37|2023-03-30|15/12/2022||0.0833||204910000|2022-11-10|15/09/2022|-0.27|-0.015|173900000|181600000
2022-11-27 20:59:20|03299|962891|F EXCL|88.73M|88730000|4.420|2,761|-2.21%|25|2022-11-10|15/09/2022|-0.04||||2022-08-04|15/06/2022|-0.03|||
2022-11-27 20:59:23|03300|962892|F FAAS|232.1M|232100000|21.150|3,252|-36.77%|24|2023-02-28|15/12/2022|||||2022-11-24|15/09/2022|||16800000|
2022-11-27 20:59:28|03301|19821|ETR SISG|605.02M|605020000|58.600|734|36.6%|38|2023-01-30|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 20:59:32|03302|962895|F FEVG|84.51M|84510000|26.00|993|36.84%|25|2023-03-30|15/12/2022|||||2022-11-25|15/09/2022||||
2022-11-27 20:59:35|03303|6285|ETR FNTGn|2.6B|2600000000|21.870|346,070|-2.54%|37|2023-03-24|15/12/2022||-0.0603||681030000|2022-11-03|15/09/2022|0.2012|0.0623|652100000|652050000
2022-11-27 20:59:40|03304|19826|ETR GMEG|31.69M|31690000|5.820|1,385|-35.04%|31|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|0.05||5900000|
2022-11-27 20:59:43|03305|19827|ETR GFTG|934.57M|934570000|35.500|52,054|-2.74%|33|2023-03-29|15/12/2022||||188000000|2022-11-17|15/09/2022|0.54||184660000|184850000
2022-11-27 20:59:47|03306|6340|ETR GGS|29.14M|29140000|0.222|25,069|-31.06%|30|2023-03-01|15/12/2022||0.0356||72220000|2022-11-22|15/09/2022|-0.02|0.0126|56370000|57670000
2022-11-27 20:59:51|03307|19828|ETR GKSG|312.11M|312110000|139.200|1,077|-6.26%|27|2022-11-28|15/09/2022||||37000000|2022-08-26|15/06/2022|0.7||35300000|35300000
2022-11-27 20:59:55|03308|19935|ETR HPHA|271.12M|271120000|5.820|3,946|10.23%|30|2023-03-22|15/11/2022|||||2022-10-13|15/08/2022|-0.14||3760000|
2022-11-27 20:59:57|03309|1166364|ETR HAGG|2.37B|2370000000|22.45|165,223|72.96%|13|2023-02-22|15/12/2022||0.9301||701370000|2022-11-10|15/09/2022|0.15|0.3237|418000000|420000000
2022-11-27 21:00:01|03310|19921|ETR HOC|234.83M|234830000|2.670|163,832|0%|31|2022-05-10|15/03/2022|||||2022-03-24|15/12/2021||||
2022-11-27 21:00:05|03311|19840|ETR IXXG|261.06M|261060000|26.300|5,427|-28.92%|38|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|0.51||50480000|
2022-11-27 21:00:09|03312|19842|ETR ISH1k|38.18M|38180000|2.690|2,293|-39.14%|30|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|-0.05||9000000|
2022-11-27 21:00:13|03313|19843|ETR IS7G|36.1M|36100000|8.550|547|-36.19%|30|2022-11-15|15/09/2022|0.08||22460000||2022-08-11|15/06/2022|0.05||21770000|
2022-11-27 21:00:16|03314|19844|ETR IVXG|26.6M|26600000|11.900|270|-58.39%|33|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|-0.46||3600000|
2022-11-27 21:00:20|03315|19847|ETR IVUG|277.91M|277910000|16.080|7,974|-19.6%|30|2023-03-29|15/12/2022|||||2022-11-17|15/09/2022|0.14||28010000|
2022-11-27 21:00:25|03316|25375|ETR JENGn|1.56B|1560000000|27.180|73,841|-22.12%|38|2023-03-23|15/12/2022||0.43||290000000|2022-11-10|15/09/2022|0.325|0.35|250800000|250800000
2022-11-27 21:00:27|03317|1173010|ETR KTEK|331.05M|331050000|19.25|2,998|-31%|11|2022-11-14|15/09/2022|-0.16||179900000|162000000|2022-08-12|15/06/2022|-0.13||157500000|
2022-11-27 21:00:31|03318|964718|ETR HACGn|118.22M|118220000|3.16|5,539|-27.85%|28|2023-02-17|15/12/2022|||||2023-02-01|15/09/2022||||
2022-11-27 21:00:34|03319|19858|ETR LPKG|251.58M|251580000|10.250|71,921|-41.09%|37|2023-03-21|15/12/2022|||||2022-10-27|15/09/2022|0.03|0.015|31150000|28150000
2022-11-27 21:00:38|03320|6346|ETR M5ZG|212.65M|212650000|24.900|7,160|-44.91%|38|2023-03-29|15/12/2022|||||2022-11-08|15/09/2022|0.6||68700000|68700000
2022-11-27 21:00:42|03321|23383|ETR MDG1k|57.72M|57720000|2.420|15,077|-26.67%|36|2023-03-21|15/12/2022|||||2022-11-02|15/09/2022||||
2022-11-27 21:00:46|03322|6343|ETR MORG|505.63M|505630000|14.810|271,067|-57.9%|38|2023-03-15|15/12/2022||1.4||37000000|2022-11-16|15/09/2022|-3.6|-2.05|95800000|57550000
2022-11-27 21:00:49|03323|1168311|ETR NA9n|1.5B|1500000000|113.80|36,455|-35.71%|12|2022-11-14|15/09/2022|1.86||229800000|215700000|2022-08-12|15/06/2022|1.6||210000000|
2022-11-27 21:00:54|03324|19871|ETR NEKG|5.53B|5530000000|47.890|179,484|-54%|38|2023-03-31|15/12/2022||0.3388||207590000|2022-10-27|15/09/2022|0.34|0.3301|202780000|200350000
2022-11-27 21:00:57|03325|19242|ETR NWOn|828.45M|828450000|148.40|2,749|-24.67%|38|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|2.15|2.1|78700000|79200000
2022-11-27 21:01:02|03326|19872|ETR NXUG|961.94M|961940000|60.900|4,368|-12.88%|31|2023-03-07|15/12/2022||||59800000|2022-11-08|15/09/2022|0.28||50800000|50800000
2022-11-27 21:01:05|03327|1076550|ETR NFN|99.04M|99040000|5.98|3,265|-60.66%|20|2022-11-16|15/09/2022|-0.33||19350000|20000000|2022-08-18|15/06/2022|-0.32||19000000|21000000
2022-11-27 21:01:09|03328|6308|ETR NDXG|2.54B|2540000000|12.005|933,730|-23.58%|38|2023-03-28|15/12/2022||-0.46||1740000000|2022-11-14|15/09/2022|-0.415|-0.6|1750000000|1750000000
2022-11-27 21:01:13|03329|19874|ETR OHBG|606.76M|606760000|34.950|3,751|2.49%|32|2023-03-21|15/12/2022||0.82||410000000|2022-11-10|15/09/2022|0.62|0.58|240000000|240000000
2022-11-27 21:01:17|03330|19879|ETR PA8G|64.99M|64990000|0.911|21,546|-35.39%|30|2023-03-28|15/12/2022|||||2022-11-16|15/09/2022||||
2022-11-27 21:01:21|03331|6331|ETR PV|1.74B|1740000000|175.60|3,435|-17.17%|38|2023-03-27|15/12/2022|||||2022-11-02|15/09/2022|1.9|1.9|194000000|194000000
2022-11-27 21:01:26|03332|19882|ETR PNEGn|1.66B|1660000000|21.800|190,950|181.29%|32|2023-03-28|15/12/2022|||||2022-11-09|15/09/2022|-0.05||24600000|
2022-11-27 21:01:29|03333|19243|ETR PSAGn|358.89M|358890000|23.200|9,140|-47.15%|33|2023-03-23|15/12/2022|||||2022-10-28|15/09/2022|0.23||63230000|
2022-11-27 21:01:33|03334|19890|ETR TPEG|394.33M|394330000|18.130|69,446|-57.44%|32|2023-03-30|15/12/2022||0.17||45000000|2022-11-03|15/09/2022|0.18|0.185|50900000|45500000
2022-11-27 21:01:38|03335|6292|ETR QBYn|99.17M|99170000|0.796|79,379|-58.11%|32|2023-03-28|15/12/2022|||||2022-11-07|15/09/2022|-0.03||43100000|43100000
2022-11-27 21:01:41|03336|962943|F RIB|1.51B|1510000000|43.10|14,516|1.06%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2022-11-27 21:01:44|03337|962940|F KTN|1B|1000000000|15.74|83,244|-15.01%|26|2023-03-20|15/12/2022|||||2022-11-03|15/09/2022|0.13||337000000|262400000
2022-11-27 21:01:47|03338|962945|F SATG|23.87B|23870000000|326.00|8,729|-36.7%|26|2023-01-26|15/12/2022||1.61||974700000|2022-10-19|15/09/2022|2.45|2.45|1050000000|1050000000
2022-11-27 21:01:52|03339|19901|ETR YSNG|1.45B|1450000000|224.000|4,118|-42.78%|38|2023-03-23|15/12/2022|||||2022-11-08|15/09/2022|||77500000|
2022-11-27 21:01:54|03340|1073424|ETR SJJG|74.34M|74340000|7.08|5,625|-58.6%|21|2023-02-01|15/11/2022|||||2022-11-02|15/08/2022|||19600000|19600000
2022-11-27 21:01:57|03341|19903|ETR F3CG|407.07M|407070000|24.650|66,802|-9.16%|29|2023-03-29|15/12/2022||||23500000|2022-11-15|15/09/2022|0.32||25600000|25600000
2022-11-27 21:02:00|03342|954894|ETR WAFGn|2.38B|2380000000|79.250|56,904|-40.86%|26|2023-02-02|15/12/2022||2.42||447710000|2022-10-28|15/09/2022|3.32|2.6|474000000|451710000
2022-11-27 21:02:05|03343|6333|ETR SNGGk|18.42M|18420000|2.070|8,157|-49.51%|31|2022-11-11|15/09/2022|||||2022-08-11|15/06/2022|0.13||22700000|
2022-11-27 21:02:08|03344|941174|ETR AM3D|418.57M|418570000|18.84|105,385|23.3%|27|2023-03-30|15/12/2022||-0.08||29000000|2022-11-10|15/09/2022|-0.22|-0.22|23500000|23500000
2022-11-27 21:02:12|03345|21812|ETR S92G|2.1B|2100000000|60.550|111,789|40.95%|38|2023-03-30|15/12/2022||0.23||285260000|2022-11-10|15/09/2022|0.62|0.44|252000000|266630000
2022-11-27 21:02:15|03346|942429|ETR SHFG|171.77M|171770000|23.60|8,151|-45.12%|26|2023-03-28|15/12/2022|||||2022-10-27|15/09/2022|-0.03||41610000|
2022-11-27 21:02:19|03347|19909|ETR SYTG|45.62M|45620000|5.060|3,389|-20.44%|35|2023-03-27|15/12/2022|||||2022-11-15|15/09/2022|-0.19||24400000|
2022-11-27 21:02:23|03348|6302|ETR SOWGn|1.91B|1910000000|25.860|85,138|-31.88%|38|2023-02-01|15/12/2022||0.5093||275630000|2022-10-27|15/09/2022|0.36|0.3605|221400000|221400000
2022-11-27 21:02:26|03349|1066609|ETR S9I|208.65M|208650000|32.100|1,515|-28.67%|24|2022-11-10|15/09/2022|0.71|0.72|40800000|40600000|2022-08-11|15/06/2022|0.55||36500000|36500000
2022-11-27 21:02:30|03350|32556|ETR SBSG|1.06B|1060000000|87.500|8,395|-33.91%|38|2023-03-28|15/12/2022|||||2022-11-03|15/09/2022|1||70500000|70500000
2022-11-27 21:02:37|03351|14153|ETR SMHNn|282.53M|282530000|14.780|37,318|-29.45%|33|2022-11-10|15/09/2022|0.19|0.3|70500000|71000000|2022-08-04|15/06/2022|0.11||61500000|65300000
2022-11-27 21:02:40|03352|1173535|ETR SUSEG|3.11B|3110000000|18.40|114,652|-48.31%|0||
2022-11-27 21:02:43|03353|19916|ETR SYZG|64.94M|64940000|4.810|2,297|-18.2%|30|2023-03-30|15/12/2022||0.0682||16960000|2022-11-14|15/09/2022|0.08|0.0825|18340000|15950000
2022-11-27 21:02:46|03354|1153007|ETR TMV|2.2B|2200000000|12.41|869,749|0.49%|18|2023-02-13|15/12/2022||0.3696||145530000|2022-11-02|15/09/2022|0.09|0.177|143400000|143320000
2022-11-27 21:02:49|03355|19917|ETR TTRGn|184.78M|184780000|26.750|1,552|-2.01%|31|2023-03-13|15/12/2022||||54500000|2022-11-08|15/09/2022|0.41||62900000|
2022-11-27 21:02:53|03356|40216|ETR O2Dn|7.39B|7390000000|2.485|3,843,310|6.42%|37|2023-02-22|15/12/2022||-0.0021||2150000000|2022-11-02|15/09/2022|0.0114|0.0128|2090000000|2030000000
2022-11-27 21:02:57|03357|962959|F TLIK|28.92M|28920000|4.6400|2,369|84.13%|23|2022-11-07|15/09/2022|-0.04||19320000||2022-08-01|15/06/2022|-0.04||19980000|
2022-11-27 21:03:01|03358|6338|ETR UTDI|3.71B|3710000000|19.870|235,443|-40.28%|38|2023-03-23|15/12/2022||0.29||1560000000|2022-11-10|15/09/2022|0.6|0.6|1480000000|1450000000
2022-11-27 21:03:05|03359|19927|ETR OSPGk|199.95M|199950000|19.000|5,263|-19.49%|30|2023-03-22|15/12/2022|||||2022-11-24|15/09/2022|0.21||32580000|
2022-11-27 21:03:08|03360|1171989|ETR VTWRn|14.95B|14950000000|32.70|297,162|10.77%|10|2023-01-31|15/12/2022||0.19||253330000|2022-11-28|15/09/2022||0.15||265000000
2022-11-27 21:03:11|03361|1052627|ETR VAR1|1.19B|1190000000|29.470|314,416|-74.37%|25|2023-03-30|15/12/2022||0.33||264580000|2022-11-15|15/09/2022|-0.58|0.04|193950000|193930000
2022-11-27 21:03:15|03362|14154|ETR VBKG|4.78B|4780000000|75.500|109,917|19.37%|30|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|1.21|1.06|592200000|440000000
2022-11-27 21:03:21|03363|949646|ETR V6CG|76.41M|76410000|8.600|1,268|-28.93%|26|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022|0.06||22000000|22000000
2022-11-27 21:03:24|03364|1052408|TG VBX|18.28M|18280000|1.08|7,805|-41.68%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2022-11-27 21:03:28|03365|19937|ETR YOCG|45.72M|45720000|13.500|2,501|45.16%|24|2022-11-16|15/09/2022|0.08||5310000||2022-08-17|15/06/2022|0.06||5290000|
2022-11-27 21:03:33|03366|50009|HK 2018|20.5B|20500000000|17.02|8,887,357|-51.02%|37|2023-03-22|15/12/2022||0.236||5570000000|2022-11-10|15/09/2022|0.2|0.1923|5370000000|4800000000
2022-11-27 21:03:37|03367|32502|HK 1299|879.26B|879260000000|74.55|27,132,745|-11.88%|24|2023-03-20|15/12/2022||0.22||17133000000|2022-11-30|15/09/2022||||
2022-11-27 21:03:40|03368|1155537|HK 9988|1.45T|1450000000000|74.75|58,960,387|-42.1%|26|2023-02-01|15/12/2022||2.35||273000000000|2022-11-17|15/09/2022|1.77|1.64|227500000000|228340000000
2022-11-27 21:03:42|03369|946376|HK 0241|75.25B|75250000000|5.57|64,123,680|-24.83%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2022-11-27 21:03:46|03370|100123|HK 2020|221.43B|221430000000|81.60|7,453,963|-35.29%|22|2023-03-20|15/12/2022||1.76||31136000000|2022-11-30|15/09/2022||3.46||
2022-11-27 21:03:49|03371|101147|HK 3988|806.62B|806620000000|2.740|201,246,889|0%|30|2023-03-31|15/12/2022||0.19|||2022-10-28|15/09/2022|0.18|0.19||605559000000
2022-11-27 21:03:55|03372|8580|HK 2388|265.38B|265380000000|25.10|11,188,151|4.58%|38|2023-03-27|15/12/2022||1.49||31254000000|2022-10-27|15/09/2022|||14790000000|14290000000
2022-11-27 21:03:58|03373|1141315|HK 1876|264.4B|264400000000|20.00|8,328,711|-0.5%|9|2023-02-23|15/12/2022||0.0081||1400000000|2022-10-26|15/09/2022|0.0205|0.0212|1860000000|1910000000
2022-11-27 21:04:02|03374|13884|HK 1211|500.93B|500930000000|172.30|9,113,347|-42.95%|37|2023-03-28|15/12/2022||1.77||96930000000|2022-10-28|15/09/2022|1.97|1.21|117080000000|114480000000
2022-11-27 21:04:06|03375|8572|HK 0939|1.18T|1180000000000|4.700|216,067,382|-7.84%|38|2023-03-29|15/12/2022||0.29||903350000000|2022-10-28|15/09/2022|0.34|0.35|186600000000|
2022-11-27 21:04:10|03376|8581|HK 2628|846.64B|846640000000|11.22|28,385,738|-15%|38|2023-03-23|15/12/2022||0.21||179473000000|2022-10-27|15/09/2022|0.2|0.36|114140000000|629073000000
2022-11-27 21:04:14|03377|13888|HK 2319|123.99B|123990000000|31.35|12,338,697|-29.79%|23|2023-03-30|15/12/2022||0.58||47244000000|2022-11-30|15/09/2022||||
2022-11-27 21:04:17|03378|32495|HK 3968|909.22B|909220000000|36.25|24,571,088|-41.3%|37|2023-03-24|15/12/2022||0.955|||2022-10-28|15/09/2022|1.47|1.51|85500000000|373044000000
2022-11-27 21:04:19|03379|8573|HK 0941|1.11T|1110000000000|51.85|19,523,872|10.55%|23|2023-03-23|15/12/2022||2.73||221570000000|2022-10-20|15/09/2022|||226550000000|226550000000
2022-11-27 21:04:24|03380|8567|HK 0688|224.37B|224370000000|20.50|27,194,320|10.69%|38|2023-03-31|15/12/2022||2.09||181522000000|2022-10-24|15/09/2022||3.74|17520000000|18936000000
2022-11-27 21:04:27|03381|8563|HK 0386|429.17B|429170000000|3.56|113,707,073|0%|37|2023-03-24|15/12/2022||0.1025||1049500000000|2022-10-28|15/09/2022|0.108|0.118|841200000000|1002080000000
2022-11-27 21:04:31|03382|32494|HK 1109|244.23B|244230000000|34.25|13,424,932|-0.44%|25|2023-03-28|15/12/2022||2.37||128267000000|2022-11-30|15/09/2022||||
2022-11-27 21:04:34|03383|8568|HK 0762|144.61B|144610000000|4.13|34,349,382|4.03%|38|2023-03-11|15/12/2022||0.25||165303000000|2022-10-28|15/09/2022|||87710000000|87710000000
2022-11-27 21:04:38|03384|8559|HK 0267|228.36B|228360000000|7.85|13,543,068|9.64%|29|2023-03-29|15/12/2022||1.40||369557000000|2022-11-28|15/09/2022||||
2022-11-27 21:04:40|03385|954932|HK 1113|170.63B|170630000000|47.35|4,438,819|1.83%|16|2023-03-15|15/12/2022|||||2022-08-22|15/06/2022|3||35720000000|
2022-11-27 21:04:43|03386|8541|HK 0001|166.8B|166800000000|43.55|5,033,182|-15.52%|30|2023-03-15|15/12/2022||4.82||138586000000|2022-11-30|15/09/2022||||
2022-11-27 21:04:47|03387|8574|HK 1038|99.27B|99270000000|39.40|2,063,884|-14.99%|21|2023-03-14|15/12/2022||1.74||3478000000|2022-11-30|15/09/2022||||
2022-11-27 21:04:51|03388|8542|HK 0002|144.13B|144130000000|57.05|3,052,789|-25.47%|31|2023-02-28|15/12/2022|||||2022-08-02|15/06/2022|-1.92|||
2022-11-27 21:04:54|03389|8570|HK 0883|487.08B|487080000000|10.24|93,019,315|31.62%|22|2023-03-23|15/12/2022||0.48||77200000000|2022-10-28|15/09/2022|0.77|0.7|108790000000|89210000000
2022-11-27 21:04:58|03390|50008|HK 2007|79.29B|79290000000|3.10|348,943,063|-55.97%|27|2023-03-28|15/12/2022||0.49||260992000000|2022-11-30|15/09/2022||||
2022-11-27 21:05:01|03391|1093887|HK 6098|64.19B|64190000000|19.04|47,184,261|-59.96%|0||
2022-11-27 21:05:05|03392|100083|HK 1093|114.63B|114630000000|9.62|46,291,230|15.9%|36|2023-03-20|15/12/2022||0.1234||8140000000|2022-11-23|15/09/2022|0.13|0.1233|7890000000|7850000000
2022-11-27 21:05:11|03393|49962|HK 0027|187.01B|187010000000|42.85|11,517,496|-7.15%|37|2023-03-02|15/12/2022||0.31||5110000000|2022-11-10|15/09/2022|-0.43|-0.46|2030000000|1770000000
2022-11-27 21:05:14|03394|49968|HK 0175|97.65B|97650000000|9.69|67,255,126|-60.77%|27|2023-03-23|15/12/2022||0.43||68760000000|2022-11-30|15/09/2022||0.68||134820000000
2022-11-27 21:05:17|03395|1096193|HK 6862|77.14B|77140000000|13.84|16,689,535|-23.37%|7|2023-03-23|15/12/2022||0.16||25366000000|2021-08-24|15/06/2021|0.02|0.02||25274000000
2022-11-27 21:05:21|03396|8557|HK 0101|59.75B|59750000000|13.28|5,505,874|-17.21%|19|2023-01-27|15/12/2022||0.53||5783000000|2022-07-28|15/06/2022|0.43||5300000000|
2022-11-27 21:05:25|03397|8548|HK 0011|235.92B|235920000000|123.40|1,217,442|-13.71%|30|2023-02-22|15/12/2022||3.11||18636000000|2022-11-30|15/09/2022||||
2022-11-27 21:05:28|03398|8549|HK 0012|117.16B|117160000000|24.20|3,231,067|-26.78%|19|2023-03-22|15/12/2022||0.76||16019000000|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000
2022-11-27 21:05:32|03399|13830|HK 1044|39.16B|39160000000|33.70|1,545,478|-11.08%|19|2023-03-20|15/12/2022||||11660000000|2022-08-15|15/06/2022||||10833000000
2022-11-27 21:05:35|03400|8543|HK 0003|122.22B|122220000000|6.55|17,776,325|-44.49%|19|2023-03-21|15/12/2022|||||2022-08-20|15/06/2022|0.16||29720000000|
2022-11-27 21:05:38|03401|8564|HK 0388|363.97B|363970000000|287.60|6,256,507|-35.89%|38|2023-03-01|15/12/2022||2.13||4490000000|2022-10-19|15/09/2022|1.79|1.74|3940000000|4240000000
2022-11-27 21:05:42|03402|8545|LON 0005|915.54B|915540000000|46.00|20,800,168|3.72%|32|2023-02-21|15/12/2022||1.57||108850000000|2022-10-25|15/09/2022|0.785|1.61|112280000000|101940000000
2022-11-27 21:05:45|03403|8577|HK 1398|1.6T|1600000000000|3.850|167,320,555|-8.11%|38|2023-03-30|15/12/2022||0.215|||2022-10-27|15/09/2022|0.24|0.305|207330000000|
2022-11-27 21:05:50|03404|50066|HK 2331|140B|140000000000|53.45|18,851,865|-38.06%|23|2023-03-15|15/12/2022||0.96||14395000000|2022-11-30|15/09/2022||||
2022-11-27 21:05:53|03405|49988|HK 0823|109.27B|109270000000|51.85|5,981,892|-25.18%|18|2022-11-09|15/09/2022|6.61|1.40|6040000000|5425000000|2022-06-01|15/03/2022|0.28||5820000000|5711000000
2022-11-27 21:05:56|03406|49991|HK 0960|137.24B|137240000000|21.85|31,115,161|-43.54%|23|2023-03-23|15/12/2022||2.22||155593000000|2022-11-30|15/09/2022||||
2022-11-27 21:05:58|03407|1096030|HK 3690|845.43B|845430000000|136.60|32,149,404|-48.18%|19|2023-03-24|15/12/2022||-0.0709||62440000000|2022-11-25|15/09/2022|0.1031|0.0427|62620000000|62180000000
2022-11-27 21:06:03|03408|8555|HK 0066|231.03B|231030000000|37.25|3,175,979|-11.73%|19|2023-03-10|15/12/2022||-0.13||26177000000|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000
2022-11-27 21:06:06|03409|8552|HK 0017|43.99B|43990000000|17.52|7,898,878|-45.08%|19|2023-02-25|15/12/2022||0.46||33919000000|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000
2022-11-27 21:06:09|03410|8569|HK 0857|987.1B|987100000000|3.45|106,829,972|1.17%|38|2023-03-30|15/12/2022||0.125||696380000000|2022-10-27|15/09/2022|0.21|0.155|840780000000|698150000000
2022-11-27 21:06:13|03411|8579|HK 2318|883.85B|883850000000|43.85|34,582,966|-20.85%|37|2023-02-23|15/12/2022||0.09||323575000000|2022-10-26|15/09/2022|2.06|2.02|171310000000|171312000000
2022-11-27 21:06:17|03412|8546|HK 0006|85.67B|85670000000|40.20|3,307,830|-15.81%|19|2023-03-16|15/12/2022|||||2022-08-03|15/06/2022|1.35|||
2022-11-27 21:06:20|03413|38075|HK 1928|140.34B|140340000000|17.340|27,095,907|-12.07%|33|2023-02-17|15/12/2022||-0.05||941620000|2022-10-20|15/09/2022|-0.05|-0.06|251000000|218330000
2022-11-27 21:06:24|03414|50011|HK 2313|95.68B|95680000000|63.65|5,555,910|-58.96%|18|2023-03-28|15/12/2022||1.43||13981000000|2022-08-22|15/06/2022||1.15||12301000000
2022-11-27 21:06:27|03415|8551|HK 0016|267.18B|267180000000|92.20|3,848,731|-4.65%|19|2023-02-24|15/12/2022||5.78||45451000000|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000
2022-11-27 21:06:31|03416|49999|HK 1177|78.73B|78730000000|4.24|45,197,079|-24.56%|37|2023-03-22|15/12/2022||0.06||16499000000|2022-11-28|15/09/2022||0.08||7470000000
2022-11-27 21:06:35|03417|943521|HK 2382|95.17B|95170000000|87.10|6,538,132|-62.03%|29|2023-03-22|15/12/2022||1.59||16888000000|2022-11-30|15/09/2022||4.55||37497000000
2022-11-27 21:06:38|03418|50040|HK 0669|160.63B|160630000000|87.45|5,588,191|-46.25%|10|2023-03-02|15/12/2022||0.31||6741000000|2022-08-11|15/06/2022||0.32||6977000000
2022-11-27 21:06:41|03419|102047|HK 0700|2.57T|2570000000000|273.00|30,591,179|-39.3%|34|2023-03-22|15/12/2022||3.12||144980000000|2022-11-15|15/09/2022|3.31|3.13|140090000000|141260000000
2022-11-27 21:06:45|03420|943436|HK 0288|62.37B|62370000000|4.41|20,869,412|-13.7%|25|2023-03-28|15/12/2022||0.05||7550000000|2022-10-25|15/09/2022|||7010000000|7020000000
2022-11-27 21:06:48|03421|100118|HK 1997|109B|109000000000|35.90|2,999,434|-13.18%|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
2022-11-27 21:06:51|03422|1167625|HK 2269|182.92B|182920000000|47.75|34,352,422|-53.82%|1|2021-08-16|15/06/2021|||||
2022-11-27 21:06:54|03423|1075487|HK 1810|233.92B|233920000000|9.49|92,057,739|-50.21%|22|2023-03-21|15/12/2022||0.0717||75200000000|2022-11-23|15/09/2022|-0.06|0.0746|70470000000|70190000000
2022-11-27 21:06:57|03424|49989|HK 0868|55.84B|55840000000|13.60|8,090,810|-30.96%|18|2023-02-27|15/12/2022||||12279000000|2022-08-02|15/06/2022|0.82||13650000000|12279000000
2022-11-27 21:07:00|03425|943468|HK 0968|79.35B|79350000000|8.92|25,687,689|-33.93%|26|2023-02-28|15/12/2022||0.28||10242000000|2022-11-30|15/09/2022||||
2022-11-27 21:07:03|03426|1081715|EPA 2CRSI|35.63M|35630000|2.56|9,302|-41.08%|22|2023-02-01|15/11/2022|||||2022-11-29|15/06/2023||||
2022-11-27 21:07:04|03427|1167759|EPA TRACT|431.56M|431560000|5.88|2,906|-39.85%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2022-11-27 21:07:07|03428|17634|EPA ALAST|35.7M|35700000|2.77|2,343|-49.08%|24|2022-11-08|15/09/2022|||||2022-09-20|15/06/2022|-0.02||79840000|
2022-11-27 21:07:10|03429|17629|EPA ABS|382.86M|382860000|8.17|55,519|-33.31%|27|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-0.15||629000|
2022-11-27 21:07:14|03430|17675|EPA BITI|387.2M|387200000|6.54|24,211|-7.23%|26|2023-03-21|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:07:17|03431|991239|EPA ABEO|140.72M|140720000|18.75|1,053|48.81%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:07:21|03432|949746|EPA ABNX|51.13M|51130000|1.8260|52,955|-26.96%|23|2023-02-17|15/12/2022|||||2022-11-17|15/09/2022|||1200000|
2022-11-27 21:07:24|03433|955665|EPA ABVX|132.51M|132510000|7.90|29,661|-67.56%|24|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-1.77|||
2022-11-27 21:07:28|03434|15274|EBR ABO|54.96M|54960000|5.200|700|-1.89%|15|2022-09-16|15/06/2022|0.12||36350000||2022-04-22|15/12/2021|0.16||31940000|
2022-11-27 21:07:31|03435|17630|EPA CFMP|53.7M|53700000|0.3650|39,809|-28.43%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.06||1900000|
2022-11-27 21:07:34|03436|386|EPA ACCP|6.38B|6380000000|24.79|783,962|-7.81%|32|2023-02-22|15/12/2022||0.29||2110000000|2022-10-26|15/09/2022|||1150000000|589000000
2022-11-27 21:07:37|03437|1173818|EPA AACSH_p|-|-|9.80|6,266|0%|3|2022-07-22|15/06/2022|-0.04||||2022-05-25|15/12/2021|-0.04|||
2022-11-27 21:07:42|03438|17676|EPA DTNC|5.22M|5220000|1.565|992|-15.86%|26|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.1||8250000|
2022-11-27 21:07:45|03439|17677|EPA MRSP|84.36M|84360000|4.20|12,176|29.23%|21|2022-11-15|15/09/2022|||110700000||2022-09-20|15/06/2022|0.15||134100000|134100000
2022-11-27 21:07:49|03440|40297|EPA ADOC|27.86M|27860000|3.27|29,301|-59.38%|25|2023-03-16|15/12/2022||-0.8||6500000|2022-10-25|15/09/2022|-0.73|-0.16|2400000|11500000
2022-11-27 21:07:52|03441|7106|EPA ADUX|8.96M|8960000|1.440|1,743|-33.33%|28|2022-11-28|15/09/2022|||||2022-07-28|15/06/2022|0.02||11370000|
2022-11-27 21:07:55|03442|1055913|EPA ALDVI|36.46M|36460000|3.67|12,397|-52.09%|13|2022-09-20|15/06/2022|-0.48||1560000||2022-03-31|15/12/2021|-1.34||2670000|
2022-11-27 21:07:59|03443|17681|EPA ADVI|71.88M|71880000|18.70|360|1.63%|23|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|0.33||141400000|
2022-11-27 21:08:02|03444|6962|EPA ADP|14.65B|14650000000|148.10|61,782|42.4%|32|2023-02-16|15/12/2022||2.63||2556000000|2022-10-27|15/09/2022|||1380000000|1350000000
2022-11-27 21:08:04|03445|1082118|EPA AFME|32.69M|32690000|1.80|3,870|-69.03%|5|2022-09-28|15/06/2022|-0.44||||2022-04-30|15/12/2021|-0.39|||
2022-11-27 21:08:07|03446|385|EPA AIRF|3.32B|3320000000|1.29|13,138,251|-32.06%|38|2023-02-16|15/12/2022||-0.1061||6660000000|2022-10-28|15/09/2022|0.2284|0.1849|8110000000|7780000000
2022-11-27 21:08:10|03447|17683|EPA AKA|1.49B|1490000000|48.85|20,986|2.28%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2022-11-27 21:08:14|03448|17824|EPA AKW|422.41M|422410000|15.78|4,567|-21.49%|28|2022-11-10|15/09/2022|||||2022-09-22|15/06/2022|0.07||242300000|242300000
2022-11-27 21:08:16|03449|17895|EPA AAA|428M|428000000|9.900|761|-10%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.14||84500000|84500000
2022-11-27 21:08:20|03450|7005|EPA ABIO|1.52B|1520000000|47.14|58,485|40.05%|29|2023-02-28|15/12/2022|||||2022-10-25|15/09/2022||||
2022-11-27 21:08:26|03451|1012045|EPA ALDA|4.43B|4430000000|11.00|163,979|-10.71%|23|2023-02-08|15/12/2022||0.6206||2970000000|2022-11-04|15/09/2022||0.6342||2690000000
2022-11-27 21:08:29|03452|17678|EPA ALDV|10.78M|10780000|0.0800|8,939|-20%|14|2022-09-28|15/06/2022|-0.01||492000||2022-04-30|15/12/2021|-0||465000|
2022-11-27 21:08:32|03453|17684|EPA ALNEO|23.21M|23210000|2.280|12,871|6.05%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.13||2400000|
2022-11-27 21:08:35|03454|17685|EPA ALMP|938.72M|938720000|25.72|2,733|11.34%|15|2022-10-12|15/06/2022|-1.03||-17250000||2022-04-19|15/12/2021|5.26||178000000|
2022-11-27 21:08:38|03455|17632|EPA IMAF|2.82B|2820000000|139.00|5,043|-15.04%|27|2023-02-28|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-27 21:08:41|03456|17686|EPA AREIT|1.09B|1090000000|620.00|2|-6.06%|14|2022-07-28|15/06/2022|20.53||1270000000||2022-02-22|15/12/2021|41.29||2810000000|
2022-11-27 21:08:44|03457|7048|EPA LTEN|4.19B|4190000000|123.60|37,025|-12.9%|31|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||957300000|935000000
2022-11-27 21:08:47|03458|943297|EPA ALTUR|30.64M|30640000|7.26|750|28.5%|14|2022-07-29|15/06/2022|0.04||||2022-04-04|15/12/2021|3.5||31660|
2022-11-27 21:08:50|03459|955666|EPA AMPLI|153.51M|153510000|3.200|6,819|53.11%|24|2022-11-24|15/09/2022|||||2022-10-19|15/06/2022|-0.03||27560000|
2022-11-27 21:08:54|03460|961654|EPA AMUN|10.88B|10880000000|53.45|191,455|-28.4%|27|2023-02-08|15/12/2022||1.28||721920000|2022-10-28|15/09/2022|1.39|1.23|758000000|722960000
2022-11-27 21:08:59|03461|13813|AS APAM|2.19B|2190000000|28.86|224,467|-32.91%|38|2023-02-08|15/12/2022||1.06||1780000000|2022-11-10|15/09/2022|1.76|1.71|2260000000|2040000000
2022-11-27 21:09:01|03462|1174451|EPA ARAMI|387.19M|387190000|4.68|64,968|-73.41%|5|2022-05-16|15/03/2022|-0.24||872600000||2022-01-26|15/09/2021|-0.25||772900000|
2022-11-27 21:09:05|03463|17633|EPA ARGAN|1.82B|1820000000|79.50|6,726|-26.25%|22|2023-01-19|15/12/2022|||||2022-10-03|15/09/2022||||
2022-11-27 21:09:08|03464|6980|EPA AKE|6.38B|6380000000|85.56|180,861|-27.09%|38|2023-02-23|15/12/2022||1.07||2410000000|2022-11-10|15/09/2022|3.5|3.02|2970000000|2970000000
2022-11-27 21:09:11|03465|17662|EPA ARTE|118.56M|118560000|25.00|550|7.76%|14|2022-09-29|15/06/2022|2.2||35490000||2022-05-02|15/12/2021|2.29||47750000|
2022-11-27 21:09:14|03466|32437|EPA PRC|49.82M|49820000|7.49|13,831|-46.5%|13|2022-09-29|15/06/2022|0.08||3830000||2022-04-28|15/12/2021|0.06||3920000|
2022-11-27 21:09:17|03467|17792|EPA ARTO|1.22B|1220000000|4,600.0|9|-19.3%|12|2022-09-30|15/06/2022|74.29||69910000||2022-04-28|15/12/2021|-2.86||66460000|
2022-11-27 21:09:20|03468|978752|EBR DMSIM|171.3M|171300000|0.1150|21,858|-49.12%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2022-11-27 21:09:23|03469|7111|EPA ASY|591.54M|591540000|40.00|4,646|16.96%|29|2023-03-14|15/12/2022|||||2022-10-27|15/09/2022|||118900000|118500000
2022-11-27 21:09:26|03470|13160|EPA ALATA|72.68M|72680000|0.1900|783,813|-50.31%|23|2023-02-10|15/12/2022|||||2023-01-12|15/09/2022||||
2022-11-27 21:09:30|03471|943371|EPA ATEME|119.34M|119340000|10.58|2,491|-20.21%|24|2022-11-09|15/09/2022|||||2022-09-29|15/06/2022|-0.01||23000000|
2022-11-27 21:09:33|03472|7019|EPA ATOS|1.21B|1210000000|10.97|2,169,589|-70.3%|33|2023-02-28|15/12/2022||1.35||2870000000|2022-11-24|15/09/2022|||2820000000|2760000000
2022-11-27 21:09:36|03473|17690|EPA AUBT|652.27M|652270000|49.20|6,109|-3.72%|26|2022-10-19|15/09/2022|||120900000||2022-09-14|15/06/2022|1.3||128900000|128900000
2022-11-27 21:09:39|03474|17691|EPA AUCP|8M|8000000|5.65|346|17.71%|23|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-27 21:09:42|03475|17692|EPA AUER|71.47M|71470000|7.50|1,306|-1.32%|22|2022-11-28|15/09/2022|||||2022-09-21|15/06/2022|0.66||68400000|
2022-11-27 21:09:48|03476|17693|EPA AURS|42.81M|42810000|10.70|1,903|-47.55%|21|2022-10-27|15/09/2022|||28250000||2022-09-28|15/06/2022|-0.02||26300000|26300000
2022-11-27 21:09:51|03477|7129|EPA AVOM|1.08M|1080000|0.1290|492,773|-97.31%|25|2022-12-21|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:09:55|03478|14167|EPA AXW|336.92M|336920000|16.10|6,285|-43.71%|25|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022|||67500000|
2022-11-27 21:09:58|03479|7615|EPA BAIN|2.06B|2060000000|84.20|1,173|27.19%|14|2022-06-30|15/03/2022|1.25||219100000||2021-11-30|15/09/2021|1.86||311400000|
2022-11-27 21:10:02|03480|1011051|EPA BALYO|13.66M|13660000|0.405|87,153|-59.98%|22|2022-10-27|15/09/2022|||4300000||2022-09-29|15/06/2022|-0.15||4400000|
2022-11-27 21:10:05|03481|17699|EPA BBUI|5.21M|5210000|7.90|49|-1.25%|14|2022-09-30|15/06/2022|-1.12||5000000||2022-04-29|15/12/2021|0.86||5480000|
2022-11-27 21:10:09|03482|17656|EPA BASS|821.41M|821410000|51.20|343|-20%|25|2022-11-28|15/09/2022|||||2022-07-28|15/06/2022|2.38||578900000|
2022-11-27 21:10:13|03483|17700|EPA BATD|257.64M|257640000|35.25|3,932|-15.06%|27|2022-11-28|15/09/2022||||117000000|2022-10-18|15/06/2022|1.2||126800000|124000000
2022-11-27 21:10:17|03484|1173833|EPA BLV|1.08B|1080000000|11.30|24,507|-38.2%|7|2022-11-03|15/09/2022|||||2022-08-03|15/06/2022|-0.09||352200000|
2022-11-27 21:10:20|03485|7056|EPA CHBE|868.31M|868310000|10.76|65,198|-16.2%|29|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.64||398200000|409950000
2022-11-27 21:10:23|03486|7033|EPA BICP|2.75B|2750000000|62.90|72,931|38.06%|38|2023-02-14|15/12/2022|||||2022-10-27|15/09/2022|1.14||580100000|575100000
2022-11-27 21:10:27|03487|17702|EPA BGBN|129.56M|129560000|7.00|30,051|-49.43%|27|2023-01-24|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:10:30|03488|7078|EPA BIOX|11.63B|11630000000|98.24|117,086|-24.69%|32|2023-03-01|15/12/2022||1.61||873700000|2022-10-26|15/09/2022|||902000000|850970000
2022-11-27 21:10:33|03489|17704|EPA BLEE|208.07M|208070000|185.00|21|37.04%|11|2022-05-17|15/02/2022|1.74||9960000||2021-12-17|15/08/2021|71.99||10830000|
2022-11-27 21:10:37|03490|7031|EPA BOIR|795.46M|795460000|45.80|3,950|19.74%|32|2023-03-15|15/12/2022||||132900000|2022-11-30|15/09/2022||||123770000
2022-11-27 21:10:40|03491|13163|EPA BOLL|15.54B|15540000000|5.29|1,422,428|12.22%|30|2023-03-08|15/12/2022|||||2022-10-20|15/09/2022|||6110000000|
2022-11-27 21:10:43|03492|7113|EPA BOND|399.6M|399600000|12.44|13,833|-40.19%|29|2023-03-03|15/12/2022||||1461000000|2022-11-08|15/09/2022|||571250000|552700000
2022-11-27 21:10:46|03493|945125|EBR BIOS|3.51M|3510000|0.15|216,364|-83.46%|15|2022-10-25|15/09/2022|||||2022-09-07|15/06/2022|-0.15|||
2022-11-27 21:10:49|03494|1153014|EPA ALBOO|3.07M|3070000|0.34|379,304|-52.11%|6|2022-10-13|15/06/2022|-0.39||-12270||2021-09-27|15/06/2021|-0.98||38000|
2022-11-27 21:10:52|03495|17638|EPA BDRP|184.85M|184850000|3.350|2,706|31.89%|23|2023-02-23|15/12/2022|||||2022-10-19|15/09/2022||||
2022-11-27 21:10:55|03496|8788|EPA BVI|11.66B|11660000000|25.78|690,964|-8.74%|32|2023-02-23|15/12/2022||0.65||2914000000|2022-10-26|15/09/2022|||1460000000|1420000000
2022-11-27 21:11:00|03497|17707|EPA BULY|755.52M|755520000|431.00|95|-37.54%|21|2022-11-28|15/09/2022|||||2022-07-28|15/06/2022|37.74||3930000000|
2022-11-27 21:11:05|03498|17708|EPA CAT31|288.28M|288280000|62.80|440|-22.47%|12|2022-09-19|15/06/2022|11.09||226500000||2022-03-28|15/12/2021|7.48||194400000|
2022-11-27 21:11:08|03499|17709|EPA CAFO|106.27M|106270000|11.40|1,208|-14.61%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:11:11|03500|943236|EPA CRTO|370.31M|370310000|58.70|153|-31.74%|11|2022-09-12|15/06/2022|11.08||274200000||2022-03-10|15/12/2021|5.34||227200000|
2022-11-27 21:11:14|03501|40300|EPA CADNi|920.76M|920760000|15.90|2,947|-23.04%|27|2023-01-30|15/12/2022|||||2022-10-28|15/09/2022||||
2022-11-27 21:11:17|03502|40303|EPA CALCi|518.23M|518230000|70.19|463|-20.32%|11|2022-08-31|15/06/2022|14.17||428100000||2022-04-22|15/12/2021|6.58||360200000|
2022-11-27 21:11:20|03503|40309|EPA CRBP2|1B|1000000000|18.16|3,422|-17.51%|11|2022-08-09|15/06/2022|2.85||595400000||2022-03-30|15/12/2021|1.7||501800000|
2022-11-27 21:11:23|03504|943230|EPA CCNP|408.4M|408400000|67.50|245|-26.23%|11|2022-09-21|15/06/2022|9.02||303900000||2022-03-25|15/12/2021|5.64||257700000|
2022-11-27 21:11:26|03505|943238|EPA CAIF|1.97B|1970000000|70.27|737|-12.16%|12|2022-08-17|15/06/2022|7.98||895600000||2022-04-21|15/12/2021|6.17||813600000|
2022-11-27 21:11:30|03506|40311|EPA CRLA|880.54M|880540000|44.50|395|-17.85%|11|2022-08-05|15/06/2022|7.4||563700000||2022-03-14|15/12/2021|5.15||496600000|
2022-11-27 21:11:32|03507|943234|EPA CIV|310.67M|310670000|51.50|185|-23.69%|11|2022-09-15|15/06/2022|8.45||236700000||2022-05-12|15/12/2021|5.53||220400000|
2022-11-27 21:11:35|03508|943235|EPA CRLO|425.33M|425330000|52.49|185|-22.28%|14|2022-09-29|15/06/2022|7.18||332700000||2022-03-09|15/12/2021|5||301900000|
2022-11-27 21:11:38|03509|943237|EPA CRSU|517.15M|517150000|113.00|121|-22.65%|12|2022-09-08|15/06/2022|16.03||380200000||2022-03-15|15/12/2021|11.07||350400000|
2022-11-27 21:11:43|03510|17720|EPA CCAP|3.13B|3130000000|5,600.0|3|-17.65%|14|2022-09-30|15/06/2022|10.9||100000||2022-04-28|15/12/2021|-3.57||200000|
2022-11-27 21:11:46|03511|17710|EPA ALCAP|27.61M|27610000|12.60|1,008|-47.93%|22|2022-12-14|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:11:49|03512|17728|EPA CARM|2B|2000000000|13.90|81,817|14.68%|22|2023-02-15|15/12/2022|||||2022-10-20|15/09/2022||||
2022-11-27 21:11:52|03513|17711|EPA CRPP|2.47M|2470000|7.75|23|-73.28%|14|2022-07-29|15/06/2022|-0.67||1000||2022-04-26|15/12/2021|-46.59||1000|
2022-11-27 21:11:55|03514|6959|EPA CASP|1.2B|1200000000|11.15|335,948|-45.02%|27|2023-02-23|15/12/2022||1.05||17724000000|2022-10-27|15/09/2022|||7950000000|5816000000
2022-11-27 21:11:59|03515|17640|EPA YAS|131.9M|131900000|7.510|7,578|76.71%|27|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|-0.06||18320000|
2022-11-27 21:12:02|03516|17848|EPA CATGR|162.1M|162100000|5.28|127,219|-4.52%|23|2023-02-01|15/11/2022|||||2022-12-12|15/08/2022||||
2022-11-27 21:12:06|03517|40305|EPA CBOT|129.09M|129090000|3.60|14,273|0%|25|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|0.2||33290000|
2022-11-27 21:12:10|03518|7728|EPA CGDM|213.91M|213910000|15.66|10,033|-33.36%|33|2023-03-23|15/12/2022|||||2022-10-27|15/09/2022|||133300000|129000000
2022-11-27 21:12:14|03519|101936|EBR CYAD|23.24M|23240000|1.03|12,677|-67.51%|28|2023-03-23|15/12/2022||-0.6231|||2022-11-10|15/09/2022||||
2022-11-27 21:12:17|03520|17716|EPA CFI|546.35K|546350|0.6400|546|-25.58%|11|2022-04-15|15/12/2021|-0.02||||2021-10-15|15/06/2021|-0.04|||
2022-11-27 21:12:20|03521|7051|EPA GEPH|482.25M|482250000|0.678|11,630,683|11.51%|37|2023-03-02|15/12/2022||||356000000|2022-11-02|15/09/2022|0.00|0.00|255000000|246000000
2022-11-27 21:12:24|03522|7089|EPA CRIP|308.93M|308930000|12.93|64,356|-50.61%|22|2022-11-09|15/09/2022|||174900000||2022-09-08|15/06/2022|0.42||195200000|
2022-11-27 21:12:29|03523|17806|EPA CHSS|2.47M|2470000|5.15|75|23.21%|9|2022-10-18|15/06/2022|-0.02||1100000||2021-07-07|15/12/2020|-0.11||1360000|
2022-11-27 21:12:32|03524|6954|EPA DIOR|124.66B|124660000000|691.00|3,549|2.37%|30|2023-01-26|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:12:38|03525|17718|EPA ALCIB|7.62M|7620000|0.0621|74,518|-37.9%|21|2022-11-30|15/09/2022|||||2022-09-22|15/06/2022|-0.01||4570000|
2022-11-27 21:12:41|03526|17653|EPA IFDE|58.72M|58720000|50.00|91|10.62%|13|2022-09-30|15/06/2022|2.34||99180000||2022-06-06|15/12/2021|4.34||97830000|
2022-11-27 21:12:44|03527|17722|EPA ALCIS|75.09M|75090000|9.66|1,846|-27.91%|24|2022-10-19|15/09/2022|||86400000|85400000|2022-09-16|15/06/2022|0.79||81200000|81200000
2022-11-27 21:12:48|03528|7154|EPA AVQ|122.97M|122970000|2.70|98,788|-42.97%|23|2022-11-08|15/09/2022|||96000000|900000|2022-10-12|15/06/2022|-0.38||102000000|
2022-11-27 21:12:50|03529|7148|EPA CNIM|21.18M|21180000|7.46|164|-27.92%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2022-11-27 21:12:54|03530|989560|EPA CNV|1.1B|1100000000|3.200|431|-46.67%|25|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:12:58|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|
2022-11-27 21:13:02|03532|943321|EPA COFA|1.74B|1740000000|11.67|240,213|0.26%|28|2023-02-16|15/12/2022||||262000000|2022-10-27|15/09/2022|||288000000|288000000
2022-11-27 21:13:05|03533|17724|EPA COHE|14.78M|14780000|2.600|1,089|37.57%|26|2022-11-30|15/09/2022|||||2022-09-28|15/06/2022|0.45||6860000|
2022-11-27 21:13:08|03534|17725|EPA COLP|3.77B|3770000000|115.50|349|-9.06%|11|2022-08-02|15/06/2022|-4.06||6520000000||2022-02-24|15/12/2021|11.48||7640000000|
2022-11-27 21:13:10|03535|7093|EPA ODET|5.46B|5460000000|1,286.00|279|8.07%|11|2022-09-09|15/06/2022|71||11520000000||2022-04-22|15/12/2021|-4058.93||6980000000|
2022-11-27 21:13:14|03536|7768|EPA CDAF|684.54M|684540000|13.64|39,897|10%|28|2023-01-19|15/12/2022|||||2022-12-13|15/09/2022||||214000000
2022-11-27 21:13:17|03537|17727|EPA CRTS|9.48M|9480000|131.00|29|9.17%|11|2022-09-14|15/06/2022|11.44||8610000||2022-05-02|15/12/2021|0.93||1930000|
2022-11-27 21:13:20|03538|7015|EPA CVO|5.34B|5340000000|57.00|127,841|-20.72%|30|2023-02-16|15/12/2022||2.23||536280000|2022-10-20|15/09/2022||||
2022-11-27 21:13:24|03539|17647|EPA COVH|2.27B|2270000000|15.35|1,292|-2.85%|29|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022||||
2022-11-27 21:13:27|03540|943229|EPA CRAP|432.16M|432160000|61.95|155|-22.66%|11|2022-08-04|15/06/2022|14.13||395800000||2022-04-06|15/12/2021|5.37||349800000|
2022-11-27 21:13:31|03541|943239|EPA CMO|275.01M|275010000|52.60|197|-22.64%|11|2022-08-31|15/06/2022|10.99||211400000||2022-03-03|15/12/2021|5.6||174400000|
2022-11-27 21:13:34|03542|17729|EPA CROS|87.19M|87190000|8.20|104|33.33%|14|2022-09-30|15/06/2022|0.57||599000||2022-04-29|15/12/2021|0.36||566000|
2022-11-27 21:13:38|03543|7718|EPA SIGF|275.79M|275790000|11.20|9,461|117.05%|27|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:13:41|03544|17734|EPA AM|12.72B|12720000000|152.90|48,504|80.52%|29|2023-03-02|15/12/2022||4.73||3511000000|2022-11-30|15/09/2022||||
2022-11-27 21:13:46|03545|40314|EPA DBV|264.2M|264200000|2.81|115,202|-46.5%|31|2023-03-08|15/12/2022||-0.4392||1450000|2022-11-03|15/09/2022|-0.3638|-0.6276|2100000|1270000
2022-11-27 21:13:50|03546|1176406|EPA DEE_p|-|-|9.85|10,157|-1.01%|0||
2022-11-27 21:13:54|03547|17679|EPA DKUPL|131.87M|131870000|33.10|1,434|66.33%|23|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|1.62||89080000|
2022-11-27 21:13:57|03548|17736|EPA ALDLT|500.4M|500400000|69.90|1,076|-17.76%|22|2023-02-09|15/12/2022|||||2022-11-07|15/09/2022|||102500000|
2022-11-27 21:14:01|03549|9069|EPA DBG|838.43M|838430000|5.26|264,226|-42.61%|29|2022-12-06|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:14:05|03550|7026|EPA DVTM|1.39B|1390000000|168.50|83,812|0.3%|25|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021||||
2022-11-27 21:14:09|03551|17738|EPA ALDMS|16.93M|16930000|1.050|8,793|-14.63%|25|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:14:13|03552|17919|EPA DPAP|44.21M|44210000|452.00|15|-3.42%|12|2022-09-16|15/06/2022|18.47||8450000||2022-04-21|15/12/2021|23.19||8240000|
2022-11-27 21:14:19|03553|13146|EPA EDEN|13.2B|13200000000|53.16|443,374|31.52%|32|2023-02-21|15/12/2022||1.02||1044000000|2022-10-20|15/09/2022|||484000000|470000000
2022-11-27 21:14:25|03554|17743|EPA ALGID|5.86M|5860000|0.5660|17,360|-46.6%|25|2022-11-28|15/09/2022|||||2022-10-25|15/06/2022|-0.19||16030000|
2022-11-27 21:14:29|03555|6995|EPA FOUG|9.05B|9050000000|94.90|206,038|16.07%|32|2023-02-22|15/12/2022||||10223000000|2022-11-03|15/09/2022|||5180000000|4990000000
2022-11-27 21:14:33|03556|100156|EPA EKI|184.45M|184450000|7.05|23,128|-1.95%|26|2023-03-07|15/12/2022|||||2022-10-11|15/09/2022|||32800000|
2022-11-27 21:14:36|03557|391|EPA EDF|44.83B|44830000000|12.00|3,414,085|3.13%|25|2023-02-17|15/12/2022||-3.87||28338000000|2022-10-27|15/09/2022||||
2022-11-27 21:14:39|03558|17644|EPA EDSP|701.17M|701170000|97.80|258|-15.32%|14|2022-07-29|15/06/2022|2.13||653100000||2022-05-11|15/12/2021|3.31||445000000|
2022-11-27 21:14:42|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|
2022-11-27 21:14:46|03560|943369|EPA ELIOR|460.11M|460110000|2.67|1,181,001|-52.32%|28|2023-01-26|15/12/2022|||||2022-11-23|15/09/2022|-0.93|-0.33|1030000000|2107000000
2022-11-27 21:14:51|03561|945685|EPA ELIS|2.87B|2870000000|12.50|435,551|-10.39%|26|2023-03-07|15/12/2022|||||2022-10-26|15/09/2022|||1030000000|998000000
2022-11-27 21:14:54|03562|6948|EPA ERMT|2.01B|2010000000|75.75|82,724|11.07%|29|2023-02-22|15/12/2022||33.16||2362000000|2022-10-27|15/09/2022||||
2022-11-27 21:14:57|03563|943352|EPA ERYP|21.31M|21310000|0.69|80,897|-68.06%|25|2023-03-13|15/12/2022||-0.34||700000|2022-11-21|15/09/2022|-0.17|-0.36|470000|600000
2022-11-27 21:15:01|03564|17749|EPA ESIG|419.58M|419580000|73.40|2,419|2.23%|27|2023-02-27|15/01/2022|||||2022-10-24|15/09/2022|||21800000|
2022-11-27 21:15:04|03565|17907|AS ESPE|481.41K|481410|0.0092|512,756.48|-60.85%|27|2022-11-01|15/09/2022|||||2022-06-27|15/06/2022||||
2022-11-27 21:15:08|03566|7042|EPA ESSF|660.73M|660730000|51.40|33,990|319.59%|24|2022-11-28|15/09/2022|||||2022-09-15|15/06/2022|83.6||12060000000|
2022-11-27 21:15:11|03567|17819|EPA EFIN|17.73M|17730000|0.2620|202|-29.95%|13|2022-07-18|15/12/2021|-0.01||2320000||2021-11-04|15/06/2021|0.01||1140000|
2022-11-27 21:15:13|03568|25448|F EURA|4.7B|4700000000|61.30|98,717|-16.03%|29|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-27 21:15:17|03569|13135|EPA EURR|184.35M|184350000|2.95|2,389|6.12%|27|2023-02-24|15/12/2022|||||2022-11-09|15/09/2022|0.05||4770000|
2022-11-27 21:15:20|03570|943375|EPA ENX|7.55B|7550000000|70.86|111,256|-20.87%|29|2023-02-09|15/12/2022||1.25||361260000|2022-11-03|15/09/2022|1.21|1.02|350300000|321320000
2022-11-27 21:15:24|03571|17752|EPA ALECP|66.44M|66440000|0.5400|17,103|-17.05%|24|2022-12-16|15/09/2022|||||2022-08-12|15/06/2022||||
2022-11-27 21:15:27|03572|955667|EPA EUCAR|2.55B|2550000000|0.5090|3,194,398|-0.2%|26|2022-11-10|15/09/2022||||957000000|2022-08-01|15/06/2022||||696000000
2022-11-27 21:15:30|03573|7017|EPA ETL|1.84B|1840000000|7.99|623,709|-29.35%|32|2023-02-17|15/12/2022||1.04||566190000|2022-10-12|15/09/2022|||287400000|290000000
2022-11-27 21:15:33|03574|17737|EPA EGR|87.18M|87180000|2.9400|18,992|-3.29%|23|2022-11-30|15/09/2022|||||2022-09-08|15/06/2022|0.37|||
2022-11-27 21:15:37|03575|7747|EPA EXEP|320.33M|320330000|47.20|1,531|-35.69%|27|2023-01-25|15/12/2022|||||2022-12-20|15/09/2022||4.31||242350000
2022-11-27 21:15:40|03576|17755|EPA EEPC|207.03M|207030000|98.50|430|45.93%|11|2022-09-30|15/06/2022|3.95||178200000||2022-05-30|15/12/2021|0.09||194900000|
2022-11-27 21:15:44|03577|6958|EPA EPED|3.08B|3080000000|15.65|1,753,711|-57.19%|32|2023-02-20|15/12/2022||1.72||6600000000|2022-10-21|15/09/2022|||6590000000|6300000000
2022-11-27 21:15:47|03578|17758|EPA ABLD|29M|29000000|14.45|1,000|455.77%|12|2022-09-02|15/06/2022|-0.06||||2022-05-20|15/12/2021|-0.02|||
2022-11-27 21:15:49|03579|17756|EPA FSDV|2.25M|2250000|19.80|7|-25%|12|2022-06-07|15/09/2021|-2.15||||2020-12-22|15/03/2020|-1.79|||
2022-11-27 21:15:51|03580|17712|EPA FCMC|231.24M|231240000|1,320.00|3|1.54%|9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2022-11-27 21:15:54|03581|943348|EPA FALG|67.31M|67310000|1.688|71,667|-42.29%|16|2022-10-20|15/09/2022|||1000000||2022-09-30|15/06/2022|-0.13||2300000|
2022-11-27 21:15:57|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|
2022-11-27 21:16:01|03583|17761|EPA PADI|453.83M|453830000|188.00|5|2.17%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:16:04|03584|943357|EPA FGA|265.76M|265760000|5.33|4,877|-6.49%|23|2022-12-20|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:16:07|03585|17762|EPA ILSB|17.2M|17200000|9.00|1,188|76.47%|11|2022-09-30|15/06/2022|7.08||1510000||2022-04-29|15/12/2021|0.16||1670000|
2022-11-27 21:16:09|03586|40307|EPA CFOA|1.81M|1810000|2.78|523|-85.29%|0||
2022-11-27 21:16:13|03587|17763|EPA FINM|2.04M|2040000|0.1020|3,577|-52.34%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:16:16|03588|17764|EPA LINP|49.38M|49380000|8.75|189|-71.77%|14|2022-08-01|15/06/2022|-6.38||16140000000||2022-04-25|15/12/2021|-5.46||16360000000|
2022-11-27 21:16:19|03589|17765|EPA FIPP|15.11M|15110000|0.1310|21,214|-9.66%|14|2022-09-29|15/06/2022|-0||927000||2022-04-29|15/12/2021|||1030000|
2022-11-27 21:16:22|03590|41353|EPA FNAC|967.82M|967820000|36.22|48,134|-32.17%|26|2023-02-23|15/12/2022||||2700000000|2022-10-19|15/09/2022|||1850000000|1810000000
2022-11-27 21:16:25|03591|17767|EPA BLIM|2.67M|2670000|1.670|321|108.75%|14|2022-09-26|15/06/2022|-0.03||||2022-04-22|15/12/2021|0.01|||
2022-11-27 21:16:28|03592|17768|EPA ATLD|180.82M|180820000|41.60|2,573|-1.42%|11|2022-08-01|15/06/2022|1.19||86030000||2022-04-05|15/12/2021|2.78||84510000|
2022-11-27 21:16:31|03593|17769|EPA LOEX|60.94M|60940000|6.50|181|-36.89%|14|2022-08-01|15/06/2022|-3.43||16140000000||2022-04-25|15/12/2021|-3.66||16360000000|
2022-11-27 21:16:34|03594|17770|EPA INEA|419.64M|419640000|38.90|1,201|-8.77%|22|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:16:38|03595|17771|EPA FLYP|3.59B|3590000000|83.80|236|7.44%|27|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:16:41|03596|17680|EPA MHM|3.28M|3280000|0.0180|534,165|-43.75%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2022-11-27 21:16:44|03597|17775|EPA SPOE|86.56M|86560000|8.20|890|18.84%|14|2022-11-15|15/06/2022|0.72||3540000||2022-04-29|15/12/2021|-0.02||4560000|
2022-11-27 21:16:46|03598|40318|EPA FOEQ|101.05M|101050000|715.00|4|-5.92%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2022-11-27 21:16:49|03599|17777|EPA FREY|995.24M|995240000|35.20|133|7.32%|24|2022-11-30|15/09/2022|||||2022-09-22|15/06/2022|2.51||59580000|
2022-11-27 21:16:52|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|
2022-11-27 21:16:55|03601|17721|EPA GALIM|418.08M|418080000|12.90|2|-17.22%|11|2022-07-28|15/06/2022|0.51||22200000||2022-02-17|15/12/2021|0.15||41800000|
2022-11-27 21:16:58|03602|7709|EPA GAUM|317.74M|317740000|102.00|103|2%|24|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-1.3||110000000|
2022-11-27 21:17:00|03603|943359|EPA GTT|4.33B|4330000000|117.50|95,986|65.49%|30|2023-02-16|15/12/2022||0.7271||76760000|2022-10-27|15/09/2022|0.6796|0.6796|77800000|75000000
2022-11-27 21:17:03|03604|17779|EPA GEAP|86.31M|86310000|78.50|34|-21.5%|12|2022-06-30|15/03/2022|1.38||20870000||2022-01-31|15/09/2021|0.68||14220000|
2022-11-27 21:17:07|03605|6953|EPA GFCP|7.08B|7080000000|95.90|138,736|-19.88%|30|2023-02-15|15/12/2022||2.79||318440000|2022-10-20|15/09/2022||||153600000
2022-11-27 21:17:11|03606|17649|EPA GENX|219.96M|219960000|9.70|5,617|12.27%|23|2022-11-28|15/09/2022|||||2022-07-26|15/06/2022|||20900000|20900000
2022-11-27 21:17:15|03607|976469|EPA GNRO|43.02M|43020000|1.73|3,349|-51.54%|22|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.25|||
2022-11-27 21:17:18|03608|19720|EPA GNFT|178.46M|178460000|3.59|106,118|20.47%|22|2023-02-07|15/12/2022||-0.83||13570000|2022-11-10|15/09/2022||||
2022-11-27 21:17:21|03609|943363|EPA GVI|3.98M|3980000|0.0575|1,199,711|-79.82%|23|2022-10-27|15/09/2022|||||2022-09-29|15/06/2022|-0.05||511000|
2022-11-27 21:17:24|03610|985893|EPA SIGHT|168.95M|168950000|3.66|88,734|-36.01%|21|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|-0.23||3060000|
2022-11-27 21:17:28|03611|13102|EPA GETP|8.67B|8670000000|16.06|919,353|23.54%|32|2023-02-23|15/12/2022||0.27||740040000|2022-10-20|15/09/2022|||466100000|396000000
2022-11-27 21:17:31|03612|7573|EPA GLTN|442.86M|442860000|15.32|13,752|-8.92%|28|2022-10-19|15/09/2022|||279800000|248000000|2022-07-21|15/06/2022|0.51||304200000|248000000
2022-11-27 21:17:35|03613|17899|EPA VLTZ|115.76M|115760000|78.20|1,621|-43.33%|24|2023-01-30|15/09/2022|||||2022-08-31|15/06/2022|||38600000|38600000
2022-11-27 21:17:38|03614|7162|EPA CITT|690.44M|690440000|62.20|3,214|-6.47%|27|2022-10-19|15/09/2022|||||2022-09-13|15/06/2022|2.53||1120000000|595000000
2022-11-27 21:17:44|03615|7214|EPA GFLO|159.15M|159150000|20.8000|1,564|31.63%|26|2022-11-28|15/09/2022|||||2022-07-28|15/06/2022|-0.17||77500000|
2022-11-27 21:17:48|03616|17650|EPA GOEG|345.49M|345490000|20.20|17,356|78.51%|26|2022-10-19|15/09/2022|||28200000||2022-09-19|15/06/2022|-0.18||50600000|50600000
2022-11-27 21:17:51|03617|17798|EPA IRD|127.95M|127950000|44.20|122|75.29%|11|2022-09-30|15/06/2022|2.11||13460000||2022-04-29|15/12/2021|2.52||6770000|
2022-11-27 21:17:54|03618|17780|EPA JAJP|5.34M|5340000|1.500|3,429|-8.54%|11|2022-09-12|15/03/2022|-0.02||13780000||2021-12-14|15/09/2021|0.08||10390000|
2022-11-27 21:17:57|03619|7529|EPA OPEN|270.03M|270030000|33.50|14,119|32.41%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2022-11-27 21:18:01|03620|7108|EPA PARP|205.65M|205650000|21.40|846|17.58%|27|2023-01-24|15/10/2022|||||2022-09-13|15/07/2022||||
2022-11-27 21:18:05|03621|17651|EPA GPEP|135.93M|135930000|35.20|336|23.94%|21|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|2.05||107800000|
2022-11-27 21:18:10|03622|6999|EPA SEBF|4.18B|4180000000|76.00|88,511|-42.94%|32|2023-02-22|15/12/2022|||||2022-10-24|15/09/2022|||1890000000|1961000000
2022-11-27 21:18:13|03623|17746|EPA SFPI|201.01M|201010000|2.180|17,867|-34.34%|24|2022-11-30|15/09/2022|||||2022-09-20|15/06/2022|0.12||305900000|
2022-11-27 21:18:18|03624|7373|EPA GRBT|213.87M|213870000|17.00|16,732|-52.71%|29|2023-03-28|15/12/2022||||199100000|2022-10-20|15/09/2022|||198050000|189970000
2022-11-27 21:18:21|03625|17781|EPA GTCN|185.76M|185760000|12.200|10,335|-12.23%|24|2022-10-27|15/09/2022|||43000000||2022-09-29|15/06/2022|1.17||42200000|
2022-11-27 21:18:25|03626|7032|EPA PYHE|102.96M|102960000|3.49|12,874|-29.64%|30|2023-03-22|15/12/2022|||||2022-10-18|15/09/2022|||140000000|
2022-11-27 21:18:28|03627|7693|EPA HEXAO|129.04M|129040000|18.85|4,760|-51.04%|27|2022-11-30|15/09/2022||||216600000|2022-09-21|15/06/2022|0.17||289300000|289300000
2022-11-27 21:18:32|03628|7202|EPA HIGH|96.14M|96140000|4.70|5,687|-9.96%|27|2023-03-20|15/12/2022|||||2022-10-19|15/09/2022||||
2022-11-27 21:18:36|03629|17851|EPA ALHOP|43.09M|43090000|16.50|706|90.97%|25|2023-02-07|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:18:39|03630|17787|EPA LZTL|8.2M|8200000|1.11|1,024|-42.78%|15|2022-09-22|15/06/2022|-0.64||17440000||2022-06-16|15/12/2021|2.49||13850000|
2022-11-27 21:18:42|03631|1174519|EPA HDF|334.56M|334560000|24.55|1,461|-14.9%|4|2022-09-30|15/06/2022|-0.06||1750000||2022-05-24|15/12/2021|-0.12||480000|
2022-11-27 21:18:44|03632|1175169|EPA I2PO|-|-|8.50|90|-12.46%|0||
2022-11-27 21:18:47|03633|9109|EPA ICAD|3B|3000000000|39.72|77,309|-36.09%|30|2023-02-20|15/12/2022||2.54||965790000|2022-10-24|15/09/2022||||179000000
2022-11-27 21:18:51|03634|40319|EPA IDLA|1.55B|1550000000|273.00|2,469|-18.26%|24|2022-10-24|15/09/2022|||641800000|610000000|2022-08-30|15/06/2022|3.03||641600000|641600000
2022-11-27 21:18:54|03635|17789|EPA IDVP|346.6M|346600000|49.50|500|1.02%|15|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|4.29||34420000|
2022-11-27 21:18:58|03636|17790|EPA IGXA|272.99M|272990000|210.00|364|-19.23%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2022-11-27 21:19:01|03637|6967|EPA IMTP|3.21B|3210000000|37.98|101,295|9.33%|38|2023-02-16|15/12/2022|||||2022-11-02|15/09/2022|||1120000000|
2022-11-27 21:19:04|03638|17791|EPA FINA|383.6M|383600000|57.00|223|-8.95%|11|2022-07-22|15/06/2022|8.37||12830000||2022-03-17|15/12/2021|6.71||12320000|
2022-11-27 21:19:07|03639|17793|EPA ETOF|378.84M|378840000|54.60|2,314|5.81%|27|2022-10-26|15/09/2022|||71400000||2022-09-21|15/06/2022|1.42||74900000|74830000
2022-11-27 21:19:10|03640|17795|EPA IPH|170.61M|170610000|2.14|133,802|-50.16%|27|2022-11-14|15/09/2022|||||2022-09-15|15/06/2022|0.08|-0.26|41270000|21380000
2022-11-27 21:19:14|03641|7175|EPA IPAR|3.31B|3310000000|52.90|26,099|-14.8%|29|2023-03-15|15/12/2022||||234650000|2022-10-25|15/09/2022|||195300000|161100000
2022-11-27 21:19:17|03642|17654|EPA ITXA|3.04M|3040000|3.000|11|-31.82%|14|2022-08-02|15/06/2022|0.05||142000||2022-06-08|15/12/2021|0.03||126000|
2022-11-27 21:19:21|03643|996538|EPA IVAA|168.9M|168900000|4.05|56,779|-65.09%|20|2023-03-07|15/12/2022||||4150000|2022-11-10|15/09/2022||||
2022-11-27 21:19:24|03644|7072|EPA IPN|9.06B|9060000000|109.90|77,541|23.48%|32|2023-02-09|15/12/2022||4.71||813010000|2022-10-27|15/09/2022|||774800000|746480000
2022-11-27 21:19:31|03645|7040|EPA ISOS|2.42B|2420000000|54.40|49,285|37.2%|32|2023-02-15|15/12/2022||||1298000000|2022-10-27|15/09/2022|||602000000|587000000
2022-11-27 21:19:34|03646|17800|EPA ITFT|19.87M|19870000|3.460|115|-13.93%|26|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.11||10080000|
2022-11-27 21:19:38|03647|17802|EPA JBOG|146.45M|146450000|9.94|753|-11.25%|13|2022-09-29|15/06/2022|-0.59||131400000||2022-04-25|15/12/2021|0.37||144400000|
2022-11-27 21:19:42|03648|14169|EPA JCQ|390.38M|390380000|16.98|19,450|-19.14%|38|2023-03-07|15/12/2022|||||2022-11-09|15/09/2022|1.5||638050000|528900000
2022-11-27 21:19:46|03649|7076|EPA JCDX|3.71B|3710000000|17.45|191,388|-22.17%|32|2023-03-09|15/12/2022||||980600000|2022-11-03|15/09/2022|||808000000|756300000
2022-11-27 21:19:50|03650|7096|EPA KOF|523.08M|523080000|25.15|24,218|-24.25%|38|2023-01-30|15/11/2022|||||2022-10-03|15/08/2022|0.43||311400000|283000000
2022-11-27 21:19:55|03651|7070|EPA LOIM|6.37B|6370000000|22.32|968,464|27.63%|31|2023-02-15|15/12/2022||1.16||515560000|2022-10-19|15/09/2022||||244000000
2022-11-27 21:19:59|03652|23514|F KORI|1.05B|1050000000|10.18|318,679|-61.47%|30|2023-03-15|15/12/2022||||1200000000|2022-10-27|15/09/2022|||1130000000|1140000000
2022-11-27 21:20:02|03653|1155481|EPA FDJ|6.53B|6530000000|37.59|166,185|-9.96%|16|2023-02-16|15/12/2022||0.85||3367000000|2022-10-13|15/09/2022|||592000000|
2022-11-27 21:20:06|03654|985182|EPA FDEL|225.94M|225940000|43.70|21,214|61.85%|23|2022-10-25|15/09/2022|||9700000||2022-10-20|15/06/2022|0.91||9300000|
2022-11-27 21:20:10|03655|17809|EPA LACR|121.22M|121220000|25.90|2,443|-28.06%|26|2022-11-30|15/09/2022|||||2022-07-05|15/06/2022|0.83||173150000|
2022-11-27 21:20:15|03656|668|EPA LAGA|2.69B|2690000000|19.16|28,921|-16.62%|32|2023-02-16|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-27 21:20:19|03657|7150|EPA LAEP|195.47M|195470000|0.3660|58,350|-27.52%|24|2023-03-14|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:20:22|03658|7292|EPA LPER|614.23M|614230000|104.00|1,267|4.42%|26|2022-11-25|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:20:25|03659|7156|EPA LOUP|1.89B|1890000000|107.50|1,824|12.68%|25|2023-02-01|15/11/2022|||||2022-11-23|15/08/2022|||1390000000|1390000000
2022-11-27 21:20:28|03660|17814|EPA ALBON|97.27M|97270000|85.20|195|6.5%|26|2022-11-30|15/09/2022|||||2022-09-14|15/06/2022|4.99||63710000|
2022-11-27 21:20:32|03661|7211|EPA LECS|1.32B|1320000000|34.90|26,459|-10.97%|31|2023-02-09|15/12/2022|||||2022-10-25|15/09/2022|0.4||141200000|141200000
2022-11-27 21:20:35|03662|7266|EPA LDSV|296.77M|296770000|46.80|1,830|19.39%|27|2023-02-14|15/12/2022|||||2022-10-20|15/09/2022|||41900000|41900000
2022-11-27 21:20:39|03663|7063|EPA GFII|1.11B|1110000000|20.90|21,679|-6.07%|32|2023-02-22|15/12/2022||0.63||730500000|2022-10-20|15/09/2022|||355800000|355800000
2022-11-27 21:20:47|03664|17812|EPA LNA|293.18M|293180000|27.90|6,405|-45.19%|28|2023-03-29|15/12/2022||||174100000|2022-11-08|15/09/2022|||174350000|168000000
2022-11-27 21:20:52|03665|17852|EPA LBIRD|380.22M|380220000|17.02|6,542|-15.32%|21|2022-10-24|15/09/2022|||40900000||2022-09-22|15/06/2022|0.06||46100000|46100000
2022-11-27 21:20:55|03666|996153|EPA LYS|9.11M|9110000|0.5150|65,458|-71.39%|19|2022-10-13|15/09/2022|||||2022-09-23|15/06/2022|0.04||8440000|
2022-11-27 21:21:00|03667|17829|EPA MRM|58.05M|58050000|26.600|120|13.68%|20|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-27 21:21:04|03668|980202|EPA MDM|508.73M|508730000|11.97|63,534|-41.44%|26|2023-03-08|15/12/2022||||351000000|2022-10-27|15/09/2022|||279000000|294000000
2022-11-27 21:21:06|03669|17817|EPA MFBP|247.99M|247990000|500.00|11|-29.08%|14|2022-10-31|15/06/2022|9.47||61180000||2022-03-31|15/12/2021|21.38||40850000|
2022-11-27 21:21:11|03670|7062|EPA MANP|822.71M|822710000|21.50|13,588|-23.76%|28|2022-10-25|15/09/2022|||575000000|564000000|2022-07-28|15/06/2022|0.76||1060000000|1115000000
2022-11-27 21:21:14|03671|7253|EPA MATP|778.66M|778660000|102.50|1,079|46.43%|28|2022-11-23|15/09/2022|||235300000|235300000|2022-08-31|15/06/2022|||231400000|231400000
2022-11-27 21:21:17|03672|13175|EPA MBWS|253.93M|253930000|2.270|17,260|59.86%|26|2022-10-27|15/09/2022|||48500000||2022-09-26|15/06/2022|0.02||45800000|
2022-11-27 21:21:21|03673|32435|EPA MKEA|20.97M|20970000|0.471|156,361|-42%|25|2022-11-16|15/06/2022|||1510000||2022-10-27|15/09/2022|||1400000|
2022-11-27 21:21:27|03674|7068|EPA MAUP|819.12M|819120000|4.145|276,487|89.27%|29|2023-03-16|15/12/2022|||||2022-10-20|15/09/2022|||154420000|
2022-11-27 21:21:30|03675|943360|EPA MCPHY|346.62M|346620000|12.42|173,935|-43.03%|15|2023-03-07|15/12/2022|||||2022-07-28|15/06/2022|-0.71||5200000|
2022-11-27 21:21:33|03676|7363|EPA MED6|24.18M|24180000|9.20|110|-21.23%|22|2023-02-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:21:37|03677|1096116|EPA MEDCL|158.94M|158940000|6.33|28,515|-32.37%|11|2022-12-06|15/09/2022|||||2022-06-14|15/03/2022|-0.52||2490000|
2022-11-27 21:21:40|03678|17823|EPA MEMS|7M|7000000|0.938|3,654|-33.71%|24|2023-01-25|15/12/2022|||||2022-10-20|15/09/2022|||2100000|
2022-11-27 21:21:44|03679|6994|EPA MERY|892.54M|892540000|9.60|285,669|12.35%|31|2023-02-15|15/12/2022||0.56||90780000|2022-10-18|15/09/2022||||43100000
2022-11-27 21:21:47|03680|7071|EPA CBLP|774.24M|774240000|37.30|18,651|16.74%|29|2022-10-26|15/09/2022|||297000000|266000000|2022-07-28|15/06/2022|1.66||524200000|
2022-11-27 21:21:52|03681|14170|EPA METEX|73.15M|73150000|1.670|95,190|-70.34%|21|2022-11-08|15/09/2022|||54800000||2022-09-30|15/06/2022|-0.5||62200000|
2022-11-27 21:21:56|03682|6946|EPA MMTP|1.69B|1690000000|13.40|226,671|-22%|32|2023-02-21|15/12/2022||1.06||697000000|2022-10-25|15/09/2022|||290100000|290100000
2022-11-27 21:22:00|03683|17825|EPA ALMIC|25.58M|25580000|0.920|30,013|-28.12%|24|2022-11-15|15/09/2022|||||2022-09-22|15/06/2022|0.03||65770000|
2022-11-27 21:22:03|03684|17659|EPA TEDE|1.07B|1070000000|5,850.0|2|-25%|14|2022-09-30|15/06/2022|50.08||||2022-04-28|15/12/2021|-2.61|||
2022-11-27 21:22:07|03685|15242|EBR MONTE|1.09B|1090000000|66.40|21,201|-48.53%|22|2023-02-09|15/12/2022||1.04||21570000|2022-10-28|15/09/2022||1.07||21460000
2022-11-27 21:22:10|03686|17830|EPA MUSE|33.22M|33220000|66.00|554|28.16%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2022-11-27 21:22:13|03687|1156934|EPA NACON|187.55M|187550000|2.16|90,601|-60.15%|12|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|||42200000|42400000
2022-11-27 21:22:16|03688|40322|EPA NANOB|135.39M|135390000|3.88|59,628|-47.81%|21|2022-11-09|15/09/2022|||||2022-09-28|15/06/2022|-0.76|-0.70||1000000
2022-11-27 21:22:20|03689|1088763|EPA NAVYA|5.69M|5690000|0.1125|1,821,402|-93.95%|19|2022-11-30|15/09/2022|||||2022-09-27|15/06/2022|-0.3||3990000|
2022-11-27 21:22:24|03690|1097383|EPA NEOEN|4.05B|4050000000|38.01|167,433|3.74%|18|2022-11-03|15/09/2022|||130500000||2022-07-28|15/06/2022|-0.2||115000000|
2022-11-27 21:22:27|03691|17833|EPA NRO|920.53M|920530000|38.00|3,642|13.77%|29|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-27 21:22:31|03692|7028|EPA NEXS|3.95B|3950000000|91.35|85,642|11.13%|32|2023-02-15|15/12/2022||3.69||1630000000|2022-10-26|15/09/2022|||1640000000|1550000000
2022-11-27 21:22:34|03693|7054|EPA NEXI|1.32B|1320000000|23.84|180,312|-37.62%|32|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||991000000|991000000
2022-11-27 21:22:40|03694|994269|EPA NEXTS|217.73M|217730000|105.00|636|22.81%|13|2022-09-20|15/06/2022|1.22||6060000||2022-03-17|15/12/2021|6.36||16370000|
2022-11-27 21:22:44|03695|951013|EPA NHOA|244.36M|244360000|9.57|4,668|-33.91%|25|2023-03-21|15/12/2022|||||2022-10-13|15/09/2022|||99800000|
2022-11-27 21:22:51|03696|6972|EPA NCOX|70.98M|70980000|1.42|48,564|-51.2%|29|2023-03-09|15/12/2022||-0.15||800000|2022-10-19|15/09/2022|-0.15|-0.15|750000|750000
2022-11-27 21:22:54|03697|961657|HE NOKIA|26.22B|26220000000|4.68|169,615|-5.03%|26|2023-01-26|15/12/2022||0.1417||7240000000|2022-10-20|15/09/2022|0.1|0.0926|6240000000|6050000000
2022-11-27 21:22:57|03698|1161787|EPA NR21|10.7M|10700000|136.00|26|-15.54%|11|2022-07-28|15/06/2022|-0.76||||2022-04-28|15/12/2021|-0.75|||
2022-11-27 21:23:00|03699|7109|EPA SONO|487.37M|487370000|6.30|5,489|7.88%|32|2023-03-21|15/12/2022|||||2022-11-08|15/09/2022|||88700000|
2022-11-27 21:23:04|03700|17835|EPA SABT|879.7M|879700000|13.70|3,581|5.38%|25|2022-12-07|15/09/2022||||87100000|2022-07-21|15/06/2022|||88350000|88300000
2022-11-27 21:23:07|03701|17836|EPA OLG|158.32M|158320000|2.79|21,868|31.6%|23|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:23:10|03702|17837|EPA ORPF|30.88M|30880000|4.73|1,625|-32.43%|24|2022-10-20|15/09/2022|||54300000||2022-09-15|15/06/2022|0.34||57200000|57200000
2022-11-27 21:23:13|03703|943319|EPA OREGE|25.23M|25230000|0.500|14,933|-51.08%|14|2022-10-21|15/06/2022|-0.06||1080000||2022-05-23|15/12/2021|-0.04||1470000|
2022-11-27 21:23:16|03704|7075|EPA ORP|443.87M|443870000|6.87|1,656,968|-91.83%|32|2023-03-28|15/12/2022||||1200000000|2022-11-08|15/09/2022||4.70|1180000000|1190000000
2022-11-27 21:23:19|03705|949748|EPA OSE|127.19M|127190000|6.92|29,434|-26.85%|14|2022-09-22|15/06/2022|-0.11||16050000||2022-03-30|15/12/2021|-0.93||26310000|
2022-11-27 21:23:22|03706|943370|EPA PID|58.84M|58840000|29.80|509|-5.7%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:23:26|03707|17665|EPA PARF|90.51M|90510000|60.00|144|13.21%|22|2023-02-16|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-27 21:23:29|03708|7159|EPA PARRO|133.72M|133720000|4.425|4,683|-1.67%|30|2023-03-14|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-27 21:23:33|03709|17844|EPA PASS|20.24M|20240000|5.12|831|-16.34%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|0.06||18450000|
2022-11-27 21:23:37|03710|17845|EPA PATC|232.29M|232290000|15.50|999|-6.06%|22|2022-10-06|15/09/2022|||||2022-09-08|15/06/2022|1.9||23020000|
2022-11-27 21:23:41|03711|17666|EPA PCAS|102.79M|102790000|7.48|981|-21.43%|25|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022||||
2022-11-27 21:23:44|03712|17846|EPA GPIF|315.02M|315020000|84.20|622|1.45%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|2.07||69900000|
2022-11-27 21:23:49|03713|17759|EPA PEUG|2.19B|2190000000|88.00|5,293|-24.53%|28|2022-11-30|15/09/2022|||||2022-09-13|15/06/2022|7.69||287900000|
2022-11-27 21:23:52|03714|7332|EPA EQSE|1.17B|1170000000|78.40|3,515|-8.84%|26|2022-11-09|15/09/2022|||50100000||2022-09-22|15/06/2022|1.3||54200000|54200000
2022-11-27 21:23:57|03715|6947|EPA PVAC|375.23M|375230000|0.83|158,242|-29.25%|29|2023-01-19|15/12/2022|||||2022-12-01|15/09/2022||||
2022-11-27 21:24:01|03716|7027|EPA PLOF|2.16B|2160000000|14.95|146,297|-32.48%|32|2023-02-22|15/12/2022||||2260000000|2022-10-25|15/09/2022|||2120000000|2020000000
2022-11-27 21:24:05|03717|17847|EPA PLVP|90.53M|90530000|4.10|12,939|-31.55%|26|2022-12-14|15/09/2022|||||2022-08-25|15/06/2022|||179600000|
2022-11-27 21:24:08|03718|945688|EPA POXEL|34.1M|34100000|1.18|68,704|-77.31%|22|2023-02-15|15/12/2022||-0.20|||2022-11-08|15/09/2022|||203000|
2022-11-27 21:24:11|03719|17849|EPA PREP|152.5M|152500000|28.00|610|-16.95%|21|2022-11-15|15/09/2022|||39700000||2022-09-27|15/06/2022|0.55||40000000|
2022-11-27 21:24:14|03720|13181|EPA PROAC|14.9M|14900000|0.1100|10,155|-34.13%|23|2022-12-28|15/10/2022|||||2022-11-30|15/07/2022||||
2022-11-27 21:24:18|03721|1009128|EPA PWG|190.05M|190050000|3.710|60,935|34.18%|21|2022-10-17|15/09/2022|||17200000||2022-09-14|15/06/2022|0.07||18000000|19470000
2022-11-27 21:24:21|03722|17667|EPA ALPRG|19.97M|19970000|0.2190|71,156|-40.49%|21|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|||52440000|
2022-11-27 21:24:24|03723|6992|EPA QDT|524.91M|524910000|15.27|51,379|-19.25%|27|2022-12-05|15/10/2022|||||2022-09-26|15/07/2022|0.85||271000000|501000000
2022-11-27 21:24:27|03724|6996|EPA GENC|162.48M|162480000|3.07|29,326|-32.45%|29|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:24:31|03725|7659|EPA GDSF|2.24B|2240000000|20.30|940|-9.78%|31|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|0.53||2260000000|
2022-11-27 21:24:34|03726|7079|EPA RXPA|47.79M|47790000|1.85|330,837|0%|23|2022-11-28|15/09/2022|||||2022-09-08|15/06/2022||||
2022-11-27 21:24:38|03727|6971|EPA RCOP|8.2B|8200000000|161.50|92,823|-24.32%|29|2023-03-01|15/12/2022||||443830000|2022-11-24|15/09/2022|4.4|2.03|457200000|457200000
2022-11-27 21:24:42|03728|6969|EPA RXL|5.68B|5680000000|18.74|1,038,061|18.16%|38|2023-02-16|15/12/2022||||4393000000|2022-10-27|15/09/2022|||4820000000|4340000000
2022-11-27 21:24:45|03729|7305|EPA ROBF|1.77B|1770000000|852.00|306|-14.63%|24|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|19.49||358900000|
2022-11-27 21:24:48|03730|1084836|EPA RBO|325.92M|325920000|33.00|1,639|-11.76%|23|2023-03-30|15/12/2022||||83000000|2023-03-22|15/12/2023||||
2022-11-27 21:24:52|03731|17841|EPA ROTH|2.77B|2770000000|37.35|25,795|-1.19%|26|2022-11-08|15/09/2022|||863700000||2022-08-04|15/06/2022|3.4||1460000000|
2022-11-27 21:24:55|03732|7103|EPA RUBF|2.51B|2510000000|24.34|202,429|-2.64%|32|2023-03-08|15/12/2022|||||2022-11-08|15/09/2022|||2040000000|1600000000
2022-11-27 21:24:58|03733|17857|EPA SABL|64.43M|64430000|19.20|160|-17.24%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.15||50500000|
2022-11-27 21:25:01|03734|7538|EPA SAMS|586.11M|586110000|170.00|542|-13.27%|26|2022-10-27|15/09/2022|||447500000||2022-09-07|15/06/2022|15.65||544700000|544700000
2022-11-27 21:25:06|03735|7014|EPA STDM|31.36B|31360000000|340.20|40,018|-33.99%|36|2023-01-26|15/12/2022||2.09||908120000|2022-10-19|15/09/2022|2.19|2.2|878400000|878380000
2022-11-27 21:25:10|03736|7004|EPA SAVEN|764.24M|764240000|55.80|1,831|-12.81%|28|2022-10-20|15/09/2022|||1690000000|1688000000|2022-09-08|15/06/2022|5.21||1570000000|1490000000
2022-11-27 21:25:13|03737|17705|EPA CBSM|114.7M|114700000|9.00|1,263|-5.26%|12|2022-10-31|15/06/2022|2.02||9400000||2022-03-31|15/12/2021|0.64||9360000|
2022-11-27 21:25:16|03738|7007|EPA SCOR|3.24B|3240000000|18.16|438,190|-31.39%|38|2023-03-02|15/12/2022||0.3596||4210000000|2022-11-09|15/09/2022|-1.52|-0.549|5140000000|4560000000
2022-11-27 21:25:20|03739|7073|EPA CCHE|751.64M|751640000|96.30|6,063|45.25%|29|2023-03-06|15/12/2022|||||2022-10-25|15/09/2022|||233700000|
2022-11-27 21:25:23|03740|17862|EPA SELER|406.59M|406590000|97.50|12|4.28%|22|2023-02-22|15/12/2022|||||2022-11-02|15/09/2022||||
2022-11-27 21:25:26|03741|943368|EPA SEFER|137.66M|137660000|11.42|10,625|13.75%|25|2023-03-02|15/12/2022|||||2022-10-19|15/09/2022|||79600000|
2022-11-27 21:25:29|03742|6975|EPA SESFd|3.03B|3030000000|6.87|892,850|0.67%|32|2023-02-24|15/12/2022||0.41||517800000|2022-11-03|15/09/2022|0.2|0.1|501000000|493470000
2022-11-27 21:25:32|03743|17876|EPA SESL|1.95B|1950000000|124.00|20,960|87.59%|28|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022|||181800000|
2022-11-27 21:25:36|03744|1052409|EPA SMCP|520.09M|520090000|6.90|112,567|-6.63%|20|2022-10-26|15/09/2022||||294000000|2022-08-01|15/06/2022|0.26||282000000|
2022-11-27 21:25:39|03745|17889|EPA SMTPC|158.2M|158200000|27.10|1,296|7.54%|24|2023-02-03|15/12/2022|||||2022-10-13|15/09/2022|||9150000|
2022-11-27 21:25:43|03746|17776|EPA SFCA|7.79M|7790000|1.530|258|9.29%|14|2022-07-28|15/04/2022|0.17||6120000||2022-02-28|15/10/2021|0.26||6470000|
2022-11-27 21:25:46|03747|17888|EPA TEIF|320.7M|320700000|19.35|1,150|-33.04%|26|2023-03-07|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:25:49|03748|6981|EPA EXHO|13.31B|13310000000|91.16|260,973|25%|32|2023-01-06|15/11/2022||||5180000000|2022-10-26|15/08/2022|4.78|1.92|21120000000|5170000000
2022-11-27 21:25:55|03749|17867|EPA SDTC|3M|3000000|1.3200|936|57.14%|22|2022-11-30|15/09/2022|||||2022-09-09|15/06/2022|0.02||2720000|
2022-11-27 21:25:59|03750|17871|EPA SCLR|55.55M|55550000|18.15|332|-19.69%|28|2023-02-01|15/12/2022|||||2022-11-02|15/09/2022|||32000000|
2022-11-27 21:26:02|03751|6990|EPA SOIT|5.62B|5620000000|158.25|56,349|-29.35%|32|2023-01-20|15/12/2022||||270630000|2022-11-23|15/09/2022|2.64|1.57|267710000|267710000
2022-11-27 21:26:05|03752|7058|EPA LOCAL|88.29M|88290000|0.6720|154,940|-40.79%|38|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022|||99600000|100000000
2022-11-27 21:26:07|03753|943283|EPA S30|194.97M|194970000|1.83|993,838|-71.91%|22|2022-10-27|15/09/2022|||212000000|223000000|2022-09-28|15/06/2022|-0.11||222000000|
2022-11-27 21:26:11|03754|541|EBR SOLB|10.12B|10120000000|97.62|211,115|-2.13%|38|2023-02-22|15/12/2022||0.9626||3400000000|2022-11-03|15/09/2022|4.88|3.65|3610000000|3400000000
2022-11-27 21:26:15|03755|17873|EPA DAMA|4.97B|4970000000|144.20|15,665|-14.98%|29|2022-10-19|15/09/2022|||361100000|360000000|2022-09-07|15/06/2022|4.66||434200000|434200000
2022-11-27 21:26:20|03756|7100|EPA SOPR|3.01B|3010000000|148.60|25,183|-5.05%|32|2023-02-23|15/12/2022|||||2022-10-28|15/09/2022||||1190000000
2022-11-27 21:26:23|03757|942438|EPA SPIE|3.88B|3880000000|23.84|231,145|7.87%|26|2023-03-10|15/12/2022|||||2022-11-04|15/09/2022|||2020000000|2000000000
2022-11-27 21:26:26|03758|7380|EPA IISP|929M|929000000|48.25|5,800|23.4%|23|2023-02-15|15/12/2022|||||2022-12-13|15/09/2022||||
2022-11-27 21:26:30|03759|17874|EPA SQLI|176.55M|176550000|38.60|750|25.32%|27|2023-03-06|15/12/2022|||||2022-10-25|15/09/2022||||
2022-11-27 21:26:33|03760|960709|EPA SRPG|182.22M|182220000|1.593|160,768|-29.82%|23|2022-10-20|15/09/2022|||135000000||2022-07-28|15/06/2022|0.01||305400000|
2022-11-27 21:26:36|03761|17875|EPA DPTP|70.78M|70780000|0.1350|69,604|-3.91%|24|2023-02-03|15/12/2022|||||2022-12-15|15/09/2022||||
2022-11-27 21:26:40|03762|7121|EPA STF|1.06B|1060000000|85.70|2,476|-16.14%|29|2023-01-26|15/12/2022|||||2022-10-20|15/09/2022|||1110000000|1012000000
2022-11-27 21:26:44|03763|8806|EPA SEVI|12.68B|12680000000|19.83|987,515|0.43%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2022-11-27 21:26:47|03764|7127|EPA SWOR|392.15M|392150000|41.30|3,612|2.23%|28|2023-01-25|15/12/2022|||||2022-10-25|15/09/2022|||67900000|65400000
2022-11-27 21:26:51|03765|7091|EPA SDGI|719.39M|719390000|30.00|3,257|-18.37%|26|2022-10-26|15/09/2022|||737400000|735000000|2022-09-21|15/06/2022|1.6||1430000000|739200000
2022-11-27 21:26:53|03766|943267|EPA TKTT|787.33M|787330000|12.08|2,384|-34.91%|33|2023-02-15|15/12/2022|||||2022-10-25|15/09/2022||||
2022-11-27 21:26:58|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|
2022-11-27 21:27:00|03768|13166|EPA VANTI|50.99M|50990000|0.2226|294,437|-75.41%|30|2023-02-22|15/12/2022||0.24||1417000000|2022-11-28|15/09/2022||||
2022-11-27 21:27:03|03769|1170143|EPA TE|2.44B|2440000000|15.34|431,503|27.94%|12|2023-02-24|15/12/2022||0.3764||1570000000|2022-10-20|15/09/2022|0.3353|0.3503|1600000000|1540000000
2022-11-27 21:27:07|03770|7006|NYSE FTI|3.26B|3260000000|5.91|33,383,268|14.05%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2022-11-27 21:27:10|03771|40327|EPA TLVB|63M|63000000|45.00|61|-4.26%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2022-11-27 21:27:13|03772|7069|EPA TESI|549.91M|549910000|168.60|257|0%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2022-11-27 21:27:17|03773|7086|EPA TFFP|1.49B|1490000000|7.08|220,375|-15.71%|38|2023-02-17|15/12/2022|||||2022-10-27|15/09/2022|0.13||553400000|511600000
2022-11-27 21:27:19|03774|7242|EPA THHG|814.93M|814930000|89.10|2,929|-4.81%|24|2023-02-24|15/12/2022|||||2022-10-14|15/09/2022|||130100000|
2022-11-27 21:27:22|03775|997440|EPA TKOO|4.26B|4260000000|24.90|25,463|1.47%|17|2023-03-07|15/12/2022|||||2022-10-20|15/09/2022||||
2022-11-27 21:27:25|03776|17884|EPA TIPK|51.13M|51130000|58.00|61|-17.73%|26|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-1.43||100100000|
2022-11-27 21:27:29|03777|1141916|EBR TITC|920M|920000000|12.18|2,312|-7.03%|18|2022-11-10|15/09/2022|0.61||626300000|586630000|2022-07-28|15/06/2022|0.61||580500000|580000000
2022-11-27 21:27:32|03778|7160|EPA TFF|780.48M|780480000|36.00|3,840|38.46%|25|2023-01-04|15/10/2022|||||2022-09-28|15/07/2022|||109300000|109300000
2022-11-27 21:27:35|03779|40315|EPA EGAB|702M|702000000|156.00|1,516|18.18%|14|2022-11-18|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-27 21:27:39|03780|17887|EPA TETR|62.91M|62910000|8.98|5,551|23.35%|26|2023-03-21|15/12/2022|||||2022-11-14|15/09/2022|||41900000|41900000
2022-11-27 21:27:43|03781|7034|EPA TRNG|186.62M|186620000|1.878|15,741|-29.79%|33|2022-11-07|15/09/2022|||||2022-09-07|15/06/2022|-0.15||5970000|
2022-11-27 21:27:46|03782|7003|EPA TRIA|2.21B|2210000000|114.50|25,356|-26.08%|32|2023-01-04|15/11/2022||||787000000|2022-11-29|15/08/2022||||739000000
2022-11-27 21:27:50|03783|6984|EPA UBIP|3.31B|3310000000|26.71|696,463|-40.58%|32|2023-01-27|15/12/2022||1.84||842350000|2022-10-27|15/09/2022|-1.58|0.5|406100000|286580000
2022-11-27 21:27:53|03784|17674|EPA CBQP|1.97B|1970000000|940.00|15|-3.09%|11|2022-07-28|15/06/2022|13.45||1680000000||2022-04-04|15/12/2021|226.19||1690000000|
2022-11-27 21:27:57|03785|7145|EPA UFFP|225.44M|225440000|13.90|1,820|-19.42%|24|2023-02-24|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-27 21:28:00|03786|17892|EPA UTIN|4.34M|4340000|0.4980|1,327|-4.23%|11|2022-09-13|15/12/2021|||8920000||2022-08-31|15/06/2022|-0.03||10710000|
2022-11-27 21:28:03|03787|7022|EPA VLOF|4.26B|4260000000|17.73|1,025,924|-30.63%|32|2023-02-23|15/12/2022||0.87||5130000000|2022-10-27|15/09/2022||-1.25|5260000000|5280000000
2022-11-27 21:28:07|03788|408|EPA VLLP|2.44B|2440000000|10.520|1,338,454|35.83%|38|2023-02-22|15/12/2022||0.5135||1550000000|2022-11-21|15/09/2022|0.03|0.4103|1280000000|1370000000
2022-11-27 21:28:11|03789|17898|EPA VLS|903.46M|903460000|6.530|423,674|-74.88%|37|2023-03-23|15/12/2022||0.081||82760000|2022-11-10|15/09/2022|0.46|0.61|156690000|156700000
2022-11-27 21:28:14|03790|1152995|EPA VRLA|630M|630000000|28.66|97,735|-5.91%|15|2023-02-15|15/12/2022||1.13||780900000|2022-10-19|15/09/2022|||878700000|837150000
2022-11-27 21:28:18|03791|40320|EPA VMX|51.57M|51570000|0.605|70,863|-41.94%|10|2022-10-26|15/09/2022|||16000000||2022-07-28|15/06/2022|||16200000|
2022-11-27 21:28:21|03792|17896|EPA VETO|1.09B|1090000000|91.60|2,750|-32.65%|29|2023-03-22|15/12/2022||||139000000|2022-10-13|15/09/2022|||134000000|136450000
2022-11-27 21:28:24|03793|13167|EPA VCTP|1.06B|1060000000|23.90|35,951|-31.91%|32|2023-02-15|15/12/2022||||1832000000|2022-11-07|15/09/2022|||942000000|
2022-11-27 21:28:28|03794|7152|EPA VEIL|381.09M|381090000|5.94|3,350|5.32%|21|2022-11-03|15/09/2022|||||2022-09-09|15/06/2022|0.64||494200000|
2022-11-27 21:28:31|03795|7066|EPA VILM|1.12B|1120000000|49.05|4,913|-10.82%|30|2022-11-08|15/09/2022|||331900000|283100000|2022-10-12|15/06/2022|5.88||428800000|387600000
2022-11-27 21:28:35|03796|6977|EPA VIRB|2.12B|2120000000|251.00|7,490|-38.25%|31|2023-03-15|15/12/2022||||260900000|2022-10-18|15/09/2022||||298250000
2022-11-27 21:28:38|03797|17897|EPA VDNT|13.49M|13490000|3.000|5,893|2.04%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2022-11-27 21:28:42|03798|7177|EPA CGR|420.29M|420290000|25.00|157|-26.06%|24|2023-02-17|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-27 21:28:44|03799|953538|EPA VLTSA|1.71B|1710000000|17.98|47,467|-5%|24|2023-01-25|15/12/2022||0.52|||2022-10-19|15/09/2022|||135200000|135200000
2022-11-27 21:28:48|03800|7444|EPA VRKP|148.73M|148730000|16.75|1,494|-4.29%|28|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:28:52|03801|17872|EPA WAVE|888.44M|888440000|44.40|8,536|-10.12%|25|2023-01-30|15/12/2022|||||2022-12-05|15/09/2022||||
2022-11-27 21:28:55|03802|6993|EPA MWDP|3.84B|3840000000|88.50|51,491|-13.74%|31|2023-03-16|15/12/2022|||||2022-10-28|15/09/2022|||2290000000|
2022-11-27 21:28:59|03803|999060|EPA XFAB|817.1M|817100000|6.25|143,393|-30.17%|16|2023-02-09|15/12/2022||0.2||214500000|2022-10-27|15/09/2022|-0.11|0.16|188340000|189000000
2022-11-27 21:29:02|03804|17900|EPA XIL|158.73M|158730000|32.70|1,337|-17.22%|24|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|0.6||14160000|
2022-11-27 21:29:05|03805|389|EPA AIRP|43.95M|43950000|141.50|754,230|4.79%|33|2023-02-15|15/12/2022||3.06||7860000000|2022-10-25|15/09/2022|3|2.99|8250000000|7560000000
2022-11-27 21:29:08|03806|412|EPA AIR|89.63B|89630000000|113.82|1,319,665|14.55%|37|2023-02-16|15/12/2022||1.82||21440000000|2022-10-28|15/09/2022|0.85|0.8354|13310000000|12870000000
2022-11-27 21:29:12|03807|413|EPA ALSO|9.29B|9290000000|24.68|1,794,409|-23.61%|32|2023-01-24|15/12/2022||||3882000000|2022-11-14|15/09/2022|0.06|0.42|4050000000|4160000000
2022-11-27 21:29:15|03808|6910|AS MT|21.64B|21640000000|25.53|3,989,756|5.3%|38|2023-02-09|15/12/2022||0.8764||14410000000|2022-11-10|15/09/2022|1.09|1.54|18640000000|17150000000
2022-11-27 21:29:18|03809|393|EPA AXAF|64.18B|64180000000|27.27|5,086,921|12.57%|31|2023-02-23|15/12/2022||1.48||51213000000|2022-11-02|15/09/2022||||23224000000
2022-11-27 21:29:21|03810|396|EPA BNPP|66.41B|66410000000|53.33|2,878,446|-3.54%|38|2023-02-07|15/12/2022||1.53||12080000000|2022-11-02|15/09/2022|2.15|2.2|12310000000|11990000000
2022-11-27 21:29:24|03811|397|EPA BOUY|11.23B|11230000000|29.79|1,158,679|-0.83%|38|2023-02-23|15/12/2022||1.13||10300000000|2022-11-17|15/09/2022|1.02|1.06|11150000000|10720000000
2022-11-27 21:29:27|03812|390|EPA CAPP|30.94B|30940000000|179.90|412,588|-10.14%|32|2023-02-21|15/12/2022||5.81||11192000000|2022-10-27|15/09/2022|||5550000000|5280000000
2022-11-27 21:29:31|03813|404|EPA CARR|12.76B|12760000000|16.55|2,055,345|6.95%|32|2023-02-14|15/12/2022||1.04||46900000000|2022-10-26|15/09/2022|||23500000000|23140000000
2022-11-27 21:29:33|03814|407|EPA CAGR|29.93B|29930000000|9.74|7,529,549|-19.28%|28|2023-02-09|15/12/2022||0.2836||5630000000|2022-11-09|15/09/2022|0.38|0.3815|5560000000|5700000000
2022-11-27 21:29:36|03815|394|EPA DANO|31.58B|31580000000|50.47|1,294,843|-7.1%|32|2023-02-17|15/12/2022||1.64||7130000000|2022-10-27|15/09/2022|1.65|1.65|7330000000|7020000000
2022-11-27 21:29:39|03816|6957|EPA DAST|47.71B|47710000000|36.29|1,204,082|-31.39%|27|2023-02-02|15/12/2022||0.3243||1550000000|2022-10-26|15/09/2022|0.26|0.2485|1370000000|1340000000
2022-11-27 21:29:42|03817|395|EPA ENGIE|34.95B|34950000000|14.43|5,278,723|12.77%|36|2023-02-21|15/12/2022||0.4201||16910000000|2022-11-10|15/09/2022|0.16|0.2257|11630000000|9860000000
2022-11-27 21:29:44|03818|405|EPA ESLX|77.89B|77890000000|175.20|503,742|-2.06%|32|2023-03-10|15/12/2022||2.96||5800000000|2022-10-21|15/09/2022|||6390000000|6270000000
2022-11-27 21:29:48|03819|6964|EPA EUFI|13.13B|13130000000|68.26|413,906|-39.98%|33|2023-03-07|15/12/2022||1.81||1740000000|2022-10-18|15/09/2022|||1620000000|1570000000
2022-11-27 21:29:51|03820|6987|EPA HRMS|154.56B|154560000000|1,478.50|71,006|-7.82%|32|2023-02-17|15/12/2022||11.12||2730000000|2022-10-20|15/09/2022|||3140000000|2870000000
2022-11-27 21:29:55|03821|670|EPA PRTP|66.86B|66860000000|545.30|203,047|-18.06%|32|2023-02-15|15/12/2022||16.53||5940000000|2022-10-20|15/09/2022|||5140000000|4980000000
2022-11-27 21:29:59|03822|400|EPA OREP|187.45B|187450000000|350.25|401,658|-12.94%|32|2023-02-09|15/12/2022||5.10||10340000000|2022-10-20|15/09/2022|5.14|5.14|9580000000|9120000000
2022-11-27 21:30:03|03823|7059|EPA LEGD|21.38B|21380000000|80.16|530,232|-15.76%|38|2023-02-09|15/12/2022||0.9565||2100000000|2022-11-03|15/09/2022|1|1.03|2060000000|2050000000
2022-11-27 21:30:06|03824|399|EPA LVMH|350.87B|350870000000|700.20|378,372|1.18%|32|2023-01-26|15/12/2022||15.39||22470000000|2022-10-11|15/09/2022|||19760000000|19140000000
2022-11-27 21:30:09|03825|411|EPA MICP|18.99B|18990000000|26.82|1,780,505|-16.45%|32|2023-02-13|15/12/2022||1.69||7490000000|2022-10-25|15/09/2022|||7440000000|7060000000
2022-11-27 21:30:12|03826|409|EPA ORAN|26.39B|26390000000|9.93|6,743,168|2.73%|38|2023-02-16|15/12/2022||0.44||11490000000|2022-10-25|15/09/2022|0.45|0.44|10820000000|10780000000
2022-11-27 21:30:16|03827|406|EPA PERP|48.58B|48580000000|186.90|396,306|-9.67%|32|2023-02-16|15/12/2022||5.02||3660000000|2022-10-20|15/09/2022|||3310000000|3150000000
2022-11-27 21:30:19|03828|6979|EPA PUBP|16.02B|16020000000|63.60|647,571|15.43%|32|2023-02-09|15/12/2022||3.06||3120000000|2022-10-18|15/09/2022|||3240000000|2920000000
2022-11-27 21:30:22|03829|419|EPA RENA|9.02B|9020000000|33.77|1,623,428|14.05%|32|2023-02-16|15/12/2022||2.85||14110000000|2022-10-21|15/09/2022|||9780000000|9530000000
2022-11-27 21:30:25|03830|6991|EPA SAF|50.03B|50030000000|117.22|760,604|15.94%|32|2023-02-17|15/12/2022||2.33||10136000000|2022-10-27|15/09/2022|||4850000000|4670000000
2022-11-27 21:30:28|03831|403|EPA SGOB|23.81B|23810000000|45.30|1,115,423|-20.65%|32|2023-02-23|15/12/2022||2.49||13090000000|2022-10-27|15/09/2022|||12920000000|12750000000
2022-11-27 21:30:31|03832|414|EPA SASY|109.78B|109780000000|87.54|1,849,986|3.52%|38|2023-02-08|15/12/2022||1.77||11530000000|2022-10-28|15/09/2022|2.88|2.68|13140000000|12980000000
2022-11-27 21:30:34|03833|401|EPA SCHN|470.34M|470340000|142.32|883,912|-6.11%|32|2023-02-16|15/12/2022||3.52||8470000000|2022-10-27|15/09/2022|||8780000000|8530000000
2022-11-27 21:30:38|03834|410|EPA SOGN|20.33B|20330000000|24.30|3,808,916|-10.87%|30|2023-02-08|15/12/2022||0.9875||6280000000|2022-11-04|15/09/2022|1.75|1.72|6750000000|6320000000
2022-11-27 21:30:41|03835|1169015|BIT STLA|47.08B|47080000000|14.65|3,467,120|-5.9%|9|2023-03-01|15/12/2022||1.33||45550000000|2022-11-03|15/09/2022|1.26|1.3|42100000000|40810000000
2022-11-27 21:30:45|03836|417|EPA STM|33.83B|33830000000|37.19|2,269,983|-11.32%|38|2023-01-26|15/12/2022||1.12||4390000000|2022-10-27|15/09/2022|1.16|1.02|4320000000|4210000000
2022-11-27 21:30:49|03837|7087|EPA TEPRF|12.54B|12540000000|212.10|246,757|-40.59%|32|2023-02-16|15/12/2022||7.58||4344000000|2022-11-03|15/09/2022|||2060000000|2080000000
2022-11-27 21:30:55|03838|6952|EPA TCFP|26B|26000000000|122.80|319,962|64.92%|32|2023-03-08|15/12/2022||3.95||9093000000|2022-10-26|15/09/2022|||4040000000|3840000000
2022-11-27 21:30:58|03839|416|EPA TTEF|148.9B|148900000000|58.44|5,915,913|44.19%|38|2023-02-08|15/12/2022||3.66||85430000000|2022-10-27|15/09/2022|3.83|3.81|64960000000|77300000000
2022-11-27 21:31:00|03840|420|EPA VIE|17.24B|17240000000|25.06|2,109,719|-10.05%|33|2023-03-22|15/12/2022||0.51||9860000000|2022-11-09|15/09/2022|0.28|0.27|9280000000|9330000000
2022-11-27 21:31:04|03841|418|EPA SGEF|54.74B|54740000000|97.08|977,501|15.54%|32|2023-02-08|15/12/2022||3.35||9000000|2022-10-25|15/09/2022|||16700000000|15970000000
2022-11-27 21:31:07|03842|415|EPA VIV|8.68B|8680000000|8.71|2,269,188|-22.06%|38|2023-02-16|15/12/2022||0.18||5338000000|2022-10-20|15/09/2022|||2580000000|2510000000
2022-11-27 21:31:10|03843|671|AS URW|7.34B|7340000000|52.75|795,241|-9.77%|28|2023-02-09|15/12/2022||4.01||1304000000|2022-10-26|15/09/2022||||725000000
2022-11-27 21:31:12|03844|953852|EPA WLN|13.08B|13080000000|46.42|688,609|-2.16%|28|2023-02-21|15/12/2022||1.26||1180000000|2022-10-25|15/09/2022|||1160000000|1140000000
2022-11-27 21:31:16|03845|6576|LON III|13.09B|13090000000|1,357.00|1,642,566|-0.4%|25|2023-01-26|15/12/2022|||||2022-11-10|15/09/2022|1.82||1780000000|
2022-11-27 21:31:19|03846|6635|LON 3IN|2.89B|2890000000|324.50|1,171,667|-4.42%|14|2022-11-08|15/09/2022|||||2022-05-10|15/03/2022|0.17||223000000|
2022-11-27 21:31:22|03847|28357|LON FOUR|1.12B|1120000000|4,000.0|70,603|46.25%|24|2023-03-14|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:31:26|03848|9048|LON 888|459.26M|459260000|103.40|1,958,367|-67.87%|22|2022-10-19|15/09/2022|||||2022-08-12|15/06/2022||0.21||1238000000
2022-11-27 21:31:33|03849|14006|LON BAG|562.88M|562880000|506.00|95,487|8.12%|14|2022-09-27|15/07/2022|0.19||157900000||2022-03-29|15/01/2022|0.12|27.60|133300000|
2022-11-27 21:31:37|03850|6750|LON ASL|1.11B|1110000000|1,304.00|207,206|-6.32%|15|2023-01-26|15/12/2022|||||2022-07-25|15/06/2022|-2.8||-236400000|
2022-11-27 21:31:40|03851|6583|LON ABDN|4.23B|4230000000|214.30|10,815,828|-10%|30|2023-02-27|15/12/2022||4.93||715880000|2022-11-30|15/09/2022||||
2022-11-27 21:31:44|03852|6658|LON ADML|6.44B|6440000000|2,128.0|840,610|-23.74%|29|2023-03-01|15/12/2022||69.60||937230000|2022-11-28|15/09/2022||||
2022-11-27 21:31:47|03853|1115734|LON AJBA|1.49B|1490000000|361.80|726,375|-7.72%|13|2022-12-01|15/09/2022|||||2022-05-25|15/03/2022|0.05||75530000|
2022-11-27 21:31:50|03854|6820|LON ATST|2.87B|2870000000|978.00|304,694|-4.12%|17|2022-07-28|15/06/2022|-1.16||-337400000||2022-03-02|15/12/2021|0.36||123400000|
2022-11-27 21:31:53|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|
2022-11-27 21:31:56|03856|6603|LON AAL|38.9B|38900000000|3,204.0|2,794,652|22.85%|32|2023-02-23|15/12/2022||2.08||24157000000|2022-10-27|15/09/2022||||
2022-11-27 21:31:58|03857|6633|LON ANTO|13.22B|13220000000|1,341.00|1,429,323|-3.14%|24|2023-02-20|15/12/2022||0.49||4179000000|2022-10-19|15/09/2022||||
2022-11-27 21:32:02|03858|954886|LON APAX|883M|883000000|179.80|411,588|-15.59%|12|2023-02-28|15/12/2022|||||2022-08-17|15/06/2022||||
2022-11-27 21:32:06|03859|963710|LON ASCL|934.08M|934080000|212.00|1,360,372|-50.93%|26|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:32:09|03860|6678|LON ASHM|1.52B|1520000000|232.00|1,090,274|-22.92%|32|2023-02-09|15/12/2022||9.80||140300000|2022-10-14|15/09/2022||||
2022-11-27 21:32:15|03861|6836|LON AHT|22.31B|22310000000|5,086.0|814,799|-16.4%|36|2022-12-06|15/10/2022||0.95||2509000000|2022-06-14|15/04/2022|0.60|0.85||1976000000
2022-11-27 21:32:19|03862|6625|LON ABF|12.57B|12570000000|1,589.5|1,189,433|-15.06%|29|2023-01-24|15/12/2022|||||2022-11-08|15/09/2022|88.6|62.06|16990000000|8867000000
2022-11-27 21:32:23|03863|7351|LON AGRP|1.67B|1670000000|56.80|8,880,255|-18.21%|24|2022-11-22|15/09/2022|0.01||75800000||2022-07-06|15/06/2022||||
2022-11-27 21:32:29|03864|1096186|LON AML|887.87M|887870000|127.00|3,511,761|-91.17%|21|2023-03-02|15/12/2022||-0.1076||457950000|2022-11-02|15/09/2022|-1.89|-0.0537|315500000|362920000
2022-11-27 21:32:32|03865|6565|Astrazeneca Stock Price - I|169.73B|169730000000|10,954.0|1,757,732|30.23%|39|2023-02-02|15/12/2022||1.42||11390000000|2022-11-10|15/09/2022|1.67|1.52|10980000000|10790000000
2022-11-27 21:32:35|03866|948335|LON AUTOA|5.38B|5380000000|577.40|3,022,325|-20.88%|18|2022-11-10|15/09/2022|0.12|5.69|249800000|125530000|2022-08-31|15/06/2022||||
2022-11-27 21:32:38|03867|1075230|OTC AVASF|8.61B|8610000000|8.02|3,511|-2.79%|13|2023-02-23|15/12/2022||0.14||460790000|2022-08-09|15/06/2022||0.18||465050000
2022-11-27 21:32:41|03868|6821|LON AVV|9.63B|9630000000|3,191.0|1,943,462|-0.34%|23|2022-11-08|15/09/2022|-0.27|43.18|551500000|524530000|2022-07-28|15/06/2022||||
2022-11-27 21:32:44|03869|6810|LON AGT|967.62M|967620000|198.00|636,669|-5.35%|14|2022-11-08|15/09/2022|-0.23||-107200000||2022-06-09|15/03/2022|0.01||11530000|
2022-11-27 21:32:47|03870|6615|LON AV|12.76B|12760000000|456.60|6,157,621|24.6%|29|2023-03-09|15/12/2022||24.09||24398000000|2022-11-09|15/09/2022||||
2022-11-27 21:32:50|03871|949036|LON BMEB|4.11B|4110000000|410.40|4,542,285|-34.65%|25|2022-11-10|15/09/2022|0.16|14.15|2310000000|2239000000|2022-08-31|15/06/2022||||
2022-11-27 21:32:53|03872|6690|LON BAB|1.52B|1520000000|300.60|872,049|-2.21%|14|2022-11-22|15/09/2022|0.07|18.01|2140000000|2227000000|2022-07-28|15/03/2022|0.22|21.41|1880000000|2011000000
2022-11-27 21:32:57|03873|6632|LON BAES|24.88B|24880000000|806.80|6,671,448|46.74%|22|2023-02-23|15/12/2022||29.43||12187000000|2022-11-30|15/09/2022||||
2022-11-27 21:33:00|03874|27919|LON BGFD|741.49M|741490000|792.00|153,393|-19.59%|15|2023-03-21|15/02/2023|||||2022-10-19|15/08/2022|-0.16||-10650000|
2022-11-27 21:33:04|03875|1055838|LON BAKK|518.59M|518590000|89.50|140,143|-27%|25|2022-12-31|15/12/2022|||||2022-11-23|15/09/2022|||542500000|542500000
2022-11-27 21:33:07|03876|6588|LON BALF|1.89B|1890000000|322.20|2,024,574|36.76%|20|2023-03-08|15/12/2022|||||2022-08-17|15/06/2022|0.157||4140000000|
2022-11-27 21:33:11|03877|28003|LON BGEO|1.15B|1150000000|2,540.00|123,313|63.66%|30|2023-02-21|15/12/2022|||||2022-11-10|15/09/2022|6.19||526510000|
2022-11-27 21:33:14|03878|6554|LON BNKR|1.32B|1320000000|102.00|1,404,785|-13.56%|18|2022-06-27|15/04/2022|-0.07||-82560000||2022-01-17|15/10/2021|0.08||108100000|
2022-11-27 21:33:17|03879|282|LON BARC|25.19B|25190000000|159.06|39,696,534|-12.44%|32|2023-02-15|15/12/2022||0.0554||5810000000|2022-10-26|15/09/2022|0.0922|0.0761|6420000000|5900000000
2022-11-27 21:33:21|03880|6613|LON BDEV|4.07B|4070000000|407.50|5,495,125|-40.72%|27|2023-02-22|15/12/2022||||2315000000|2022-10-12|15/09/2022||||
2022-11-27 21:33:23|03881|27934|LON BBGIB|1.11B|1110000000|156.00|1,337,408|-10.14%|15|2023-03-29|15/12/2022|||||2022-08-25|15/06/2022|0.13||128300000|
2022-11-27 21:33:26|03882|6867|LON BEZG|4.35B|4350000000|653.50|1,900,886|64.28%|19|2023-02-09|15/12/2022||0.09||2702000000|2022-11-11|15/09/2022||||
2022-11-27 21:33:28|03883|6567|LON BWY|2.49B|2490000000|2,026.0|331,497|-35.5%|28|2023-03-27|15/01/2023||||1755000000|2022-12-28|15/10/2022||||
2022-11-27 21:33:31|03884|13127|LON BKGH|4.18B|4180000000|3,844.0|407,481|-10.46%|14|2022-12-09|15/10/2022||||1163000000|2022-12-07|15/10/2021|1.98|75.00|1220000000|645570000
2022-11-27 21:33:36|03885|6617|||||||31|2023-02-20|15/12/2022||1.6||29574000000|2022-10-18|15/09/2022||||
2022-11-27 21:33:39|03886|6801|LON BYG|2.05B|2050000000|1,119.00|420,410|-30.93%|26|2023-01-11|15/12/2022|||||2022-11-21|15/09/2022|0.03|23.08|93820000|56640000
2022-11-27 21:33:42|03887|14094|LON BRSC|673.85M|673850000|1,380.00|117,648|-28.87%|14|2022-11-03|15/08/2022|-3.19||-151400000||2022-05-05|15/02/2022|-3.87||-183900000|
2022-11-27 21:33:46|03888|14018|LON BRWM|1.28B|1280000000|678.00|404,318|27.44%|19|2023-03-06|15/12/2022|||||2022-08-17|15/06/2022|-0.07||-5050000|
2022-11-27 21:33:49|03889|14033|LON BCPT|648.23M|648230000|92.40|1,852,978|-8.15%|20|2022-09-28|15/06/2023|||||2022-04-25|15/12/2022||||
2022-11-27 21:33:52|03890|27900|LON GSCT|796.59M|796590000|148.20|577,207|-10.18%|14|2022-12-12|15/10/2022|||||2022-06-20|15/04/2022|-0.11||-59740000|
2022-11-27 21:33:55|03891|6806|LON BOY|1.16B|1160000000|608.00|208,746|-28.05%|30|2023-03-13|15/12/2022|||||2022-11-18|15/09/2022|||258000000|
2022-11-27 21:33:58|03892|284|LON BP|88.4B|88400000000|488.35|43,754,247|53.74%|29|2023-02-07|15/12/2022||0.3179||59860000000|2022-11-01|15/09/2022|0.4315|0.3249|55010000000|59180000000
2022-11-27 21:34:04|03893|14017|BS BRWl|1.51B|1510000000|514.00|381,737|51.42%|30|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||97900000|
2022-11-27 21:34:06|03894|279|LON BATS|74.93B|74930000000|3,355.5|2,379,079|32.05%|29|2023-02-23|15/12/2022||203.25||15177000000|2022-11-28|15/09/2022||||
2022-11-27 21:34:10|03895|6672|LON BLND|3.76B|3760000000|405.70|3,118,248|-21.22%|24|2023-02-09|15/12/2022|||||2022-11-16|15/09/2022|-0.04|9.35|215000000|152970000
2022-11-27 21:34:14|03896|6644|LON BVIC|2.1B|2100000000|803.50|699,088|-9.92%|35|2023-01-24|15/12/2022||||350000000|2022-11-23|15/09/2022|0.53|36.12|1620000000|880800000
2022-11-27 21:34:17|03897|6719|LON BT|12.48B|12480000000|126.90|21,326,017|-17.6%|28|2023-02-02|15/12/2022||0.0574||5380000000|2022-11-03|15/09/2022|0.0727|0.091|5240000000|5270000000
2022-11-27 21:34:20|03898|6610|LON BNZL|10.41B|10410000000|3,100.0|731,224|9.35%|26|2023-02-27|15/12/2022||96.29||6452000000|2022-10-20|15/09/2022||||
2022-11-27 21:34:23|03899|6611|LON BRBY|8.07B|8070000000|2,113.0|1,480,068|18.54%|26|2023-01-18|15/12/2022||||723000000|2022-11-17|15/09/2022|0.49|31.38|1350000000|1221000000
2022-11-27 21:34:26|03900|6631|LON CNE|757.57M|757570000|245.80|1,487,433|35.73%|19|2023-03-06|15/12/2022||0.05||132000000|2022-09-06|15/06/2022||0.06||171000000
2022-11-27 21:34:30|03901|6757|LON CLDN|2.19B|2190000000|4,045.0|40,623|18.64%|19|2022-11-22|15/09/2022|2.19||131600000||2022-05-26|15/03/2022|4.62||264500000|
2022-11-27 21:34:33|03902|6604|LON CPI|457.14M|457140000|27.30|3,809,777|-37.39%|29|2023-03-02|15/12/2022||1.04||1491000000|2022-11-30|15/09/2022||||
2022-11-27 21:34:37|03903|14019|LON CAPCC|902.2M|902200000|105.80|2,280,504|-35.64%|19|2023-02-21|15/12/2022|||||2022-07-25|15/06/2022|-0.01||33900000|
2022-11-27 21:34:40|03904|942375|LON CARDC|247.37M|247370000|72.20|819,381|43.82%|14|2022-09-27|15/07/2022|0.03||198000000||2022-05-03|15/01/2022|0.04||247500000|
2022-11-27 21:34:43|03905|6746|LON CCL|10.01B|10010000000|729.8|1,256,999|-38.3%|38|2022-12-21|15/11/2022||-0.8123||4020000000|2022-09-30|15/08/2022|-0.5808|-0.0481|4310000000|5050000000
2022-11-27 21:34:47|03906|14020|LON CEY|1.23B|1230000000|106.70|4,559,925|11.84%|29|2023-03-14|15/12/2022||0.06||413000000|2022-07-20|15/06/2022||0.07||390000000
2022-11-27 21:34:50|03907|6574|LON CNA|5.51B|5510000000|93.94|29,647,573|44.7%|19|2023-02-16|15/12/2022||16.41||25627000000|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000
2022-11-27 21:34:53|03908|28317|LON CINE|66.34M|66340000|4.77|56,528,634|-90.16%|16|2023-03-15|15/12/2022||0.02||1962000000|2022-09-22|15/06/2022||-0.05||1745000000
2022-11-27 21:34:56|03909|6863|LON CTY|1.93B|1930000000|409.00|956,861|8.2%|19|2023-02-16|15/12/2022|||||2022-09-19|15/06/2022|-0.04||-11750000|
2022-11-27 21:35:01|03910|28600|LON CKN|954.28M|954280000|3,130.0|48,403|-15.86%|18|2023-03-06|15/12/2022|||||2022-08-08|15/06/2022|0.98||266700000|
2022-11-27 21:35:07|03911|25635|F CBRO|1.62B|1620000000|1,086.00|283,720|-16.14%|27|2023-03-13|15/01/2023||58.62|||2022-11-17|15/10/2022||||
2022-11-27 21:35:10|03912|6882|LON CLSH|648.25M|648250000|163.20|466,995|-20.2%|20|2023-03-14|15/12/2022|||||2022-08-10|15/06/2022|0.04||68300000|
2022-11-27 21:35:13|03913|946350|LON COA|1.07B|1070000000|66.60|2,445,746|5.21%|16|2023-03-01|15/12/2022||0.03|||2022-08-02|15/06/2022||||
2022-11-27 21:35:17|03914|42596|LON CCH|7.49B|7490000000|2,044.0|809,071|-12.76%|31|2023-02-14|15/12/2022||0.6522||1940000000|2022-11-08|15/09/2022|0.3258|0.3261|2700000000|2360000000
2022-11-27 21:35:20|03915|6738|LON CPG|32.33B|32330000000|1,841.00|3,483,992|26.66%|31|2023-02-09|15/12/2022||20.00||6440000000|2022-11-21|15/09/2022|0.63|33.22|25800000000|6210000000
2022-11-27 21:35:23|03916|6756|LON CCC|2.33B|2330000000|2,060.00|199,232|-25.95%|32|2023-03-14|15/12/2022||91.40||3085000000|2022-10-28|15/09/2022||||
2022-11-27 21:35:27|03917|1055938|LON GLO|1.64B|1640000000|250.00|582,358|33.69%|16|2022-10-28|15/09/2022|||||2022-08-10|15/06/2022||||
2022-11-27 21:35:31|03918|992768|LON CTEC|4.71B|4710000000|231.40|5,149,896|18.97%|18|2023-03-06|15/12/2022||0.06||1009000000|2022-11-10|15/09/2022||||
2022-11-27 21:35:34|03919|963708|LON CSPC|1.15B|1150000000|229.80|3,605,032|-47.22%|17|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|||219000000|
2022-11-27 21:35:37|03920|14024|LON CWK|1.71B|1710000000|3,212.0|98,529|-9.72%|25|2023-02-02|15/12/2022|||||2022-11-22|15/09/2022|0.92||1120000000|
2022-11-27 21:35:40|03921|44417|LON CRST|590.53M|590530000|230.20|997,013|-29.86%|29|2023-01-17|15/10/2022||17.60||522000000|2022-09-28|15/07/2022||||
2022-11-27 21:35:44|03922|6664|LON CRH|24.9B|24900000000|3,333.0|660,351|-10.14%|27|2023-03-01|15/12/2022|||||2022-11-22|15/09/2022|||7910000000|
2022-11-27 21:35:47|03923|6710|LON CRDA|9.61B|9610000000|6,938.0|291,262|-29.93%|32|2023-02-28|15/12/2022||111.35||916140000|2022-11-28|15/09/2022||||290000000
2022-11-27 21:35:50|03924|14023|LON CURY|910.48M|910480000|82.05|1,924,839|-38.77%|24|2023-02-17|15/01/2023|||||2022-12-15|15/10/2022||||
2022-11-27 21:35:53|03925|23449|LON DCC|4.39B|4390000000|4,448.0|218,376|-20.88%|18|2022-11-08|15/09/2022||129.60||6333000000|2022-05-17|15/03/2022|2.31||10210000000|
2022-11-27 21:35:55|03926|32416|LON DPH|3.14B|3140000000|2,762.0|410,570|-45.42%|19|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|0.16||349400000|349000000
2022-11-27 21:35:59|03927|6850|LON DLN|2.77B|2770000000|2,470.0|289,204|-28.14%|19|2023-02-22|15/12/2022||54.31||120390000|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000
2022-11-27 21:36:02|03928|6584|LON DGE|85.48B|85480000000|3,762.5|2,690,618|0.08%|20|2023-01-26|15/12/2022||80.49||7750000000|2022-11-30|15/09/2022||||
2022-11-27 21:36:05|03929|32417|LON DPLM|3.57B|3570000000|2,862.00|197,796|-8.21%|19|2022-11-21|15/09/2022|0.47||564300000||2022-05-16|15/03/2022|0.29||448500000|
2022-11-27 21:36:09|03930|32420|LON DLGD|2.91B|2910000000|223.90|4,201,038|-15.22%|30|2023-03-07|15/12/2022||7.31||1475000000|2022-11-08|15/09/2022|||807000000|849000000
2022-11-27 21:36:13|03931|8923|LON DOM|1.24B|1240000000|291.80|1,092,164|-19.88%|34|2023-03-06|15/12/2022||20.70|||2022-11-10|15/09/2022|||344700000|
2022-11-27 21:36:16|03932|6689|LON DRX|2.45B|2450000000|615.00|2,004,345|8.85%|30|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:36:19|03933|6787|LON SMDS|4.24B|4240000000|308.40|4,209,858|-16.33%|25|2022-12-08|15/10/2022||13.20||3323000000|2022-09-06|15/07/2022||||
2022-11-27 21:36:23|03934|14027|LON DNLM|2.01B|2010000000|1,001.00|510,580|-24.16%|32|2023-02-15|15/12/2022||47.80||409850000|2022-10-20|15/09/2022|||356700000|389900000
2022-11-27 21:36:27|03935|288|LON EZJ|3.06B|3060000000|404.90|4,474,474|-18.99%|32|2023-01-24|15/12/2022||||805000000|2022-11-29|15/09/2022||47.08||4043000000
2022-11-27 21:36:30|03936|6807|LON EDIN|1.06B|1060000000|631.00|263,716|4.3%|14|2022-11-23|15/09/2022|-0.82||-131900000||2022-05-26|15/03/2022|0.23||46720000|
2022-11-27 21:36:35|03937|6833|LON RS1R|4.48B|4480000000|941.50|991,206|-21.08%|14|2022-11-03|15/09/2022|0.3||1460000000||2022-05-24|15/03/2022|0.27||1340000000|99000000
2022-11-27 21:36:38|03938|14031|LON ELM|626.07M|626070000|107.30|1,262,023|-18.71%|23|2023-03-01|15/12/2022||0.05||224000000|2022-10-26|15/09/2022||||
2022-11-27 21:36:40|03939|1073054|LON ENOG|2.54B|2540000000|1,429.00|326,937|65.01%|7|2023-03-22|15/12/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:36:44|03940|28449|LON ENT|8.28B|8280000000|1,406.50|2,011,972|-18.42%|26|2023-03-01|15/12/2022||24.97||2215000000|2022-10-13|15/09/2022||||
2022-11-27 21:36:47|03941|960677|LON EQN|670.19M|670190000|179.80|404,864|0.11%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2022-11-27 21:36:50|03942|6789|LON ESNT|758.64M|758640000|252.00|693,644|-18.45%|29|2023-03-16|15/12/2022||||360500000|2022-10-21|15/09/2022||||
2022-11-27 21:36:54|03943|6869|LON ERM|1.58B|1580000000|1,460.00|1,159,518|49.74%|32|2023-02-02|15/12/2022|||||2022-11-22|15/09/2022||||
2022-11-27 21:36:58|03944|27918|LON EOTE|750.65M|750650000|743.00|139,627|-9.39%|14|2022-09-21|15/05/2022|-0.8||-77110000||2022-02-23|15/11/2021|1.04||116300000|
2022-11-27 21:37:00|03945|14617|LON EVRE|1.18B|1180000000|103.00|10,628,139|-81.76%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2022-11-27 21:37:03|03946|13120|LON EXPN|26.89B|26890000000|2,945.0|1,417,901|-11.38%|16|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000|2022-05-18|15/03/2022||0.65||3223000000
2022-11-27 21:37:06|03947|6594|LON FCIT|4.76B|4760000000|919.00|714,027|1.55%|15|2023-03-08|15/12/2022|||||2022-07-25|15/06/2022|-1.2||-605600000|
2022-11-27 21:37:09|03948|942422|LON FDM|802.56M|802560000|735.00|196,880|-34.49%|21|2022-11-30|15/09/2022|||||2022-07-28|15/06/2022||17.70||148100000
2022-11-27 21:37:12|03949|6562|LON FERG|20.64B|20640000000|9,892.0|429,698|-13.87%|24|2023-03-14|15/01/2023||1.96||6820000000|2022-12-06|15/10/2022||2.81||7650000000
2022-11-27 21:37:15|03950|6846|LON FXPO|853.26M|853260000|145.50|1,403,329|-46.51%|23|2023-03-14|15/12/2022|||||2022-10-06|15/09/2022||||
2022-11-27 21:37:17|03951|14034|LON FCSS|1.09B|1090000000|212.00|1,365,648|-32.16%|13|2022-05-31|15/03/2022|-0.76||-377600000||2021-12-06|15/09/2020|1.19||634600000|
2022-11-27 21:37:20|03952|7104|LON FEV|1.33B|1330000000|324.50|568,152|2.04%|19|2023-03-16|15/12/2022|||||2022-07-25|15/06/2022|-0.43||-168700000|
2022-11-27 21:37:23|03953|14038|LON FSV|917.2M|917200000|283.00|397,066|-3.41%|19|2022-11-07|15/08/2022|||5510000||2022-04-22|15/02/2022|-0.14||-41050000|
2022-11-27 21:37:26|03954|1131005|LON FINF|4.2M|4200000|0.75|-|0%|0||
2022-11-27 21:37:29|03955|27941|LON FGT|1.85B|1850000000|861.00|392,222|-2.93%|13|2022-05-16|15/03/2022|-0.21||-39930000||2021-12-15|15/09/2021|0.69||163300000|
2022-11-27 21:37:32|03956|6708|LON FGP|768.78M|768780000|104.90|1,995,000|1.94%|19|2022-11-10|15/09/2022||-0.62||2481000000|2022-08-31|15/06/2022||||
2022-11-27 21:37:35|03957|6858|LON FLTRF|20.8B|20800000000|11,795.0|415,803|14.51%|30|2023-03-08|15/12/2022||0.9459||2280000000|2022-11-09|15/09/2022|||1890000000|1770000000
2022-11-27 21:37:38|03958|49814|LON FSFL|717.74M|717740000|118.00|1,416,379|18.47%|15|2023-03-07|15/12/2022|||||2022-09-14|15/06/2022|0.19||120200000|
2022-11-27 21:37:40|03959|6772|LON FRAS|4.09B|4090000000|888.00|577,604|30.01%|28|2023-02-16|15/01/2023|||||2022-12-15|15/10/2022||||
2022-11-27 21:37:42|03960|10522|LON FRES|6.57B|6570000000|895.40|964,597|-1.26%|23|2023-02-28|15/12/2022||0.2||1728000000|2022-10-26|15/09/2022||0.26||
2022-11-27 21:37:46|03961|949092|LON FUTR|1.86B|1860000000|1,546.00|387,741|-51.32%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 21:37:50|03962|6784|LON GFRD|158.51M|158510000|149.80|232,261|-10.3%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:37:52|03963|50668|LON GAW|2.48B|2480000000|7,575.0|85,317|-18.2%|25|2023-01-17|15/11/2022|||||2022-11-02|15/08/2022||||
2022-11-27 21:37:56|03964|27942|LON GCPI|868.87M|868870000|98.50|1,326,742|-7.08%|14|2022-12-12|15/09/2022|||||2022-06-21|15/03/2022|0.12||117600000|
2022-11-27 21:37:58|03965|949071|LON DIGS|966.92M|966920000|212.50|3,479,162|1.19%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2022-11-27 21:38:01|03966|14039|LON FEML|537.49M|537490000|590.00|89,522|-24.84%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2022-11-27 21:38:04|03967|940919|LON GENG|804.92M|804920000|323.50|654,625|-43.25%|26|2023-03-13|15/12/2022|||||2022-10-25|15/09/2022||||
2022-11-27 21:38:08|03968|291|LON GNS|2.01B|2010000000|3,090.0|86,195|-37.32%|26|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:38:11|03969|6612|LON GSK|56.37B|56370000000|1,392.40|7,862,202|-8.76%|38|2023-02-01|15/12/2022||0.2485||7370000000|2022-11-02|15/09/2022|0.469|0.398|7830000000|7360000000
2022-11-27 21:38:15|03970|13811|LON GLEN|70.65B|70650000000|533.80|43,420,385|54.74%|23|2023-02-22|15/12/2022||0.66||139668000000|2022-10-28|15/09/2022||||
2022-11-27 21:38:18|03971|6623|LON GOG|667.52M|667520000|1,546.0|615,826|123.57%|20|2023-02-22|15/06/2022|||||2022-04-27|15/12/2021|0.85||1800000000|
2022-11-27 21:38:21|03972|50663|LON GFTU_u|1.83B|1830000000|808.70|944,147|-30.52%|18|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.46||1150000000|
2022-11-27 21:38:24|03973|6844|LON GRI|1.81B|1810000000|244.80|1,407,493|-21.08%|28|2022-11-17|15/09/2022|0.21||122500000||2022-08-31|15/06/2022||||
2022-11-27 21:38:28|03974|6665|LON GPEG|1.33B|1330000000|525.00|550,278|-27.79%|15|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000|2022-05-19|15/03/2022|0.41|7.36|42000000|40970000
2022-11-27 21:38:30|03975|50660|LON UKWG|3.57B|3570000000|153.90|4,765,982|15.02%|15|2023-02-21|15/12/2022|||||2022-07-27|15/06/2022|0.24||583200000|
2022-11-27 21:38:33|03976|27822|LON GNC|366.36M|366360000|70.90|2,182,726|-41.21%|30|2022-11-29|15/09/2022||8.10||819000000|2022-07-26|15/06/2022|||486200000|
2022-11-27 21:38:35|03977|6818|LON GRG|2.32B|2320000000|2,290.0|337,716|-22.02%|23|2022-10-05|15/09/2022|||||2022-08-02|15/06/2022|0.45||694500000|
2022-11-27 21:38:38|03978|6768|LON HLMA|8.59B|8590000000|2,269.0|833,595|-23.65%|18|2022-11-17|15/09/2022|0.3|29.15|875500000|717550000|2022-06-16|15/03/2022|0.29|31.35|788100000|758210000
2022-11-27 21:38:42|03979|6621|LON HMSO|1.25B|1250000000|24.95|12,860,034|-18.09%|19|2023-03-02|15/12/2022||1.02||101280000|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000
2022-11-27 21:38:45|03980|6718|LON HBR|2.66B|2660000000|309.90|4,624,627|-22.91%|19|2023-03-15|15/12/2022||0.32||2892000000|2022-09-21|15/06/2022||0.74||2527000000
2022-11-27 21:38:49|03981|1116140|LON HVPD|2.32B|2320000000|29.38|2,147|-16.89%|13|2022-10-27|15/07/2022|-1.35||-99990000||2022-05-27|15/01/2022|5||406100000|
2022-11-27 21:38:55|03982|6580|LON HRGV|4.09B|4090000000|863.60|1,478,783|-39.25%|32|2023-02-01|15/12/2022||25.10||292700000|2022-10-17|15/09/2022|||162900000|162900000
2022-11-27 21:38:59|03983|6739|LON HAYS|1.94B|1940000000|120.80|4,052,723|-17.77%|29|2023-02-23|15/12/2022|||||2022-10-13|15/09/2022||||
2022-11-27 21:39:02|03984|14103|LON HSL|628.24M|628240000|841.00|113,873|-27.87%|14|2022-08-04|15/05/2022|-2.05||-149900000||2022-01-26|15/11/2021|-0.26||-16670000|
2022-11-27 21:39:08|03985|14044|LON HRI|1.15B|1150000000|1,844.00|103,358|-22.52%|17|2023-02-20|15/12/2022|||||2022-07-18|15/06/2022|-6.91||-433000000|
2022-11-27 21:39:12|03986|28265|LON HGT|1.67B|1670000000|366.00|693,746|-12.54%|15|2022-09-26|15/06/2022|0.08||39460000||2022-03-07|15/12/2021|0.7||315400000|
2022-11-27 21:39:15|03987|14041|LON HICL|3.35B|3350000000|164.00|4,116,176|-2.26%|17|2022-11-23|15/09/2022|0.05||104500000||2022-05-25|15/03/2022|0.12||230600000|
2022-11-27 21:39:17|03988|6589|LON HIK|3.35B|3350000000|1,523.00|731,147|-33.14%|19|2023-02-23|15/12/2022||0.91||1311000000|2022-08-04|15/06/2022||0.95||1215000000
2022-11-27 21:39:20|03989|28078|LON HILS|955.59M|955590000|1,196.00|94,737|-28.64%|31|2023-03-08|15/12/2022||0.4032||366700000|2022-11-16|15/09/2022|0.18|0.18||
2022-11-27 21:39:24|03990|28224|LON HFG|478.84M|478840000|535.00|274,995|-53.07%|25|2022-09-15|15/07/2022|0.15||2040000000||2022-05-30|15/12/2022||||
2022-11-27 21:39:28|03991|6749|LON HSX|3.48B|3480000000|1,004.50|704,809|21.08%|25|2023-03-01|15/12/2022||24.79||1879000000|2022-11-02|15/09/2022||||1030000000
2022-11-27 21:39:30|03992|6564|LON HOCM|356.12M|356120000|69.25|2,244,208|-46.79%|23|2023-02-22|15/12/2022||-0.01||362000000|2022-10-26|15/09/2022||||
2022-11-27 21:39:32|03993|6827|LON HSV|4.01B|4010000000|1,192.00|2,609,989|32.44%|15|2022-11-22|15/09/2022|0.05||714400000||2022-05-24|15/03/2022|0.35||818800000|803000000
2022-11-27 21:39:36|03994|13138|LON HWDN|3.4B|3400000000|612.60|2,586,266|-31.45%|26|2023-02-23|15/12/2022||35.50||1315000000|2022-11-03|15/09/2022||||
2022-11-27 21:39:39|03995|280|LON HSBA|96.9B|96900000000|491.95|24,283,383|18.81%|34|2023-02-21|15/12/2022||0.1771||12280000000|2022-10-25|15/09/2022|0.0873|0.1821|12480000000|11570000000
2022-11-27 21:39:42|03996|6723|LON HTG|432.97M|432970000|267.50|316,399|76.45%|23|2023-03-02|15/12/2022||0.07||330510000|2022-10-27|15/09/2022||||
2022-11-27 21:39:45|03997|13812|LON ICAG|6.65B|6650000000|134.14|16,458,769|2.09%|38|2023-02-24|15/12/2022||-0.0093||6140000000|2022-10-28|15/09/2022|0.17|0.08|7330000000|6890000000
2022-11-27 21:39:48|03998|960682|LON IBST|646.61M|646610000|164.60|1,341,592|-14.8%|15|2023-03-07|15/12/2022|||||2022-08-02|15/06/2022|0.1||259300000|
2022-11-27 21:39:51|03999|27981|LON ICGT|795.7M|795700000|1,168.00|62,408|-5.81%|15|2022-10-03|15/07/2022|1.84||136600000||2022-05-12|15/01/2022|1.79||132200000|
2022-11-27 21:39:54|04000|6688|LON IGG|3.45B|3450000000|828.00|1,574,812|7.25%|31|2023-01-24|15/11/2022||45.30|||2022-09-15|15/08/2022|||241800000|
2022-11-27 21:39:58|04001|6716|LON IMI|3.77B|3770000000|1,454.00|588,042|-15.51%|29|2023-02-24|15/12/2022||54.95||563000000|2022-11-08|15/09/2022|||471120000|508000000
2022-11-27 21:40:01|04002|6569|LON IMB|19.76B|19760000000|2,126.00|2,238,504|37.25%|30|2022-11-15|15/09/2022|265.2|145.65|7793000000|4735000000|2022-08-31|15/06/2022||||
2022-11-27 21:40:05|04003|6722|LON INCH|3.29B|3290000000|879.00|519,569|5.71%|31|2023-02-22|15/12/2022||||2199000000|2022-10-27|15/09/2022|||2100000000|2199000000
2022-11-27 21:40:10|04004|6673|LON INF|8.66B|8660000000|608.80|5,596,293|30.67%|20|2023-03-09|15/12/2022||16.30||1295000000|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000
2022-11-27 21:40:13|04005|1072029|LON IHPI|991.98M|991980000|299.40|636,594|-48.38%|12|2022-12-14|15/09/2022|||||2022-05-23|15/03/2022|0.08||67030000|
2022-11-27 21:40:16|04006|283|LON IHG|8.36B|8360000000|4,787.0|630,305|4.52%|25|2023-02-21|15/12/2022||0.0918||1376000000|2022-10-21|15/09/2022|0.6183|0.6183||
2022-11-27 21:40:20|04007|6741|LON ICP|3.54B|3540000000|1,232.00|1,312,982|-41.58%|17|2022-11-17|15/09/2022|0.12|58.70|262800000|191200000|2022-07-21|15/06/2022||||
2022-11-27 21:40:24|04008|6696|LON ITRK|6.49B|6490000000|4,027.0|332,983|-26.14%|32|2023-02-27|15/12/2022||123.95||1697000000|2022-11-24|15/09/2022|||1140000000|
2022-11-27 21:40:27|04009|14048|LON INPP|2.92B|2920000000|152.80|3,493,083|-7.41%|29|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:40:29|04010|6595|LON INVP|4.92B|4920000000|508.40|1,319,331|53.54%|19|2022-11-17|15/09/2022|0.49|24.84|2060000000|970450000|2022-05-19|15/03/2022|0.5|24.84|3060000000|1012000000
2022-11-27 21:40:33|04011|28602|LON IPO|711.45M|711450000|68.75|1,223,436|-38.62%|19|2023-03-14|15/12/2022|||||2022-08-03|15/06/2022|-0.3||-288000000|
2022-11-27 21:40:37|04012|6735|LON ITV|3.13B|3130000000|78.14|10,841,637|-28.05%|32|2023-03-01|15/12/2022||6.97||1957000000|2022-11-09|15/09/2022|||844000000|823000000
2022-11-27 21:40:41|04013|6765|LON IWG|1.64B|1640000000|163.30|2,682,618|-41.84%|32|2023-03-07|15/12/2022||-0.80||1442000000|2022-11-01|15/09/2022|||737000000|
2022-11-27 21:40:44|04014|6630|LON JDW|587.2M|587200000|463.00|703,364|-48.09%|15|2023-03-16|15/01/2023|||||2022-10-03|15/07/2022|0.24||933100000|
2022-11-27 21:40:47|04015|6706|LON SBRY|5.21B|5210000000|225.20|7,197,163|-23.3%|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
2022-11-27 21:40:51|04016|28223|LON FSJ|173.68M|173680000|345.0|84,748|-1.29%|23|2023-03-09|15/12/2022||0.7038||418830000|2022-11-30|15/09/2022||||
2022-11-27 21:40:54|04017|14051|LON JD|6.45B|6450000000|124.55|12,370,200|-43.49%|19|2022-12-28|15/10/2022|||||2022-09-22|15/07/2022|3.58|3.75|4418000000|3552000000
2022-11-27 21:40:57|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||||
2022-11-27 21:41:01|04019|6591|LON WG|1.11B|1110000000|163.75|1,920,564|-18.17%|23|2023-03-21|15/12/2022||0.1615||3540000000|2022-11-30|15/09/2022||||
2022-11-27 21:41:05|04020|6598|LON JMAT|3.82B|3820000000|2,091.0|546,552|1.21%|27|2023-03-01|15/12/2022||||897000000|2022-11-23|15/09/2022|0.82|104.83|7330000000|2046000000
2022-11-27 21:41:11|04021|14050|LON JAM|1.39B|1390000000|735.00|240,188|0.68%|14|2022-08-23|15/06/2022|-0.71||-132200000||2022-04-01|15/12/2021|0.76||152600000|
2022-11-27 21:41:14|04022|6770|LON JMG|1.22B|1220000000|105.00|2,310,790|-15.87%|14|2022-10-04|15/06/2022|-0.19||-219400000||2022-03-02|15/12/2021|-0.06||-51680000|
2022-11-27 21:41:17|04023|6918|LON JII|634.49M|634490000|842.00|125,915|4.08%|13|2022-06-09|15/03/2022|-0.21||-16810000||2021-12-17|15/09/2021|2.96||253300000|
2022-11-27 21:41:21|04024|27901|LON JFJ|753.67M|753670000|490.00|228,921|-26.87%|19|2022-12-08|15/09/2022|||||2022-05-30|15/03/2022|-1.78||-274100000|
2022-11-27 21:41:25|04025|14053|LON JUP|673.25M|673250000|129.10|1,390,993|-45.89%|26|2023-02-24|15/12/2022||4.70||176100000|2022-10-20|15/09/2022||||
2022-11-27 21:41:31|04026|955859|LON KNOS|2.05B|2050000000|1,643.00|187,132|-10.46%|14|2022-11-14|15/09/2022|0.17||179800000||2022-05-23|15/03/2022|0.13||160400000|158800000
2022-11-27 21:41:34|04027|6571|LON KGF|4.84B|4840000000|247.70|7,776,449|-23.78%|25|2022-11-24|15/10/2022|||3260000000|3250000000|2022-09-20|15/07/2022|18.3|24.2|6800000000|3520000000
2022-11-27 21:41:39|04028|14056|LON LRE|1.43B|1430000000|598.50|766,924|18.75%|38|2023-02-16|15/12/2022||0.00||642000000|2022-11-03|15/09/2022||||362000000
2022-11-27 21:41:42|04029|6755|LON LAND|4.69B|4690000000|632.00|2,217,930|-14.8%|25|2022-11-15|15/09/2022|-0.26|20.41|394000000|284940000|2022-07-19|15/06/2022||||
2022-11-27 21:41:45|04030|14058|LON LWDB|989.58M|989580000|782.00|184,618|3.3%|19|2023-02-23|15/12/2022|||||2022-07-28|15/06/2022|-0.82||-76470000|
2022-11-27 21:41:49|04031|6568|LON LGEN|15.47B|15470000000|260.90|15,362,205|-7.71%|29|2023-03-08|15/12/2022||16.81|||2022-11-28|15/09/2022||||
2022-11-27 21:41:52|04032|287|LON LLOY|30.94B|30940000000|46.31|210,126,614|0.67%|32|2023-02-22|15/12/2022||0.0166||4640000000|2022-10-27|15/09/2022|0.015|0.0177|4590000000|4520000000
2022-11-27 21:41:58|04033|6628|LON LSEG|45.01B|45010000000|8,116.0|548,776|18.48%|31|2023-03-03|15/12/2022||153.80||2050000000|2022-10-21|15/09/2022||1.52|1910000000|1920000000
2022-11-27 21:42:02|04034|14057|LON LMPL|1.78B|1780000000|183.10|3,197,149|-32.49%|14|2022-11-23|15/09/2022|-0.25||71900000||2022-05-26|15/03/2022|0.5||69500000|
2022-11-27 21:42:08|04035|1153612|LON MNG|4.47B|4470000000|194.70|9,772,679|3.59%|9|2022-08-11|15/06/2022|-0.41|6.78|2950000000||2022-03-08|15/12/2021|0.13|16.00|2420000000|
2022-11-27 21:42:11|04036|6636|LON EMG|2.69B|2690000000|215.60|4,405,072|-1.69%|23|2023-02-27|15/12/2022||0.24||998270000|2022-10-24|15/09/2022||||
2022-11-27 21:42:17|04037|289|LON MKS|2.47B|2470000000|125.70|7,417,444|-47.21%|30|2023-01-12|15/12/2022|||||2022-11-09|15/09/2022|8.5|7.58|5538000000|5118000000
2022-11-27 21:42:23|04038|6839|LON MSLH|746.46M|746460000|296.20|763,421|-57.56%|30|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:42:30|04039|8811|LON MARS|253.37M|253370000|40.22|1,442,137|-42.54%|31|2022-11-29|15/09/2022|||||2022-07-27|15/06/2022||||
2022-11-27 21:42:33|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|
2022-11-27 21:42:37|04041|44416|LON MDCM|3.66B|3660000000|496.80|2,549,921|73.46%|27|2022-11-16|15/09/2022|0.11|9.19|1730000000|1580000000|2022-08-31|15/06/2022||||
2022-11-27 21:42:42|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||||
2022-11-27 21:42:47|04043|6692|LON MRON|5.47B|5470000000|134.55|15,915,213|-6.76%|19|2023-03-01|15/12/2022||3.70||3627000000|2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000
2022-11-27 21:42:50|04044|14060|LON MRCM|1.64B|1640000000|207.50|1,644,654|-20.04%|17|2022-10-13|15/07/2022|-0.37||-277600000||2022-04-06|15/01/2022|-0.3||-222200000|
2022-11-27 21:42:53|04045|6759|LON MCRO|1.68B|1680000000|520.40|2,777,320|33.81%|19|2022-12-28|15/10/2022||0.60||1360000000|2022-11-04|15/07/2022|||601700000|
2022-11-27 21:42:59|04046|6698|LON MAB|853.42M|853420000|144.00|759,471|-38.83%|30|2022-11-28|15/09/2022|||||2022-07-21|15/06/2022|0.08||1160000000|
2022-11-27 21:43:02|04047|6702|LON MNDI|7.59B|7590000000|1,571.50|1,190,524|-10.02%|19|2023-03-01|15/12/2022||1.15||4571000000|2022-08-04|15/06/2022||1.23||4667000000
2022-11-27 21:43:07|04048|6825|LON MONY|1.07B|1070000000|199.30|1,317,982|-1.92%|32|2023-02-16|15/12/2022||||87200000|2022-10-18|15/09/2022|||101900000|97200000
2022-11-27 21:43:21|04049|6859|LON MNKS|2.32B|2320000000|990.50|420,801|-28.54%|17|2021-12-07|15/10/2021|0.88||219200000||2021-06-18|15/04/2021|4.73||1090000000|
2022-11-27 21:43:24|04050|22485|LON MGAMM|883.27M|883270000|311.00|389,161|-12.89%|29|2023-02-28|15/12/2022||15.43|||2022-11-04|15/09/2022||||
2022-11-27 21:43:29|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||||
2022-11-27 21:43:34|04052|6934|LON MYI|1.68B|1680000000|1,342.00|144,712|22.67%|19|2023-03-02|15/12/2022|||||2022-08-12|15/06/2022|0.47||68970000|
2022-11-27 21:43:37|04053|6776|LON NEX|1.07B|1070000000|173.80|1,977,289|-18.79%|19|2023-03-02|15/12/2022|||||2022-07-28|15/06/2022|0.02||1320000000|
2022-11-27 21:43:40|04054|6712|LON NG|37.32B|37320000000|1,019.50|7,658,953|1.73%|15|2022-11-10|15/09/2022|0.295|0.295|9490000000|6652000000|2022-05-19|15/03/2022|0.5|40.97||8845000000
2022-11-27 21:43:43|04055|295|LON NWG|24.59B|24590000000|256.00|22,553,484|22.37%|33|2023-02-17|15/12/2022||0.0742||3410000000|2022-10-28|15/09/2022|0.019|0.0686|3200000000|3320000000
2022-11-27 21:43:47|04056|32399|LON NBMI|184.4M|184400000|74.60|523,402|-15.23%|18|2022-09-06|15/06/2022|||||2022-04-25|15/12/2021||||
2022-11-27 21:43:51|04057|1128674|LON NETW|1.87B|1870000000|338.80|1,042,361|21.39%|0||
2022-11-27 21:43:53|04058|40172|LON NRRT|227.65M|227650000|73.50|489,250|-12.29%|14|2022-11-24|15/09/2022|0.01||35500000||2022-06-07|15/03/2022|0.08||37700000|
2022-11-27 21:43:57|04059|286|LON NXT|7.13B|7130000000|5,752.0|476,455|-25.21%|25|2022-11-02|15/10/2022|||||2022-09-29|15/07/2022|2.61|219.18|2380000000|2179000000
2022-11-27 21:44:01|04060|943190|LON NESF|669.9M|669900000|113.60|1,714,050|14.86%|14|2022-11-17|15/09/2022|0.11||85600000||2022-06-27|15/03/2022|0.11||90260000|
2022-11-27 21:44:04|04061|13165|LON OCDO|5.3B|5300000000|649.80|3,034,061|-64.47%|30|2023-02-28|15/11/2022|||||2022-09-13|15/08/2022||||
2022-11-27 21:44:09|04062|942425|LON OSBO|2.04B|2040000000|476.60|1,732,843|-3.87%|15|2023-03-16|15/12/2022|||||2022-08-17|15/06/2022|0.45||456900000|
2022-11-27 21:44:13|04063|19709|LON OXIG|1.26B|1260000000|2,185.00|115,190|-3.74%|17|2023-01-20|15/12/2022|||||2022-11-08|15/09/2022|0.4201|0.4201|200500000|156900000
2022-11-27 21:44:17|04064|6671|LON PAGE|1.56B|1560000000|491.60|850,615|-17.44%|19|2023-03-01|15/12/2022|||||2022-07-13|15/06/2022|0.26||977300000|
2022-11-27 21:44:21|04065|27761|LON PANI|1.47B|1470000000|277.0|767,442|-14.51%|19|2022-08-04|15/05/2022|0.3||178100000||2022-02-24|15/11/2021|0.76||427200000|
2022-11-27 21:44:29|04066|13156|LON PAGPA|1.07B|1070000000|465.00|519,516|-9%|29|2023-01-27|15/12/2022|||||2022-12-06|15/09/2022||64.90||
2022-11-27 21:44:32|04067|6871|LON PAYP|369.08M|369080000|539.00|113,947|-14.72%|27|2023-01-26|15/12/2022|||||2022-11-24|15/09/2022|0.24||75390000|
2022-11-27 21:44:34|04068|6620|LON PSON|7.02B|7020000000|979.00|2,287,680|60.44%|19|2023-02-23|15/12/2022||26.26||2104000000|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000
2022-11-27 21:44:38|04069|6648|LON PNN|2.57B|2570000000|984.00|1,101,221|-20.45%|15|2022-11-30|15/09/2022||28.01||380010000|2022-05-31|15/03/2022|0.11|24.68|403000000|388180000
2022-11-27 21:44:40|04070|1009358|AS PSHP|5.61B|5610000000|2,915.00|194,773|-3%|0||
2022-11-27 21:44:43|04071|6656|LON PSN|4.24B|4240000000|1,328.5|1,592,489|-51.34%|29|2023-03-01|15/12/2022||73.00||2169000000|2022-11-08|15/09/2022||16.00||
2022-11-27 21:44:47|04072|19710|LON PNL|1.86B|1860000000|480.0|528,807|-3.9%|15|2022-11-21|15/10/2022|-0.2||-58350000||2022-06-09|15/04/2022|4.49||24090000|
2022-11-27 21:44:50|04073|6561|LON PFC|486.26M|486260000|94.25|2,357,913|-14.78%|23|2023-03-02|15/12/2022||0.01||1470000000|2022-11-30|15/09/2022||||
2022-11-27 21:44:57|04074|101928|LON PETSP|1.34B|1340000000|276.40|1,321,204|-42.2%|29|2023-01-25|15/12/2022|0.09||727200000||2022-11-23|15/09/2022|0.0951|0.0971|928.2|
2022-11-27 21:45:00|04075|14066|LON PHNX|6.09B|6090000000|609.80|2,436,714|-4.24%|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
2022-11-27 21:45:03|04076|13125|LON PTEC|1.67B|1670000000|557.00|545,582|-24.32%|22|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:45:05|04077|40956|LON PLUSP|1.76B|1760000000|1,870.00|312,683|46.67%|27|2023-02-15|15/12/2022||1.46|||2022-10-11|15/09/2022|||215620000|
2022-11-27 21:45:09|04078|14064|LON PCT|2.5B|2500000000|1,938.00|211,643|-26.2%|18|2022-12-12|15/10/2022|||||2022-07-13|15/04/2022|-4.78||-628900000|
2022-11-27 21:45:12|04079|14618|LON POLYP|1.14B|1140000000|241.00|384,461|-82.44%|24|2022-11-02|15/09/2022|||||2022-09-22|15/06/2022||1.14||1495000000
2022-11-27 21:45:16|04080|949175|LON PPH|535.33M|535330000|1,260.00|6,801|-6.67%|25|2023-01-25|15/12/2022|||||2022-10-27|15/09/2022||||129600000
2022-11-27 21:45:22|04081|27982|LON PHP|1.55B|1550000000|116.00|5,376,442|-22.87%|18|2022-07-26|15/06/2022|0.07||76800000||2022-02-09|15/12/2021|0.05||73900000|
2022-11-27 21:45:26|04082|6707|LON PFG|508.68M|508680000|202.60|594,664|-44.25%|20|2023-03-29|15/12/2022|||||2022-08-09|15/06/2022|0.13||266200000|
2022-11-27 21:45:29|04083|296|LON PRU|25.75B|25750000000|943.40|4,929,827|-27.63%|24|2023-03-15|15/12/2022||||2848000000|2022-08-10|15/06/2022|0.492||2213000000|2644000000
2022-11-27 21:45:32|04084|954891|LON PRTC|756.01M|756010000|271.50|488,174|-12.42%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2022-11-27 21:45:35|04085|6774|LON PZC|881.01M|881010000|210.50|394,013|7.51%|22|2023-01-24|15/11/2022|||||2022-09-22|15/08/2022|||162700000|
2022-11-27 21:45:39|04086|6657|LON QQ|1.98B|1980000000|347.00|1,793,330|33.46%|15|2022-11-10|15/09/2022|0.1104|0.1104|673400000|610200000|2022-07-21|15/06/2022|||249390000|
2022-11-27 21:45:42|04087|1084826|LON QLT|1.39B|1390000000|103.75|2,856,274|-23.24%|19|2023-03-07|15/12/2022||3.35||293760000|2022-10-19|15/09/2022||||
2022-11-27 21:45:46|04088|6754|LON RNK|427.21M|427210000|91.60|850,279|-35.4%|17|2023-01-26|15/12/2022|||||2022-10-13|15/09/2022||||
2022-11-27 21:45:51|04089|6881|LON RAT|1.21B|1210000000|2,065.0|108,874|13.34%|31|2023-03-01|15/12/2023|||||2022-10-19|15/09/2022|||113000000|
2022-11-27 21:45:54|04090|6570|LON RKT|42.22B|42220000000|5,900.0|1,426,296|-4.62%|34|2023-02-20|15/12/2022||167.23||3890000000|2022-10-26|15/09/2022|||3740000000|3720000000
2022-11-27 21:45:59|04091|6764|LON RDW|1.5B|1500000000|463.20|1,055,080|-27.35%|27|2023-02-08|15/12/2022||42.30||983000000|2022-11-30|15/09/2022||||
2022-11-27 21:46:02|04092|50681|LON RSER|373.24M|373240000|718.00|57,496|50.84%|0||
2022-11-27 21:46:06|04093|6572|LON REL|44.39B|44390000000|2,325.00|2,874,214|0.69%|30|2023-02-09|15/12/2022||97.00||4478000000|2022-10-20|15/09/2022||||
2022-11-27 21:46:08|04094|50659|LON TRIG|3.25B|3250000000|130.80|5,186,312|0.31%|15|2023-02-16|15/12/2022|||||2022-08-04|15/06/2022|0.18||444100000|
2022-11-27 21:46:10|04095|6804|LON RSW|2.95B|2950000000|4,044.0|56,778|-11.74%|27|2023-02-02|15/12/2022||72.79||329300000|2022-10-27|15/09/2022|||179900000|
2022-11-27 21:46:14|04096|6736|LON RTO|13.69B|13690000000|548.20|10,060,509|-11.01%|32|2023-03-16|15/12/2022||0.1077||2086000000|2022-11-01|15/09/2022|||901300000|
2022-11-27 21:46:18|04097|6790|LON RTN|257.06M|257060000|33.60|2,242,253|-56.7%|25|2023-03-14|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:46:22|04098|989915|VIE RHIM|1.06B|1060000000|2,250.0|60,878|-27.04%|26|2023-03-22|15/12/2022||1.83|||2022-10-19|15/09/2022||||
2022-11-27 21:46:24|04099|6771|LON RMV|4.63B|4630000000|561.20|3,155,456|-23.25%|19|2023-02-23|15/12/2022||11.04||168780000|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000
2022-11-27 21:46:27|04100|6597|LON RIO|89.03B|89030000000|5,379.0|2,742,237|19.35%|19|2023-02-22|15/12/2022||2.89||24289000000|2022-07-27|15/06/2022||5.10||29518000000
2022-11-27 21:46:31|04101|6803|LON RCP|3.43B|3430000000|2,210.0|153,528|-17.23%|33|2022-12-08|15/09/2022|||||2022-08-02|15/06/2022|-2.46||-348600000|
2022-11-27 21:46:34|04102|6645|LON RR|7.61B|7610000000|90.85|31,832,111|-25.26%|29|2023-02-23|15/12/2022||1.45||6268000000|2022-11-03|15/09/2022||||
2022-11-27 21:46:38|04103|6703|LON ROR|2.53B|2530000000|295.00|1,742,542|-13.74%|29|2023-02-27|15/12/2022||7.30||354000000|2022-11-23|15/09/2022||||
2022-11-27 21:46:40|04104|6593|AS RDSa|117.27B|117270000000|1,644.00|7,738,286|5.64%|0||
2022-11-27 21:46:44|04105|8751|AS RDSb|144.57B|144570000000|1,894.6|8,326,137|21.73%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2022-11-27 21:46:46|04106|41343|LON IDSI|2.3B|2300000000|242.60|4,322,359|-50.05%|25|2023-02-09|15/12/2022|||||2022-11-17|15/09/2022|9|27.05|5830000000|6093000000
2022-11-27 21:46:51|04107|1056378|LON SBRE|256.11M|256110000|102.80|509,306|-41.87%|22|2023-03-20|15/12/2022|||||2022-10-13|15/09/2022|||43900000|43900000
2022-11-27 21:46:54|04108|6780|LON SAFE|1.96B|1960000000|924.50|451,748|-29.75%|30|2023-02-14|15/01/2023|||||2023-01-10|15/10/2022||||
2022-11-27 21:46:58|04109|6618|LON SGE|8.22B|8220000000|812.60|2,362,908|5.04%|27|2022-11-16|15/09/2022|0.1|13.97|1010000000|987390000|2022-08-02|15/06/2022|||488000000|9700000
2022-11-27 21:47:01|04110|949636|LON SNNS|1.5B|1500000000|921.00|506,054|1.77%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2022-11-27 21:47:05|04111|6752|LON SVS|1.27B|1270000000|920.50|306,044|-29.29%|19|2023-03-08|15/12/2022|||||2022-08-11|15/06/2022|0.25||1040000000|
2022-11-27 21:47:08|04112|14071|LON SDP|795.55M|795550000|500.00|244,740|-13.34%|13|2022-05-24|15/03/2022|-0.27||-39390000||2021-12-09|15/09/2021|-0.3||-40730000|
2022-11-27 21:47:12|04113|27891|LON SOI|652.44M|652440000|251.00|389,230|-1.95%|14|2022-11-04|15/08/2022|0.04||14530000||2022-05-23|15/02/2022|0.03||11610000|
2022-11-27 21:47:16|04114|6733|LON SDR|7.3B|7300000000|461.7|2,436,274|-21.35%|30|2023-03-02|15/12/2022||17.74||1170000000|2022-10-21|15/09/2022|||614600000|
2022-11-27 21:47:19|04115|6834|LON SCIN|592.25M|592250000|895.00|49,795|9.28%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2022-11-27 21:47:25|04116|6760|LON SMT|10.92B|10920000000|769.20|2,229,832|-48.29%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2022-11-27 21:47:28|04117|6729|LON SGRO|10.01B|10010000000|828.00|3,624,160|-40.77%|19|2023-02-17|15/12/2022||14.94||266510000|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000
2022-11-27 21:47:31|04118|14115|LON SNR|505.47M|505470000|122.80|219,814|-10.43%|29|2023-02-27|15/12/2022||1.10||396000000|2022-11-16|15/09/2022||||
2022-11-27 21:47:35|04119|945897|LON SEQI|1.58B|1580000000|89.60|2,389,751|-15.63%|14|2022-11-22|15/09/2022|||||2022-07-04|15/03/2022|0.01||23700000|
2022-11-27 21:47:38|04120|6634|LON SRP|1.97B|1970000000|170.50|3,364,205|29.26%|29|2023-02-23|15/12/2022||5.20||2240000000|2022-11-30|15/09/2022||||
2022-11-27 21:47:42|04121|6679|LON SVT|7.1B|7100000000|2,819.0|670,541|-2.76%|24|2022-11-22|15/09/2022|0.31|60.85|1060000000|988200000|2022-07-14|15/06/2022||||
2022-11-27 21:47:45|04122|6791|LON SHB|1.41B|1410000000|368.20|457,931|-42.06%|19|2022-11-29|15/09/2022||4.96||58860000|2022-05-24|15/03/2022|0.64|5.71|62200000|58150000
2022-11-27 21:47:50|04123|6662|LON SHI|379.99M|379990000|32.85|1,152,868|-34.3%|29|2023-03-06|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 21:47:54|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||||
2022-11-27 21:47:57|04125|27741|LON SRET|968.58M|968580000|82.90|2,811,116|-38.86%|14|2022-11-21|15/09/2022|0.0371||||2022-06-13|15/03/2022||||
2022-11-27 21:48:01|04126|6695|LON SN|9.59B|9590000000|1,103.50|2,665,436|-10.65%|29|2023-02-21|15/12/2022||0.49||1370000000|2022-11-03|15/09/2022|||1400000000|1270000000
2022-11-27 21:48:05|04127|6686|LON SMIN|5.72B|5720000000|1,615.50|1,106,138|11.45%|19|2023-03-24|15/01/2023|||||2022-11-09|15/10/2022||||
2022-11-27 21:48:07|04128|1097538|LON SSON|2.36B|2360000000|1,346.00|368,432|-29.53%|7|2022-08-02|15/06/2022|-6.18||-1070000000||2022-03-15|15/12/2021|2.11||366700000|
2022-11-27 21:48:10|04129|14117|LON SKG|7.84B|7840000000|3,053.0|298,264|-21.13%|34|2023-02-08|15/12/2022|||||2022-11-02|15/09/2022||||
2022-11-27 21:48:13|04130|961641|LON SCTS|2.57B|2570000000|1,292.00|354,914|-29.59%|15|2023-03-20|15/01/2023||0.228|||2022-10-25|15/07/2022|0.29||307000000|
2022-11-27 21:48:16|04131|6767|LON SXS|3.47B|3470000000|3,311.0|246,022|-6.02%|24|2023-02-23|15/12/2022||96.70||688560000|2022-10-19|15/09/2022|||332600000|
2022-11-27 21:48:20|04132|6808|LON SPX|8.4B|8400000000|11,405.0|139,075|-27.4%|19|2023-03-08|15/12/2022||164.08||775700000|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000
2022-11-27 21:48:25|04133|6837|LON SPT|1.72B|1720000000|282.80|1,096,824|6.96%|23|2023-03-06|15/12/2022||0.10||324150000|2022-11-10|15/09/2022||||
2022-11-27 21:48:27|04134|6669|LON SSE|18.61B|18610000000|1,725.00|3,304,868|10.29%|28|2023-02-07|15/12/2022|||||2022-11-16|15/09/2022|-0.397|9.35|5629000000|4753000000
2022-11-27 21:48:30|04135|942377|LON SSPG|1.73B|1730000000|216.70|1,500,866|0.28%|16|2022-12-06|15/09/2022||5.74||1302000000|2022-06-07|15/03/2022|-0.04|-5.22|803200000|808800000
2022-11-27 21:48:34|04136|6683|LON SJP|6.38B|6380000000|1,177.00|1,249,294|-23.45%|29|2023-02-28|15/12/2022||0.382|||2022-10-20|15/09/2022||18.00||
2022-11-27 21:48:36|04137|6732|LON SGC|588.37M|588370000|104.70|1,295,191.96|49.15%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2022-11-27 21:48:41|04138|6670|LON STAN|17.11B|17110000000|590.00|6,504,139|43.34%|23|2023-02-16|15/12/2022||0.147||3800000000|2022-10-26|15/09/2022|0.33|0.2446|4320000000|3920000000
2022-11-27 21:48:44|04139|40119|LON SYNCS|1.24B|1240000000|184.80|661,947|-13.64%|17|2022-11-30|15/09/2022|-0.3631||65480000||2022-08-31|15/06/2022||||
2022-11-27 21:48:48|04140|14142|LON SYNTS|690.25M|690250000|147.70|2,231,378|-68.93%|28|2023-03-02|15/12/2022||16.70||954000000|2022-11-30|15/09/2022||||
2022-11-27 21:48:53|04141|6651|LON TATE|2.96B|2960000000|743.80|1,294,084|14.95%|21|2022-11-10|15/09/2022|0.13|34.58|849000000|1352000000|2022-08-31|15/06/2022||||
2022-11-27 21:48:58|04142|6800|LON TW|3.66B|3660000000|104.00|16,566,747|-32.56%|31|2023-03-02|15/12/2022||17.00||2539000000|2022-11-09|15/09/2022||16.00||
2022-11-27 21:49:03|04143|986303|LON TBCG|1.21B|1210000000|2,180.00|103,879|40.65%|18|2023-02-23|15/12/2022|||||2022-11-04|15/09/2022|||426290000|
2022-11-27 21:49:07|04144|14119|LON TEP|1.97B|1970000000|2,490.00|145,573|72.2%|14|2022-11-22|15/09/2022|0.3||562400000||2022-06-21|15/03/2022|0.27||596200000|
2022-11-27 21:49:10|04145|6870|LON TMPL|742.85M|742850000|233.00|650,047|7.47%|15|2023-03-22|15/12/2022|||||2022-08-18|15/06/2022|-0.13||-39660000|
2022-11-27 21:49:21|04146|6817|LON TEM|1.66B|1660000000|142.60|1,772,110|-18.33%|23|2022-06-14|15/03/2022|-0.21||-234800000||2021-11-24|15/09/2021|-0.16||-171700000|
2022-11-27 21:49:24|04147|6581|LON TSCO|17.36B|17360000000|235.00|19,713,420|-15.82%|26|2023-01-12|15/11/2022|||||2022-10-05|15/08/2022|0.03|10.91|32460000000|30285000000
2022-11-27 21:49:27|04148|1053059|LON TIFS|696.02M|696020000|134.80|484,829|-38.73%|15|2023-03-13|15/12/2022||0.09||1551000000|2022-11-03|15/09/2022|||846400000|988440000
2022-11-27 21:49:34|04149|6637|LON TCAPI|1.37B|1370000000|175.90|2,112,578|34.09%|31|2023-03-14|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 21:49:37|04150|6766|LON TRY|1.03B|1030000000|325.00|748,013|-32.5%|18|2022-06-01|15/03/2022|0.23||95610000||2021-12-03|15/09/2021|0.65||225300000|
2022-11-27 21:49:40|04151|1137603|LON TRNT|1.51B|1510000000|333.20|706,218|19.43%|9|2022-11-03|15/08/2022|0.03||165000000||2022-05-05|15/02/2022|-0.01||110800000|
2022-11-27 21:49:43|04152|6681|LON TPK|2.07B|2070000000|984.40|895,677|-33.15%|19|2023-02-28|15/12/2022||56.00||2612000000|2022-08-02|15/06/2022|0.52||2530000000|2522000000
2022-11-27 21:49:45|04153|942420|LON BBOXT|2.79B|2790000000|149.30|7,434,353|-37.58%|15|2023-03-01|15/12/2022||3.70||104990000|2022-08-03|15/06/2022|0.26||101500000|99000000
2022-11-27 21:49:48|04154|23214|ETR TUIT|2.65B|2650000000|149.00|3,442,525|-24.94%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2022-11-27 21:49:51|04155|6627|LON TLW|653.56M|653560000|45.42|5,457,871|4.49%|19|2023-03-07|15/12/2022||0.14||1167000000|2022-09-13|15/06/2022||0.10||800000000
2022-11-27 21:49:54|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
2022-11-27 21:49:57|04157|8804|LON UKCM|787.44M|787440000|60.60|2,476,479|-17.86%|19|2022-11-30|15/09/2022|||||2022-08-10|15/06/2022|0.0083||177200000|
2022-11-27 21:50:01|04158|6743|LON ULE|2.51B|2510000000|3,500.0|506,231|13.05%|30|2023-03-13|15/12/2022||68.24||463190000|2022-11-09|15/09/2022||||
2022-11-27 21:50:04|04159|6661|AS ULVR|104.15B|104150000000|4,113.5|3,240,157|4.1%|32|2023-02-02|15/12/2022||1.20||14410000000|2022-10-27|15/09/2022||1.14|15800000000|14940000000
2022-11-27 21:50:11|04160|6848|LON UTG|3.8B|3800000000|950.00|1,088,451|-11.46%|29|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022||||
2022-11-27 21:50:15|04161|6659|LON UU|7.26B|7260000000|1,064.50|1,884,602|-2.83%|25|2023-01-25|15/12/2022|||||2022-11-23|15/09/2022|0.52|26.70||929980000
2022-11-27 21:50:18|04162|6684|LON VSVS|1.05B|1050000000|387.60|443,728|-9.57%|29|2023-03-03|15/12/2022||17.80||882150000|2022-11-15|15/09/2022||||
2022-11-27 21:50:23|04163|6579|LON VCTX|1.58B|1580000000|1,818.0|128,960|-19.14%|32|2023-02-10|15/12/2022|||||2022-12-06|15/09/2022||48.40||170000000
2022-11-27 21:50:29|04164|985785|LON VEILV|1.13B|1130000000|545.00|255,671|-29.22%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2022-11-27 21:50:32|04165|27720|LON VOF|674.93M|674930000|410.00|306,143|-18.49%|12|2023-03-23|15/12/2022|||||2022-10-24|15/06/2022||||
2022-11-27 21:50:36|04166|968974|LON VMUK|2.45B|2450000000|175.75|2,884,128|5.52%|14|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000|2022-05-05|15/03/2022|0.14|17.02|1110000000|840340000
2022-11-27 21:50:40|04167|6654|LON VTYV|1.41B|1410000000|646.00|1,399,890|-39.71%|19|2023-02-28|15/12/2022||||1592000000|2022-09-08|15/06/2022|0.67||1328000000|1364000000
2022-11-27 21:50:43|04168|1076872|LON VVO|1.89B|1890000000|149.40|3,690,181|13.18%|17|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2022-11-27 21:50:49|04169|667|LON VOD|25.54B|25540000000|93.06|94,405,104|-15.11%|19|2023-02-01|15/12/2022|||||2022-11-15|15/09/2022||0.05|11650000000|22311000000
2022-11-27 21:50:53|04170|1131407|LON WOSG|2.45B|2450000000|1,024.00|771,480|-24.04%|16|2022-12-08|15/10/2022|||||2022-08-16|15/07/2022|||391000000|
2022-11-27 21:50:58|04171|6674|LON WEIR|4.7B|4700000000|1,813.00|564,759|7.79%|24|2023-02-28|15/12/2022||54.28||1183000000|2022-11-02|15/09/2022||||
2022-11-27 21:51:05|04172|6619|LON SMWH|1.81B|1810000000|1,388.5|325,531|5.91%|19|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000|2022-04-27|15/02/2022|0.11|15.61|608000000|606670000
2022-11-27 21:51:08|04173|6646|LON WTB|5.31B|5310000000|2,632.0|783,560|-7.23%|27|2023-01-12|15/11/2022|||||2022-10-25|15/08/2022|1.15|-39.33|1350000000|762190000
2022-11-27 21:51:11|04174|6875|LON WTAN|1.54B|1540000000|225.00|744,137|-7.79%|14|2022-08-16|15/06/2022|-0.45||-316500000||2022-03-16|15/12/2021|0.08||67560000|
2022-11-27 21:51:15|04175|945902|LON WIZZ|2.28B|2280000000|2,205.0|442,753|-40.87%|19|2023-02-01|15/12/2022||-0.8584||1070000000|2022-11-02|15/09/2022|0.5544|0.5|1390000000|1370000000
2022-11-27 21:51:18|04176|6861|LON WKP|853.22M|853220000|445.60|373,045|-45.16%|26|2023-02-13|15/12/2022|||||2022-11-15|15/09/2022|0.19||82300000|
2022-11-27 21:51:21|04177|32401|LON WWH|2.12B|2120000000|3,305.0|96,261|-7.16%|19|2022-11-23|15/09/2022|1.01||76940000||2022-05-27|15/03/2022|-2.29||-136700000|
2022-11-27 21:51:26|04178|6578|LON WPP|9.4B|9400000000|876.60|3,080,291|-16.79%|33|2023-03-03|15/12/2022||55.03||3210000000|2022-10-26|15/09/2022|||2990000000|2970000000
2022-11-27 21:51:31|04179|17981|NS ARTI|240.99B|240990000000|664.40|866,733|-28.51%|26|2023-02-06|15/12/2022||5.77||17379000000|2022-11-25|15/09/2022|3.4|5.14|16850000000|21520000000
2022-11-27 21:51:34|04180|17980|NS ACC|470.83B|470830000000|2,507.25|1,014,006|8.47%|38|2023-02-09|15/12/2022||17.7||44810000000|2022-10-17|15/09/2022|-4|-0.8889|39870000000|39670000000
2022-11-27 21:51:38|04181|17984|NS ADEL|4.45T|4450000000000|3,901.10|2,945,646|133.66%|37|2023-01-31|15/12/2022|||||2022-11-03|15/09/2022|4.2||381750000000|125788000000
2022-11-27 21:51:41|04182|1088095|NS ADNA|3.21T|3210000000000|2,028.80|1,498,362|47.81%|18|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|1.4|1.4|16350000000|16130000000
2022-11-27 21:51:44|04183|18294|NS APSE|1.9T|1900000000000|879.60|7,874,113|22.65%|38|2023-02-07|15/12/2022||8.76||50650000000|2022-11-01|15/09/2022|7.77|6.87|52110000000|46500000000
2022-11-27 21:51:47|04184|1111710|NS ADAG|4.03T|4030000000000|3,664.75|372,054|122.7%|19|2023-02-02|15/12/2022|||||2022-11-28|15/09/2022|1.45|||
2022-11-27 21:51:50|04185|958331|NS ADAI|3.06T|3060000000000|2,744.00|629,190|37.62%|25|2023-02-08|15/12/2022|||||2022-11-02|15/09/2022|1.45||32510000000|22134000000
2022-11-27 21:51:52|04186|7310|NS ADTB|327.12B|327120000000|135.30|3,360,898|26.33%|24|2023-02-03|15/12/2022||2.68||61676000000|2022-11-30|15/09/2022|2.02|1.75|68250000000|61330000000
2022-11-27 21:51:57|04187|946826|NS ADIA|294.81B|294810000000|310.60|2,340,109|19.67%|26|2023-02-03|15/12/2022||2||30700000000|2022-11-04|15/09/2022|0.305|1.1|30750000000|30140000000
2022-11-27 21:52:00|04188|947273|NS AJPH|157.87B|157870000000|1,235.00|74,970|-11.44%|27|2023-01-31|15/12/2022||9.4||9500000000|2022-11-03|15/09/2022|12.2|12.37|9380000000|9340000000
2022-11-27 21:52:04|04189|946738|NS ALEM|117.32B|117320000000|599.00|195,205|-24.81%|26|2023-01-25|15/12/2022||4.4||13750000000|2022-11-11|15/09/2022|6.8|6.93|14750000000|14750000000
2022-11-27 21:52:10|04190|962425|NS ALKE|366.87B|366870000000|3,062.00|92,498|-14.06%|26|2023-02-10|15/12/2022||32.00||25836000000|2022-11-11|15/09/2022|27.67|32.18|31300000000|30200000000
2022-11-27 21:52:13|04191|17997|NS AMAR|110.25B|110250000000|646.50|1,097,907|3.54%|29|2023-02-13|15/12/2022||11.33||26020000000|2022-11-03|15/09/2022|11.8|10.67|27000000000|26270000000
2022-11-27 21:52:16|04192|17998|NS ABUJ|1.12T|1120000000000|564.15|14,604,676|51.51%|38|2023-02-20|15/12/2022||2.34||41940000000|2022-10-21|15/09/2022|0.8|0.9986|36700000000|36650000000
2022-11-27 21:52:19|04193|18004|NS APLH|688.65B|688650000000|4,789.45|567,569|-15.79%|38|2023-02-15|15/12/2022||16.92||41740000000|2022-11-10|15/09/2022|14.25|14.44|42510000000|42510000000
2022-11-27 21:52:24|04194|18005|NS APLO|186.21B|186210000000|293.20|4,176,416|38.73%|38|2023-02-01|15/12/2022||4.64||63100000000|2022-11-14|15/09/2022|3.1|2.98|59560000000|59600000000
2022-11-27 21:52:31|04195|18010|NS ASOK|436.75B|436750000000|148.75|12,769,838|18.38%|40|2023-02-10|15/12/2022||0.44||75380000000|2022-11-10|15/09/2022|0.68|0.8014|82660000000|82450000000
2022-11-27 21:52:34|04196|18011|NS ASPN|2.98T|2980000000000|3,110.00|1,032,694|-1.05%|38|2023-01-19|15/12/2022||11.79||93740000000|2022-10-21|15/09/2022|8.16|10.15|84580000000|87930000000
2022-11-27 21:52:38|04197|946934|NS ASTL|380.93B|380930000000|1,894.00|540,826|-11.55%|27|2023-02-14|15/12/2022||6.92||9180000000|2022-11-11|15/09/2022|3.5|3.74|11720000000|11720000000
2022-11-27 21:52:42|04198|1014099|NS AUFI|424.98B|424980000000|637.75|1,741,741|13.09%|24|2023-01-30|15/12/2022||5.95||14070000000|2022-10-19|15/09/2022|5.24|5.23|13310000000|13190000000
2022-11-27 21:52:45|04199|18014|NS ARBN|271.9B|271900000000|464.05|1,674,734|-31.61%|38|2023-02-09|15/12/2022||11.59||63650000000|2022-11-12|15/09/2022|6.99|10.25|57390000000|62930000000
2022-11-27 21:52:48|04200|997883|NS AVEU|2.53T|2530000000000|3,904.45|301,761|-17.26%|25|2023-01-09|15/12/2022||9.51||118260000000|2022-11-30|15/09/2022|10.5|10.37|106400000000|105030000000
2022-11-27 21:52:51|04201|18017|NS AXBK|2.73T|2730000000000|887.75|10,670,994|34.15%|43|2023-01-23|15/12/2022||15.68||145870000000|2022-10-20|15/09/2022|17.3|17.05|143010000000|131650000000
2022-11-27 21:52:54|04202|18020|NS BAJA|1.03T|1030000000000|3,635.25|390,741|9.02%|38|2023-02-02|15/12/2022||51.84||102930000000|2022-10-14|15/09/2022|53.7|53.48|102030000000|101760000000
2022-11-27 21:52:58|04203|18022|NS BJFN|4.07T|4070000000000|6,747.50|1,014,995|-0.87%|37|2023-02-01|15/12/2022||48.75||74010000000|2022-10-20|15/09/2022|46|45.14|70010000000|69450000000
2022-11-27 21:53:01|04204|18023|NS BJFS|2.6T|2600000000000|1,633.70|2,780,182|-2.07%|35|2023-02-01|15/12/2022|||||2022-10-22|15/09/2022|9.8||208030000000|200970000000
2022-11-27 21:53:04|04205|18024|NS BJAT|709.2B|709200000000|6,371.80|125,483|26.51%|29|2023-02-02|15/12/2022|||||2022-10-21|15/09/2022|111.7||1880000000|
2022-11-27 21:53:08|04206|39853|NS BLKI|391.18B|391180000000|2,026.35|386,190|-6.4%|34|2023-02-10|15/12/2022||16.79||26740000000|2022-11-14|15/09/2022|20.9|20.06|28060000000|27740000000
2022-11-27 21:53:12|04207|1072999|NS BANH|353.01B|353010000000|219.15|8,943,473|-22.47%|24|2023-01-20|15/12/2022||7.73||32600000000|2022-11-28|15/09/2022|1.3|4.6|42500000000|27910000000
2022-11-27 21:53:15|04208|18047|NS BOB|867.75B|867750000000|167.85|26,758,840|88.91%|38|2023-02-10|15/12/2022||4.99||118800000000|2022-11-05|15/09/2022|6.39|6.32|120000000000|119820000000
2022-11-27 21:53:18|04209|18031|NS BOI|335.56B|335560000000|81.80|11,154,579|44.27%|43|2023-02-03|15/12/2022||2.34|||2022-11-03|15/09/2022|2.3|2.3|65010000000|
2022-11-27 21:53:22|04210|18034|NS BATA|219.78B|219780000000|1,710.30|310,043|-10.91%|31|2023-02-09|15/12/2022||10.1||9560000000|2022-11-10|15/09/2022|4|4.07|8300000000|8300000000
2022-11-27 21:53:25|04211|18036|NS BRGR|598.79B|598790000000|616.95|824,770|-19.05%|27|2023-02-07|15/12/2022||2.95||30310000000|2022-11-10|15/09/2022|2.3|2.29|26710000000|26710000000
2022-11-27 21:53:28|04212|18043|NS BAJE|783.24B|783240000000|107.15|21,410,648|62.18%|43|2023-01-27|15/12/2022||0.8267||36940000000|2022-10-28|15/09/2022|0.84|1.06|39460000000|40640000000
2022-11-27 21:53:32|04213|18039|NS BFRG|394.47B|394470000000|847.05|1,634,772|21.33%|43|2023-02-09|15/12/2022||7.58||36350000000|2022-11-14|15/09/2022|5.8|5.26|30760000000|17840000000
2022-11-27 21:53:35|04214|18042|NS BHEL|285.36B|285360000000|81.95|33,625,704|37.85%|43|2023-02-07|15/12/2022||0.115||60830000000|2022-11-11|15/09/2022|0.00|0.0075|52030000000|51720000000
2022-11-27 21:53:41|04215|18040|NS BPCL|703.81B|703810000000|324.45|3,248,483|-13.9%|43|2023-02-10|15/12/2022||8.69||-660600000000|2022-11-06|15/09/2022|-1.43|-17.44|1148080000000|1364950000000
2022-11-27 21:53:44|04216|18041|NS BRTI|4.89T|4890000000000|846.85|8,363,327|14.63%|38|2023-02-07|15/12/2022||5.44||351010000000|2022-10-30|15/09/2022|3.75|4.57|345270000000|337840000000
2022-11-27 21:53:47|04217|18045|NS BION|336.63B|336630000000|282.10|2,162,616|-22.24%|38|2023-01-21|15/12/2022||2.53||28710000000|2022-11-13|15/09/2022|0.4|1.5|23200000000|22600000000
2022-11-27 21:53:50|04218|18052|NS BOSH|499.21B|499210000000|16,900.00|29,248|4.47%|38|2023-02-08|15/12/2022||138.47||34820000000|2022-11-07|15/09/2022|126.3|124.63|36620000000|36910000000
2022-11-27 21:53:53|04219|18054|NS BRIT|1.01T|1010000000000|4,165.05|365,202|17.15%|38|2023-02-14|15/12/2022||19.42||41780000000|2022-11-04|15/09/2022|20.48|20.44|43800000000|43640000000
2022-11-27 21:53:57|04220|18055|NS ZYDU|407.01B|407010000000|401.80|1,384,626|-15.09%|38|2023-02-02|15/12/2022||4.88||41410000000|2022-11-11|15/09/2022|5.1|5.15|41350000000|40860000000
2022-11-27 21:54:01|04221|18057|NS CNBK|593.24B|593240000000|326.40|11,853,334|61.07%|43|2023-01-25|15/12/2022||9.38||121300000000|2022-10-20|15/09/2022|13.92|13.94|122590000000|122590000000
2022-11-27 21:54:04|04222|18061|NS CAST|129.08B|129080000000|130.80|1,484,945|2.47%|28|2023-02-01|15/12/2022||||11770000000|2022-10-31|15/09/2022|1.9|2.2|11210000000|11210000000
2022-11-27 21:54:11|04223|18070|NS CHLA|591.92B|591920000000|720.50|1,417,147|32.25%|27|2023-01-26|15/12/2022||7.77||17110000000|2022-11-01|15/09/2022|6.9|6.89|16970000000|16980000000
2022-11-27 21:54:14|04224|18071|NS CIPL|891.71B|891710000000|1,105.35|1,667,588|14.34%|38|2023-02-08|15/12/2022||11.57||62830000000|2022-11-03|15/09/2022|9.77|9.65|59510000000|58330000000
2022-11-27 21:54:17|04225|18072|NS CTBK|138.11B|138110000000|186.55|3,402,092|26.13%|27|2023-02-01|15/12/2022||2.30||7510000000|2022-11-04|15/09/2022|3.7|3.05|7410000000|7400000000
2022-11-27 21:54:21|04226|18075|NS COAL|1.43T|1430000000000|231.40|9,897,002|48.43%|38|2023-02-13|15/12/2022||12.54||344150000000|2022-11-07|15/09/2022|7.25|13.29|298380000000|298340000000
2022-11-27 21:54:24|04227|39893|NS COFO|240.6B|240600000000|3,934.10|245,977|-25.32%|38|2023-01-26|15/12/2022||36.7||20560000000|2022-10-20|15/09/2022|33|32.73|19590000000|19590000000
2022-11-27 21:54:27|04228|18076|NS COLG|429.56B|429560000000|1,578.75|285,130|8.19%|34|2023-01-26|15/12/2022||9.8||13650000000|2022-10-20|15/09/2022|10.2|10.1|13880000000|14060000000
2022-11-27 21:54:31|04229|18077|NS CCRI|464.86B|464860000000|762.95|2,281,053|26.32%|43|2023-02-14|15/12/2022||5.42||22420000000|2022-11-10|15/09/2022|5|4.99|19710000000|19720000000
2022-11-27 21:54:34|04230|18080|NS CORF|270.59B|270590000000|920.35|523,736|22.4%|29|2023-02-01|15/12/2022||10.90||71860000000|2022-11-03|15/09/2022|25.2|25.24|101130000000|101130000000
2022-11-27 21:54:39|04231|978762|NS CROP|232.22B|232220000000|365.20|1,760,065|-16.51%|26|2023-01-30|15/12/2022||2.12||18320000000|2022-11-28|15/09/2022|2.05|2.04|17000000000|17020000000
2022-11-27 21:54:43|04232|18084|NS CUMM|382.08B|382080000000|1,379.25|647,837|57.58%|34|2023-02-01|15/12/2022||8.48||17750000000|2022-11-04|15/09/2022|9.1|9.4|19510000000|19350000000
2022-11-27 21:54:47|04233|18086|NS DABU|986.07B|986070000000|556.55|1,720,300|-7.55%|38|2023-02-01|15/12/2022||2.69||31240000000|2022-10-26|15/09/2022|2.76|2.66|29860000000|29530000000
2022-11-27 21:54:50|04234|947396|NS DALB|326.39B|326390000000|1,742.00|269,341|-7.75%|26|2023-01-27|15/12/2022||8.38||31790000000|2022-11-28|15/09/2022|2.95|4.09|29710000000|29660000000
2022-11-27 21:54:54|04235|947225|NS DPNT|287.54B|287540000000|2,108.55|768,326|0.14%|31|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|12.8|10.24|19620000000|19620000000
2022-11-27 21:54:58|04236|18203|NS DHAE|29.36B|29360000000|47.50|2,244,207|-72.21%|25|2023-01-25|15/12/2022|||||2022-11-11|15/09/2022|-1.62||1300000000|
2022-11-27 21:55:01|04237|18099|NS DIVI|887.85B|887850000000|3,344.00|555,187|-32.28%|38|2023-02-06|15/12/2022||23.01||19770000000|2022-11-07|15/09/2022|18.6|18.3|18550000000|18540000000
2022-11-27 21:55:05|04238|1046345|India|260.12B|260120000000|4,367.00|236,749|-14.41%|24|2023-01-27|15/12/2022||15.23||40700000000|2022-11-28|15/09/2022|12.88|13.1|38670000000|38430000000
2022-11-27 21:55:08|04239|18100|NS DLF|981.71B|981710000000|396.60|4,626,894|5.24%|38|2023-02-14|15/12/2022||1.94||17210000000|2022-10-21|15/09/2022|1.9|1.91|13020000000|13080000000
2022-11-27 21:55:11|04240|962426|NS DLPA|201.24B|201240000000|2,428.05|272,325|-33.61%|26|2023-02-09|15/12/2022||9.28||5660000000|2022-11-08|15/09/2022|8.6|10|5340000000|5440000000
2022-11-27 21:55:14|04241|18101|NS REDY|733.62B|733620000000|4,414.00|412,665|-7.09%|33|2023-02-02|15/12/2022||49.11||59010000000|2022-10-27|15/09/2022|66.89|45.89|63060000000|56810000000
2022-11-27 21:55:18|04242|18108|NS EICH|933.46B|933460000000|3,414.95|757,402|40.31%|32|2023-02-08|15/12/2022||27.32||39640000000|2022-11-10|15/09/2022|24|23.89|35190000000|34930000000
2022-11-27 21:55:22|04243|18113|NS EMAM|191.66B|191660000000|434.20|195,696|-18.2%|29|2023-01-30|15/12/2022||5.75||10790000000|2022-11-11|15/09/2022|4.17|4.31|8140000000|8140000000
2022-11-27 21:55:25|04244|992809|NS ENDU|213.24B|213240000000|1,510.50|94,448|-10.48%|26|2023-02-08|15/12/2022||9.10||21420000000|2022-11-28|15/09/2022|9.35|9.57|23610000000|23240000000
2022-11-27 21:55:27|04245|18118|NS ESCO|247.41B|247410000000|2,288.35|690,541|22.41%|26|2023-02-01|15/12/2022||20.80||20160000000|2022-11-04|15/09/2022|12.5|11.6|18840000000|18830000000
2022-11-27 21:55:31|04246|18122|NS EXID|157.72B|157720000000|185.55|3,618,248|11.98%|38|2023-01-26|15/12/2022||2.21||36760000000|2022-11-11|15/09/2022|2.9|2.9|37190000000|37190000000
2022-11-27 21:55:35|04247|18125|NS FED|279.23B|279230000000|132.55|15,503,453|49.44%|34|2023-01-19|15/12/2022||2.74||22770000000|2022-10-14|15/09/2022|3.31|2.76|23710000000|21360000000
2022-11-27 21:55:39|04248|18132|NS FOHE|216.75B|216750000000|287.55|2,294,623|1.48%|38|2023-02-14|15/12/2022||1.55||15750000000|2022-11-11|15/09/2022|2.15|2.29|16070000000|16070000000
2022-11-27 21:55:43|04249|18137|NS GAIL|613.13B|613130000000|93.20|11,329,745|4.64%|43|2023-02-09|15/12/2022||3.18||354740000000|2022-11-04|15/09/2022|2.3|3.66|384790000000|330780000000
2022-11-27 21:55:46|04250|1167243|NS GLAD|278.84B|278840000000|1,694.50|438,448|-51.65%|13|2023-01-23|15/12/2022||17.23||10770000000|2022-11-28|15/09/2022|14.65|15.23|10440000000|10400000000
2022-11-27 21:55:49|04251|18149|NS GLEN|120.3B|120300000000|426.95|1,045,079|-19.78%|38|2023-02-10|15/12/2022||10.69||32530000000|2022-11-11|15/09/2022|9.2|7.98|33750000000|33560000000
2022-11-27 21:55:53|04252|18150|NS GMRI|245.96B|245960000000|40.75|9,965,217|5.3%|38|2023-02-16|15/12/2022|||||2022-11-14|15/09/2022|-0.75|-1.8|13570000000|15890000000
2022-11-27 21:55:56|04253|18152|NS GOCP|877.17B|877170000000|857.40|1,179,321|-4.46%|38|2023-01-31|15/12/2022||4.71||35760000000|2022-11-08|15/09/2022|3.7|3.65|33920000000|34000000000
2022-11-27 21:56:02|04254|18153|NS GODI|144.59B|144590000000|427.20|197,170|-25.96%|29|2023-02-15|15/12/2022|||||2022-11-14|15/09/2022|4.63||40210000000|
2022-11-27 21:56:05|04255|18154|NS GODR|357.94B|357940000000|1,288.00|623,011|-38.54%|37|2023-02-02|15/12/2022||6.38||2580000000|2022-11-09|15/09/2022|2|6.13|1650000000|1800000000
2022-11-27 21:56:09|04256|18156|NS GRAS|1.14T|1140000000000|1,735.15|709,944|2.67%|38|2023-02-13|15/12/2022||8.98||69800000000|2022-11-14|15/09/2022|16|7.48|67450000000|67470000000
2022-11-27 21:56:13|04257|18171|NS GGAS|338.76B|338760000000|492.60|1,230,555|-24.94%|31|2023-02-08|15/12/2022||4.29||53160000000|2022-11-10|15/09/2022|5.9|5.81|39770000000|39850000000
2022-11-27 21:56:17|04258|18170|NS GSPT|157.3B|157300000000|279.00|1,732,327|-7.71%|34|2023-02-09|15/12/2022||3.81||3360000000|2022-11-10|15/09/2022|5.6|5.65|4350000000|4280000000
2022-11-27 21:56:21|04259|18174|NS HVEL|780.16B|780160000000|1,246.50|683,681|-6.08%|43|2023-01-18|15/12/2022||5.15||39770000000|2022-10-19|15/09/2022|3|3.01|36690000000|36720000000
2022-11-27 21:56:24|04260|18176|NS HCLT|3.06T|3060000000000|1,129.00|2,914,786|1.71%|38|2023-01-16|15/12/2022||14.16||258120000000|2022-11-28|15/09/2022|12.88|12.86|246900000000|246890000000
2022-11-27 21:56:26|04261|1089258|NS HDFA|461.4B|461400000000|2,162.95|240,344|-13.93%|23|2023-01-23|15/12/2022||19.56||5580000000|2022-11-28|15/09/2022|17.05|17.91|5450000000|5710000000
2022-11-27 21:56:30|04262|18177|NS HDBK|9.02T|9020000000000|1,617.65|6,545,618|8.57%|38|2023-01-23|15/12/2022||21.22||305640000000|2022-10-15|15/09/2022|19.04|19.28|286170000000|271930000000
2022-11-27 21:56:32|04263|1054973|NS HDFL|1.26T|1260000000000|586.60|3,249,685|-12.53%|23|2023-01-20|15/12/2022||2.01||136260000000|2022-11-28|15/09/2022|1.55|1.93|132100000000|148430000000
2022-11-27 21:56:35|04264|18179|NS HROM|540.96B|540960000000|2,708.15|574,192|7.07%|40|2023-02-09|15/12/2022||37.53||83780000000|2022-11-03|15/09/2022|35.79|38.21|91670000000|87770000000
2022-11-27 21:56:39|04265|18187|NS HALC|969.73B|969730000000|440.25|9,336,193|5.58%|43|2023-02-14|15/12/2022||13.90||326750000000|2022-11-11|15/09/2022|9.9|11.1|561760000000|470360000000
2022-11-27 21:56:41|04266|1072997|NS HIAE|913.4B|913400000000|2,731.55|1,187,040|112.42%|21|2023-02-09|15/12/2022||24.6||55520000000|2022-11-28|15/09/2022|36.52|36.4|51450000000|51450000000
2022-11-27 21:56:46|04267|39868|NS HCPR|110.77B|110770000000|114.900|2,996,492|-0.73%|25|2023-02-13|15/12/2022|||||2022-11-12|15/09/2022|0.27||2120000000|
2022-11-27 21:56:49|04268|18184|NS HPCL|320.66B|320660000000|226.05|3,180,385|-25.2%|42|2023-02-09|15/12/2022||11.51||988550000000|2022-11-03|15/09/2022|-15.32|-36.25|1144530000000|1083110000000
2022-11-27 21:56:53|04269|18185|NS HLL|5.96T|5960000000000|2,537.45|1,410,765|8.67%|41|2023-01-19|15/12/2022||10.88||147360000000|2022-10-21|15/09/2022|11.13|10.26|148660000000|145510000000
2022-11-27 21:56:56|04270|18186|NS HZNC|1.25T|1250000000000|297.30|657,503|-9.99%|38|2023-01-19|15/12/2022||6.15||78600000000|2022-10-20|15/09/2022|6.34|6.03|83360000000|80460000000
2022-11-27 21:56:59|04271|18191|NS HDFC|4.89T|4890000000000|2,681.35|2,999,606|-2.2%|38|2023-01-30|15/12/2022||23.16||62610000000|2022-11-03|15/09/2022|35.9|22.92|439170000000|54220000000
2022-11-27 21:57:02|04272|18198|NS ICBK|6.49T|6490000000000|930.30|10,942,081|28.81%|34|2023-01-30|15/12/2022||11.77||206580000000|2022-10-22|15/09/2022|10.8|10.79|198420000000|177930000000
2022-11-27 21:57:05|04273|1050153|NS ICIL|569.35B|569350000000|1,159.35|777,823|-20.25%|24|2023-01-19|15/12/2022||8.22||53600000000|2022-10-18|15/09/2022|12|10.88|51850000000|52710000000
2022-11-27 21:57:07|04274|991131|NS ICIR|650.59B|650590000000|452.10|1,258,693|-23.36%|26|2023-03-01|15/12/2022||2.66||110000000000|2022-11-28|15/09/2022|1.39|1.63|95850000000|102690000000
2022-11-27 21:57:13|04275|1073007|NS ICCI|168.95B|168950000000|527.00|259,425|-30.57%|25|2023-01-17|15/12/2022||||8510000000|2022-11-30|15/09/2022|9.28|9.70|8290000000|8540000000
2022-11-27 21:57:17|04276|960765|NS IDFB|361.79B|361790000000|58.10|37,797,537|25.35%|28|2023-01-30|15/12/2022||0.62||41810000000|2022-10-22|15/09/2022|0.89|0.885|40640000000|39910000000
2022-11-27 21:57:20|04277|1161582|BO INMR|134.08B|134080000000|4,383.20|9,942|-39.87%|16|2023-01-24|15/12/2022||27.40||2470000000|2022-11-28|15/09/2022|22.36|22.89|2410000000|2380000000
2022-11-27 21:57:23|04278|18209|NS INBA|339.38B|339380000000|271.95|2,198,637|84.12%|30|2023-01-27|15/12/2022||7.00||68000000000|2022-11-03|15/09/2022|9.8|9.85|65120000000|65110000000
2022-11-27 21:57:28|04279|18210|NS IHTL|458.01B|458010000000|321.60|6,343,447|76.65%|38|2023-02-03|15/12/2022||1.94||15000000000|2022-11-10|15/09/2022|0.8779|0.8853|12330000000|12330000000
2022-11-27 21:57:32|04280|18197|NS IOC|1.01T|1010000000000|73.30|12,967,611|-9.09%|43|2023-01-31|15/12/2022||2.4||1752400000000|2022-10-31|15/09/2022|-0.72|-3.8|2338010000000|1894790000000
2022-11-27 21:57:34|04281|1169003|NS INID|414.93B|414930000000|31.85|27,522,392|36.4%|10|2022-11-10|15/09/2022|1.31||58100000000||2022-08-10|15/06/2022|1.27||56270000000|
2022-11-27 21:57:37|04282|1153181|NS INIR|577.36B|577360000000|721.70|2,442,215|-12.31%|18|2023-02-08|15/12/2022||2.40||5499000000|2022-11-30|15/09/2022|2.82|3.17|8060000000|8210000000
2022-11-27 21:57:41|04283|18213|NS IGAS|300.83B|300830000000|430.00|2,335,923|-11.6%|33|2023-02-08|15/12/2022||6.1||30210000000|2022-11-05|15/09/2022|5.95|5.86|39220000000|34700000000
2022-11-27 21:57:44|04284|39852|NS INUS|546.04B|546040000000|203.10|2,112,062|-27.13%|38|2023-01-25|15/12/2022||5.22||68870000000|2022-10-26|15/09/2022|3.24|4.71|79670000000|68470000000
2022-11-27 21:57:48|04285|18215|NS INBK|921.22B|921220000000|1,187.10|3,998,258|31.64%|38|2023-01-11|15/12/2022||23.11||64680000000|2022-10-18|15/09/2022|23.1|22.08|63130000000|59310000000
2022-11-27 21:57:51|04286|18216|India|509.05B|509050000000|3,954.60|413,491|-32.51%|43|2023-02-01|15/12/2022||13.01||5490000000|2022-11-11|15/09/2022|12.99|12.97|5320000000|5320000000
2022-11-27 21:57:55|04287|18217|NS INFY|6.86T|6860000000000|1,635.65|5,922,879|-3.31%|33|2023-01-13|15/12/2022||15.34||379540000000|2022-10-13|15/09/2022|14.83|14.22|375170000000|366030000000
2022-11-27 21:57:57|04288|961701|NS INGL|735B|735000000000|1,906.95|1,019,990|1%|26|2023-02-01|15/12/2022||11.42||131580000000|2022-11-04|15/09/2022|-41.1|-28.86|124980000000|119010000000
2022-11-27 21:58:03|04289|18222|NS IPCA|220.42B|220420000000|867.80|269,538|-13.92%|43|2023-02-14|15/12/2022||9.52||15940000000|2022-11-11|15/09/2022|6|6.18|16010000000|15940000000
2022-11-27 21:58:06|04290|18224|NS ITC|4.22T|4220000000000|340.30|13,111,347|51.92%|38|2023-01-26|15/12/2022||3.46||167030000000|2022-10-20|15/09/2022|3.6|3.61|161300000000|160460000000
2022-11-27 21:58:10|04291|18241|NS JNSP|531.26B|531260000000|520.35|3,523,024|46.83%|38|2023-02-02|15/12/2022||17.81||133700000000|2022-11-10|15/09/2022|7|6.47|135210000000|135200000000
2022-11-27 21:58:14|04292|18244|NS JSWE|505.6B|505600000000|308.50|1,649,987|2.19%|38|2023-01-25|15/12/2022||1.20||18210000000|2022-10-28|15/09/2022|2.8|3.2|23880000000|25390000000
2022-11-27 21:58:18|04293|18226|NS JSTL|1.74T|1740000000000|725.55|2,311,077|15.41%|38|2023-02-01|15/12/2022||8.33||386950000000|2022-10-21|15/09/2022|-5.99|-5.04|417780000000|416930000000
2022-11-27 21:58:24|04294|18247|NS JUBI|366.11B|366110000000|556.25|3,033,132|-23.98%|40|2023-02-01|15/12/2022||4.05||14100000000|2022-11-08|15/09/2022|1.8|1.99|12870000000|13030000000
2022-11-27 21:58:31|04295|18260|NS KTKM|3.83T|3830000000000|1,928.40|2,434,843|-1.83%|38|2023-01-23|15/12/2022||12.65||71850000000|2022-10-22|15/09/2022|13|11.85|70540000000|64490000000
2022-11-27 21:58:35|04296|39882|NS LTFH|211.47B|211470000000|86.85|6,756,178|14.65%|36|2023-01-25|15/12/2022||1.52||18310000000|2022-10-20|15/09/2022|1.64|1.64|18190000000|18440000000
2022-11-27 21:58:38|04297|991132|NS LTEH|410.26B|410260000000|3,878.00|278,515|-26.57%|26|2023-01-20|15/12/2022||28.33||20640000000|2022-10-18|15/09/2022|26.68|26.09|19950000000|19820000000
2022-11-27 21:58:41|04298|18268|NS LART|2.9T|2900000000000|2,063.00|1,785,256|16.02%|38|2023-01-27|15/12/2022||19.83||454830000000|2022-10-31|15/09/2022|15.85|16.35|427630000000|399230000000
2022-11-27 21:58:44|04299|986039|NS LRTI|866.07B|866070000000|4,938.30|343,319|-25.72%|26|2023-01-19|15/12/2022||40.62||50430000000|2022-10-15|15/09/2022|38.7|38.71|48370000000|48370000000
2022-11-27 21:58:46|04300|994422|NS LAUL|244.53B|244530000000|455.40|1,261,219|-12.96%|26|2023-01-26|15/12/2022||||17100000000|2022-11-28|15/09/2022|4.32|4.54|15760000000|15660000000
2022-11-27 21:58:50|04301|18269|NS LICH|210.81B|210810000000|383.50|2,886,360|1.15%|43|2023-01-17|15/12/2022||18.34||16870000000|2022-11-01|15/09/2022|5.5|5.51|12060000000|11890000000
2022-11-27 21:58:53|04302|18270|NS LUPN|327.01B|327010000000|717.90|1,387,969|-21.57%|38|2023-02-09|15/12/2022||4.93||41970000000|2022-11-09|15/09/2022|2.9|2.79|41460000000|41340000000
2022-11-27 21:58:57|04303|18291|NS MRF|381.07B|381070000000|89,750.50|14,874|19.36%|31|2023-02-09|15/12/2022||533.60||55060000000|2022-11-08|15/09/2022|292.3|292.21|57190000000|57190000000
2022-11-27 21:59:04|04304|985843|NS MGAS|88.08B|88080000000|891.35|508,369|-3.67%|26|2023-02-08|15/12/2022||16.01||15480000000|2022-11-28|15/09/2022|16.6|17.17||15840000000
2022-11-27 21:59:07|04305|18273|NS MAHM|1.4T|1400000000000|1,260.80|3,012,216|47.68%|38|2023-02-10|15/12/2022||12.12||202480000000|2022-11-11|15/09/2022|19.6|18.95|208390000000|205980000000
2022-11-27 21:59:11|04306|18271|NS MMFS|261.82B|261820000000|212.65|6,039,489|33.91%|32|2023-01-26|15/12/2022||4.24||16980000000|2022-11-02|15/09/2022|3.62|3.71|15410000000|15410000000
2022-11-27 21:59:14|04307|39888|NS MNFL|95.77B|95770000000|113.250|6,274,912|-32.77%|28|2023-02-08|15/12/2022||||10920000000|2022-11-12|15/09/2022|4.8|3.7|11860000000|9650000000
2022-11-27 21:59:18|04308|18276|NS MRCO|628.84B|628840000000|486.60|1,521,964|-10.48%|38|2023-02-02|15/12/2022||2.81||26140000000|2022-11-04|15/09/2022|2.3|2.32|24960000000|24960000000
2022-11-27 21:59:21|04309|18277|NS MRTI|2.73T|2730000000000|9,025.00|594,426|25.86%|38|2023-01-26|15/12/2022||75.78||294840000000|2022-10-28|15/09/2022|68.3|68.55|299310000000|298570000000
2022-11-27 21:59:28|04310|18279|NS MAXI|229.76B|229760000000|665.40|896,834|-29.37%|40|2023-02-10|15/12/2022||3.23||68200000000|2022-10-19|15/09/2022|2.07|1.93|55660000000|59250000000
2022-11-27 21:59:33|04311|18283|NS MINT|566.3B|566300000000|3,434.00|637,303|-22.91%|38|2023-01-18|15/12/2022||31.94||35090000000|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000
2022-11-27 21:59:37|04312|18290|NS MBFL|374.55B|374550000000|1,985.00|534,639|-35.11%|39|2023-02-01|15/12/2022||23.93||36860000000|2022-10-21|15/09/2022|22.2|22.29|35200000000|35650000000
2022-11-27 21:59:40|04313|39890|NS MUTT|432.75B|432750000000|1,079.00|823,603|-25.1%|31|2023-02-09|15/12/2022||||17360000000|2022-12-11|15/12/2021|25.9|25.10|31510000000|17853000000
2022-11-27 21:59:43|04314|39891|NS NATP|103.33B|103330000000|566.30|326,364|-32.04%|28|2023-02-15|15/12/2022||3.4||3550000000|2022-11-10|15/09/2022|3.1|3.09|4320000000|4320000000
2022-11-27 21:59:49|04315|18299|NS NALU|138.48B|138480000000|75.40|12,446,832|-14.42%|38|2023-02-10|15/12/2022||3.90||36878000000|2022-11-09|15/09/2022|0.9|0.9|34900000000|34030000000
2022-11-27 21:59:55|04316|946691|NS NAFL|215.49B|215490000000|4,360.00|185,333|25.65%|26|2023-01-30|15/12/2022||14.20||4870000000|2022-10-19|15/09/2022|11.7|11.73|4190000000|4130000000
2022-11-27 21:59:59|04317|30059|NS NEST|1.88T|1880000000000|19,555.00|56,842|1.73%|38|2023-02-16|15/12/2022||68.64||43500000000|2022-10-19|15/09/2022|69.3|69.59|45910000000|43490000000
2022-11-27 22:00:01|04318|1053096|NS NIPF|162.29B|162290000000|260.50|337,884|-30.77%|24|2023-01-26|15/12/2022||||3700000000|2022-11-28|15/09/2022|3.28|3.4|3320000000|3320000000
2022-11-27 22:00:05|04319|18309|NS NMDC|346.54B|346540000000|118.30|10,214,088|-12.95%|40|2023-02-09|15/12/2022||6.90||48900000000|2022-11-14|15/09/2022|3|3.08|33290000000|33250000000
2022-11-27 22:00:08|04320|18297|NS NTPC|1.65T|1650000000000|169.75|15,134,275|31.74%|38|2023-02-01|15/12/2022||1.77||280076000000|2022-10-29|15/09/2022|3.7|3.76|410150000000|410660000000
2022-11-27 22:00:16|04321|18312|NS OEBO|325.17B|325170000000|895.00|774,846|6.64%|38|2023-01-26|15/12/2022||9.99||9220000000|2022-10-14|15/09/2022|8.8|8.8|6890000000|6890000000
2022-11-27 22:00:19|04322|18311|NS ONGC|1.77T|1770000000000|140.50|14,194,917|-4.49%|38|2023-02-10|15/12/2022||11.92||317200000000|2022-11-13|15/09/2022|6.6|8.5|1686560000000|353680000000
2022-11-27 22:00:26|04323|18313|NS OILI|216.77B|216770000000|199.60|1,275,799|0.53%|43|2023-02-10|15/12/2022||40.03||35610000000|2022-11-10|15/09/2022|15.9|15.5|52100000000|47180000000
2022-11-27 22:00:37|04324|18325|NS PAGE|526.84B|526840000000|47,200.00|21,059|21.11%|29|2023-02-09|15/12/2022||165.9||12880000000|2022-11-10|15/09/2022|145.3|164.84|12550000000|12640000000
2022-11-27 22:00:40|04325|18334|NS PLNG|313.5B|313500000000|209.00|1,528,704|-5.41%|33|2023-02-09|15/12/2022||6.15||126070000000|2022-11-08|15/09/2022|4.96|4.92|160800000000|147190000000
2022-11-27 22:00:46|04326|18335|NS PFIZ|204.12B|204120000000|4,423.00|22,350|-13.81%|26|2023-02-02|15/12/2022||||6113000000|2022-11-11|15/09/2022|37.1|31.4|6380000000|6380000000
2022-11-27 22:00:50|04327|100258|NS PIIL|512.2B|512200000000|3,380.00|307,537|15.24%|35|2023-02-14|15/12/2022||13.65||16360000000|2022-11-08|15/09/2022|22|22.03|17700000000|17630000000
2022-11-27 22:00:53|04328|18337|NS PIDI|1.35T|1350000000000|2,660.00|376,703|19.16%|29|2023-01-25|15/12/2022||8.27||31210000000|2022-11-09|15/09/2022|6.5|6.54|30110000000|30110000000
2022-11-27 22:00:56|04329|18339|NS PIRA|195.73B|195730000000|820.00|1,530,894|-66.82%|30|2023-02-09|15/12/2022||||34395000000|2022-11-09|15/09/2022|-83.33||19560000000|30832000000
2022-11-27 22:01:03|04330|1127928|NS POLC|381.7B|381700000000|2,550.10|354,559|13.1%|19|2023-01-20|15/12/2022||15.95||31610000000|2022-10-18|15/09/2022|17.84|15.29|33300000000|30710000000
2022-11-27 22:01:06|04331|18341|NS PWFC|360.37B|360370000000|136.35|7,080,565|14.53%|42|2023-02-13|15/12/2022||||36573000000|2022-11-10|15/09/2022|11.36|8|43940000000|36303000000
2022-11-27 22:01:10|04332|18342|NS PGRD|1.54T|1540000000000|220.80|15,145,442|9.31%|43|2023-02-09|15/12/2022||5.05||101283000000|2022-11-05|15/09/2022|5.1|6.1|106560000000|105050000000
2022-11-27 22:01:15|04333|18344|NS PREG|183.92B|183920000000|459.60|394,196|4.41%|38|2023-02-08|15/12/2022||3.16||14321000000|2022-11-09|15/09/2022|3.5|2.43|14280000000|14280000000
2022-11-27 22:01:17|04334|18346|NS PROC|452.63B|452630000000|13,957.05|10,328|-7.68%|27|2023-02-02|15/12/2022||||12130000000|2023-01-30|15/03/2023||||10070000000
2022-11-27 22:01:20|04335|18350|NS PNBK|589.64B|589640000000|53.60|83,369,236|39.22%|38|2023-02-07|15/12/2022||1.64||114500000000|2022-11-01|15/09/2022|0.7|0.7|111180000000|106240000000
2022-11-27 22:01:25|04336|987147|NS RATB|89.66B|89660000000|150.05|18,972,568|-19.26%|28|2023-01-26|15/12/2022||||17660000000|2022-11-28|15/09/2022|3.12|3.21|28480000000|16660000000
2022-11-27 22:01:30|04337|18371|NS RECM|287.15B|287150000000|109.05|7,714,358|11.8%|37|2023-02-07|15/12/2022|||||2022-10-27|15/09/2022|10.4|10.8|40130000000|
2022-11-27 22:01:33|04338|18367|NS RELI|16.63T|16630000000000|2,617.60|5,007,829|8.5%|38|2023-01-20|15/12/2022||29.61||2130490000000|2022-10-21|15/09/2022|21.5|22.65|2300780000000|2309080000000
2022-11-27 22:01:37|04339|18016|NS SANO|131.04B|131040000000|5,689.50|20,931|-30.95%|29|2023-02-22|15/12/2022||91.8||6740000000|2022-11-03|15/09/2022|56.9|56.87|6920000000|6920000000
2022-11-27 22:01:40|04340|18376|NS SBI|5.42T|5420000000000|607.40|12,798,788|29.1%|38|2023-02-03|15/12/2022||13.09||445600000000|2022-11-05|15/09/2022|14.9|12.62|440580000000|412490000000
2022-11-27 22:01:42|04341|1158869|NS SBIC|762.5B|762500000000|805.60|1,295,692|-15.72%|16|2023-01-24|15/12/2022||5.17||32220000000|2022-11-28|15/09/2022|5.53|5.65|32970000000|31430000000
2022-11-27 22:01:45|04342|1050746|NS SBIL|1.24T|1240000000000|1,235.25|937,759|9.28%|23|2023-01-20|15/12/2022||6.2||201040000000|2022-11-28|15/09/2022|3.76|4.2|164800000000|169660000000
2022-11-27 22:01:49|04343|18383|NS SHCM|837.23B|837230000000|23,250.00|95,122|-10.39%|43|2023-01-31|15/12/2022||101.29||40590000000|2022-10-14|15/09/2022|52.5|55.21|37810000000|37810000000
2022-11-27 22:01:55|04344|18386|NS SRTR|346.36B|346360000000|1,280.00|793,711|-11.52%|38|2023-01-26|15/12/2022||33.31||27540000000|2022-10-20|15/09/2022|39.44|38.8|26940000000|26780000000
2022-11-27 22:01:58|04345|18387|NS SIEM|989.5B|989500000000|2,776.00|308,870|32.44%|38|2023-02-08|15/12/2022||||39150000000|2022-11-22|15/09/2022|11|11|43310000000|43860000000
2022-11-27 22:02:01|04346|18397|NS SRFL|674.44B|674440000000|2,278.70|681,432|8.97%|26|2023-02-06|15/12/2022||20.8||39110000000|2022-11-03|15/09/2022|16.2|16.3|37280000000|37240000000
2022-11-27 22:02:05|04347|18399|NS SAIL|344.07B|344070000000|83.30|17,813,691|-19.63%|38|2023-02-09|15/12/2022||2.19||274000000000|2022-11-10|15/09/2022|-0.9|-0.8857|262460000000|262350000000
2022-11-27 22:02:08|04348|18405|NS SUN|2.48T|2480000000000|1,033.45|2,739,331|34.69%|38|2023-02-14|15/12/2022||7.98||111120000000|2022-11-01|15/09/2022|9.4|8.13|109520000000|109570000000
2022-11-27 22:02:13|04349|18406|NS SUTV|191.62B|191620000000|486.05|1,131,488|-7.12%|43|2023-02-10|15/12/2022||10.09||9250000000|2022-11-11|15/09/2022|10.2|9.76|7960000000|8470000000
2022-11-27 22:02:18|04350|958336|NS SYNN|241.88B|241880000000|608.75|657,830|3.31%|26|2023-01-24|15/12/2022||2.85||7700000000|2022-10-19|15/09/2022|2.5|2.5|7680000000|7680000000
2022-11-27 22:02:23|04351|18417|NS TTCH|263.05B|263050000000|1,034.00|1,901,774|21.12%|38|2023-02-07|15/12/2022||11.90||41200000000|2022-10-27|15/09/2022|24.9|22.2|42400000000|42400000000
2022-11-27 22:02:26|04352|18419|NS TATA|369.4B|369400000000|1,292.15|470,253|-0.47%|37|2023-01-24|15/12/2022||||45670000000|2022-10-17|15/09/2022|18.68|12.6|44310000000|43770000000
2022-11-27 22:02:29|04353|18420|NS TCS|12.4T|12400000000000|3,389.65|2,034,647|-1.66%|38|2023-01-09|15/12/2022||29.64||563650000000|2022-10-09|15/09/2022|28.6|28.24|553090000000|550820000000
2022-11-27 22:02:33|04354|18422|NS TACN|732.73B|732730000000|789.15|1,674,268|2.93%|38|2023-02-02|15/12/2022||4.04||35140000000|2022-10-20|15/09/2022|3.56|3.2|33630000000|33400000000
2022-11-27 22:02:35|04355|18421|NS TTEX|421.84B|421840000000|6,779.95|300,371|16.13%|26|2023-01-18|15/12/2022||29.42||7840000000|2022-10-14|15/09/2022|27.98|29.22|7630000000|7700000000
2022-11-27 22:02:38|04356|18425|NS TAMO|1.66T|1660000000000|433.20|14,115,365|-5.87%|34|2023-02-15|15/12/2022||-1.14||837020000000|2022-11-09|15/09/2022|-2.2|-2.54|796110000000|755850000000
2022-11-27 22:02:41|04357|18426|NS TTPW|716.24B|716240000000|224.30|13,565,363|-1.34%|38|2023-02-01|15/12/2022||3.37||99474000000|2022-10-28|15/09/2022|2.6|2.67|140310000000|122370000000
2022-11-27 22:02:45|04358|18428|NS TISC|1.3T|1300000000000|106.20|51,054,290|-4.52%|38|2023-02-10|15/12/2022||4.31||637200000000|2022-10-30|15/09/2022|1.24|2.63|598780000000|561930000000
2022-11-27 22:02:49|04359|18429|NS TEML|949.74B|949740000000|1,080.15|2,810,199|-29.28%|38|2023-01-30|15/12/2022||15.03||134050000000|2022-11-01|15/09/2022|14.52|13.62|131300000000|131460000000
2022-11-27 22:02:53|04360|18272|NS TRCE|155.19B|155190000000|657.00|582,151|-31.03%|33|2023-02-07|15/12/2022||7.90||18310000000|2022-11-09|15/09/2022|0.5|0.4987|17840000000|17800000000
2022-11-27 22:02:56|04361|18433|NS TITN|2.3T|2300000000000|2,591.25|1,156,818|13.04%|38|2023-02-07|15/12/2022||9.88||106510000000|2022-11-04|15/09/2022|9.63|7.98|87300000000|84570000000
2022-11-27 22:03:00|04362|18435|NS TORP|551.05B|551050000000|1,629.55|305,918|7.92%|38|2023-02-01|15/12/2022||10.83||23910000000|2022-10-21|15/09/2022|9.2|12.13|22910000000|22890000000
2022-11-27 22:03:03|04363|18436|NS TOPO|263.02B|263020000000|544.00|459,328|1.1%|26|2023-02-07|15/12/2022||||31934000000|2022-11-10|15/09/2022|10|9|67030000000|67030000000
2022-11-27 22:03:07|04364|18437|NS TREN|509.47B|509470000000|1,434.00|696,410|37.67%|31|2023-02-09|15/12/2022||2.2||18270000000|2022-11-10|15/09/2022|5.2|5.21|18140000000|18140000000
2022-11-27 22:03:12|04365|18442|NS TVSM|493B|493000000000|1,035.00|1,645,981|52.93%|43|2023-01-24|15/12/2022||8.61||67060000000|2022-11-04|15/09/2022|8.6|8.59|72190000000|72190000000
2022-11-27 22:03:15|04366|18445|NS ULTC|1.98T|1980000000000|6,874.00|419,906|-7.04%|38|2023-01-23|15/12/2022||43.69||142940000000|2022-10-19|15/09/2022|26.2|27.42|138900000000|136280000000
2022-11-27 22:03:21|04367|18447|NS UNBK|522.52B|522520000000|76.75|18,387,991|75.63%|43|2023-02-07|15/12/2022||1.30||110900000000|2022-10-20|15/09/2022|2.71|1.50|115800000000|115810000000
2022-11-27 22:03:24|04368|18449|NS UBBW|437.59B|437590000000|1,656.10|213,998|10.28%|33|2023-02-09|15/12/2022||2.9||16920000000|2022-10-20|15/09/2022|5.1|5.1|16800000000|16800000000
2022-11-27 22:03:27|04369|18451|NS UNSP|630.85B|630850000000|889.35|1,726,720|0.41%|40|2023-01-25|15/12/2022||3.2||26100000000|2022-10-23|15/09/2022|3.9|5.8|28800000000|25870000000
2022-11-27 22:03:30|04370|18450|NS UPLL|583.1B|583100000000|777.15|2,262,530|10.42%|38|2023-01-26|15/12/2022||14.56||126250000000|2022-11-01|15/09/2022|10.83|11.14|125070000000|121740000000
2022-11-27 22:03:33|04371|993204|NS VARB|747.08B|747080000000|1,151.95|1,791,954|95.5%|25|2023-02-21|15/12/2022||4.40||19990000000|2022-11-01|15/09/2022|5.89|6.21|31770000000|31520000000
2022-11-27 22:03:37|04372|18377|NS VDAN|1.17T|1170000000000|316.55|14,243,417|-10.55%|38|2023-01-27|15/12/2022||11.50||330700000000|2022-10-28|15/09/2022|4.85|4.63|362370000000|353740000000
2022-11-27 22:03:41|04373|18200|NS VODA|258.56B|258560000000|8.05|99,515,133|-25.81%|38|2023-02-13|15/12/2022||-1.68||108750000000|2022-11-02|15/09/2022|-2.34|-2.11|106150000000|105480000000
2022-11-27 22:03:44|04374|18462|NS VOLT|274.44B|274440000000|829.00|1,248,124|-28.8%|38|2023-02-10|15/12/2022||3.55||20320000000|2022-10-31|15/09/2022|-0.22|2.88|17680000000|17720000000
2022-11-27 22:03:48|04375|18466|NS WHIR|191.89B|191890000000|1,515.00|126,221|-28.08%|26|2023-02-03|15/12/2022||7.2||17600000000|2022-11-01|15/09/2022|3.8|3.72|16120000000|15810000000
2022-11-27 22:03:51|04376|18467|NS WIPR|2.2T|2200000000000|402.80|6,950,453|-35.18%|33|2023-01-20|15/12/2022||5.61||234590000000|2022-10-11|15/09/2022|4.86|5.18|225400000000|226900000000
2022-11-27 22:03:54|04377|18470|NS YESB|424.71B|424710000000|16.95|90,703,024|36.14%|43|2023-01-19|15/12/2022||0.22||31020000000|2022-10-23|15/09/2022|0.06|0.2|29110000000|29110000000
2022-11-27 22:03:59|04378|18471|NS ZEE|249.16B|249160000000|259.40|11,490,976|-24.27%|38|2023-01-24|15/12/2022||3.16||22270000000|2022-11-11|15/09/2022|1.2|1.34|20280000000|20280000000
2022-11-27 22:04:02|04379|946102|TYO 2670|578.6B|578600000000|7,010.0|272,379|29.04%|32|2023-01-11|15/11/2022||64.21||65130000000|2022-10-12|15/08/2022|76.33|60.37|67020000000|65350000000
2022-11-27 22:04:06|04380|946298|TYO 8572|516.98B|516980000000|330.0|1,880,493|-4.93%|32|2023-01-30|15/12/2022||||67720000000|2022-11-08|15/09/2022|10.49||68550000000|67880000000
2022-11-27 22:04:10|04381|946144|TYO 4401|234.76B|234760000000|2,289.0|300,352|-7.29%|32|2023-02-09|15/12/2022||||103170000000|2022-11-11|15/09/2022|37.39||94760000000|100150000000
2022-11-27 22:04:13|04382|44296|TYO 6857|1.72T|1720000000000|9,310.0|2,100,039|-4.89%|37|2023-01-26|15/12/2022||168.6||135030000000|2022-10-27|15/09/2022|181.96|161.26|138860000000|133590000000
2022-11-27 22:04:16|04383|44267|TYO 8267|2.44T|2440000000000|2,853.5|1,882,175|5.57%|37|2023-01-11|15/11/2022||2.84||2187800000000|2022-10-05|15/08/2022|-1.61|12.56|2283960000000|2255720000000
2022-11-27 22:04:22|04384|946297|TYO 8570|320.97B|320970000000|1,487.0|499,607|15.64%|34|2023-02-10|15/11/2022||29.18||105710000000|2022-10-04|15/08/2022|47.66|37.9|114610000000|110270000000
2022-11-27 22:04:28|04385|946310|TYO 8905|387.98B|387980000000|1,706.0|515,049|2.96%|32|2023-01-10|15/11/2022||26.01||91320000000|2022-10-04|15/08/2022|3.94|6.4|97940000000|86690000000
2022-11-27 22:04:32|04386|44240|TYO 5201|1.03T|1030000000000|4,630.0|1,162,079|-18.34%|26|2023-02-08|15/12/2022||97.3||509530000000|2022-11-02|15/09/2022|124.3|116.7|520510000000|500760000000
2022-11-27 22:04:35|04387|949910|TYO 4206|212.68B|212680000000|3,325.0|104,882|1.85%|32|2023-01-30|15/12/2022||||61300000000|2022-10-28|15/09/2022|55.9||62080000000|55280000000
2022-11-27 22:04:39|04388|952959|TYO 9627|248.35B|248350000000|7,080.0|143,030|16.07%|32|2023-03-03|15/01/2023||98.02||93650000000|2022-12-02|15/10/2022||75.05||89930000000
2022-11-27 22:04:43|04389|946132|TYO 4088|375.35B|375350000000|1,654.0|485,807|-3.22%|32|2023-02-10|15/12/2022||||258900000000|2022-11-09|15/09/2022|36.36||238950000000|245300000000
2022-11-27 22:04:48|04390|946246|TYO 7259|1.04T|1040000000000|3,850.0|652,036|-11.8%|32|2023-02-03|15/12/2022||176.24||1164390000000|2022-10-28|15/09/2022|38.16|120.83|1108730000000|1079700000000
2022-11-27 22:04:51|04391|44209|TYO 2802|2.31T|2310000000000|4,310.0|1,727,190|23.55%|37|2023-02-01|15/12/2022||47.15||346230000000|2022-11-07|15/09/2022|35.95|38.03|338230000000|315490000000
2022-11-27 22:04:55|04392|946105|TYO 2784|349.69B|349690000000|1,726.0|655,098|9.85%|32|2023-02-06|15/12/2022||||676690000000|2022-11-07|15/09/2022|24.1||675300000000|645120000000
2022-11-27 22:05:04|04393|44281|TYO 6770|278.84B|278840000000|1,357.0|2,167,648|27.73%|37|2023-01-27|15/12/2022||60.41||228820000000|2022-10-28|15/09/2022|72.03|42.76|249310000000|229310000000
2022-11-27 22:05:07|04394|44146|TYO 6113|386.6B|386600000000|1,111.0|1,431,734|-0.45%|38|2023-02-10|15/12/2022||||85020000000|2022-11-10|15/09/2022|32.09||95370000000|91710000000
2022-11-27 22:05:17|04395|952375|TYO 6436|185.83B|185830000000|2,549.0|134,185|-1.51%|31|2023-02-03|15/12/2022||||29710000000|2022-10-28|15/09/2022|40.1||32830000000|32420000000
2022-11-27 22:05:25|04396|44248|TYO 9202|1.38T|1380000000000|2,926.5|4,256,357|23.99%|37|2023-02-02|15/12/2022||38.78||473160000000|2022-10-31|15/09/2022|39.42|36.76|440300000000|436430000000
2022-11-27 22:05:29|04397|946220|TYO 6754|198.69B|198690000000|1,511.0|804,321|-17.86%|32|2023-02-01|15/12/2022||28.86||28980000000|2022-10-28|15/09/2022|16.55|24.66|27780000000|29000000000
2022-11-27 22:05:33|04398|44282|TYO 8304|309.12B|309120000000|2,647.0|906,938|2.72%|38|2023-01-30|15/12/2022||78.11||23137000000|2022-11-11|15/09/2022|60.09|108.95|44620000000|31900000000
2022-11-27 22:05:37|04399|951876|TYO 2815|154.31B|154310000000|4,845.0|101,305|-27.69%|31|2023-02-09|15/12/2022||66.59||14820000000|2022-11-10|15/09/2022|43.86|45.17|13310000000|13080000000
2022-11-27 22:05:43|04400|952550|TYO 7476|244.98B|244980000000|6,570.0|62,280|-8.43%|31|2023-02-01|15/12/2022||||22640000000|2022-10-31|15/09/2022|52.09||22130000000|21510000000
2022-11-27 22:05:48|04401|44184|TYO 2502|2.26T|2260000000000|4,451.0|1,741,351|0.95%|37|2023-02-16|15/12/2022||82.46||651520000000|2022-11-10|15/09/2022|113.41|102.24|698600000000|678370000000
2022-11-27 22:05:52|04402|992296|TYO 7747|705.68B|705680000000|2,598.0|850,834|-1.85%|26|2023-02-15|15/12/2022||15.2||22750000000|2022-11-11|15/09/2022|14.91|15.2|22660000000|21860000000
2022-11-27 22:05:55|04403|44274|TYO 3407|1.42T|1420000000000|1,025.0|4,518,023|-9.25%|37|2023-02-07|15/12/2022||29.49||705780000000|2022-11-09|15/09/2022|15.78|23.98|680790000000|687800000000
2022-11-27 22:05:58|04404|946263|TYO 7936|552.25B|552250000000|3,030.0|1,210,928|2%|30|2023-02-15|15/12/2022||-5.8||111620000000|2022-11-11|15/09/2022|52.87|43.72|137990000000|133390000000
2022-11-27 22:06:03|04405|44160|TYO 4503|3.91T|3910000000000|2,145.0|4,462,669|13.16%|37|2023-02-01|15/12/2022||38.79||383890000000|2022-10-31|15/09/2022|39.28|32.9|380390000000|370540000000
2022-11-27 22:06:10|04406|953004|TYO 9832|114.93B|114930000000|1,480.0|286,493|9.31%|31|2023-01-31|15/12/2022|||||2022-10-31|15/09/2022|17.89||54240000000|
2022-11-27 22:06:14|04407|946226|TYO 6845|578.87B|578870000000|4,340.0|330,685|-14.76%|32|2023-02-02|15/12/2022||41.74||69960000000|2022-11-08|15/09/2022|29.58|33.6|64940000000|64970000000
2022-11-27 22:06:17|04408|946262|TYO 7832|1.98T|1980000000000|9,020.0|732,393|-0.34%|32|2023-02-07|15/12/2022||133.69||263890000000|2022-11-10|15/09/2022|134.25|137.69|261380000000|233540000000
2022-11-27 22:06:22|04409|987115|TYO 6532|707.04B|707040000000|4,645.0|1,678,921|-5.62%|25|2023-01-13|15/11/2022||34.74||19190000000|2022-10-14|15/08/2022|28.14|27.57|17490000000|17400000000
2022-11-27 22:06:25|04410|991446|TYO 2412|347.65B|347650000000|2,196.0|542,464|-59.78%|26|2023-02-02|15/12/2022||||10400000000|2022-11-09|15/09/2022|11.07||9650000000|10300000000
2022-11-27 22:06:29|04411|946340|TYO 9783|193.27B|193270000000|2,004.0|397,138|-10.89%|32|2023-02-10|15/12/2022||||107380000000|2022-11-09|15/09/2022|80.6||101310000000|106580000000
2022-11-27 22:06:32|04412|44235|TYO 5108|3.63T|3630000000000|5,232.0|1,942,374|10.04%|34|2023-02-17|15/12/2022||156.55||1054390000000|2022-11-10|15/09/2022|137.78|97.75|1090580000000|988120000000
2022-11-27 22:06:36|04413|946206|TYO 6448|550.12B|550120000000|2,189.0|808,297|8.1%|32|2023-02-08|15/12/2022||59.2||205750000000|2022-11-09|15/09/2022|50.4|51.85|196930000000|191000000000
2022-11-27 22:06:40|04414|949900|TYO 2229|379.14B|379140000000|2,936.0|651,018|12.51%|32|2023-02-01|15/12/2022||41.5||71370000000|2022-11-07|15/09/2022|29.11|27.4|67890000000|67460000000
2022-11-27 22:06:43|04415|44187|TYO 7751|3.25T|3250000000000|3,202.0|3,802,795|23.58%|26|2023-01-31|15/12/2022||81.65||1149350000000|2022-10-26|15/09/2022|52.83|66.49|996090000000|1028500000000
2022-11-27 22:06:47|04416|946272|TYO 8060|414.32B|414320000000|3,195.0|156,415|39.34%|32|2023-01-30|15/12/2022||61.85||153080000000|2022-10-25|15/09/2022|56.28|38.65|138210000000|139820000000
2022-11-27 22:06:50|04417|946338|TYO 9697|911.73B|911730000000|4,360.0|936,641|49.81%|32|2023-02-01|15/12/2022||42.53||31140000000|2022-10-26|15/09/2022|34.17|29.09|23840000000|23900000000
2022-11-27 22:06:55|04418|44306|TYO 6952|325.72B|325720000000|1,358.0|1,120,175|-10.22%|26|2023-02-02|15/12/2022||27.9||74430000000|2022-11-09|15/09/2022|17.04|20.9|72040000000|70190000000
2022-11-27 22:06:59|04419|44218|TYO 9022|3.28T|3280000000000|16,645.0|769,410|2.14%|37|2023-01-30|15/12/2022||309.04||381580000000|2022-10-31|15/09/2022|253.8|201.56|324800000000|327490000000
2022-11-27 22:07:03|04420|952820|TYO 8439|605.14B|605140000000|4,950.0|134,562|-13.61%|31|2023-02-06|15/12/2022|||||2022-11-07|15/09/2022|108.15||311340000000|
2022-11-27 22:07:08|04421|44307|TYO 8331|617.5B|617500000000|852.0|3,002,872|24.3%|38|2023-02-08|15/12/2022|||||2022-11-07|15/09/2022|25.01||71060000000|44757000000
2022-11-27 22:07:12|04422|44283|TYO 9502|996.61B|996610000000|1,318.0|2,682,948|12.19%|26|2023-02-02|15/12/2022||-15.2||800000000000|2022-10-28|15/09/2022|-83.58|-66.1|1013270000000|954350000000
2022-11-27 22:07:16|04423|44175|TYO 4519|5.97T|5970000000000|3,631.0|2,431,689|-7.54%|27|2023-02-02|15/12/2022||62.87||384880000000|2022-10-24|15/09/2022|41.21|46.65|225280000000|272700000000
2022-11-27 22:07:20|04424|946330|TYO 9504|278.48B|278480000000|773.0|2,229,721|-13.82%|26|2023-01-31|15/12/2022||-16.65||325100000000|2022-10-28|15/09/2022|-81.21|-56.75|435020000000|410360000000
2022-11-27 22:07:24|04425|946097|TYO 2579|264.17B|264170000000|1,473.0|626,687|10.41%|32|2023-02-16|15/12/2022||-0.9736||200650000000|2022-11-10|15/09/2022|26.24|3.48|236370000000|236810000000
2022-11-27 22:07:28|04426|952591|TYO 7616|159.88B|159880000000|1,846.0|364,480|17.8%|31|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|-26.61||53370000000|
2022-11-27 22:07:32|04427|44124|TYO 1721|307.52B|307520000000|2,529.0|413,479|-1.98%|37|2023-02-07|15/12/2022||||135250000000|2022-11-10|15/09/2022|31.42||123400000000|132000000000
2022-11-27 22:07:37|04428|976159|TYO 7186|580.54B|580540000000|489.0|3,809,621|11.67%|28|2023-02-03|15/12/2022||||51840000000|2022-11-11|15/09/2022|10.17||77970000000|54368000000
2022-11-27 22:07:41|04429|962543|TYO 5021|315.47B|315470000000|3,850.0|627,190|67.83%|27|2023-02-09|15/12/2022||132.7||700000000000|2022-11-10|15/09/2022|227.59|202.6|709160000000|789600000000
2022-11-27 22:07:44|04430|949906|TYO 3349|586.06B|586060000000|14,800.0|191,366|-22.61%|31|2023-01-11|15/11/2022||138.25||191910000000|2022-10-11|15/08/2022|163.68|155.96|206120000000|205450000000
2022-11-27 22:07:48|04431|44262|TYO 8253|277.8B|277800000000|1,777.0|827,785|49.33%|38|2023-02-08|15/12/2022||67.71||82720000000|2022-11-10|15/09/2022|78.82|57.31|79510000000|77750000000
2022-11-27 22:07:51|04432|952146|TYO 4751|679.47B|679470000000|1,343.0|3,803,933|-35.62%|31|2023-01-26|15/12/2022||||178830000000|2022-10-26|15/09/2022|6.96|10.49|176230000000|177100000000
2022-11-27 22:07:57|04433|44207|TYO 7912|759.36B|759360000000|2,829.0|683,505|4.81%|37|2023-02-09|15/12/2022||||356500000000|2022-11-11|15/09/2022|45.61||334050000000|333470000000
2022-11-27 22:08:01|04434|44138|TYO 8750|2.55T|2550000000000|2,492.5|3,137,589|6.72%|38|2023-02-15|15/12/2022||60.57||1906500000000|2022-11-14|15/09/2022|26.44|60.57|2747360000000|1800400000000
2022-11-27 22:08:05|04435|946137|TYO 4202|296.66B|296660000000|1,013.0|870,198|24.81%|32|2023-02-03|15/12/2022||33.37||133840000000|2022-11-02|15/09/2022|44.97|34.04|138250000000|134040000000
2022-11-27 22:08:09|04436|946177|TYO 5471|186.92B|186920000000|4,385.0|166,600|8.01%|32|2023-01-31|15/12/2022||||145070000000|2022-10-28|15/09/2022|197.92||144180000000|141990000000
2022-11-27 22:08:13|04437|946202|TYO 6383|895.98B|895980000000|7,110.0|622,284|-23.91%|32|2023-02-10|15/12/2022||87.5||146410000000|2022-11-08|15/09/2022|88.71|84.57|147570000000|147130000000
2022-11-27 22:08:17|04438|44190|TYO 4568|8.82T|8820000000000|4,593.0|3,917,572|56.39%|37|2023-02-01|15/12/2022||19.16||329700000000|2022-10-31|15/09/2022|20.58|13.97|327480000000|285930000000
2022-11-27 22:08:24|04439|976160|TYO 7458|230.11B|230110000000|4,215.0|109,434|12.55%|28|2023-02-10|15/12/2022||53.6||31720000000|2022-11-09|15/09/2022|47.62|23.68|30400000000|30070000000
2022-11-27 22:08:27|04440|44181|TYO 6367|6.68T|6680000000000|22,815.0|835,603|-4.67%|37|2023-02-07|15/12/2022||217.58||899180000000|2022-11-08|15/09/2022|293.28|253.41|1052040000000|938650000000
2022-11-27 22:08:31|04441|44182|TYO 7735|435.7B|435700000000|9,190.0|700,007|-20.02%|37|2023-02-01|15/12/2022||275.43||118110000000|2022-10-28|15/09/2022|286.52|282.36|116580000000|116050000000
2022-11-27 22:08:36|04442|952021|TYO 3880|183.21B|183210000000|1,106.0|348,023|-39.71%|31|2023-02-10|15/12/2022||||169500000000|2022-11-11|15/09/2022|-58.22||161370000000|158980000000
2022-11-27 22:08:40|04443|946085|TYO 1878|1.08T|1080000000000|15,790.0|261,357|25.86%|32|2023-01-30|15/12/2022||270.14||411730000000|2022-10-27|15/09/2022|264.17|295.25|410940000000|409470000000
2022-11-27 22:08:44|04444|44149|TYO 1925|2.14T|2140000000000|3,245.0|1,571,093|-4.05%|38|2023-02-09|15/12/2022||91.94||1140880000000|2022-11-10|15/09/2022|105.82|106.21|1253530000000|1165440000000
2022-11-27 22:08:49|04445|44332|TYO 8601|908.45B|908450000000|623.0|5,612,010|-3.43%|37|2023-01-31|15/12/2022||||122600000000|2022-10-31|15/09/2022|13.23|7.4|192550000000|106450000000
2022-11-27 22:08:53|04446|946114|TYO 3107|210.89B|210890000000|2,251.0|248,318|16.06%|32|2023-02-09|15/12/2022||||210000000000|2022-11-09|15/09/2022|48.02||223800000000|199560000000
2022-11-27 22:08:57|04447|102045|TYO 2432|221.01B|221010000000|1,907.0|485,233|9.72%|26|2023-02-08|15/12/2022||5.17||32830000000|2022-11-08|15/09/2022|33.95|32.3|36450000000|36730000000
2022-11-27 22:09:03|04448|44110|TYO 4061|291.03B|291030000000|3,375.0|392,036|-0.74%|38|2023-02-08|15/12/2022||107.4||117040000000|2022-11-08|15/09/2022|115.85|70.04|108560000000|112880000000
2022-11-27 22:09:06|04449|44301|TYO 6902|5.79T|5790000000000|7,701.0|1,695,800|-10.94%|37|2023-02-03|15/12/2022||157.67||1657220000000|2022-10-28|15/09/2022|70.78|118.46|1605110000000|1527610000000
2022-11-27 22:09:10|04450|44145|TYO 4324|1.17T|1170000000000|4,430.0|923,893|18.45%|36|2023-02-14|15/12/2022||||351650000000|2022-11-14|15/09/2022|60.42||309080000000|300080000000
2022-11-27 22:09:13|04451|946157|TYO 4631|239.66B|239660000000|2,535.0|279,315|-13.5%|28|2023-02-17|15/12/2022||||296100000000|2022-11-14|15/09/2022|36.09||273740000000|287290000000
2022-11-27 22:09:17|04452|946194|TYO 6146|1.49T|1490000000000|41,350.0|259,413|31.06%|32|2023-01-24|15/12/2022||528.88||69980000000|2022-10-20|15/09/2022|682.48|630.37|79530000000|77210000000
2022-11-27 22:09:20|04453|946193|TYO 6141|233.87B|233870000000|1,865.0|831,511|-2.15%|30|2023-02-10|15/12/2022||||139150000000|2022-11-07|15/09/2022|38.54||114830000000|113700000000
2022-11-27 22:09:24|04454|44111|TYO 5714|269.62B|269620000000|4,530.0|295,856|-0.22%|38|2023-02-10|15/12/2022||171.87||205160000000|2022-11-11|15/09/2022|162.51|184.91|191890000000|198050000000
2022-11-27 22:09:28|04455|952120|TYO 4665|149.83B|149830000000|3,035.0|94,102|14.04%|31|2023-02-08|15/12/2022||58.6||47590000000|2022-11-08|15/09/2022|49.99|41.3|40970000000|39960000000
2022-11-27 22:09:31|04456|44208|TYO 9020|2.94T|2940000000000|7,778.0|1,839,380|9.2%|37|2023-01-30|15/12/2022||171.77||662950000000|2022-10-31|15/09/2022|21.7|42.46|557460000000|588440000000
2022-11-27 22:09:34|04457|44171|TYO 6361|487.9B|487900000000|5,300.0|423,585|-14.38%|26|2023-02-14|15/12/2022||||194730000000|2022-11-14|15/09/2022|100.26||167640000000|169530000000
2022-11-27 22:09:38|04458|44180|TYO 4523|2.72T|2720000000000|9,468.0|1,920,852|32.4%|37|2023-02-02|15/12/2022||8.41||193920000000|2022-11-07|15/09/2022|12.44|27.11|174360000000|178810000000
2022-11-27 22:09:42|04459|946335|TYO 9513|390.44B|390440000000|2,134.0|839,011|45.2%|32|2023-02-01|15/12/2022||100.75||352770000000|2022-10-31|15/09/2022|247.92|103.8|516480000000|374730000000
2022-11-27 22:09:45|04460|44225|TYO 5020|1.43T|1430000000000|470.2|16,406,454|7.87%|37|2023-02-10|15/12/2022||8.45||3041100000000|2022-11-10|15/09/2022|9.64|8.05|3838930000000|2936530000000
2022-11-27 22:09:48|04461|951790|TYO 2206|237.83B|237830000000|3,740.0|201,328|4.04%|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
2022-11-27 22:09:53|04462|952167|TYO 4921|320.81B|320810000000|2,653.0|565,813|-25.53%|31|2023-02-01|15/12/2022||18.06||30010000000|2022-11-04|15/09/2022|12.29|11.71|25030000000|25280000000
2022-11-27 22:09:56|04463|44311|TYO 6954|3.92T|3920000000000|20,480.0|796,246|-10.77%|26|2023-01-25|15/12/2022||231.32||207460000000|2022-10-27|15/09/2022|220.02|235.33|204570000000|212730000000
2022-11-27 22:10:00|04464|44328|TYO 9983|8.16T|8160000000000|79,890.0|604,033|11.55%|37|2023-01-12|15/11/2022||868.54||716420000000|2022-10-13|15/08/2022|403.76|459.37|536020000000|536010000000
2022-11-27 22:10:06|04465|998064|TYO 3563|304.92B|304920000000|2,636.0|2,651,361|-46.59%|25|2023-02-09|15/12/2022||||73900000000|2022-11-04|15/09/2022|-14.2||69360000000|69180000000
2022-11-27 22:10:12|04466|952653|TYO 7947|317.57B|317570000000|3,880.0|153,326|-0.39%|31|2023-02-07|15/12/2022||56.32||58910000000|2022-10-31|15/09/2022|26.68|19.95|53130000000|53030000000
2022-11-27 22:10:16|04467|44221|TYO 6504|824.16B|824160000000|5,780.0|607,990|-3.83%|37|2023-01-26|15/12/2022||86.65||238390000000|2022-10-27|15/09/2022|72.3|62.53|243200000000|222170000000
2022-11-27 22:10:20|04468|952306|TYO 6134|206.43B|206430000000|2,140.0|287,385|-19.7%|31|2023-02-09|15/12/2022||53.36||39020000000|2022-11-07|15/09/2022|54.38|37.9|39440000000|38780000000
2022-11-27 22:10:23|04469|946161|TYO 4676|243.07B|243070000000|1,093.0|546,274|-7.7%|32|2023-02-03|15/12/2022||||149600000000|2022-11-02|15/09/2022|17.76||122480000000|130870000000
2022-11-27 22:10:27|04470|946100|TYO 2607|186.45B|186450000000|2,167.0|194,811|-6.87%|32|2023-02-08|15/12/2022||26.08||133700000000|2022-11-09|15/09/2022|15.93|23.82|140470000000|128570000000
2022-11-27 22:10:34|04471|44205|TYO 4901|2.99T|2990000000000|7,445.0|1,334,789|-17.92%|37|2023-02-09|15/12/2022||140.32||716690000000|2022-11-10|15/09/2022|134.18|119.32|724070000000|657480000000
2022-11-27 22:10:38|04472|952365|TYO 6406|242.93B|242930000000|3,095.0|170,828|28.96%|31|2023-02-09|15/12/2022||||53700000000|2022-11-08|15/09/2022|22.11||51520000000|50000000000
2022-11-27 22:10:42|04473|44246|TYO 6702|3.7T|3700000000000|18,825.0|629,966|-2.94%|37|2023-02-02|15/12/2022||278.4||918790000000|2022-10-27|15/09/2022|278.28|87.95|886450000000|818860000000
2022-11-27 22:10:46|04474|946221|TYO 6755|341.35B|341350000000|3,260.0|255,964|20.22%|32|2023-01-25|15/12/2022||20.41||81530000000|2022-10-25|15/09/2022|15.76|-0.075|100030000000|88780000000
2022-11-27 22:10:50|04475|44317|TYO 8354|521.82B|521820000000|2,780.0|716,587|42.82%|38|2023-02-08|15/12/2022|||||2022-11-11|15/09/2022|73.1||78970000000|
2022-11-27 22:10:54|04476|44121|TYO 5801|182.96B|182960000000|2,599.0|356,302|8.65%|38|2023-02-07|15/12/2022||87.77||257770000000|2022-11-08|15/09/2022|31.08|87.97|264230000000|248140000000
2022-11-27 22:10:58|04477|952380|TYO 6457|134.96B|134960000000|2,371.0|183,313|8.56%|31|2023-02-08|15/12/2022||||62350000000|2022-11-08|15/09/2022|-74||59160000000|56910000000
2022-11-27 22:11:03|04478|946328|TYO 9449|274.5B|274500000000|2,572.0|328,254|-11.88%|32|2023-02-10|15/12/2022||42.62||58580000000|2022-11-14|15/09/2022|-14.94|31.35|57580000000|55990000000
2022-11-27 22:11:07|04479|952010|TYO 3769|945.76B|945760000000|12,460.0|285,774|-18.5%|31|2023-02-09|15/12/2022||43.68||15000000000|2022-11-14|15/09/2022|35.86|31.66|13340000000|13550000000
2022-11-27 22:11:11|04480|952717|TYO 8111|434.47B|434470000000|9,650.0|105,726|44.68%|31|2023-02-07|15/12/2022||||40170000000|2022-11-08|15/09/2022|71.96||24210000000|23730000000
2022-11-27 22:11:15|04481|44236|TYO 6674|176.11B|176110000000|2,189.0|318,152|-9.53%|37|2023-02-02|15/12/2022||63.8||137050000000|2022-11-08|15/09/2022|13.68|16.6|123800000000|121900000000
2022-11-27 22:11:19|04482|976126|SG 3765|128.15B|128150000000|2,143.0|276,728|-25.01%|28|2023-02-03|15/12/2022||||23410000000|2022-11-14|15/09/2022|68.69||25840000000|25960000000
2022-11-27 22:11:23|04483|946287|TYO 8359|259.52B|259520000000|537.0|1,194,569|45.38%|32|2023-02-02|15/12/2022|||||2022-10-28|15/09/2022|8.54||49980000000|17200000000
2022-11-27 22:11:27|04484|949901|TYO 2433|518.2B|518200000000|1,386.0|1,353,159|-18.94%|32|2023-02-06|15/12/2022||||224300000000|2022-11-10|15/09/2022|19.1||223750000000|211220000000
2022-11-27 22:11:32|04485|946233|TYO 6965|1.12T|1120000000000|7,210.0|408,818|2.41%|32|2023-02-06|15/12/2022||||54100000000|2022-11-11|15/09/2022|62.2|62.2|57040000000|52270000000
2022-11-27 22:11:36|04486|946315|TYO 9042|1.02T|1020000000000|4,245.0|672,811|21.29%|32|2023-02-03|15/12/2022||||231700000000|2022-10-31|15/09/2022|59.03||238170000000|222700000000
2022-11-27 22:11:38|04487|969277|TYO 1808|419.37B|419370000000|1,526.0|934,075|9.47%|26|2023-02-10|15/12/2022||36.34||205640000000|2022-11-10|15/09/2022|41.54|49.93|212360000000|214850000000
2022-11-27 22:11:42|04488|946327|TYO 9435|898.94B|898940000000|20,060.0|92,089|13.28%|32|2023-02-15|15/12/2022||334.82||152120000000|2022-11-14|15/09/2022|718.63|166.3|166530000000|150580000000
2022-11-27 22:11:46|04489|44142|TYO 7205|363.93B|363930000000|634.0|2,912,366|-38.07%|37|2023-02-01|15/12/2022||13.21||344560000000|2022-10-27|15/09/2022|4.8|-1.71|377500000000|321690000000
2022-11-27 22:11:50|04490|946290|TYO 7337|200.48B|200480000000|645.0|816,679|1.58%|32|2023-02-07|15/12/2022|||||2022-11-11|15/09/2022|3.58||38560000000|
2022-11-27 22:11:53|04491|946224|TYO 6806|638.57B|638570000000|18,550.0|124,052|-2.93%|32|2023-01-30|15/12/2022||259.35||48240000000|2022-11-02|15/09/2022|307.34|296.62|48130000000|47630000000
2022-11-27 22:11:57|04492|946148|TYO 4530|310.61B|310610000000|3,905.0|200,477|-1.14%|32|2023-01-13|15/11/2022|||||2022-10-12|15/08/2022|61.12||33230000000|60000000000
2022-11-27 22:12:00|04493|44206|TYO 6501|6.97T|6970000000000|7,418.0|2,735,348|4.8%|37|2023-02-01|15/12/2022||187.36||2435940000000|2022-10-28|15/09/2022|141.48|246.64|2846960000000|2592140000000
2022-11-27 22:12:04|04494|44161|TYO 6305|675.16B|675160000000|3,175.0|804,695|-7.59%|36|2023-01-30|15/12/2022||70.5||283920000000|2022-10-26|15/09/2022|80.47|54.2|311360000000|272140000000
2022-11-27 22:12:08|04495|946180|TYO 5486|929.93B|929930000000|2,176.0|2,622,021|2.26%|32|2023-01-30|15/12/2022||||223000000000|2022-10-26|15/09/2022|33.26||291900000000|427000000000
2022-11-27 22:12:12|04496|946319|TYO 9086|744.89B|744890000000|8,900.0|435,646|89.37%|32|2023-02-01|15/12/2022||68.11||194800000000|2022-10-27|15/09/2022|96.26|68.11|212580000000|184900000000
2022-11-27 22:12:16|04497|946334|TYO 9509|96.5B|96500000000|470.0|1,029,661|-1.26%|32|2023-02-02|15/12/2022||-42.3||203550000000|2022-10-26|15/09/2022|-60.42|-34.35|210820000000|189050000000
2022-11-27 22:12:19|04498|946289|TYO 8377|121.07B|121070000000|945.0|244,225|17.94%|32|2023-01-30|15/12/2022|||||2022-11-11|15/09/2022|23.5||46050000000|
2022-11-27 22:12:26|04499|946331|TYO 9505|116.69B|116690000000|559.0|766,862|-2.96%|32|2023-01-30|15/12/2022||-18.8||176950000000|2022-10-27|15/09/2022|-138.36|-38.55|211370000000|215750000000
2022-11-27 22:12:30|04500|44157|TYO 7267|5.71T|5710000000000|3,370.0|4,979,436|3.82%|33|2023-02-03|15/12/2022||135.48||4623130000000|2022-11-09|15/09/2022|110.85|125.02|4255750000000|4143250000000
2022-11-27 22:12:45|04501|946228|TYO 6856|278.29B|278290000000|6,560.0|165,015|-2.51%|32|2023-02-14|15/12/2022||152.8||77020000000|2022-11-11|15/09/2022|224.09|72.45|70160000000|64640000000
2022-11-27 22:12:50|04502|952386|TYO 6465|695.33B|695330000000|4,790.0|377,930|8.49%|31|2023-02-13|15/12/2022||18.89||66640000000|2022-11-09|15/09/2022|68.12|37.42|88790000000|78870000000
2022-11-27 22:12:55|04503|946107|TYO 2810|273.01B|273010000000|2,799.0|253,525|-3.38%|32|2023-02-02|15/12/2022||54.22||72670000000|2022-11-08|15/09/2022|19.45|24.61|67510000000|67760000000
2022-11-27 22:12:58|04504|946261|TYO 7741|5.24T|5240000000000|14,705.0|1,504,290|-19.41%|32|2023-01-31|15/12/2022||111.94||177680000000|2022-10-27|15/09/2022|130.78|122.03|184110000000|177450000000
2022-11-27 22:13:02|04505|946151|TYO 4544|161.91B|161910000000|2,845.0|315,918|1.18%|32|2023-02-08|15/12/2022||||59500000000|2022-11-09|15/09/2022|175.17||68750000000|69590000000
2022-11-27 22:13:06|04506|946111|TYO 3003|891.59B|891590000000|1,172.0|1,623,175|6.45%|32|2023-02-01|15/12/2022||44.9||140900000000|2022-10-28|15/09/2022|15.34|21|151780000000|64780000000
2022-11-27 22:13:10|04507|946131|TYO 4062|790.42B|790420000000|5,660.0|1,412,098|-18.94%|32|2023-02-03|15/12/2022||83.06||110430000000|2022-10-27|15/09/2022|129.61|90.86|115260000000|105720000000
2022-11-27 22:13:14|04508|946169|TYO 5019|947.09B|947090000000|3,185.0|1,003,866|7%|32|2023-02-07|15/12/2022||152.4||2223700000000|2022-11-08|15/09/2022|341.3|123.4|2609390000000|2109000000000
2022-11-27 22:13:17|04509|44122|TYO 7013|527.9B|527900000000|3,485.0|1,799,089|50.3%|37|2023-02-07|15/12/2022||101.2||333100000000|2022-11-08|15/09/2022|83.44|65.9|330170000000|311300000000
2022-11-27 22:13:21|04510|946117|TYO 3291|642.94B|642940000000|2,247.0|536,062|-6.06%|32|2023-02-14|15/12/2022||73.91||362980000000|2022-11-08|15/09/2022|106|83.37|352750000000|381710000000
2022-11-27 22:13:25|04511|976103|TYO 2492|105.4B|105400000000|461.0|1,210,015|-55.11%|28|2023-02-15|15/12/2022||0.0693||3090000000|2022-10-31|15/09/2022|0.92|0.4661|2780000000|2820000000
2022-11-27 22:13:31|04512|1177847|TYO 5076|280.78B|280780000000|1,062.00|792,716|9.97%|7|2023-02-13|15/12/2022||||186970000000|2022-11-11|15/09/2022|30.45||163870000000|171980000000
2022-11-27 22:13:35|04513|44119|TYO 1605|2.08T|2080000000000|1,564.0|9,997,054|64.32%|37|2023-02-09|15/12/2022||106.9||649520000000|2022-11-08|15/09/2022|60.6|57.3|600270000000|620900000000
2022-11-27 22:13:40|04514|946125|TYO 3774|449.58B|449580000000|2,488.0|529,530|2.36%|32|2023-02-09|15/12/2022||||64020000000|2022-11-07|15/09/2022|23.5||63770000000|61210000000
2022-11-27 22:13:44|04515|44229|TYO 3099|481.95B|481950000000|1,263.0|3,202,036|54.97%|38|2023-02-01|15/12/2022||17.57||149450000000|2022-11-11|15/09/2022|5.53|10.09|121260000000|128650000000
2022-11-27 22:13:50|04516|44132|TYO 7202|1.43T|1430000000000|1,845.0|2,876,566|13.47%|38|2023-02-09|15/12/2022||58.97||796030000000|2022-11-09|15/09/2022|47.66|40.98|805130000000|747640000000
2022-11-27 22:13:54|04517|946099|TYO 2593|662.92B|662920000000|5,470.0|205,475|-23.14%|32|2023-03-01|15/01/2023||||95900000000|2022-12-01|15/10/2022||||116300000000
2022-11-27 22:13:57|04518|44217|TYO 8001|6.39T|6390000000000|4,360.0|3,271,625|29.79%|37|2023-02-03|15/12/2022||113.13||3579210000000|2022-11-04|15/09/2022|171.78|84.3|3614140000000|3387610000000
2022-11-27 22:14:01|04519|946164|TYO 4739|786.84B|786840000000|3,405.0|427,643|-9.8%|32|2023-02-02|15/12/2022||37.15||134640000000|2022-11-01|15/09/2022|33.12|37.63|137660000000|131470000000
2022-11-27 22:14:59|04520|952705|TYO 8088|330.2B|330200000000|5,740.0|131,785|-4.17%|31|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|79.23||209420000000|
2022-11-27 22:15:22|04521|946279|TYO 8273|223.78B|223780000000|3,120.0|156,379|-4.43%|32|2023-01-10|15/11/2022||||113440000000|2022-10-11|15/08/2022|74.68||113950000000|110420000000
2022-11-27 22:15:26|04522|44224|TYO 3086|297.19B|297190000000|1,134.0|2,064,108|15.86%|37|2022-12-20|15/11/2022||15.66||87400000000|2022-10-11|15/08/2022|15.95|10.41|87220000000|90400000000
2022-11-27 22:15:32|04523|946303|TYO 8595|164.72B|164720000000|2,314.0|555,423|-5.38%|32|2023-01-27|15/12/2022|||||2022-10-27|15/09/2022|1.41||2680000000|
2022-11-27 22:15:35|04524|940785|TYO 9201|1.18T|1180000000000|2,706.0|6,008,523|26.74%|34|2023-02-01|15/12/2022||55.48||363340000000|2022-11-01|15/09/2022|39.93|37.41|349630000000|339390000000
2022-11-27 22:15:40|04525|952973|TYO 9706|582.1B|582100000000|6,250.0|351,338|14.89%|31|2023-02-08|15/12/2022||-6.4||30530000000|2022-11-09|15/09/2022|-7.41|-1.6|24240000000|25790000000
2022-11-27 22:15:43|04526|952851|TYO 8697|1.06T|1060000000000|2,007.5|1,355,336|-15.03%|31|2023-02-01|15/12/2022||23.3||34740000000|2022-10-27|15/09/2022|21.08|22.27|32910000000|33050000000
2022-11-27 22:15:47|04527|959212|TYO 7182|3.98T|3980000000000|1,064.0|3,090,215|14.53%|29|2023-02-15|15/12/2022||19.33||306940000000|2022-11-11|15/09/2022|18.63|21.26|479940000000|290620000000
2022-11-27 22:15:54|04528|959213|TYO 6178|3.88T|3880000000000|1,088.5|10,119,200|25.36%|29|2023-02-15|15/12/2022||25.45||2682940000000|2022-11-11|15/09/2022|24.35|25.45|2732210000000|2682940000000
2022-11-27 22:15:58|04529|959214|TYO 7181|879.49B|879490000000|2,271.0|978,280|29.92%|29|2023-02-15|15/12/2022||49.06||1487290000000|2022-11-11|15/09/2022|92.51|79.86|1593500000000|1557140000000
2022-11-27 22:16:02|04530|44305|TYO 5631|217.44B|217440000000|2,957.0|529,372|-15.33%|37|2023-02-14|15/12/2022||||70800000000|2022-11-14|15/09/2022|16.88||58620000000|58550000000
2022-11-27 22:16:08|04531|44219|TYO 2914|5.03T|5030000000000|2,831.5|5,238,569|24.44%|36|2023-02-14|15/12/2022||18.61||633140000000|2022-10-31|15/09/2022|78.73|56.32|741720000000|674190000000
2022-11-27 22:16:14|04532|952101|TYO 4552|247.53B|247530000000|1,987.0|379,290|-21.51%|31|2023-01-26|15/12/2022||4.19||9770000000|2022-10-26|15/09/2022|-3.29|3.85|5980000000|8120000000
2022-11-27 22:16:18|04533|952482|TYO 6951|255.63B|255630000000|4,975.0|348,111|-42.95%|31|2023-02-10|15/12/2022||102.19||41440000000|2022-11-11|15/09/2022|78.64|75.14|35890000000|34750000000
2022-11-27 22:16:25|04534|44290|TYO 5411|898.75B|898750000000|1,548.0|5,064,749|10.26%|37|2023-02-02|15/12/2022||60.59||1253670000000|2022-11-04|15/09/2022|67.62|66.79|1310740000000|1353990000000
2022-11-27 22:16:28|04535|44159|TYO 1963|473.74B|473740000000|1,875.0|1,802,433|84.06%|38|2023-02-09|15/12/2022||||170500000000|2022-11-10|15/09/2022|32.53|20|149020000000|133880000000
2022-11-27 22:16:38|04536|946136|TYO 4185|597.93B|597930000000|2,887.0|1,113,174|-30.78%|32|2023-01-30|15/12/2022||55.7||108480000000|2022-10-31|15/09/2022|43.23|45.3|103950000000|101930000000
2022-11-27 22:16:41|04537|44196|TYO 6473|343.66B|343660000000|1,002.0|1,118,036|-3.56%|37|2023-02-03|15/12/2022||24.78||434880000000|2022-10-28|15/09/2022|26.54|19.83|432890000000|410770000000
2022-11-27 22:16:47|04538|952128|TYO 4686|218.04B|218040000000|3,395.0|209,570|-34.58%|31|2023-02-06|15/12/2022|||||2022-11-11|15/09/2022|56.31||10720000000|
2022-11-27 22:16:52|04539|946280|TYO 8282|221.32B|221320000000|1,160.0|985,500|-1.87%|32|2023-02-01|15/12/2022||34.14||188370000000|2022-11-04|15/09/2022|37.03|37.26|192400000000|198240000000
2022-11-27 22:16:56|04540|946329|TYO 9468|363.55B|363550000000|2,605.0|839,131|-16.81%|31|2023-02-09|15/12/2022||||59000000000|2022-11-02|15/09/2022|20.77||58380000000|57740000000
2022-11-27 22:17:00|04541|946108|TYO 2811|267.66B|267660000000|3,110.0|236,098|7.48%|32|2023-02-02|15/12/2022|||||2022-10-28|15/09/2022|35.34||54820000000|
2022-11-27 22:17:02|04542|44144|TYO 1812|781.01B|781010000000|1,587.0|1,671,713|21.72%|26|2023-02-09|15/12/2022||49.61||555720000000|2022-11-10|15/09/2022|71.25|46.27|637840000000|539400000000
2022-11-27 22:17:09|04543|946095|TYO 2371|498.85B|498850000000|2,438.0|916,087|-27.55%|32|2023-02-02|15/12/2022||||16270000000|2022-11-02|15/09/2022|18.92||14230000000|14560000000
2022-11-27 22:17:13|04544|946146|TYO 4521|148.94B|148940000000|3,975.0|71,736|-3.99%|32|2023-02-02|15/12/2022|||||2022-11-08|15/09/2022|81.43||18620000000|
2022-11-27 22:17:18|04545|946323|TYO 9364|311.87B|311870000000|2,821.0|344,343|30.87%|32|2023-02-10|15/12/2022||||70300000000|2022-11-11|15/09/2022|47.24||68670000000|139560000000
2022-11-27 22:17:22|04546|946134|TYO 4118|234.08B|234080000000|3,520.0|273,692|-9.88%|32|2023-02-07|15/12/2022||196.2||187750000000|2022-11-09|15/09/2022|91.45||187860000000|182450000000
2022-11-27 22:17:26|04547|44288|TYO 9503|1.09T|1090000000000|1,216.0|2,620,016|16.99%|37|2023-02-02|15/12/2022||-34||800000000000|2022-10-31|15/09/2022|-72.77|-67.6|1016640000000|966800000000
2022-11-27 22:17:35|04548|946156|TYO 4613|448.67B|448670000000|1,929.0|790,918|-27.52%|32|2023-02-10|15/12/2022||27.3||139410000000|2022-11-10|15/09/2022|24.63|27.3|130250000000|119830000000
2022-11-27 22:17:40|04549|44150|TYO 4452|2.6T|2600000000000|5,604.0|1,620,898|-7.17%|37|2023-02-02|15/12/2022||83.14||440610000000|2022-11-01|15/09/2022|41.65|53.1|393810000000|382620000000
2022-11-27 22:17:45|04550|44117|TYO 7012|483.69B|483690000000|2,888.0|1,979,234|40.55%|37|2023-02-01|15/12/2022||73.5||417330000000|2022-11-10|15/09/2022|109.31|42.1|409400000000|375950000000
2022-11-27 22:17:49|04551|44243|TYO 9107|696.8B|696800000000|2,618.0|11,892,609|63.23%|37|2023-02-03|15/12/2022||485.41||202520000000|2022-11-04|15/09/2022|1059.09|800.12|254400000000|194580000000
2022-11-27 22:17:56|04552|44268|TYO 9433|8.98T|8980000000000|4,106.0|4,942,079|20.09%|37|2023-02-02|15/12/2022||90.93||1419240000000|2022-11-02|15/09/2022|74.11|79.98|1389160000000|1354420000000
2022-11-27 22:18:00|04553|952896|TYO 9045|372.47B|372470000000|3,485.0|317,056|29.6%|31|2023-02-08|15/12/2022|||||2022-11-08|15/09/2022|22.81||59100000000|
2022-11-27 22:18:15|04554|946313|TYO 9006|391.72B|391720000000|1,427.0|933,103|19.88%|32|2023-02-08|15/12/2022||11.62||67000000000|2022-11-11|15/09/2022|15.2|11.26|60880000000|63000000000
2022-11-27 22:18:18|04555|44198|TYO 9008|611.72B|611720000000|5,030.0|298,615|-3.65%|37|2023-02-03|15/12/2022||42.59||87700000000|2022-11-04|15/09/2022|20.64|31.94|79110000000|83700000000
2022-11-27 22:18:23|04556|44203|TYO 9009|645.58B|645580000000|3,785.0|491,962|12.84%|37|2023-02-01|15/12/2022||45.25||59600000000|2022-10-31|15/09/2022|67.78|29.96|59280000000|58700000000
2022-11-27 22:18:28|04557|946106|TYO 2809|351.82B|351820000000|2,530.0|336,338|5.41%|32|2023-01-12|15/11/2022||13.93||109190000000|2022-10-07|15/08/2022|40.66|26.89|110690000000|110310000000
2022-11-27 22:18:31|04558|943426|TYO 6861|14.49T|14490000000000|59,730.0|636,523|-15.75%|31|2023-02-03|15/12/2022||361.4||216080000000|2022-10-28|15/09/2022|416.52|371.66|251990000000|226460000000
2022-11-27 22:18:38|04559|44204|TYO 2801|1.51T|1510000000000|7,910.0|491,641|-11.92%|37|2023-02-03|15/12/2022||59.5||159260000000|2022-11-04|15/09/2022|58.31|50.23|157630000000|152860000000
2022-11-27 22:18:43|04560|946089|TYO 1944|308.65B|308650000000|1,506.0|266,931|-10.12%|32|2023-01-30|15/12/2022||||136600000000|2022-10-31|15/09/2022|23.8||142660000000|142100000000
2022-11-27 22:18:47|04561|946314|TYO 9041|905.26B|905260000000|4,760.0|620,133|41.67%|32|2023-02-15|15/12/2022||||429700000000|2022-11-11|15/09/2022|279.2||435870000000|475010000000
2022-11-27 22:18:52|04562|44189|TYO 2503|1.79T|1790000000000|2,212.5|2,633,657|17.25%|37|2023-02-13|15/12/2022||44.85||533270000000|2022-11-09|15/09/2022|89.77|52.26|540110000000|522340000000
2022-11-27 22:18:59|04563|952180|TYO 4967|640.21B|640210000000|8,890.0|203,402|-2.95%|31|2023-02-06|15/12/2022||74.14||49980000000|2022-11-01|15/09/2022|87.97|87.02|43020000000|42530000000
2022-11-27 22:19:04|04564|951896|TYO 3038|784.91B|784910000000|3,600.0|1,545,905|-19.6%|32|2023-03-16|15/01/2023||||106650000000|2022-12-15|15/10/2022||24.17||105890000000
2022-11-27 22:19:07|04565|44285|TYO 5406|248.96B|248960000000|631.0|4,470,911|8.61%|37|2023-02-02|15/12/2022||||620750000000|2022-11-09|15/09/2022|17.64||626850000000|624530000000
2022-11-27 22:19:16|04566|951986|TYO 3635|767.4B|767400000000|2,436.0|678,330|0.43%|31|2023-01-30|15/12/2022||||19130000000|2022-10-31|15/09/2022|0.46||16110000000|17700000000
2022-11-27 22:19:24|04567|946249|TYO 7276|726.25B|726250000000|2,259.0|905,100|-34.86%|32|2023-01-27|15/12/2022||41.83||235200000000|2022-10-27|15/09/2022|25.15|29.58|222170000000|213670000000
2022-11-27 22:19:54|04568|952668|TYO 7984|214.82B|214820000000|1,860.0|213,469|7.39%|31|2023-02-14|15/12/2022|||||2022-11-14|15/09/2022|19.11||68480000000|
2022-11-27 22:19:58|04569|44151|TYO 6301|2.99T|2990000000000|3,165.0|3,542,387|16.17%|37|2023-02-01|15/12/2022||78.52||871310000000|2022-10-31|15/09/2022|86.85|65.54|854930000000|777800000000
2022-11-27 22:20:02|04570|44323|TYO 9766|915.95B|915950000000|6,760.0|730,987|14.38%|37|2023-02-02|15/12/2022||134.21||86800000000|2022-11-02|15/09/2022|62.46|84.64|76450000000|74240000000
2022-11-27 22:20:24|04571|44210|TYO 4902|281.02B|281020000000|569.0|4,447,866|16.02%|37|2023-01-31|15/12/2022||12.31||270950000000|2022-11-02|15/09/2022|4.03|-2.97|282890000000|248080000000
2022-11-27 22:20:45|04572|952168|TYO 4922|823.86B|823860000000|14,420.0|273,175|1.76%|31|2023-02-16|15/12/2022||75.55||91460000000|2022-11-11|15/09/2022|86.89|74.65|70280000000|69680000000
2022-11-27 22:20:48|04573|44166|TYO 6326|2.51T|2510000000000|2,114.0|3,103,533|-13.81%|36|2023-02-13|15/12/2022||40.74||700970000000|2022-11-09|15/09/2022|35.41|35.97|693700000000|648200000000
2022-11-27 22:20:51|04574|44269|TYO 3405|366.15B|366150000000|1,098.0|1,474,410|9.62%|35|2023-02-08|15/12/2022||4.34||191470000000|2022-11-09|15/09/2022|68.32|29.16|195110000000|191700000000
2022-11-27 22:20:58|04575|946200|TYO 6370|719.37B|719370000000|6,400.0|324,674|20.15%|32|2023-02-01|15/12/2022||60.6||90530000000|2022-10-31|15/09/2022|66.86|60.6|86020000000|83500000000
2022-11-27 22:21:02|04576|993287|TYO 3549|251B|251000000000|7,960.0|112,831|6.85%|25|2023-01-04|15/11/2022||85.61||88900000000|2022-10-03|15/08/2022|131.44|85.2|91770000000|89870000000
2022-11-27 22:21:08|04577|44316|TYO 6971|2.54T|2540000000000|7,078.0|1,260,949|1.53%|37|2023-02-02|15/12/2022||151.94||512450000000|2022-10-31|15/09/2022|71.36|104.83|520220000000|511310000000
2022-11-27 22:21:16|04578|946090|TYO 1951|233.3B|233300000000|2,151.0|386,575|-12.9%|32|2023-02-09|15/12/2022||||141840000000|2022-11-11|15/09/2022|33.92||144300000000|143810000000
2022-11-27 22:21:24|04579|44120|TYO 4151|1.75T|1750000000000|3,255.0|871,041|-2.4%|37|2023-02-08|15/12/2022||25.86||110910000000|2022-11-04|15/09/2022|26.41|28.89|98500000000|102900000000
2022-11-27 22:21:35|04580|949896|TYO 1959|236.27B|236270000000|3,335.0|146,323|-3.19%|32|2023-02-01|15/12/2022||71.59||108340000000|2022-10-26|15/09/2022|123.66|48.66|99430000000|90110000000
2022-11-27 22:21:39|04581|102043|TYO 9508|358.36B|358360000000|759.0|2,200,784|-7.9%|35|2023-01-30|15/12/2022||-10.55||461900000000|2022-10-31|15/09/2022|-28.32|-91.85|573960000000|564230000000
2022-11-27 22:21:43|04582|976158|TYO 7180|175.64B|175640000000|406.0|1,033,441|4.66%|27|2023-02-08|15/12/2022|||||2022-11-11|15/09/2022|17.39||47570000000|
2022-11-27 22:21:48|04583|992794|TYO 9142|472.93B|472930000000|3,010.0|880,600|19.87%|26|2023-02-07|15/12/2022||67.04||91760000000|2022-11-01|15/09/2022|32.38|39.26|79720000000|86440000000
2022-11-27 22:21:52|04584|952471|TYO 6920|2.4T|2400000000000|26,640.0|8,879,116|-8.17%|31|2023-01-30|15/12/2022||120.42||40560000000|2022-10-31|15/09/2022|74.64|71.84|25720000000|26700000000
2022-11-27 22:21:55|04585|946101|TYO 2651|504.39B|504390000000|5,040.0|339,884|-12.85%|32|2023-01-10|15/11/2022||60.94||257060000000|2022-10-06|15/08/2022|73.6|57.66|245750000000|250850000000
2022-11-27 22:21:59|04586|946264|TYO 7966|156.54B|156540000000|2,290.0|121,766|-10.94%|32|2023-02-10|15/12/2022||||72200000000|2022-11-10|15/09/2022|53.23||74930000000|70200000000
2022-11-27 22:22:04|04587|946166|TYO 4912|427.77B|427770000000|1,505.0|928,195|-11.85%|32|2023-02-10|15/12/2022||8.08||103020000000|2022-11-04|15/09/2022|21.29|21.12|100950000000|100660000000
2022-11-27 22:22:08|04588|946184|TYO 5938|616.03B|616030000000|2,145.0|1,363,866|-24.33%|32|2023-02-03|15/12/2022||54.76||411610000000|2022-10-31|15/09/2022|-6.94|37.76|372360000000|367450000000
2022-11-27 22:22:12|04589|946096|TYO 2413|2.99T|2990000000000|4,405.0|2,955,793|-27.88%|32|2023-01-27|15/12/2022||24.03||64510000000|2022-11-02|15/09/2022|17.58|16.53|55620000000|55120000000
2022-11-27 22:22:17|04590|946212|TYO 6592|270.48B|270480000000|4,185.0|163,443|11.9%|32|2023-02-16|15/12/2022||25.16||42050000000|2022-11-02|15/09/2022|89.95|64.7|42660000000|41770000000
2022-11-27 22:22:20|04591|946210|TYO 6586|832.28B|832280000000|3,055.0|1,361,967|-40.01%|32|2023-02-01|15/12/2022||41.68||186380000000|2022-10-28|15/09/2022|1.9|26.53|195970000000|185650000000
2022-11-27 22:22:24|04592|952608|TYO 7730|227.27B|227270000000|2,309.0|459,439|32.17%|31|2023-01-13|15/11/2022||||5830000000|2022-10-11|15/08/2022|15.24||5590000000|5590000000
2022-11-27 22:22:27|04593|44222|TYO 8002|2.71T|2710000000000|1,582.5|7,726,252|49.95%|38|2023-02-08|15/12/2022||67.71||2877230000000|2022-11-04|15/09/2022|65.58|68.14|2684770000000|2799690000000
2022-11-27 22:22:31|04594|102046|TYO 1333|121.09B|121090000000|2,497.0|333,344|6.95%|32|2023-02-06|15/12/2022|||||2022-11-07|15/09/2022|107.32||252620000000|
2022-11-27 22:22:35|04595|44257|TYO 8252|462.13B|462130000000|2,347.0|841,416|6.73%|37|2023-02-02|15/12/2022||28.88||56300000000|2022-11-11|15/09/2022|47.93|35.25|57880000000|59690000000
2022-11-27 22:22:38|04596|946176|TYO 5463|233.14B|233140000000|2,928.0|143,710|15.73%|32|2023-02-08|15/12/2022||||66670000000|2022-11-08|15/09/2022|94.1||72860000000|69240000000
2022-11-27 22:22:43|04597|949904|TYO 3088|821.91B|821910000000|5,830.0|829,605|25.19%|32|2023-02-13|15/12/2022||||240720000000|2022-11-14|15/09/2022|74.96||237870000000|236830000000
2022-11-27 22:22:46|04598|44152|TYO 7261|691.07B|691070000000|1,097.0|5,338,949|7.34%|37|2023-02-08|15/12/2022||63.06||1119920000000|2022-11-10|15/09/2022|112.49|47.92|1025280000000|1032130000000
2022-11-27 22:22:50|04599|952500|TYO 7167|342.5B|342500000000|319.0|3,546,352|37.5%|31|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|10.72||88500000000|
2022-11-27 22:22:54|04600|946256|TYO 7459|391.58B|391580000000|1,866.0|589,341|-6%|32|2023-01-31|15/12/2022||||871300000000|2022-10-31|15/09/2022|43.12||847070000000|831470000000
2022-11-27 22:22:57|04601|951799|TYO 2270|123.39B|123390000000|1,832.0|261,848|-9.33%|31|2023-02-10|15/12/2022||48.86||145700000000|2022-11-10|15/09/2022|14.18|14.16|147720000000|147510000000
2022-11-27 22:23:01|04602|44169|TYO 2269|964.62B|964620000000|6,850.0|527,767|-0.44%|38|2023-02-07|15/12/2022||121.29||273950000000|2022-11-08|15/09/2022|123.31|113.36|270390000000|265390000000
2022-11-27 22:23:05|04603|952986|TYO 9744|208.73B|208730000000|2,607.0|274,490|15.18%|31|2023-02-02|15/12/2022||||31370000000|2022-10-27|15/09/2022|34.16||29400000000|29830000000
2022-11-27 22:23:09|04604|976163|TYO 7780|226.52B|226520000000|2,986.0|554,528|-21.96%|28|2023-02-13|15/12/2022||23.75||28220000000|2022-11-14|15/09/2022|28.25|23.75|27290000000|26390000000
2022-11-27 22:23:13|04605|952166|TYO 4919|190.28B|190280000000|5,850.0|100,311|-5.17%|31|2023-02-15|15/12/2022||26.65||12820000000|2022-11-11|15/09/2022|44.14|39.98|10940000000|10930000000
2022-11-27 22:23:16|04606|44201|TYO 6479|939.83B|939830000000|2,278.0|1,462,802|-23.9%|37|2023-02-03|15/12/2022||59.76||337400000000|2022-11-02|15/09/2022|48.79|50.74|330020000000|313380000000
2022-11-27 22:23:19|04607|949827|TYO 1417|152.09B|152090000000|1,552.0|264,234|-21.27%|32|2023-02-08|15/12/2022||||131400000000|2022-11-11|15/09/2022|12.49||106750000000|107960000000
2022-11-27 22:23:23|04608|946343|TYO 9962|996.8B|996800000000|3,510.0|850,262|-27.95%|32|2023-01-31|15/12/2022||42.85||99080000000|2022-10-27|15/09/2022|33.95|38.14|95060000000|96850000000
2022-11-27 22:23:27|04609|44130|TYO 4188|1.05T|1050000000000|736.1|5,531,272|-19.95%|37|2023-02-08|15/12/2022||20.13||1106700000000|2022-11-08|15/09/2022|20.44|20.63|1163270000000|1074570000000
2022-11-27 22:23:30|04610|44247|TYO 8058|6.84T|6840000000000|4,692.0|4,826,682|33.46%|37|2023-02-02|15/12/2022||206.23||4597960000000|2022-11-08|15/09/2022|128.33|198.7|5278440000000|4208320000000
2022-11-27 22:23:33|04611|44216|TYO 6503|3.01T|3010000000000|1,422.5|4,761,823|-3.16%|37|2023-02-02|15/12/2022||25.64||1147630000000|2022-10-28|15/09/2022|19.57|24.78|1271780000000|1170670000000
2022-11-27 22:23:37|04612|44158|TYO 8802|2.59T|2590000000000|1,957.0|3,709,393|21.12%|37|2023-02-08|15/12/2022||32.89||368530000000|2022-11-10|15/09/2022|11.17|21.86|289200000000|327350000000
2022-11-27 22:23:42|04613|946135|TYO 4182|409.57B|409570000000|2,002.0|846,564|1.32%|32|2023-02-07|15/12/2022||74.98||206670000000|2022-11-08|15/09/2022|88.6|69.22|200930000000|201700000000
2022-11-27 22:23:46|04614|44112|TYO 7011|1.78T|1780000000000|5,299.0|2,907,459|92.58%|37|2023-02-08|15/12/2022||106.9||1003000000000|2022-11-01|15/09/2022|104.04|48|1003940000000|906540000000
2022-11-27 22:23:52|04615|44253|TYO 9301|278.51B|278510000000|3,255.0|304,679|12.86%|37|2023-02-01|15/12/2022||||74500000000|2022-10-31|15/09/2022|57.28||78080000000|75610000000
2022-11-27 22:23:56|04616|44325|TYO 5711|286.36B|286360000000|2,196.0|628,551|6.77%|37|2023-02-08|15/12/2022||89.66||398690000000|2022-11-10|15/09/2022|-3.93|71.09|409350000000|383720000000
2022-11-27 22:24:00|04617|44147|TYO 7211|904.88B|904880000000|608.0|22,187,784|48.77%|37|2023-01-31|15/12/2022||16.08||619170000000|2022-11-02|15/09/2022|29.69|13.84|629490000000|565900000000
2022-11-27 22:24:04|04618|44287|TYO 8306|9.26T|9260000000000|758.7|54,631,633|21.46%|34|2023-02-03|15/12/2022||22.01||1053000000000|2022-11-14|15/09/2022|9.47|5.75|2150330000000|1603550000000
2022-11-27 22:24:07|04619|946302|TYO 8593|939.14B|939140000000|657.0|3,798,961|16.79%|32|2023-02-10|15/12/2022|||||2022-11-10|15/09/2022|21.68||484390000000|
2022-11-27 22:24:10|04620|44232|TYO 8031|6.29T|6290000000000|4,053.0|4,982,334|50.75%|37|2023-02-03|15/12/2022||128.93||3265410000000|2022-11-01|15/09/2022|167.25|134.63|3703280000000|2907260000000
2022-11-27 22:24:14|04621|44125|TYO 4183|606.13B|606130000000|3,135.0|788,133|-0.48%|37|2023-02-03|15/12/2022||93.67||520460000000|2022-11-08|15/09/2022|84.6|79.74|474960000000|506140000000
2022-11-27 22:24:18|04622|44153|TYO 8801|2.63T|2630000000000|2,780.5|3,259,236|14.22%|37|2023-02-10|15/12/2022||49.34||556030000000|2022-11-09|15/09/2022|49.69|48.93|480330000000|504870000000
2022-11-27 22:24:22|04623|44315|TYO 5706|180.56B|180560000000|3,165.0|390,202|4.46%|37|2023-02-10|15/12/2022||127.1||184450000000|2022-11-09|15/09/2022|108.69|125.68|177320000000|182800000000
2022-11-27 22:24:26|04624|44238|TYO 9104|1.17T|1170000000000|3,250.0|11,765,175|50.23%|36|2023-01-31|15/12/2022||440.92||405860000000|2022-10-31|15/09/2022|874.43|697.08|446550000000|421330000000
2022-11-27 22:24:30|04625|952288|TYO 6005|374.76B|374760000000|3,310.0|314,385|-18.67%|31|2023-02-06|15/12/2022||||37500000000|2022-11-04|15/09/2022|45.63||39980000000|41140000000
2022-11-27 22:24:34|04626|44327|TYO 8411|4.32T|4320000000000|1,709.0|8,590,149|18.06%|34|2023-02-01|15/12/2022||47.92||520000000000|2022-11-14|15/09/2022|68.92|64.29|561880000000|505000000000
2022-11-27 22:24:37|04627|949912|TYO 4534|128.33B|128330000000|3,455.0|45,330|4.55%|32|2023-02-03|15/12/2022||||29800000000|2022-11-04|15/09/2022|20.64||25510000000|25510000000
2022-11-27 22:24:41|04628|1034504|TYO 3994|273.1B|273100000000|5,080.0|1,322,652|-39.67%|24|2023-01-17|15/11/2022||||5920000000|2022-10-17|15/08/2022|-64.54||5460000000|5400000000
2022-11-27 22:24:45|04629|949903|TYO 3064|1.22T|1220000000000|2,464.0|1,344,579|5.46%|32|2023-02-01|15/12/2022||9.43||61080000000|2022-10-28|15/09/2022|7.65|8.45|56130000000|56170000000
2022-11-27 22:24:49|04630|951788|TYO 2201|182.85B|182850000000|3,830.0|152,570|3.11%|31|2023-02-10|15/12/2022||||46860000000|2022-11-10|15/09/2022|65.57||51630000000|50570000000
2022-11-27 22:24:53|04631|951797|TYO 2264|205.97B|205970000000|4,555.0|254,723|-19.79%|31|2023-02-08|15/12/2022||103.9||131130000000|2022-11-10|15/09/2022|122.46|143.68|139660000000|135780000000
2022-11-27 22:24:57|04632|44128|TYO 8725|2.22T|2220000000000|4,150.0|1,244,677|22.71%|38|2023-02-15|15/12/2022||113.31||1335800000000|2022-11-18|15/09/2022|-172.32|77.08|1508890000000|1337800000000
2022-11-27 22:25:01|04633|943427|TYO 6981|4.84T|4840000000000|7,682.0|2,174,569|-10.28%|33|2023-02-02|15/12/2022||142.07||496230000000|2022-10-31|15/09/2022|134.68|143.33|483570000000|493710000000
2022-11-27 22:25:04|04634|946196|TYO 6268|414.62B|414620000000|3,455.0|538,459|4.22%|30|2023-02-10|15/12/2022||42.6||89440000000|2022-10-31|15/09/2022|131.08|30|76740000000|76530000000
2022-11-27 22:25:08|04635|952678|TYO 8012|246.75B|246750000000|2,093.0|159,016|21.26%|31|2023-02-08|15/12/2022|||||2022-11-04|15/09/2022|64.26||235980000000|
2022-11-27 22:25:11|04636|946316|TYO 9048|447.13B|447130000000|2,275.0|748,625|27.94%|32|2023-02-10|15/12/2022||||123200000000|2022-11-08|15/09/2022|23.2||137920000000|94500000000
2022-11-27 22:25:15|04637|952895|TYO 9044|340.26B|340260000000|3,010.0|349,175|41.31%|31|2023-02-01|15/12/2022||||52800000000|2022-10-31|15/09/2022|35.04||56400000000|49300000000
2022-11-27 22:25:17|04638|44241|TYO 6701|1.34T|1340000000000|4,935.0|1,237,367|-3.23%|36|2023-01-30|15/12/2022||84.72||752280000000|2022-10-28|15/09/2022|65.48|89.95|795700000000|695430000000
2022-11-27 22:25:21|04639|952566|TYO 7518|293.83B|293830000000|3,575.0|505,028|4.08%|31|2023-02-02|15/12/2022||39.78||49980000000|2022-11-02|15/09/2022|45.09|37.56|56250000000|48420000000
2022-11-27 22:25:24|04640|946124|TYO 3659|2.43T|2430000000000|2,799.0|2,092,151|17.93%|32|2023-02-07|15/12/2022||13.42||81220000000|2022-11-09|15/09/2022|49.79|36.25|97460000000|97340000000
2022-11-27 22:25:26|04641|44275|TYO 5333|558.93B|558930000000|1,793.0|1,115,589|-5.49%|37|2023-01-31|15/12/2022||57.5||148970000000|2022-10-28|15/09/2022|27.42|45.29|143690000000|140190000000
2022-11-27 22:25:30|04642|946173|TYO 5334|542.38B|542380000000|2,670.0|1,408,987|35.91%|32|2023-01-30|15/12/2022||100.69||145880000000|2022-10-28|15/09/2022|95.33|102.02|141970000000|142510000000
2022-11-27 22:25:34|04643|44174|TYO 2282|387.9B|387900000000|3,790.0|451,798|-3.81%|37|2023-02-02|15/12/2022||113.17||348160000000|2022-10-31|15/09/2022|51.72|62.8|322510000000|313820000000
2022-11-27 22:25:38|04644|946187|TYO 5991|210B|210000000000|921.0|509,097|11.27%|32|2023-02-08|15/12/2022|||||2022-11-10|15/09/2022|49.47||177580000000|
2022-11-27 22:25:41|04645|44214|TYO 2871|367.97B|367970000000|2,843.0|592,575|5.85%|37|2023-02-07|15/12/2022||52.52||173520000000|2022-11-01|15/09/2022|42.84|48.26|165780000000|160310000000
2022-11-27 22:25:44|04646|946213|TYO 6594|5.06T|5060000000000|8,811.0|3,125,803|-31.64%|32|2023-01-25|15/12/2022||75.33||578420000000|2022-10-24|15/09/2022|78.81|71.09|590400000000|562260000000
2022-11-27 22:25:48|04647|946266|TYO 7988|374.05B|374050000000|3,730.0|225,151|11.04%|32|2023-02-02|15/12/2022||58.84||80600000000|2022-10-28|15/09/2022|57.88|42|75700000000|75200000000
2022-11-27 22:25:52|04648|946227|TYO 6849|275B|275000000000|3,280.0|268,293|-1.36%|32|2023-02-01|15/12/2022||37.29||49630000000|2022-11-09|15/09/2022|57.77|44.71|49990000000|48530000000
2022-11-27 22:25:56|04649|951775|TYO 2127|621.14B|621140000000|1,878.0|2,065,470|-44.76%|31|2023-02-01|15/12/2022||11.5||13000000000|2022-10-28|15/09/2022|8.46|9.08|11030000000|10930000000
2022-11-27 22:26:00|04650|946271|TYO 8056|323.58B|323580000000|3,220.0|300,038|-1.23%|32|2023-01-31|15/12/2022||48.28||76330000000|2022-11-01|15/09/2022|61.63|60.21|84270000000|82070000000
2022-11-27 22:26:04|04651|952906|TYO 9072|158.58B|158580000000|2,471.0|122,002|20.6%|31|2023-02-03|15/12/2022||||53200000000|2022-11-04|15/09/2022|59||53170000000|51100000000
2022-11-27 22:26:08|04652|44172|TYO 7731|479.69B|479690000000|1,344.0|2,371,054|16.03%|37|2023-02-09|15/12/2022||41.55||170420000000|2022-11-10|15/09/2022|19.47|25.83|142680000000|140350000000
2022-11-27 22:26:11|04653|946265|TYO 7974|6.94T|6940000000000|5,959.0|6,809,362|19.62%|32|2023-02-02|15/12/2022||167.92||685970000000|2022-11-08|15/09/2022|95.76|88.27|349510000000|347530000000
2022-11-27 22:26:15|04654|44250|TYO 5214|238.38B|238380000000|2,562.0|583,903|-15.72%|36|2023-02-02|15/12/2022||50.3||76250000000|2022-10-31|15/09/2022|51.24|69.9|78430000000|79810000000
2022-11-27 22:26:19|04655|44223|TYO 9147|720.44B|720440000000|8,110.0|345,825|19.73%|37|2023-02-13|15/12/2022||428.15||672150000000|2022-11-09|15/09/2022|255.53|194.09|664670000000|654980000000
2022-11-27 22:26:23|04656|44140|TYO 4272|208.06B|208060000000|1,236.0|286,028|7.5%|38|2023-01-31|15/12/2022|||||2022-11-08|15/09/2022|31.63||54430000000|
2022-11-27 22:26:27|04657|44310|TYO 5703|96.92B|96920000000|1,565.0|383,072|-10.06%|37|2023-01-30|15/12/2022||||138750000000|2022-10-31|15/09/2022|19.21||129850000000|128280000000
2022-11-27 22:26:31|04658|946155|TYO 4612|2.59T|2590000000000|1,105.0|3,528,208|-8.74%|28|2023-02-14|15/12/2022||16.97||336410000000|2022-11-14|15/09/2022|11.34|4.38|357870000000|348970000000
2022-11-27 22:26:35|04659|44289|TYO 3863|112.77B|112770000000|976.0|773,530|-12.16%|37|2023-02-08|15/12/2022||-26||284150000000|2022-11-09|15/09/2022|-120.13|-34.6|286150000000|267620000000
2022-11-27 22:26:39|04660|952089|TYO 4516|592.03B|592030000000|8,790.0|184,656|1.51%|31|2023-02-08|15/12/2022||87.27||34250000000|2022-11-10|15/09/2022|103.53|82.33|35520000000|50280000000
2022-11-27 22:26:43|04661|946133|TYO 4114|221.3B|221300000000|5,560.0|81,702|5.31%|32|2023-02-02|15/12/2022||120.37||115000000000|2022-11-07|15/09/2022|162.45|127.9|108160000000|117250000000
2022-11-27 22:26:47|04662|44280|TYO 5401|2.08T|2080000000000|2,258.5|6,694,357|25.1%|37|2023-02-02|15/12/2022||91.21||1874820000000|2022-11-01|15/09/2022|153.55|83.48|1955230000000|2004870000000
2022-11-27 22:26:52|04663|44109|TYO 1332|165.34B|165340000000|531.0|1,545,859|-9.06%|37|2023-02-03|15/12/2022||23.29||195650000000|2022-11-02|15/09/2022|24.15|10.66|192950000000|186170000000
2022-11-27 22:26:55|04664|44263|TYO 9432|13.41T|13410000000000|3,886.0|5,858,803|23.03%|38|2023-02-10|15/12/2022||102.74||3173440000000|2022-11-08|15/09/2022|92.97|97.03|3217310000000|3105230000000
2022-11-27 22:26:59|04665|946325|TYO 9404|276.77B|276770000000|1,085.0|569,838|-9.88%|32|2023-02-02|15/12/2022||||110200000000|2022-11-04|15/09/2022|24.48||98990000000|98990000000
2022-11-27 22:27:02|04666|44233|TYO 9101|1.5T|1500000000000|2,947.5|16,443,915|19.88%|37|2023-02-03|15/12/2022||453.86||619970000000|2022-11-04|15/09/2022|713.79|677.68|692830000000|622370000000
2022-11-27 22:27:06|04667|946274|TYO 8086|170.76B|170760000000|1,048.0|384,154|-5.42%|32|2023-02-09|15/12/2022||||136300000000|2022-11-09|15/09/2022|5.99||132450000000|128800000000
2022-11-27 22:27:10|04668|952892|TYO 9031|221.18B|221180000000|2,807.0|164,720|6.57%|31|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|61.72||133570000000|
2022-11-27 22:27:14|04669|946083|TYO 1820|155.13B|155130000000|3,930.0|331,590|12.14%|32|2023-02-08|15/12/2022||||85810000000|2022-11-04|15/09/2022|115.59||87550000000|80790000000
2022-11-27 22:27:18|04670|44314|TYO 4021|956.42B|956420000000|6,800.0|438,346|-1.45%|37|2023-02-10|15/12/2022||60.19||51330000000|2022-11-11|15/09/2022|69.61|73.64|51240000000|49300000000
2022-11-27 22:27:21|04671|44127|TYO 7201|1.98T|1980000000000|504.4|17,199,625|-19.86%|37|2023-02-09|15/12/2022||18.39||2746680000000|2022-11-09|15/09/2022|4.43|13.13|2524940000000|2369110000000
2022-11-27 22:27:24|04672|44164|TYO 2002|498.24B|498240000000|1,676.0|1,469,023|-0.59%|37|2023-02-02|15/12/2022||27.56||201170000000|2022-10-26|15/09/2022|-148.32|-67.61|199450000000|194160000000
2022-11-27 22:27:27|04673|44244|TYO 3105|161.44B|161440000000|1,018.0|600,130|21.19%|37|2023-02-08|15/12/2022||||132000000000|2022-11-10|15/09/2022|11.16||124950000000|122000000000
2022-11-27 22:27:31|04674|946110|TYO 2897|1.07T|1070000000000|10,530.0|280,915|24.23%|32|2023-02-07|15/12/2022||124.54||170750000000|2022-11-10|15/09/2022|97.04|100.62|167690000000|160070000000
2022-11-27 22:27:36|04675|946342|TYO 9843|1.82T|1820000000000|16,130.0|521,143|-14.69%|35|2022-12-23|15/11/2022||179.07||200770000000|2022-12-22|15/12/2022||||
2022-11-27 22:27:39|04676|44458|TYO 6988|1.29T|1290000000000|8,690.0|667,805|5.97%|37|2023-02-01|15/12/2022||213.79||256150000000|2022-10-26|15/09/2022|249.66|270.8|268540000000|272650000000
2022-11-27 22:27:43|04677|952080|TYO 4403|475.65B|475650000000|5,830.0|168,251|-4.12%|31|2023-02-08|15/12/2022||||54800000000|2022-11-02|15/09/2022|92.01||51790000000|48190000000
2022-11-27 22:27:46|04678|946241|TYO 7240|223.99B|223990000000|1,299.0|357,064|1.81%|32|2023-02-02|15/12/2022||||207750000000|2022-11-10|15/09/2022|47.15||191740000000|192180000000
2022-11-27 22:27:50|04679|44113|TYO 8604|1.51T|1510000000000|502.5|10,233,359|2.32%|33|2023-02-02|15/12/2022||14.3||341000000000|2022-11-02|15/09/2022|5.57|10.65|317960000000|317500000000
2022-11-27 22:27:54|04680|946116|TYO 3231|580.88B|580880000000|3,260.0|569,118|25.77%|32|2023-01-31|15/12/2022||63.26||134830000000|2022-10-27|15/09/2022|39.12|24.98|115040000000|128630000000
2022-11-27 22:27:57|04681|946142|TYO 4307|1.96T|1960000000000|3,320.0|1,563,879|-32.21%|32|2023-01-26|15/12/2022||34.78||175030000000|2022-10-27|15/09/2022|28.91|34.55|171520000000|168620000000
2022-11-27 22:28:01|04682|44186|TYO 6471|398.68B|398680000000|777.0|2,153,275|0.39%|37|2023-02-03|15/12/2022||10.72||247770000000|2022-10-31|15/09/2022|9.18|9.55|244440000000|239600000000
2022-11-27 22:28:04|04683|44191|TYO 6472|153.96B|153960000000|290.0|5,316,303|29.46%|37|2023-02-01|15/12/2022||5.42||189580000000|2022-10-31|15/09/2022|1.61|1.78|199090000000|183480000000
2022-11-27 22:28:07|04684|44308|TYO 9613|2.98T|2980000000000|2,129.0|3,317,749|-12.1%|37|2023-02-07|15/12/2022||24.34||987620000000|2022-11-07|15/09/2022|23.56|29.62|694060000000|677790000000
2022-11-27 22:28:10|04685|44134|TYO 1802|747.78B|747780000000|1,043.0|2,460,748|17.89%|38|2023-02-14|15/12/2022||25.21||531250000000|2022-11-07|15/09/2022|37.96|24.17|514060000000|494320000000
2022-11-27 22:28:14|04686|952127|TYO 4684|1.94T|1940000000000|21,800.0|190,548|5.25%|31|2023-01-24|15/12/2022||140.03||25630000000|2022-10-25|15/09/2022|132.77|130.67|24970000000|24770000000
2022-11-27 22:28:18|04687|44193|TYO 9007|648.61B|648610000000|1,786.0|1,084,336|-19.34%|37|2023-02-10|15/12/2022||7.43||100000000000|2022-10-28|15/09/2022|12.37|9.63|98520000000|95200000000
2022-11-27 22:28:21|04688|44284|TYO 3861|534.25B|534250000000|539.0|2,318,751|-1.47%|37|2023-02-07|15/12/2022||25.2||436450000000|2022-11-08|15/09/2022|14.75|15.1|438330000000|418430000000
2022-11-27 22:28:25|04689|44141|TYO 6103|162.65B|162650000000|5,220.0|160,587|3.97%|37|2023-02-01|15/12/2022||175.14||56580000000|2022-10-31|15/09/2022|154.64|116.43|59570000000|55000000000
2022-11-27 22:28:28|04690|44177|TYO 7733|3.59T|3590000000000|2,820.0|4,728,751|9.96%|38|2023-02-10|15/12/2022||27.18||246430000000|2022-11-11|15/09/2022|32.97|27.32|203000000000|234100000000
2022-11-27 22:28:32|04691|946215|TYO 6645|917.04B|917040000000|7,159.0|865,097|-34.08%|32|2023-01-31|15/12/2022||89.64||216990000000|2022-10-26|15/09/2022|99.83|80.02|220030000000|206690000000
2022-11-27 22:28:35|04692|946147|TYO 4528|1.75T|1750000000000|3,575.0|1,464,407|42.91%|33|2023-02-03|15/12/2022||69.36||119360000000|2023-01-30|15/03/2023||56.88||117800000000
2022-11-27 22:28:38|04693|951943|TYO 3288|692.92B|692920000000|5,900.0|299,010|-12.59%|31|2023-02-15|15/12/2022||171.29||253180000000|2022-11-14|15/09/2022|137.6|137.6|285550000000|285560000000
2022-11-27 22:28:41|04694|946163|TYO 4716|1.11T|1110000000000|8,650.0|149,905|-19.35%|32|2022-12-21|15/11/2022||94.65||53760000000|2022-09-21|15/08/2022|88.39|93.47|51020000000|51640000000
2022-11-27 22:28:45|04695|946159|TYO 4661|6.55T|6550000000000|20,000.0|866,972|6.54%|32|2023-02-01|15/12/2022||80.59||141860000000|2022-10-27|15/09/2022|43.81|48.65|105830000000|114260000000
2022-11-27 22:28:52|04696|943425|TYO 8591|2.66T|2660000000000|2,250.0|3,967,084|-4.56%|33|2023-02-06|15/12/2022||71.04||671380000000|2022-11-07|15/09/2022|50.62|59.78|707000000000|655830000000
2022-11-27 22:28:57|04697|44298|TYO 9532|896.64B|896640000000|2,157.0|1,168,036|14.93%|37|2023-02-02|15/12/2022||20.2||580000000000|2022-10-31|15/09/2022|-98.51|31.5|514440000000|487350000000
2022-11-27 22:29:00|04698|946191|TYO 6136|195.29B|195290000000|2,042.0|239,785|15.67%|32|2023-01-13|15/11/2022||||37000000000|2022-10-06|15/08/2022|40.22||35550000000|35000000000
2022-11-27 22:29:05|04699|946165|TYO 4768|889.23B|889230000000|4,685.0|464,075|-12.5%|32|2023-02-01|15/12/2022||49.32||207500000000|2022-10-31|15/09/2022|36.34|40.31|196860000000|192900000000
2022-11-27 22:29:08|04700|946153|TYO 4578|2.56T|2560000000000|4,724.0|1,004,954|15.63%|32|2023-02-15|15/12/2022||39.55||431770000000|2022-10-31|15/09/2022|76.07|75.3|451810000000|441680000000
2022-11-27 22:29:12|04701|951826|TYO 2427|133.99B|133990000000|1,064.0|1,104,421|-30.18%|31|2023-02-17|15/12/2022||||183850000000|2022-11-14|15/09/2022|15.55||176930000000|178510000000
2022-11-27 22:29:16|04702|952776|TYO 8283|284.7B|284700000000|4,530.0|74,236|0%|31|2023-02-01|15/12/2022||||277600000000|2022-10-28|15/09/2022|67.34||278650000000|275550000000
2022-11-27 22:29:20|04703|946257|TYO 7532|1.47T|1470000000000|2,458.0|2,037,782|20.72%|32|2023-02-07|15/12/2022||33.15||490500000000|2022-11-08|15/09/2022|30.94|27.35|473690000000|474240000000
2022-11-27 22:29:23|04704|44256|TYO 6752|3T|3000000000000|1,286.0|7,658,646|-2.13%|37|2023-02-01|15/12/2022||28.06||2069800000000|2022-10-31|15/09/2022|25.02|19.45|2090070000000|1896140000000
2022-11-27 22:29:27|04705|946160|TYO 4666|346.16B|346160000000|2,030.0|970,221|19.1%|32|2023-03-02|15/01/2023||22.97||75630000000|2022-12-15|15/10/2022||15.69||77330000000
2022-11-27 22:29:31|04706|946087|TYO 1893|188.49B|188490000000|660.0|945,464|-4.06%|32|2023-02-09|15/12/2022||||135330000000|2022-11-10|15/09/2022|5.55||120490000000|122720000000
2022-11-27 22:29:34|04707|969040|TYO 4587|234.99B|234990000000|1,810.0|897,628|-35.72%|28|2023-02-08|15/12/2022||28.39||13710000000|2022-11-10|15/09/2022|6.7|13.17|6180000000|7150000000
2022-11-27 22:29:38|04708|949899|TYO 2181|717.05B|717050000000|3,120.0|625,446|-7.57%|32|2023-02-13|15/12/2022||||304260000000|2022-11-11|15/09/2022|36.84||302650000000|299520000000
2022-11-27 22:29:42|04709|952657|TYO 7956|250.2B|250200000000|2,091.0|693,274|-8.97%|36|2023-03-06|15/12/2022||22.92||25650000000|2022-11-08|15/09/2022|24.72|18.84|25420000000|25520000000
2022-11-27 22:29:45|04710|952627|TYO 7846|200.8B|200800000000|5,090.0|74,254|21.05%|31|2023-02-13|15/12/2022|||||2022-11-07|15/09/2022|79.72||26630000000|
2022-11-27 22:29:51|04711|952172|TYO 4927|401.98B|401980000000|1,817.0|636,398|-14.83%|31|2023-02-15|15/12/2022||6.58||47140000000|2022-10-31|15/09/2022|9.63|7.45|40910000000|42110000000
2022-11-27 22:29:54|04712|961975|TYO 3923|330.9B|330900000000|1,822.0|1,915,098|-43.15%|27|2023-02-10|15/12/2022||1.12||7030000000|2022-11-11|15/09/2022|1.32|1.35|6570000000|6530000000
2022-11-27 22:29:58|04713|952147|TYO 4755|1.05T|1050000000000|661.0|10,785,418|-44.83%|31|2023-02-13|15/12/2022||-26.74||554190000000|2022-11-11|15/09/2022|-51.29|-12.47|471110000000|469420000000
2022-11-27 22:30:00|04714|952303|TYO 6098|7.11T|7110000000000|4,424.0|5,160,593|-36.9%|31|2023-02-13|15/12/2022||59.47||858710000000|2022-11-14|15/09/2022|52.96|65.35|878470000000|849550000000
2022-11-27 22:30:04|04715|952874|TYO 8876|362.2B|362200000000|2,369.0|365,461|8.42%|31|2023-02-09|15/12/2022||22.69||31250000000|2022-11-10|15/09/2022|63.22|25.28|30720000000|30830000000
2022-11-27 22:30:07|04716|100158|TYO 6723|2.5T|2500000000000|1,397.0|9,604,728|-3.23%|35|2023-02-10|15/12/2022||42.6||378740000000|2022-10-26|15/09/2022|41.11|50.66|387130000000|372840000000
2022-11-27 22:30:11|04717|946126|TYO 3941|219.95B|219950000000|888.0|900,667|10.89%|32|2023-02-07|15/12/2022||28.3||225890000000|2022-11-02|15/09/2022|22.36|28.3|213370000000|229290000000
2022-11-27 22:30:14|04718|44292|TYO 8308|1.6T|1600000000000|671.3|12,505,541|56.96%|38|2023-02-01|15/12/2022||16.31||151420000000|2022-11-11|15/09/2022|20.69|25.51|229630000000|215750000000
2022-11-27 22:30:18|04719|952126|TYO 4681|256.41B|256410000000|2,409.0|428,667|24.84%|31|2023-02-09|15/12/2022||23.55||42030000000|2022-11-09|15/09/2022|44.35|26.38|43790000000|43190000000
2022-11-27 22:30:21|04720|44192|TYO 7752|657.79B|657790000000|1,079.0|2,216,989|3.65%|37|2023-02-02|15/12/2022||27.49||531910000000|2022-11-04|15/09/2022|11.89|18.59|514200000000|495150000000
2022-11-27 22:30:25|04721|946185|TYO 5947|508.94B|508940000000|10,430.0|135,597|-8.17%|32|2023-02-08|15/12/2022||113.73||114500000000|2022-11-04|15/09/2022|129.43|110.81|99340000000|100980000000
2022-11-27 22:30:29|04722|946232|TYO 6963|1.09T|1090000000000|11,140.0|836,520|4.61%|32|2023-02-03|15/12/2022||200.64||134370000000|2022-11-01|15/09/2022|265.13|239.62|134800000000|131370000000
2022-11-27 22:30:33|04723|949911|TYO 4527|505.9B|505900000000|4,435.0|382,874|32.04%|32|2023-02-08|15/12/2022||71||59300000000|2022-11-10|15/09/2022|54.33|46.03|58060000000|54770000000
2022-11-27 22:30:37|04724|946255|TYO 7453|392.42B|392420000000|1,488.0|3,053,192|-23.78%|32|2023-01-10|15/11/2022||24.4||138710000000|2022-10-13|15/08/2022|17.3|3.05|125420000000|125410000000
2022-11-27 22:30:43|04725|946204|TYO 6417|307.74B|307740000000|5,290.0|276,410|77.79%|32|2023-02-09|15/12/2022||||39500000000|2022-11-07|15/09/2022|230.32||42200000000|27200000000
2022-11-27 22:30:47|04726|946317|TYO 9065|290.72B|290720000000|4,970.0|129,879|7.91%|32|2023-02-02|15/12/2022||||144980000000|2022-10-31|15/09/2022|133.67||147580000000|143760000000
2022-11-27 22:30:51|04727|946276|TYO 8136|355.09B|355090000000|4,410.0|380,879|61.3%|32|2023-02-15|15/12/2022||||17100000000|2022-11-04|15/09/2022|27.62||16800000000|14350000000
2022-11-27 22:30:53|04728|1131558|TYO 4443|212.81B|212810000000|1,702.0|2,582,433|-45.8%|16|2023-01-12|15/11/2022||0.38||6220000000|2022-10-13|15/08/2022|-2.61|-1.12|5710000000|5720000000
2022-11-27 22:30:57|04729|946149|TYO 4536|448.35B|448350000000|1,156.0|1,670,889|-25.42%|35|2023-02-08|15/09/2023||||69796000000|2023-02-07|15/12/2022||14.24||67850000000
2022-11-27 22:31:01|04730|946183|TYO 5929|292.18B|292180000000|1,322.0|594,926|5.17%|32|2023-02-01|15/12/2022||14.83||128120000000|2022-10-31|15/09/2022|49.38|48.56|149220000000|146230000000
2022-11-27 22:31:05|04731|44179|TYO 2501|279.65B|279650000000|3,590.0|271,280|58.5%|37|2023-02-16|15/12/2022||44.63||134700000000|2022-11-09|15/09/2022|72.98|61.69|132020000000|126230000000
2022-11-27 22:31:09|04732|952104|TYO 4887|191.8B|191800000000|4,385.0|141,539|0.92%|31|2023-02-13|15/12/2022||150.46||55730000000|2022-11-08|15/09/2022|68.23|162.79|48180000000|52570000000
2022-11-27 22:31:14|04733|946294|TYO 8473|722.68B|722680000000|2,658.0|1,524,221|-12.04%|32|2023-01-31|15/12/2022||70.8||211970000000|2022-11-14|15/09/2022|40.5|76.24|238080000000|269120000000
2022-11-27 22:31:21|04734|946339|TYO 9719|679.34B|679340000000|2,171.0|565,177|-0.23%|32|2023-02-01|15/12/2022||31.93||112230000000|2022-10-31|15/09/2022|29.52|29.06|108680000000|109780000000
2022-11-27 22:31:24|04735|44318|TYO 9735|1.84T|1840000000000|8,500.0|548,880|7.31%|26|2023-02-09|15/12/2022||116.1||276140000000|2022-11-10|15/09/2022|96.68|101.1|268990000000|265510000000
2022-11-27 22:31:28|04736|946207|TYO 6460|414.58B|414580000000|1,880.0|1,077,434|-2.14%|32|2023-02-07|15/12/2022||91.07||123650000000|2022-10-31|15/09/2022|29.27|41.3|83980000000|82870000000
2022-11-27 22:31:31|04737|952890|TYO 9024|400.04B|400040000000|1,330.0|1,722,630|15.85%|31|2023-02-09|15/12/2022||123.7||100750000000|2022-11-10|15/09/2022|202.82|3.3|109160000000|106330000000
2022-11-27 22:31:34|04738|946217|TYO 6724|714.6B|714600000000|2,111.0|1,557,677|12.04%|32|2023-02-02|15/12/2022||50.29||358950000000|2022-10-28|15/09/2022|68.9|55.35|335250000000|330400000000
2022-11-27 22:31:38|04739|946318|TYO 9076|221.19B|221190000000|1,220.0|287,166|2.27%|32|2023-02-09|15/12/2022||||163100000000|2022-11-11|15/09/2022|24.64||153840000000|151500000000
2022-11-27 22:31:42|04740|946139|TYO 4204|838.06B|838060000000|1,947.0|955,038|4.5%|32|2023-01-30|15/12/2022||34.56||312800000000|2022-10-27|15/09/2022|56.1|40.8|325490000000|324610000000
2022-11-27 22:31:46|04741|44154|TYO 1928|1.71T|1710000000000|2,585.0|2,818,000|12.67%|38|2023-03-09|15/01/2023||60.23||780830000000|2022-12-08|15/10/2022||42.89||717090000000
2022-11-27 22:31:50|04742|44254|TYO 3382|5.04T|5040000000000|5,705.0|2,096,585|19.07%|37|2023-01-12|15/11/2022||76.21||2986900000000|2022-10-06|15/08/2022|80.44|73.54|3204190000000|3246170000000
2022-11-27 22:31:54|04743|952815|TYO 8410|310.3B|310300000000|264.0|4,105,369|13.79%|31|2023-02-03|15/12/2022||4.79||39000000000|2022-11-04|15/09/2022|4.06|4.61|37960000000|37110000000
2022-11-27 22:31:58|04744|1056361|TYO 9143|1.36T|1360000000000|2,137.0|1,638,139|-16%|22|2023-02-03|15/12/2022||60.78||411760000000|2022-10-28|15/09/2022|44.88|51.5|364370000000|386170000000
2022-11-27 22:32:01|04745|969284|TYO 6753|630.45B|630450000000|971.0|3,868,152|-25.99%|26|2023-02-01|15/12/2022||16.46||733140000000|2022-11-04|15/09/2022|-27.06|6.14|695820000000|662140000000
2022-11-27 22:32:05|04746|1011980|TYO 3697|509.53B|509530000000|28,910.0|312,741|13.91%|26|2023-01-12|15/11/2022||110.69||20340000000|2022-10-14|15/08/2022|71.33|81.78|17870000000|17430000000
2022-11-27 22:32:08|04747|946333|TYO 9507|158.01B|158010000000|768.0|765,238|0.13%|32|2023-02-01|15/12/2022||17||190000000000|2022-10-28|15/09/2022|32.76|32.8|235440000000|235440000000
2022-11-27 22:32:12|04748|946260|TYO 7701|1.26T|1260000000000|4,280.0|814,862|-9.98%|32|2023-02-08|15/12/2022||46.05||115970000000|2022-11-07|15/09/2022|53.67|40.55|123250000000|114570000000
2022-11-27 22:32:16|04749|946277|TYO 8227|459.02B|459020000000|12,490.0|161,175|21.97%|32|2022-12-19|15/11/2022||223.13||156760000000|2022-10-03|15/08/2022|561.08|220.08|152030000000|149940000000
2022-11-27 22:32:20|04750|946252|TYO 7309|2.19T|2190000000000|24,175.0|325,546|-23.13%|32|2023-02-14|15/12/2022||315.06||153950000000|2022-10-25|15/09/2022|494.34|315.96|163980000000|146760000000
2022-11-27 22:32:23|04751|44139|TYO 1803|553.46B|553460000000|747.0|1,901,852|-0.13%|38|2023-02-10|15/12/2022||24.99||483640000000|2022-11-08|15/09/2022|10.31|15.34|441210000000|430940000000
2022-11-27 22:32:27|04752|44115|TYO 4063|7.22T|7220000000000|17,800.0|1,374,823|-7.55%|37|2023-01-27|15/12/2022||403.46||646620000000|2022-10-27|15/09/2022|509.71|440.95|752630000000|657980000000
2022-11-27 22:32:31|04753|946234|TYO 6967|543.74B|543740000000|4,035.0|1,635,508|-23.91%|32|2023-02-02|15/12/2022||117.7||80710000000|2022-10-27|15/09/2022|135.63|125.84|77620000000|80760000000
2022-11-27 22:32:34|04754|44277|TYO 8303|478.41B|478410000000|2,348.0|1,256,256|21.14%|37|2023-02-01|15/12/2022||42.55||56107000000|2022-11-14|15/09/2022|151.18|116.59|105850000000|117300000000
2022-11-27 22:32:37|04755|44170|TYO 4507|2.14T|2140000000000|7,129.0|1,892,584|-12.1%|37|2023-02-02|15/12/2022||115.73||94950000000|2022-10-31|15/09/2022|75.04|70.41|78940000000|91010000000
2022-11-27 22:32:41|04756|946119|TYO 3360|266.82B|266820000000|2,825.0|263,734|10.47%|32|2023-02-07|15/12/2022||15.99||140000000000|2022-11-08|15/09/2022|27.12|48.19|142310000000|128790000000
2022-11-27 22:32:44|04757|44215|TYO 4911|2.32T|2320000000000|5,796.0|2,440,761|-16.15%|37|2023-02-09|15/12/2022||17.71||303900000000|2022-11-10|15/09/2022|32.03|16.82|269340000000|248050000000
2022-11-27 22:32:48|04758|44322|TYO 5831|557.99B|557990000000|991.0|2,233,419|18.44%|37|2022-11-07|15/09/2022|||38400000000|39760000000|2022-08-31|15/06/2022|25.59|17.48|35300000000|39984000000
2022-11-27 22:32:53|04759|949826|TYO 1414|329.92B|329920000000|6,210.0|165,275|23.26%|32|2023-02-10|15/12/2022||64.26||22140000000|2022-11-10|15/09/2022|47.97|51|18290000000|20080000000
2022-11-27 22:32:56|04760|952951|TYO 9601|166.75B|166750000000|12,070.0|43,774|5.41%|31|2023-01-13|15/11/2022|||||2022-10-13|15/08/2022|103.75||19720000000|
2022-11-27 22:33:00|04761|44304|TYO 4004|408.78B|408780000000|2,258.0|1,642,448|-15.31%|37|2023-02-15|15/12/2022||||412370000000|2022-11-07|15/09/2022|43.9||378120000000|394900000000
2022-11-27 22:33:04|04762|951927|TYO 3197|371.06B|371060000000|1,631.0|1,095,957|7.87%|31|2023-02-16|15/12/2022||-1.85||76770000000|2022-11-11|15/09/2022|-8.07|8.35|80280000000|84640000000
2022-11-27 22:33:08|04763|946197|TYO 6273|4.26T|4260000000000|65,170.0|296,364|-12.96%|32|2023-02-08|15/12/2022||782.3||204860000000|2022-11-14|15/09/2022|882.31|629.32|210170000000|204840000000
2022-11-27 22:33:12|04764|951783|TYO 2175|325.06B|325060000000|3,760.0|313,621|-14.45%|31|2023-01-31|15/12/2022||2.87||10190000000|2022-10-28|15/09/2022|13.24|12.07|10820000000|10530000000
2022-11-27 22:33:14|04765|1116052|TYO 9434|7.07T|7070000000000|1,495.5|9,598,033|-5.14%|23|2023-02-09|15/12/2022||40.62||1529320000000|2022-11-04|15/09/2022|23.01|25.1|1446560000000|1432750000000
2022-11-27 22:33:18|04766|44333|TYO 9984|8.89T|8890000000000|6,079.0|18,469,639|-4.07%|37|2023-02-08|15/12/2022||113.2||1686340000000|2022-11-11|15/09/2022|1855.9|104.5|1610450000000|1589090000000
2022-11-27 22:33:21|04767|951812|TYO 2331|387.22B|387220000000|3,825.0|260,638|-23.8%|31|2023-01-31|15/12/2022||68.2||124730000000|2022-10-28|15/09/2022|52.43|66.6|122050000000|124250000000
2022-11-27 22:33:25|04768|44199|TYO 2768|570.18B|570180000000|2,470.0|1,305,430|47.58%|37|2023-02-03|15/12/2022|||||2022-11-01|15/09/2022|146.09||654810000000|
2022-11-27 22:33:28|04769|44123|TYO 8630|1.99T|1990000000000|5,950.0|1,087,562|24.09%|30|2023-02-15|15/12/2022||122.78||1146000000000|2022-11-18|15/09/2022|-180.93|91.12|1279200000000|1203300000000
2022-11-27 22:33:31|04770|44266|TYO 6758|14.33T|14330000000000|11,600.0|4,029,249|-17.13%|26|2023-02-02|15/12/2022||218||3494920000000|2022-11-01|15/09/2022|213.44|163.8|2751880000000|2677420000000
2022-11-27 22:33:35|04771|946312|TYO 9003|213.69B|213690000000|2,181.0|258,184|7.14%|32|2023-02-02|15/12/2022||||51100000000|2022-11-02|15/09/2022|4.57||61160000000|38760000000
2022-11-27 22:33:37|04772|946337|TYO 9684|772.14B|772140000000|6,450.0|529,643|8.56%|32|2023-02-07|15/12/2022||82.07||90980000000|2022-11-07|15/09/2022|176.46|84.79|88520000000|81270000000
2022-11-27 22:33:41|04773|946230|TYO 6923|462.64B|462640000000|2,891.0|537,164|-7.6%|32|2023-01-30|15/12/2022||62.35||116250000000|2022-10-31|15/09/2022|48.31|37.9|120040000000|102100000000
2022-11-27 22:33:45|04774|44167|TYO 7270|1.78T|1780000000000|2,325.0|3,366,803|1.77%|37|2023-02-08|15/12/2022||86.15||1025820000000|2022-11-02|15/09/2022|66.04|64.83|916800000000|964620000000
2022-11-27 22:33:49|04775|946259|TYO 7649|387.23B|387230000000|6,420.0|238,952|-13.31%|32|2022-12-21|15/11/2022||80.89||161850000000|2022-09-27|15/08/2022|71.02|87.23|171280000000|170490000000
2022-11-27 22:33:52|04776|44279|TYO 3436|735B|735000000000|2,099.0|5,046,707|-14.79%|34|2023-02-07|15/12/2022||56.32||113930000000|2022-11-08|15/09/2022|58.45|53.59|116250000000|115100000000
2022-11-27 22:33:56|04777|946138|TYO 4203|210.34B|210340000000|4,470.0|128,375|-16.79%|32|2023-02-06|15/12/2022||||74450000000|2022-11-07|15/09/2022|96.05||71740000000|72240000000
2022-11-27 22:33:59|04778|44309|TYO 4005|819.33B|819330000000|501.0|7,341,874|-8.74%|37|2023-01-30|15/12/2022||22.57||760670000000|2022-11-01|15/09/2022|6.77|13.52|754430000000|790850000000
2022-11-27 22:34:02|04779|44242|TYO 8053|2.88T|2880000000000|2,303.5|3,957,410|40.74%|37|2023-02-09|15/12/2022||82.92||1611470000000|2022-11-04|15/09/2022|155.89|111.85|1739150000000|1556730000000
2022-11-27 22:34:05|04780|44165|TYO 4506|435.43B|435430000000|1,096.0|1,209,489|-23.55%|37|2023-02-02|15/12/2022||13.66||148580000000|2022-10-31|15/09/2022|-96.63|12.13|159410000000|147480000000
2022-11-27 22:34:09|04781|44126|TYO 5802|1.25T|1250000000000|1,609.0|2,417,857|1.04%|37|2023-02-02|15/12/2022||49||988110000000|2022-11-02|15/09/2022|18.95|32|1013960000000|919430000000
2022-11-27 22:34:13|04782|949876|TYO 1911|480.4B|480400000000|2,404.0|1,233,679|2.7%|32|2023-02-14|15/12/2022||213.7||426900000000|2022-10-31|15/09/2022|165.91|38.7|423510000000|397790000000
2022-11-27 22:34:24|04783|44156|TYO 6302|355.61B|355610000000|2,903.0|371,097|9.55%|37|2023-02-01|15/12/2022||||261500000000|2022-11-11|15/09/2022|70.95||262440000000|262400000000
2022-11-27 22:34:28|04784|44330|TYO 5713|1.28T|1280000000000|4,643.0|1,797,789|6.71%|38|2023-02-08|15/12/2022||66.02||346560000000|2022-11-08|15/09/2022|155.04|116.31|352970000000|334590000000
2022-11-27 22:34:31|04785|969280|TYO 8309|1.66T|1660000000000|4,509.0|1,136,507|21.83%|26|2023-02-01|15/12/2022||127.74||183080000000|2022-11-11|15/09/2022|107.33|304.3|174850000000|379400000000
2022-11-27 22:34:35|04786|44302|TYO 8316|6.56T|6560000000000|4,784.0|6,586,603|23.23%|30|2023-02-01|15/12/2022||136.96||736000000000|2022-11-14|15/09/2022|199.09|219.41|2119990000000|1132250000000
2022-11-27 22:34:39|04787|44255|TYO 5232|113.56B|113560000000|3,315.0|221,205|-8.83%|37|2023-02-10|15/12/2022||-2.9||57900000000|2022-11-09|15/09/2022|-52.59|-8.6|50170000000|51780000000
2022-11-27 22:34:44|04788|44178|TYO 8830|1.79T|1790000000000|3,776.0|1,433,449|3.87%|37|2023-02-09|15/12/2022||81.04||240770000000|2022-11-11|15/09/2022|86.85|77.42|231350000000|238780000000
2022-11-27 22:34:47|04789|946171|TYO 5110|311.14B|311140000000|1,183.0|956,613|-0.92%|32|2023-02-15|15/12/2022||30.84||347770000000|2022-11-09|15/09/2022|-10.7|-5.7|269400000000|268520000000
2022-11-27 22:34:52|04790|946345|TYO 9989|440.8B|440800000000|3,770.0|336,656|21.68%|32|2023-02-10|15/12/2022||||178130000000|2022-11-14|15/09/2022|54.94||172770000000|175980000000
2022-11-27 22:34:56|04791|951840|TYO 2587|1.45T|1450000000000|4,705.0|670,049|11.65%|31|2023-02-16|15/12/2022||34.03||359590000000|2022-11-11|15/09/2022|62.41|78.66|402390000000|392610000000
2022-11-27 22:35:01|04792|946344|TYO 9987|336.6B|336600000000|3,825.0|243,703|23.79%|32|2023-02-08|15/12/2022||||613360000000|2022-11-11|15/09/2022|92.87||584560000000|584560000000
2022-11-27 22:35:06|04793|44162|TYO 7269|2.43T|2430000000000|5,012.0|1,925,395|1.85%|37|2023-02-06|15/12/2022||98.11||1121660000000|2022-11-08|15/09/2022|117.01|84.7|1154150000000|1078750000000
2022-11-27 22:35:10|04794|946229|TYO 6869|1.82T|1820000000000|8,709.0|688,041|-39.61%|32|2023-02-08|15/12/2022||70.26||106550000000|2022-11-09|15/09/2022|76.28|21.74|107990000000|101390000000
2022-11-27 22:35:13|04795|44148|TYO 8795|904.23B|904230000000|1,622.0|2,340,052|14.72%|38|2023-02-15|15/12/2022||-21.42||651900000000|2022-11-14|15/09/2022|-159.57|-23.34|744490000000|515600000000
2022-11-27 22:35:17|04796|952364|TYO 6395|121.96B|121960000000|965.0|264,980|-9.05%|31|2023-02-02|15/12/2022||||64620000000|2022-11-14|15/09/2022|0.74||53650000000|64060000000
2022-11-27 22:35:23|04797|44260|TYO 5233|254.94B|254940000000|2,178.0|531,951|-4.72%|38|2023-02-10|15/12/2022||85.4||237170000000|2022-11-10|15/09/2022|-138.7|-51.3|199470000000|209660000000
2022-11-27 22:35:26|04798|44129|TYO 1801|824.45B|824450000000|4,255.0|651,861|23.01%|38|2023-02-09|15/12/2022||110.34||435770000000|2022-11-11|15/09/2022|61.29|81.32|389000000000|393290000000
2022-11-27 22:35:29|04799|946154|TYO 4581|458.29B|458290000000|5,590.0|125,651|-0.53%|32|2023-02-02|15/12/2022||56.11||75600000000|2022-11-10|15/09/2022|62.52|37.18|75450000000|75530000000
2022-11-27 22:35:33|04800|102044|TYO 4091|1T|1000000000000|2,321.0|580,602|-6.95%|35|2023-02-07|15/12/2022||49.47||290330000000|2022-11-01|15/09/2022|41.27|46.76|297690000000|277060000000
2022-11-27 22:35:37|04801|44321|TYO 6976|564.48B|564480000000|4,530.0|1,528,131|-30.35%|38|2023-02-06|15/12/2022||104.11||89800000000|2022-11-07|15/09/2022|101.47|96.62|86270000000|90960000000
2022-11-27 22:35:41|04802|44194|TYO 2531|216.09B|216090000000|1,093.0|568,620|-13.89%|37|2023-01-31|15/12/2022|||||2022-11-10|15/09/2022|28.49||86500000000|
2022-11-27 22:35:44|04803|44252|TYO 8233|271.14B|271140000000|1,719.0|1,828,261|64.03%|37|2022-12-23|15/11/2022||||107600000000|2022-10-11|15/08/2022|49.05||107700000000|107500000000
2022-11-27 22:35:49|04804|44155|TYO 4502|6.23T|6230000000000|4,035.0|4,635,272|28.51%|37|2023-02-02|15/12/2022||92.27||971000000000|2022-10-27|15/09/2022|39.68|38.25|1002310000000|950310000000
2022-11-27 22:35:53|04805|946324|TYO 9401|265.67B|265670000000|1,584.0|328,880|-12.56%|32|2023-02-09|15/12/2022||||98600000000|2022-11-10|15/09/2022|9.52||89900000000|90340000000
2022-11-27 22:35:56|04806|44271|TYO 6762|1.88T|1880000000000|4,955.0|2,123,023|8.19%|37|2023-02-01|15/12/2022||127.16||581070000000|2022-11-01|15/09/2022|146.52|127.61|611490000000|584350000000
2022-11-27 22:36:02|04807|952290|TYO 6028|419.59B|419590000000|3,895.0|391,736|15.41%|31|2023-02-03|15/12/2022||41.78||48570000000|2022-10-31|15/09/2022|38.8|26.88|48230000000|47670000000
2022-11-27 22:36:05|04808|44259|TYO 3401|254.96B|254960000000|1,327.0|810,284|-3.64%|37|2023-02-06|15/12/2022||||253200000000|2022-11-07|15/09/2022|1.57||266620000000|248900000000
2022-11-27 22:36:08|04809|44185|TYO 4543|3.03T|3030000000000|4,032.0|2,319,707|-19.45%|37|2023-02-09|15/12/2022||39.24||206790000000|2022-11-10|15/09/2022|23.76|36.79|205980000000|197760000000
2022-11-27 22:36:11|04810|946288|TYO 8369|450.31B|450310000000|6,000.0|179,559|22%|32|2023-02-01|15/12/2022|||||2022-11-14|15/09/2022|27.46||24250000000|
2022-11-27 22:36:16|04811|946291|TYO 5832|181.45B|181450000000|982.0|320,766|14.45%|31|2022-11-11|15/09/2022|||||2022-07-28|15/06/2022|44.98||53790000000|
2022-11-27 22:36:20|04812|946283|TYO 8334|186.14B|186140000000|453.0|1,120,448|32.26%|32|2023-02-02|15/12/2022|||||2022-11-09|15/09/2022|12.61||45480000000|
2022-11-27 22:36:24|04813|946292|TYO 5830|224.75B|224750000000|727.0|711,720|32.11%|31|2022-11-11|15/09/2022|11.03||34360000000||2022-08-12|15/06/2022|52||51170000000|32600000000
2022-11-27 22:36:28|04814|946209|TYO 6481|334.65B|334650000000|2,730.0|637,382|3.06%|32|2023-02-09|15/12/2022||47.02||95010000000|2022-11-07|15/09/2022|72.97|51.1|100870000000|95990000000
2022-11-27 22:36:32|04815|946122|TYO 3626|957.47B|957470000000|3,945.0|741,628|11.27%|32|2023-02-03|15/12/2022||42.81||125330000000|2022-11-02|15/09/2022|41.23|39.79|127230000000|125520000000
2022-11-27 22:36:35|04816|946130|TYO 4045|143.39B|143390000000|1,184.0|205,244|-4.53%|32|2023-02-09|15/12/2022|||||2022-10-31|15/09/2022|23.69||40740000000|
2022-11-27 22:36:39|04817|44183|TYO 9001|684.32B|684320000000|3,280.0|623,361|20.98%|37|2023-02-03|15/12/2022||34.03||142500000000|2022-11-02|15/09/2022|19.28|29.24|146400000000|137100000000
2022-11-27 22:36:44|04818|946084|TYO 1860|226.24B|226240000000|734.0|806,154|6.54%|32|2023-02-10|15/12/2022||||127970000000|2022-11-11|15/09/2022|-1.55||124860000000|119130000000
2022-11-27 22:36:47|04819|44303|TYO 9602|942.71B|942710000000|5,390.0|392,926|0.56%|37|2023-01-16|15/11/2022||44.7||60440000000|2022-10-12|15/08/2022|57.02|52.7|58490000000|64020000000
2022-11-27 22:36:51|04820|946336|TYO 9533|293.02B|293020000000|2,793.0|282,998|-13.82%|32|2023-02-01|15/12/2022||13.3||150000000000|2022-10-27|15/09/2022|-32.65|13.3|158330000000|140000000000
2022-11-27 22:36:55|04821|952722|TYO 8129|154.09B|154090000000|2,184.0|201,518|28.17%|31|2023-02-02|15/12/2022||||331600000000|2022-11-11|15/09/2022|21.79||356320000000|316500000000
2022-11-27 22:36:59|04822|946332|TYO 9506|342.51B|342510000000|685.0|2,644,377|-12.9%|32|2023-01-31|15/12/2022||-86.9||623650000000|2022-10-28|15/09/2022|-210.25|-188.55|781430000000|704340000000
2022-11-27 22:37:03|04823|44265|TYO 5301|225.13B|225130000000|1,056.0|1,906,169|-15.71%|37|2023-02-07|15/12/2022||61.25||78380000000|2022-11-07|15/09/2022|32.21|32.84|89260000000|77800000000
2022-11-27 22:37:07|04824|44143|TYO 8766|5.92T|5920000000000|2,944.0|6,290,778|47.74%|38|2023-02-15|15/12/2022||50.14||1658500000000|2022-11-18|15/09/2022|-18.66|26.08|1778860000000|1778900000000
2022-11-27 22:37:12|04825|44329|TYO 4043|135.92B|135920000000|1,891.0|307,869|1.89%|37|2023-02-01|15/12/2022||||94820000000|2022-10-28|15/09/2022|28.96||82350000000|80600000000
2022-11-27 22:37:16|04826|44278|TYO 9501|836.33B|836330000000|523.0|19,119,257|67.31%|37|2023-01-31|15/12/2022||-1.8||1549800000000|2022-11-01|15/09/2022|-47.63|38.4|2028820000000|1877700000000
2022-11-27 22:37:19|04827|44237|TYO 8035|7.17T|7170000000000|46,020.0|1,573,274|-24.33%|37|2023-01-31|15/12/2022||574.13||511380000000|2022-11-10|15/09/2022|1149.68|961.02|709240000000|625430000000
2022-11-27 22:37:22|04828|44293|TYO 9531|1.13T|1130000000000|2,603.0|1,225,164|29.35%|37|2023-02-02|15/12/2022||24.1||693900000000|2022-10-27|15/09/2022|76.65|8|751340000000|558350000000
2022-11-27 22:37:25|04829|952044|TYO 4186|280.59B|280590000000|6,970.0|199,751|-2.65%|31|2023-02-14|15/12/2022||113.56||45060000000|2022-11-10|15/09/2022|136.45|172.53|45750000000|44870000000
2022-11-27 22:37:30|04830|44168|TYO 8804|408.17B|408170000000|1,954.0|839,161|19.1%|38|2023-02-06|15/12/2022||20.47||88040000000|2022-11-10|15/09/2022|19.44|10.37|53390000000|57000000000
2022-11-27 22:37:33|04831|44188|TYO 9005|1.03T|1030000000000|1,709.0|1,446,066|3.14%|38|2023-02-10|15/12/2022||15.43||224200000000|2022-11-14|15/09/2022|18.59|11.29|225420000000|211310000000
2022-11-27 22:37:36|04832|44457|TYO 3289|534.47B|534470000000|743.0|2,655,208|20.1%|37|2023-02-09|15/12/2022||10.25||229750000000|2022-11-09|15/09/2022|17.38|7.5|224710000000|221870000000
2022-11-27 22:37:40|04833|952609|TYO 7732|178.58B|178580000000|1,696.0|524,010|-9.06%|31|2023-01-31|15/12/2022||19.9||47430000000|2022-10-28|15/09/2022|30.8|24.4|55700000000|51650000000
2022-11-27 22:37:44|04834|44202|TYO 7911|697.92B|697920000000|2,129.0|849,948|21.51%|37|2023-02-10|15/12/2022||||409300000000|2022-11-09|15/09/2022|118.73||411210000000|393300000000
2022-11-27 22:37:49|04835|44264|TYO 3402|1.2T|1200000000000|746.5|5,578,293|6.18%|37|2023-02-10|15/12/2022||16.76||668330000000|2022-11-08|15/09/2022|11.98|6.89|655930000000|632260000000
2022-11-27 22:37:52|04836|44211|TYO 6502|2.04T|2040000000000|4,706.0|1,789,467|3.03%|36|2023-02-15|15/12/2022||105.6||786500000000|2022-11-11|15/09/2022|172.82|84.2|854560000000|837300000000
2022-11-27 22:37:56|04837|44324|TYO 4042|528.86B|528860000000|1,659.0|1,337,907|-2.35%|37|2023-02-02|15/12/2022||||265040000000|2022-11-01|15/09/2022|42.71||274320000000|269200000000
2022-11-27 22:37:59|04838|44270|TYO 5332|801.96B|801960000000|4,745.0|577,354|-8.86%|37|2023-02-02|15/12/2022||70.15||197140000000|2022-10-28|15/09/2022|49.03|40.93|174220000000|172770000000
2022-11-27 22:38:03|04839|44136|TYO 5901|295.6B|295600000000|1,633.0|569,957|13.77%|37|2023-02-03|15/12/2022|||||2022-10-31|15/09/2022|7.76||225220000000|
2022-11-27 22:38:06|04840|946109|TYO 2875|582.13B|582130000000|5,700.0|457,787|23.14%|32|2023-02-01|15/12/2022||91.07||115060000000|2022-10-31|15/09/2022|64.84|49.09|109810000000|102660000000
2022-11-27 22:38:11|04841|946170|TYO 5105|240.61B|240610000000|1,560.0|1,129,164|-13.88%|32|2023-02-17|15/12/2022||84.24||148100000000|2022-11-14|15/09/2022|89.24|60.41|126760000000|131020000000
2022-11-27 22:38:14|04842|44234|TYO 3101|94.76B|94760000000|1,065.0|420,416|-15.96%|37|2023-02-08|15/12/2022||||104150000000|2022-11-10|15/09/2022|35.64||100100000000|102550000000
2022-11-27 22:38:18|04843|946251|TYO 7282|304.3B|304300000000|2,350.0|344,993|-0.89%|32|2023-02-03|15/12/2022||||249050000000|2022-10-28|15/09/2022|43.4||244720000000|226500000000
2022-11-27 22:38:22|04844|946115|TYO 3116|367.04B|367040000000|1,964.0|438,630|-15.11%|32|2023-02-03|15/12/2022||77.54||426550000000|2022-10-28|15/09/2022|18.17|53.74|411460000000|385310000000
2022-11-27 22:38:26|04845|946195|TYO 6201|2.44T|2440000000000|7,870.0|510,711|-18.6%|32|2023-02-03|15/12/2022||214.68||805580000000|2022-10-28|15/09/2022|113.58|99.6|842870000000|775290000000
2022-11-27 22:38:28|04846|985692|TYO 7203|28T|28000000000000|2,054.5|24,704,334|-1.08%|27|2023-02-08|15/12/2022||54.78||9433400000000|2022-11-01|15/09/2022|31.77|50.69|9218230000000|8913950000000
2022-11-27 22:38:32|04847|44227|TYO 8015|1.82T|1820000000000|5,190.0|695,713|-0.38%|37|2023-02-03|15/12/2022|||||2022-10-28|15/09/2022|217.26||2532120000000|2532100000000
2022-11-27 22:38:36|04848|44200|TYO 4704|1T|1000000000000|7,140.0|683,195|8.16%|38|2023-02-16|15/12/2022||46.49||61590000000|2022-11-10|15/09/2022|96.78|65.6|56800000000|56720000000
2022-11-27 22:38:40|04849|946254|TYO 7313|214.69B|214690000000|1,672.0|313,764|18.37%|32|2023-02-02|15/12/2022||36.5||109600000000|2022-11-11|15/09/2022|19.6|26.1|114930000000|99460000000
2022-11-27 22:38:44|04850|946150|TYO 4540|234.14B|234140000000|3,075.0|140,670|-9.72%|32|2023-02-03|15/12/2022||||36030000000|2022-11-04|15/09/2022|68.76||35690000000|32990000000
2022-11-27 22:39:19|04851|946120|TYO 3391|465.6B|465600000000|9,580.0|308,133|-30.36%|32|2022-12-20|15/11/2022||114.88||232870000000|2022-09-20|15/08/2022|154.48|130.29|243180000000|240960000000
2022-11-27 22:39:22|04852|946326|TYO 9409|142.44B|142440000000|1,403.0|198,297|-10.64%|32|2023-02-07|15/12/2022||||81700000000|2022-11-10|15/09/2022|39.89||72620000000|73650000000
2022-11-27 22:39:26|04853|44135|TYO 4208|197.44B|197440000000|2,039.0|437,392|2.52%|37|2023-02-03|15/12/2022||||141480000000|2022-11-04|15/09/2022|-62.77||128600000000|134500000000
2022-11-27 22:39:29|04854|946219|TYO 6728|301.9B|301900000000|6,130.0|422,828|-5.53%|32|2023-02-13|15/12/2022||119.86||62920000000|2022-11-11|15/09/2022|82.29|80.05|56180000000|55680000000
2022-11-27 22:39:33|04855|946275|TYO 8113|3.09T|3090000000000|5,212.0|1,187,725|7.18%|31|2023-02-16|15/12/2022||38.67||234250000000|2022-11-07|15/09/2022|34.84|35.99|232930000000|222450000000
2022-11-27 22:39:38|04856|946231|TYO 6925|215.3B|215300000000|1,826.0|512,230|-17.49%|32|2023-02-02|15/12/2022||28.9||41820000000|2022-11-02|15/09/2022|47.73|27.89|48230000000|41030000000
2022-11-27 22:39:43|04857|952141|TYO 4732|557.37B|557370000000|2,281.0|814,280|32.64%|31|2023-02-14|15/12/2022||29.8||20800000000|2022-11-08|15/09/2022|29.35|29.7|21290000000|20060000000
2022-11-27 22:39:47|04858|946121|TYO 3591|141.46B|141460000000|2,385.0|197,721|17.32%|32|2023-02-10|15/12/2022||||50000000000|2022-11-11|15/09/2022|29.74||48480000000|54970000000
2022-11-27 22:39:50|04859|949905|TYO 3141|666.58B|666580000000|3,190.0|609,049|-24.02%|30|2023-01-11|15/11/2022||25.03||276650000000|2022-10-04|15/08/2022|51.56|47.98|295040000000|288110000000
2022-11-27 22:39:54|04860|44213|TYO 9021|1.39T|1390000000000|5,707.0|1,589,464|13.08%|37|2023-01-30|15/12/2022||163.83||348170000000|2022-11-01|15/09/2022|27.31|-12.25|319560000000|308560000000
2022-11-27 22:39:59|04861|946093|TYO 2267|1.37T|1370000000000|8,790.0|511,925|50.34%|32|2023-01-31|15/12/2022||110.65||128140000000|2022-11-11|15/09/2022|99.06|96.1|124800000000|118520000000
2022-11-27 22:40:03|04862|946341|TYO 9831|371.08B|371080000000|479.0|5,429,177|16.59%|32|2023-02-02|15/12/2022||20.33||400800000000|2022-11-04|15/09/2022|3.9|6.36|398780000000|416490000000
2022-11-27 22:40:08|04863|946293|TYO 8418|192.45B|192450000000|835.0|598,366|30.72%|32|2023-02-09|15/12/2022|||||2022-11-11|15/09/2022|19.99||37070000000|
2022-11-27 22:40:11|04864|44212|TYO 7951|913.22B|913220000000|5,320.0|573,657|-14.08%|37|2023-02-06|15/12/2022||79.05||125850000000|2022-11-02|15/09/2022|71.15|55.04|112120000000|112050000000
2022-11-27 22:40:13|04865|946248|TYO 7272|1.14T|1140000000000|3,360.0|1,700,379|12.35%|32|2023-02-09|15/12/2022||87.26||564420000000|2022-11-07|15/09/2022|147.63|95.45|608200000000|542820000000
2022-11-27 22:40:19|04866|44228|TYO 9064|853.15B|853150000000|2,355.0|1,263,477|-8.04%|37|2023-02-01|15/12/2022||94.98||515270000000|2022-11-07|15/09/2022|27.69|36.88|459600000000|451800000000
2022-11-27 22:40:23|04867|946175|TYO 5444|310.21B|310210000000|4,870.0|157,030|32.69%|32|2023-01-31|15/12/2022||||45700000000|2022-10-31|15/09/2022|311.41||47780000000|49700000000
2022-11-27 22:40:30|04868|946092|TYO 2212|334.44B|334440000000|1,603.0|737,249|4.64%|32|2023-02-14|15/12/2022||9.04||283200000000|2022-10-25|15/09/2022|4.48|4.94|263880000000|255540000000
2022-11-27 22:40:34|04869|952774|TYO 8279|268.46B|268460000000|6,910.0|56,807|1.32%|31|2023-02-09|15/12/2022||||144110000000|2022-11-10|15/09/2022|143.08||142860000000|142600000000
2022-11-27 22:40:38|04870|44226|TYO 6506|1.17T|1170000000000|4,470.0|1,308,889|-14.11%|40|2023-01-12|15/11/2022||45.26||139230000000|2022-10-07|15/08/2022|50.97|47.78|143220000000|133370000000
2022-11-27 22:40:42|04871|44291|TYO 6841|678.8B|678800000000|2,543.0|877,685|16.91%|38|2023-02-07|15/12/2022||32.09||105740000000|2022-11-01|15/09/2022|29.74|25.95|111920000000|105040000000
2022-11-27 22:40:46|04872|44230|TYO 5101|344.86B|344860000000|2,146.0|647,344|15.95%|37|2023-02-16|15/12/2022||74.1||265180000000|2022-11-11|15/09/2022|62.23|35.5|224280000000|205630000000
2022-11-27 22:40:50|04873|953009|TYO 9861|152.65B|152650000000|2,360.0|377,228|2.52%|31|2023-01-11|15/11/2022||||41810000000|2022-10-12|15/08/2022|50.03||41530000000|41970000000
2022-11-27 22:40:52|04874|44195|TYO 4689|2.81T|2810000000000|374.8|20,669,897|-51.06%|27|2023-02-03|15/12/2022||3.71||453030000000|2022-11-02|15/09/2022|2.01|3.82|394340000000|404410000000
2022-11-27 22:40:56|04875|952499|TYO 7164|358.41B|358410000000|5,210.0|158,238|3.58%|31|2023-02-06|15/12/2022||||10700000000|2022-11-04|15/09/2022|86.12||10370000000|10420000000
2022-11-27 22:41:01|04876|946258|TYO 7550|552.96B|552960000000|3,635.0|507,430|36.72%|32|2023-02-07|15/12/2022||||191310000000|2022-11-11|15/09/2022|19.28||197330000000|189790000000
2022-11-27 22:41:05|04877|946140|TYO 4205|289.51B|289510000000|1,377.0|802,954|8.49%|32|2023-01-30|15/12/2022||41.08||101100000000|2022-10-31|15/09/2022|41.21|40.14|99840000000|99700000000
2022-11-27 22:41:12|04878|946113|TYO 3092|973.04B|973040000000|3,245.0|855,951|-10.94%|32|2023-02-02|15/12/2022||36.68||51940000000|2022-10-28|15/09/2022|30.37|29.68|41180000000|41210000000
2022-11-27 22:41:16|04879|44176|TYO 6366|99.7B|99700000000|385.0|1,733,931|0.52%|38|2023-02-09|15/12/2022||||130000000000|2022-11-08|15/09/2022|10.07||108570000000|105000000000
2022-11-27 22:41:20|04880|44197|TYO 7762|177.18B|177180000000|605.0|1,997,734|11.4%|38|2023-02-10|15/12/2022||18.5||83600000000|2022-11-14|15/09/2022|18.43|15.85|76340000000|74900000000
2022-11-27 22:41:23|04881|44131|TYO 5803|313.71B|313710000000|1,137.0|2,019,705|89.33%|37|2023-02-06|15/12/2022||||193250000000|2022-11-09|15/09/2022|85.32||218160000000|192180000000
2022-11-27 22:41:27|04882|44331|TYO 7004|154.88B|154880000000|919.0|911,836|8.01%|37|2023-02-06|15/12/2022||||118600000000|2022-11-07|15/09/2022|-7.03||110880000000|106780000000
2022-11-27 22:41:31|04883|44118|TYO 8628|201.86B|201860000000|785.0|686,970|-1.75%|37|2023-01-26|15/12/2022|||||2022-10-26|15/09/2022|7.44||7670000000|
2022-11-27 22:41:35|04884|44326|TYO 7003|43.59B|43590000000|423.0|811,326|6.57%|37|2023-02-07|15/12/2022||||147000000000|2022-11-10|15/09/2022|39.9||61160000000|177825000000
2022-11-27 22:41:39|04885|44245|TYO 5202|55.15B|55150000000|606.0|1,226,156|8.81%|37|2023-02-02|15/12/2022||11.7||180850000000|2022-11-10|15/09/2022|-458.96|35.1|197740000000|178930000000
2022-11-27 22:41:43|04886|44251|TYO 6703|65.05B|65050000000|751.0|487,834|-15.22%|37|2023-02-02|15/12/2022||||93900000000|2022-11-09|15/09/2022|-28.55||84630000000|89600000000
2022-11-27 22:41:47|04887|44300|TYO 5541|38.5B|38500000000|1,974.0|339,438|-6.73%|38|2023-02-10|15/12/2022|||||2022-11-09|15/09/2022|-156.61||6790000000|14200000000
2022-11-27 22:41:51|04888|44258|TYO 9412|146.98B|146980000000|506.0|461,167|19.06%|37|2023-02-01|15/12/2022||14.3||30130000000|2022-11-02|15/09/2022|12.64|13.5|29190000000|29140000000
2022-11-27 22:41:54|04889|44320|TYO 5707|29.63B|29630000000|2,188.0|253,756|-2.76%|38|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|37.4||40430000000|
2022-11-27 22:41:58|04890|44239|TYO 3103|14.88B|14880000000|258.0|1,174,349|-13.62%|38|2023-02-08|15/12/2022||||31710000000|2022-11-09|15/09/2022|13.74||29510000000|30260000000
2022-11-27 22:42:00|04891|949806|NZ A2M|4.58B|4580000000|6.24|3,674,172|4%|1|2017-02-15|15/06/2017|||||
2022-11-27 22:42:03|04892|7433|ASX ABP|2.42B|2420000000|2.71|1,089,678|-24.72%|19|2023-02-15|15/12/2022||8.90||97000000|2022-08-16|15/06/2022|0.23||169800000|
2022-11-27 22:42:08|04893|7722|ASX ABC|1.18B|1180000000|1.810|1,879,832|-37.15%|19|2023-02-23|15/12/2022||6.50||827040000|2022-08-22|15/06/2022|0.07||812400000|732000000
2022-11-27 22:42:11|04894|977691|ASX APT|19.97B|19970000000|66.47|2,013,129|-39.07%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2022-11-27 22:42:14|04895|618|ASX AGL|5.46B|5460000000|8.12|2,450,230|54.37%|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
2022-11-27 22:42:17|04896|7462|ASX ALQ|5.9B|5900000000|12.18|1,023,245|1.58%|19|2022-11-13|15/09/2022|0.3319|25.53|1190000000|1012000000|2022-05-24|15/03/2022|0.24|26.00|1080000000|1082000000
2022-11-27 22:42:20|04897|101951|ASX ALU|4.91B|4910000000|37.31|379,252|-8.64%|18|2023-02-13|15/12/2022||0.19||104000000|2022-11-28|15/09/2022||||
2022-11-27 22:42:24|04898|629|ASX AWC|4.5B|4500000000|1.550|11,470,545|-15.53%|23|2023-02-21|15/12/2022||0.01||59000000|2022-11-28|15/09/2022||||106000000
2022-11-27 22:42:27|04899|621|ASX AMC|26.51B|26510000000|17.900|1,955,935|10.7%|27|2023-01-31|15/12/2022||0.2674||5650000000|2022-11-01|15/09/2022|0.2823|0.2718|5790000000|5440000000
2022-11-27 22:42:30|04900|630|ASX AMP|4.03B|4030000000|1.330|12,482,360|33%|19|2023-02-08|15/12/2022||2.70||676000000|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000
2022-11-27 22:42:34|04901|1161838|ASX ALD|6.77B|6770000000|28.39|942,563|-2.67%|20|2023-02-20|15/12/2022||127.40||16530000000|2022-10-24|15/09/2022||||
2022-11-27 22:42:37|04902|7689|ASX ANN|3.58B|3580000000|28.56|408,046|-10.33%|19|2023-02-13|15/12/2022||0.71||1018000000|2022-08-23|15/06/2022||0.68||988600000
2022-11-27 22:42:40|04903|636|ASX ANZ|74.03B|74030000000|24.820|6,571,082|-7.58%|31|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022|1.18|109.43|16510000000|9539000000
2022-11-27 22:42:43|04904|7374|ASX APE|3.16B|3160000000|12.36|422,885|-9.65%|15|2023-02-24|15/12/2022||51.83||5110000000|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000
2022-11-27 22:42:47|04905|7596|ASX APA|13.43B|13430000000|11.380|1,966,921|18.05%|19|2023-02-20|15/12/2022||16.00||1378000000|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000
2022-11-27 22:42:50|04906|947527|ASX APX|351.82M|351820000|2.84|896,003|-69.95%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2022-11-27 22:42:54|04907|7778|ASX ARB|2.36B|2360000000|28.77|261,960|-44.35%|17|2023-02-20|15/12/2022||80.13||357550000|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000
2022-11-27 22:42:58|04908|7387|ASX ALL|23.8B|23800000000|36.120|1,517,112|-19.38%|30|2023-01-26|15/12/2022|||||2022-11-15|15/09/2022||83.00||2820000000
2022-11-27 22:43:01|04909|633|ASX ASX|14.02B|14020000000|72.44|549,940|-20.54%|30|2023-02-16|15/12/2022||126.80||492670000|2022-11-28|15/09/2022||||
2022-11-27 22:43:05|04910|32445|ASX ALX|10.16B|10160000000|7.03|5,556,698|12.45%|30|2023-03-02|15/12/2022||0.2829||67000000|2022-10-19|15/09/2022||||
2022-11-27 22:43:08|04911|7786|ASX AUB|2.36B|2360000000|23.27|295,540|5.25%|17|2023-02-20|15/12/2022||40.06||327000000|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000
2022-11-27 22:43:12|04912|14232|NZ AIA|10.81B|10810000000|7.37|720,704|-0.81%|29|2023-02-17|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 22:43:16|04913|32570|ASX AZJ|6.87B|6870000000|3.730|5,560,331|8.43%|19|2023-02-13|15/12/2022||13.83||1512000000|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000
2022-11-27 22:43:19|04914|8649|ASX AST|9.93B|9930000000|2.590|13,336,113|1.97%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2022-11-27 22:43:22|04915|7470|ASX ASB|880.28M|880280000|2.45|700,802|33.88%|16|2023-02-22|15/12/2022||10.00||863990000|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000
2022-11-27 22:43:25|04916|7793|ASX BOQ|4.89B|4890000000|7.56|2,380,020|-2.45%|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
2022-11-27 22:43:28|04917|947573|ASX BAP|2.31B|2310000000|6.82|884,721|0.89%|19|2023-02-14|15/12/2022||18.00||956570000|2022-11-30|15/09/2022||||
2022-11-27 22:43:32|04918|7466|ASX BPT|4B|4000000000|1.755|7,509,430|46.25%|32|2023-02-13|15/12/2022||9.70||398000000|2022-10-19|15/09/2022|||437000000|437000000
2022-11-27 22:43:35|04919|101956|ASX BGA|1.06B|1060000000|3.49|800,401|-38.01%|16|2023-02-22|15/12/2022||17.00||1900000000|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000
2022-11-27 22:43:38|04920|7528|ASX BEN|5.27B|5270000000|9.30|1,876,597|9.03%|19|2023-02-13|15/12/2022||39.53||875010000|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000
2022-11-27 22:43:42|04921|617|ASX BHP|224.73B|224730000000|44.200|10,841,760|30.53%|21|2023-02-20|15/12/2022||1.6||36262000000|2022-10-18|15/09/2022||||
2022-11-27 22:43:46|04922|7784|ASX BKL|1.39B|1390000000|71.41|29,734|-22.92%|31|2023-02-22|15/12/2022||91.00||307510000|2022-11-28|15/09/2022||||
2022-11-27 22:43:52|04923|620|ASX BSL|7.86B|7860000000|17.200|1,765,487|-15.06%|19|2023-02-20|15/12/2022||317.67||8815000000|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000
2022-11-27 22:43:56|04924|7411|ASX BLD|3.34B|3340000000|3.030|2,088,368|-17.26%|29|2023-02-14|15/12/2022||8.00||1938000000|2022-11-28|15/09/2022||||
2022-11-27 22:43:59|04925|631|ASX BXB|16.59B|16590000000|11.910|4,165,827|16.88%|23|2023-02-24|15/12/2022||0.20||2746000000|2022-11-28|15/09/2022||||
2022-11-27 22:44:02|04926|39192|ASX BRG|2.87B|2870000000|20.10|402,819|-30.43%|19|2023-02-14|15/12/2022||55.00||833730000|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000
2022-11-27 22:44:05|04927|7541|ASX BKW|3.31B|3310000000|21.83|212,776|-5.29%|18|2023-03-23|15/01/2023|||||2022-09-21|15/07/2022|1.9||558200000|
2022-11-27 22:44:10|04928|7694|ASX BWP|2.61B|2610000000|4.06|952,699|-2.4%|27|2023-02-08|15/12/2022||9.00||75000000|2022-11-30|15/09/2022||||
2022-11-27 22:44:13|04929|32468|ASX CAR|7.77B|7770000000|22.13|990,916|-8.22%|19|2023-02-12|15/12/2022||29.64||230290000|2022-08-15|15/06/2022|0.3|36.49|267200000|263660000
2022-11-27 22:44:16|04930|102024|ASX CIP|2B|2000000000|3.15|1,292,713|-13.93%|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000
2022-11-27 22:44:20|04931|7288|ASX CGF|4.91B|4910000000|7.200|1,397,884|10.6%|19|2023-02-15|15/12/2022||20.67||371070000|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000
2022-11-27 22:44:23|04932|947653|ASX CIA|3.12B|3120000000|6.040|2,211,240|34.22%|27|2023-01-25|15/12/2022||0.0828||369000000|2022-10-27|15/09/2022|0.0684|0.0764|342950000|340130000
2022-11-27 22:44:27|04933|7654|ASX CHC|6.43B|6430000000|13.67|1,369,240|-28.28%|22|2023-02-24|15/12/2022||0.4597||240280000|2022-11-30|15/09/2022||||
2022-11-27 22:44:30|04934|993190|ASX CLW|3.17B|3170000000|4.41|2,037,332|-9.26%|15|2023-02-06|15/12/2022||14.96||140000000|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000
2022-11-27 22:44:33|04935|13574|ASX CQR|2.34B|2340000000|4.03|1,271,069|-4.05%|19|2023-02-20|15/12/2022||13.50||96920000|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000
2022-11-27 22:44:36|04936|14585|NZ CNU|3.4B|3400000000|7.65|596,182|21.24%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2022-11-27 22:44:39|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|21.01%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2022-11-27 22:44:41|04938|8681|ASX CWY|6.12B|6120000000|2.750|5,758,363|-5.82%|19|2023-02-15|15/12/2022||3.20||1009000000|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000
2022-11-27 22:44:44|04939|7384|ASX CUV|916.56M|916560000|18.49|136,288|-37.09%|15|2023-02-21|15/12/2022||23.80||19950000|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000
2022-11-27 22:44:48|04940|7383|ASX COH|13.78B|13780000000|209.50|150,512|-7.6%|19|2023-02-20|15/12/2022||197.47||784650000|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000
2022-11-27 22:44:52|04941|7255|ASX CDA|737.35M|737350000|4.07|843,677|-57.65%|25|2023-02-22|15/12/2022||27.10||285000000|2022-11-30|15/09/2022||||
2022-11-27 22:44:56|04942|1099590|ASX COL|22.86B|22860000000|17.15|3,354,854|-4.78%|24|2023-02-21|15/12/2022||0.4325||11300000000|2022-11-02|15/09/2022|||9890000000|9890000000
2022-11-27 22:45:00|04943|101963|ASX CKF|1.18B|1180000000|10.07|255,087|-17.59%|24|2022-11-29|15/10/2022||23.20||525200000|2022-08-15|15/07/2022||||
2022-11-27 22:45:04|04944|625|ASX CBA|184.27B|184270000000|109.200|2,463,397|15.18%|25|2023-02-15|15/12/2022||246.32||12020000000|2022-11-28|15/09/2022||||
2022-11-27 22:45:08|04945|7765|ASX CPU|16.71B|16710000000|27.67|1,995,762|41.39%|19|2023-02-06|15/12/2022||0.23||1188000000|2022-08-09|15/06/2022||0.35||1431000000
2022-11-27 22:45:12|04946|101966|ASX CTD|2.48B|2480000000|16.85|406,082|-22.06%|22|2023-02-22|15/12/2022||16.00|||2022-11-30|15/09/2022||||
2022-11-27 22:45:15|04947|958287|ASX CGC|1.29B|1290000000|2.780|1,575,726|-5.12%|20|2023-02-20|15/12/2022||1.70||749910000|2022-11-30|15/09/2022||||
2022-11-27 22:45:18|04948|7774|ASX CCP|1.36B|1360000000|20.05|203,843|-33.19%|27|2023-01-31|15/12/2022||66.45||183650000|2022-11-30|15/09/2022||||
2022-11-27 22:45:21|04949|7194|ASX CMW|1.9B|1900000000|0.725|2,604,576|-16.67%|19|2023-02-22|15/12/2022||3.00|||2022-08-25|15/06/2022|0.05|3.00|187400000|
2022-11-27 22:45:25|04950|10537|ASX CWN|8.86B|8860000000|13.090|2,492,749|16.77%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2022-11-27 22:45:28|04951|623|ASX CSL|144.39B|144390000000|299.72|695,819|-3.94%|19|2023-02-14|15/12/2022||3.56||5909000000|2022-08-17|15/06/2022||1.09||4639000000
2022-11-27 22:45:31|04952|7215|ASX CSR|2.33B|2330000000|4.850|1,980,913|-18.35%|14|2022-11-04|15/09/2022|0.21||1300000000|1130000000|2022-05-11|15/03/2022|0.22|22.00|1170000000|1185000000
2022-11-27 22:45:35|04953|1167286|ASX DRR|2.17B|2170000000|4.47|1,143,425|7.71%|10|2023-02-20|15/06/2023|||||2022-08-17|15/06/2022|0.22||172300000|
2022-11-27 22:45:38|04954|10538|ASX DXS|8.4B|8400000000|7.810|4,613,541|-29.19%|19|2023-02-13|15/12/2022||34.00||665900000|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000
2022-11-27 22:45:41|04955|1055046|ASX DHG|1.93B|1930000000|3.05|1,298,769|-43.09%|13|2023-02-15|15/12/2022||3.49||170880000|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000
2022-11-27 22:45:45|04956|7642|ASX DMP|5.7B|5700000000|65.81|567,043|-47.38%|31|2023-02-15|15/12/2022||117.00||1160000000|2022-11-28|15/09/2022||||
2022-11-27 22:45:48|04957|7486|ASX DOW|3.45B|3450000000|5.160|2,133,519|-8.83%|19|2023-02-09|15/12/2022||19.00||5710000000|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000
2022-11-27 22:45:51|04958|9260|ASX ELD|1.59B|1590000000|10.16|841,558|-10.72%|17|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000|2022-05-23|15/03/2022|0.58|41.00|1510000000|1416000000
2022-11-27 22:45:54|04959|947762|ASX EML|243.09M|243090000|0.65|4,204,540|-82.09%|24|2023-02-15|15/12/2022||4.30||118270000|2022-11-28|15/09/2022||||
2022-11-27 22:45:57|04960|32564|ASX EVN|5.01B|5010000000|2.73|15,241,545|-33.58%|29|2023-02-16|15/12/2022||0.09||874500000|2022-10-19|15/09/2022|0.00|0.00||
2022-11-27 22:46:01|04961|14268|ASX FPH|11.04B|11040000000|19.11|427,141|-38.71%|11|2023-02-16|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 22:46:04|04962|13822|ASX FBU|3.65B|3650000000|4.670|764,565|-27.15%|19|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022||||
2022-11-27 22:46:10|04963|7385|ASX FLT|3.14B|3140000000|15.69|1,219,373|-8.46%|19|2023-02-22|15/12/2022||-72.50||321750000|2022-08-25|15/06/2022|-0.46|-37.00|691800000|767230000
2022-11-27 22:46:14|04964|628|ASX FMG|58.27B|58270000000|18.940|9,494,964|10.18%|19|2023-02-22|15/12/2022||0.5977||8254000000|2022-11-24|15/09/2022||0.00||
2022-11-27 22:46:17|04965|32466|ASX GEM|785.38M|785380000|0.960|1,156,796|-10.28%|22|2023-02-21|15/12/2022||4.10||489400000|2022-11-30|15/09/2022||||
2022-11-27 22:46:20|04966|40369|ASX GOR|1.9B|1900000000|1.775|5,288,504|19.53%|20|2023-03-21|15/12/2022||0.0649||220780000|2022-10-26|15/09/2022||||
2022-11-27 22:46:25|04967|638|ASX GMG|35.55B|35550000000|18.770|4,663,645|-23.61%|19|2023-02-15|15/12/2022||38.50||935000000|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000
2022-11-27 22:46:28|04968|637|ASX GPT|8.52B|8520000000|4.450|5,152,982|-16.98%|19|2023-02-13|15/12/2022||15.50||426040000|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000
2022-11-27 22:46:32|04969|7471|ASX GNC|1.85B|1850000000|8.28|1,104,961|26.22%|19|2022-11-15|15/09/2022|0.59|49.90|4030000000|3540000000|2022-08-31|15/06/2022||||
2022-11-27 22:46:35|04970|18522|ASX GOZ|2.46B|2460000000|3.22|731,824|-22.03%|18|2023-02-15|15/12/2022||12.00||129000000|2022-08-16|15/06/2022|0.11|12.00|156000000|
2022-11-27 22:46:41|04971|7355|ASX GUD|1.17B|1170000000|8.31|420,410|-29.46%|18|2023-02-06|15/12/2022||34.50||322450000|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000
2022-11-27 22:46:45|04972|7228|ASX HVN|5.36B|5360000000|4.300|2,626,100|-14.68%|32|2023-02-28|15/12/2022||25.35||2249000000|2022-11-28|15/09/2022||||
2022-11-27 22:46:49|04973|947866|ASX HUB|2.15B|2150000000|26.96|247,018|-2.92%|25|2023-02-20|15/12/2022||23.00||81000000|2022-11-28|15/09/2022||||
2022-11-27 22:46:52|04974|961867|ASX IEL|8.24B|8240000000|29.64|887,296|-19.89%|15|2023-02-06|15/12/2022||21.00||419200000|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000
2022-11-27 22:46:59|04975|7714|ASX IGO|11.42B|11420000000|15.050|4,707,243|48.13%|30|2023-02-02|15/12/2022||22.60||329230000|2022-10-30|15/09/2022|||285200000|253000000
2022-11-27 22:47:03|04976|7635|ASX ILU|4.29B|4290000000|10.110|2,430,345|24.4%|30|2023-02-22|15/12/2022||49.00||752200000|2022-10-27|15/09/2022|||357300000|
2022-11-27 22:47:06|04977|7569|ASX IPL|7.92B|7920000000|4.080|9,327,603|32.04%|19|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000|2022-05-23|15/03/2022|0.2|21.73|2550000000|2361000000
2022-11-27 22:47:09|04978|7553|ASX INA|1.75B|1750000000|4.30|896,106|-30.08%|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
2022-11-27 22:47:12|04979|993193|ASX ING|1.04B|1040000000|2.79|1,179,036|-17.94%|15|2023-02-15|15/12/2022|||||2022-08-17|15/06/2022|-0.01||1330000000|
2022-11-27 22:47:16|04980|627|ASX IAG|11.93B|11930000000|4.870|6,272,622|10.18%|19|2023-02-09|15/12/2022||7.05||3780000000|2022-08-12|15/06/2022|0.07|1.30|7020000000|3941000000
2022-11-27 22:47:19|04981|7379|ASX IVC|1.6B|1600000000|11.19|241,086|-1.84%|25|2023-02-22|15/12/2022||23.00|||2022-11-30|15/09/2022||||
2022-11-27 22:47:22|04982|7333|ASX IFL|2.19B|2190000000|3.33|1,783,410|-8.77%|19|2023-02-22|15/12/2022||17.30||751390000|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000
2022-11-27 22:47:26|04983|942738|ASX IPH|2.03B|2030000000|9.01|620,605|2.04%|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
2022-11-27 22:47:29|04984|7558|ASX IRE|1.74B|1740000000|9.57|568,287|-21.56%|23|2023-02-16|15/12/2022||17.95||311700000|2022-11-28|15/09/2022||||
2022-11-27 22:47:33|04985|7220|ASX JHX|13.4B|13400000000|30.07|1,397,384|-44.9%|37|2023-02-07|15/12/2022||0.3752||949960000|2022-11-07|15/09/2022|0.39|0.403|997600000|1040000000
2022-11-27 22:47:36|04986|32565|ASX JHG|6.21B|6210000000|37.31|92,158|-41.13%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2022-11-27 22:47:39|04987|7274|ASX JBH|4.91B|4910000000|44.81|497,844|-5.5%|32|2023-02-13|15/12/2022||222.00||2470000000|2022-11-30|15/09/2022||||2200000000
2022-11-27 22:47:42|04988|985811|ASX KGN|385.36M|385360000|3.60|321,304|-55.06%|17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 22:47:46|04989|626|ASX LLC|5.27B|5270000000|7.730|1,885,083|-28.43%|23|2023-02-13|15/12/2022||0.2065||4046000000|2022-11-30|15/09/2022||||
2022-11-27 22:47:48|04990|960731|ASX LNK|1.82B|1820000000|3.56|3,140,118|-27.94%|16|2023-02-22|15/12/2022||10.47||581680000|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000
2022-11-27 22:47:52|04991|7473|ASX LYC|7.69B|7690000000|8.500|4,559,105|0.59%|27|2023-03-02|15/12/2022||0.21|||2022-11-30|15/09/2022||0.22||164000000
2022-11-27 22:47:55|04992|624|ASX MQG|66.14B|66140000000|177.950|806,753|-8.87%|29|2022-10-27|15/09/2022|5.85|503.15|11610000000|7550000000|2022-07-28|15/06/2022||||
2022-11-27 22:47:58|04993|32451|ASX MFG|1.83B|1830000000|10.07|1,136,237|-68.53%|19|2023-02-15|15/12/2022||125.70||365150000|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000
2022-11-27 22:48:01|04994|946358|ASX MPL|7.88B|7880000000|2.860|12,368,922|-16.62%|16|2023-02-17|15/12/2022||0.0844||3880000000|2022-11-30|15/09/2022||||
2022-11-27 22:48:04|04995|962367|ASX MP1|1.05B|1050000000|6.64|1,399,505|-68.17%|25|2023-02-22|15/12/2022||-11.25||33600000|2022-10-18|15/09/2022|||33700000|
2022-11-27 22:48:07|04996|7590|ASX MSB|743.94M|743940000|1.010|924,253|-40.76%|32|2023-02-23|15/12/2022||-0.042||4670000|2022-11-22|15/09/2022|-0.0243|-0.0327|1500000|3470000
2022-11-27 22:48:12|04997|7566|ASX MTS|4.05B|4050000000|4.170|2,961,622|1.71%|19|2022-12-04|15/10/2022||0.1628||7571000000|2022-06-27|15/04/2022|0.12|12.95|8030000000|7550000000
2022-11-27 22:48:19|04998|7720|ASX MIN|15.53B|15530000000|82.33|1,164,109|89.13%|19|2023-02-23|15/12/2022||47.00||1419000000|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000
2022-11-27 22:48:23|04999|7619|ASX MGR|8.68B|8680000000|2.20|10,010,743|-24.14%|30|2023-02-09|15/12/2022||6.00||1027000000|2022-10-25|15/09/2022||||
2022-11-27 22:48:26|05000|7311|ASX MND|1.3B|1300000000|13.43|317,186|46.62%|28|2023-02-21|15/12/2022||23.00||939560000|2022-11-30|15/09/2022||||
2022-11-27 22:48:33|05001|18557|ASX NAN|1.4B|1400000000|4.62|663,845|-16.46%|26|2023-02-20|15/12/2022||1.10||60780000|2022-11-28|15/09/2022||||
2022-11-27 22:48:36|05002|7788|ASX NAB|99.08B|99080000000|31.490|5,524,879|13.89%|29|2023-02-14|15/12/2022||||4518000000|2022-11-08|15/09/2022|1.05|108.67|15360000000|9310000000
2022-11-27 22:48:42|05003|102032|ASX NSR|2.88B|2880000000|2.400|2,486,127|-2.04%|26|2023-02-24|15/12/2022||5.00||114440000|2022-11-30|15/09/2022||||
2022-11-27 22:48:46|05004|102006|ASX NEA|1.04B|1040000000|2.080|3,253,707|31.65%|26|2023-02-22|15/12/2022||-3.00||81460000|2022-11-30|15/09/2022||||
2022-11-27 22:48:48|05005|1055094|ASX NWL|3.42B|3420000000|14.01|331,670|-9.73%|12|2022-08-23|15/06/2022|0.12||86660000||2022-02-15|15/12/2021|0.11||82880000|
2022-11-27 22:48:52|05006|7695|ASX NCM|17.82B|17820000000|20.000|4,218,979|-17.59%|23|2023-02-16|15/12/2022||0.4566||1687000000|2022-10-26|15/09/2022|0.00|0.00||
2022-11-27 22:48:56|05007|41354|ASX NWS|15.69B|15690000000|27.10|237,050|-11.64%|34|2023-02-02|15/12/2022||0.4044||3990000000|2022-11-08|15/09/2022|0.1864|0.1837|3850000000|3790000000
2022-11-27 22:49:03|05008|40380|ASX NXT|4.46B|4460000000|9.75|1,745,147|-16.88%|17|2023-02-21|15/12/2022||0.40||137000000|2022-08-25|15/06/2022|-0|0.038|148300000|159090000
2022-11-27 22:49:08|05009|14292|ASX NHF|3.47B|3470000000|7.20|1,064,701|4.65%|20|2023-02-20|15/12/2022||0.1909||1480000000|2022-10-11|15/09/2022||||
2022-11-27 22:49:16|05010|1089517|ASX NIC|2.61B|2610000000|0.955|11,413,372|-31.54%|8|2022-11-30|15/09/2022||0.00|||2022-08-30|15/06/2022|0.04|0.07||447960000
2022-11-27 22:49:22|05011|985597|ASX NEC|3.55B|3550000000|2.090|4,043,927|-28.42%|14|2022-08-24|15/06/2022|0.05|7.00|1360000000|1346000000|2022-02-23|15/12/2021|0.12|7.00|1330000000|1180000000
2022-11-27 22:49:28|05012|39197|ASX NST|12.27B|12270000000|10.610|5,850,770|8.49%|30|2023-02-21|15/12/2022||0.12||1861000000|2022-10-18|15/09/2022|0.00|0.00|921000000|386000000
2022-11-27 22:49:31|05013|13870|ASX NWH|1.17B|1170000000|2.60|1,172,739|49.43%|17|2023-02-15|15/12/2022||||1188000000|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000
2022-11-27 22:49:43|05014|7506|ASX NUF|2.31B|2310000000|6.07|1,390,376|34.59%|29|2022-11-15|15/09/2022|||||2022-11-15|15/07/2022|0.01||1610000000|
2022-11-27 22:49:48|05015|1167776|ASX NXL|222.12M|222120000|0.70|904,236|-72.44%|8|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 22:49:53|05016|7600|ASX OSH|8.39B|8390000000|4.040|8,326,244|1.25%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2022-11-27 22:50:04|05017|18532|Australia|1.15B|1150000000|4.24|483,758|39.02%|16|2023-02-16|15/12/2022||2.00||79910000|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000
2022-11-27 22:50:08|05018|7420|ASX ORI|6.91B|6910000000|15.270|1,254,671|5.24%|19|2022-11-07|15/09/2022|0.408|0.408|4050000000|3315000000|2022-05-11|15/03/2022|0.31|24.50|3050000000|2718000000
2022-11-27 22:50:13|05019|7710|ASX ORG|13.65B|13650000000|7.950|6,637,174|59.96%|30|2023-02-16|15/12/2022||14.00||6776000000|2022-11-30|15/09/2022||||
2022-11-27 22:50:17|05020|985599|ASX ORA|2.63B|2630000000|3.13|2,265,247|-6.29%|15|2023-02-13|15/12/2022||11.00||1741000000|2022-08-19|15/06/2022|0.1|9.30|2100000000|2039000000
2022-11-27 22:50:24|05021|7474|ASX OZL|9.16B|9160000000|27.35|2,030,043|6.42%|29|2023-02-20|15/12/2022||0.2494||916350000|2022-10-23|15/09/2022||||
2022-11-27 22:50:39|05022|14249|ASX PDL|1.75B|1750000000|4.88|2,482,383|-21.54%|26|2022-11-03|15/09/2022|0.04|11.83|255700000|267550000|2022-08-31|15/06/2022||||
2022-11-27 22:50:42|05023|7674|ASX PRN|738.54M|738540000|1.070|2,545,366|25.88%|28|2023-02-22|15/12/2022||5.00||1065000000|2022-12-02|15/09/2022||||2032000000
2022-11-27 22:51:16|05024|7625|ASX PPT|1.43B|1430000000|25.15|390,789|-26.95%|29|2023-02-23|15/12/2022||132.30||383340000|2022-11-30|15/09/2022||||
2022-11-27 22:51:20|05025|13576|ASX PRU|2.99B|2990000000|2.190|4,576,141|31.22%|33|2023-02-22|15/12/2022||7.80|||2022-10-19|15/09/2022||||
2022-11-27 22:51:36|05026|948096|ASX PLS|13.36B|13360000000|4.460|30,627,077|79.84%|14|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|2022-02-22|15/12/2021|0.04||291700000|
2022-11-27 22:51:40|05027|10545|ASX PTM|1.06B|1060000000|1.84|1,180,809|-31.34%|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
2022-11-27 22:51:50|05028|1137433|ASX PBH|620.53M|620530000|1.93|1,826,871|-73.34%|15|2023-02-23|15/12/2022||-36.21||156570000|2022-10-24|15/09/2022||||86650000
2022-11-27 22:51:53|05029|32481|ASX PNV|1.29B|1290000000|1.955|2,200,985|34.36%|18|2023-02-21|15/12/2022||||17000000|2022-11-30|15/09/2022||||
2022-11-27 22:51:57|05030|7738|ASX PMV|4.07B|4070000000|25.63|249,471|-16.51%|29|2022-12-28|15/10/2022|||||2022-09-28|15/07/2022|0.76|35.00|731200000|670620000
2022-11-27 22:52:00|05031|8583|ASX HLS|1.93B|1930000000|3.370|2,353,244|-29.05%|24|2023-02-15|15/12/2022||0.0912||892870000|2022-11-28|15/09/2022||||
2022-11-27 22:52:09|05032|948097|ASX PME|6.2B|6200000000|59.35|164,327|-3.09%|23|2023-02-17|15/12/2022||19.00||42860000|2022-11-30|15/09/2022||||
2022-11-27 22:52:13|05033|985603|ASX QAN|11.21B|11210000000|6.06|9,511,165|21.2%|27|2023-02-23|15/12/2022||0.4955||2973000000|2022-10-12|15/09/2022||||
2022-11-27 22:52:17|05034|8592|ASX QBE|19.33B|19330000000|13.020|3,872,497|9.23%|23|2023-02-17|15/12/2022||0.42||7724000000|2022-11-30|15/09/2022||||
2022-11-27 22:52:21|05035|14304|ASX QUB|4.89B|4890000000|2.770|5,270,565|-13.22%|19|2023-02-21|15/12/2022||4.23||1030000000|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000
2022-11-27 22:52:35|05036|14307|ASX RMS|806.87M|806870000|0.925|7,898,966|-43.08%|23|2023-02-22|15/12/2022||5.40|||2022-11-30|15/09/2022||||128000000
2022-11-27 22:52:37|05037|8604|ASX RHC|14.84B|14840000000|65.14|710,053|-1.93%|22|2023-02-23|15/12/2022||1.39||7440000000|2022-11-28|15/09/2022||||3450000000
2022-11-27 22:52:43|05038|8599|ASX REA|16B|16000000000|121.12|185,237|-25.28%|32|2023-02-10|15/12/2022||1.84||639390000|2022-11-08|15/09/2022||63.80|305000000|264000000
2022-11-27 22:52:50|05039|8601|ASX REH|10.02B|10020000000|15.51|695,357|-33.38%|21|2023-02-23|15/12/2022||26.25||3422000000|2022-10-27|15/09/2022|||2280000000|
2022-11-27 22:52:57|05040|32462|ASX RRL|1.48B|1480000000|1.965|3,705,759|2.08%|31|2023-02-21|15/12/2022||11.50||529330000|2022-11-28|15/09/2022||||
2022-11-27 22:53:00|05041|977693|ASX RWC|2.42B|2420000000|3.09|4,220,699|-50.4%|17|2023-02-20|15/12/2022|||||2022-08-22|15/06/2022||||460850000
2022-11-27 22:53:03|05042|8610|ASX RMD|49.8B|49800000000|33.940|1,123,901|-3.85%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2022-11-27 22:53:06|05043|8616|ASX RSG|315.2M|315200000|0.185|6,524,307|-44.2%|24|2023-02-22|15/12/2022||3.00||367910000|2022-08-25|15/06/2022||2.00||345510000
2022-11-27 22:53:09|05044|8607|ASX RIO|171B|171000000000|105.650|1,515,642|12.65%|22|2023-02-22|15/12/2022||3.31||24438000000|2022-10-17|15/09/2022||||
2022-11-27 22:53:14|05045|8656|ASX STO|24.66B|24660000000|7.450|11,824,732|14.79%|15|2023-02-13|15/12/2022||0.30||4125000000|2022-08-15|15/06/2022||0.28||27600000
2022-11-27 22:53:20|05046|102935|ASX SCG|15.4B|15400000000|2.97|12,514,080|-6.01%|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
2022-11-27 22:53:24|05047|8624|ASX SEK|7.6B|7600000000|21.48|1,095,395|-37.43%|30|2023-02-20|15/12/2022||26.00||522260000|2022-11-30|15/09/2022||||
2022-11-27 22:53:29|05048|8626|ASX SVW|7.48B|7480000000|20.600|508,783|-2.37%|28|2023-02-21|15/12/2022||88.93||3708000000|2022-11-28|15/09/2022||||
2022-11-27 22:53:33|05049|40384|ASX SCP|3.08B|3080000000|2.720|3,551,407|-4.9%|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
2022-11-27 22:53:37|05050|32454|ASX SLR|1.17B|1170000000|1.265|4,259,298|-25.81%|17|2023-02-20|15/12/2022||4.80|||2022-08-16|15/06/2022|0.04||327000000|
2022-11-27 22:53:41|05051|8629|ASX SGM|2.37B|2370000000|12.62|795,126|-13.09%|29|2023-02-13|15/12/2022||115.00||4111000000|2022-11-28|15/09/2022||||
2022-11-27 22:53:45|05052|14315|ASX SKC|1.96B|1960000000|2.55|280,739|-13.27%|31|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 22:53:49|05053|8635|ASX SHL|15.25B|15250000000|32.01|1,065,304|-23.05%|24|2023-02-15|15/12/2022||193.33||5005000000|2022-11-28|15/09/2022||||
2022-11-27 22:53:51|05054|953541|ASX S32|18.35B|18350000000|4.020|22,305,136|12.92%|16|2023-02-14|15/12/2022||0.21||4515000000|2022-08-25|15/06/2022||0.35||5461000000
2022-11-27 22:53:54|05055|8640|ASX SKI|5.04B|5040000000|2.870|56,606,744|-0.35%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2022-11-27 22:53:58|05056|8670|ASX SPK|9.05B|9050000000|4.84|1,156,769|15.51%|29|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 22:54:01|05057|8620|ASX SBM|534.51M|534510000|0.655|6,916,405|-53.71%|18|2023-02-20|15/12/2022||-0.40||324540000|2022-08-25|15/06/2022|-0.23||355900000|488740000
2022-11-27 22:54:04|05058|32444|ASX SGR|2.59B|2590000000|2.72|2,880,547|-24.44%|30|2023-02-16|15/12/2022||-6.80||497640000|2022-11-30|15/09/2022||||
2022-11-27 22:54:07|05059|102031|ASX SDF|5.52B|5520000000|5.35|2,628,332|9.41%|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
2022-11-27 22:54:10|05060|8631|ASX SGP|9.03B|9030000000|3.790|6,051,124|-14.64%|22|2023-02-20|15/12/2022||11.00||1184000000|2022-10-16|15/09/2022||||
2022-11-27 22:54:14|05061|8659|ASX SUN|15.19B|15190000000|12.040|3,771,965|11.48%|25|2023-02-09|15/12/2022||21.35||6117000000|2022-11-30|15/09/2022||||
2022-11-27 22:54:17|05062|8658|ASX SUL|2.47B|2470000000|10.92|614,793|-10.93%|21|2023-02-19|15/12/2022||50.00||1626000000|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000
2022-11-27 22:54:21|05063|18484|ASX SYD|23.53B|23530000000|8.720|48,232,730|3.69%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2022-11-27 22:54:25|05064|8664|ASX TAH|2.3B|2300000000|1.035|12,412,459|7.06%|30|2023-02-15|15/12/2022||8.00||2740000000|2022-10-25|15/09/2022||||
2022-11-27 22:54:29|05065|8679|ASX TNE|4.38B|4380000000|13.51|660,368|16.87%|18|2022-11-22|15/09/2022|0.17|16.00|196200000|189520000|2022-05-24|15/03/2022|0.1|11.40|172000000|166140000
2022-11-27 22:54:31|05066|8677|ASX TLS|46.18B|46180000000|4.000|21,525,220|-0.5%|29|2023-02-16|15/12/2022||6.75||11026000000|2022-11-28|15/09/2022||||
2022-11-27 22:54:35|05067|13578|ASX TPG|9.15B|9150000000|4.920|1,488,783|-24.89%|24|2023-02-23|15/12/2022||0.1022||2710000000|2022-11-30|15/09/2022||||
2022-11-27 22:54:39|05068|8668|ASX TCL|43.91B|43910000000|14.280|4,892,018|2.88%|29|2023-02-14|15/12/2022||-2.93||1383000000|2022-11-30|15/09/2022||||
2022-11-27 22:54:42|05069|32563|ASX TWE|9.79B|9790000000|13.560|1,956,065|13%|19|2023-02-14|15/12/2022||22.75||1256000000|2022-08-17|15/06/2022|0.21|21.35|1230000000|1212000000
2022-11-27 22:54:45|05070|1080079|ASX URW|-|-|4.13|422,968|-17.56%|17|2023-02-09|15/12/2022|||||2022-10-26|15/09/2022||||
2022-11-27 22:54:48|05071|1159126|ASX UMG|1.01B|1010000000|3.37|822,912|-17.8%|11|2022-11-14|15/09/2022||11.85|755100000|706060000|2022-08-31|15/06/2022||||
2022-11-27 22:54:50|05072|7791|ASX VCX|9.26B|9260000000|2.030|11,791,690|14.04%|19|2023-02-15|15/12/2022||4.50||343280000|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000
2022-11-27 22:54:53|05073|963730|ASX VUK|4.39B|4390000000|3.12|3,523,541|0.65%|0||
2022-11-27 22:54:56|05074|1088709|ASX VEA|4.2B|4200000000|2.720|3,364,393|23.64%|19|2023-02-20|15/12/2022||0.1623||10435000000|2022-10-28|15/09/2022|||3650000000|
2022-11-27 22:54:59|05075|8646|ASX SOL|9.96B|9960000000|27.61|448,702|-12.57%|17|2023-03-21|15/01/2023|||||2022-09-23|15/07/2022|2.03||1510000000|
2022-11-27 22:55:01|05076|986103|ASX WPR|1.82B|1820000000|2.710|2,216,491|1.12%|12|2023-02-27|15/12/2022||8.00||74790000|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000
2022-11-27 22:55:04|05077|39194|ASX WEB|2.36B|2360000000|6.19|2,015,162|15.7%|23|2022-11-16|15/12/2022||-1.50||98590000|2022-11-16|15/09/2022|0.01||175700000|
2022-11-27 22:55:09|05078|8712|ASX WES|55.77B|55770000000|49.160|1,807,146|-16.08%|32|2023-02-21|15/12/2022||1.17||8220000000|2022-11-28|15/09/2022||||6970000000
2022-11-27 22:55:12|05079|994040|ASX WGX|390.74M|390740000|0.825|1,729,451|-59.56%|21|2023-02-21|15/12/2022||4.10|||2022-10-26|15/09/2022||||
2022-11-27 22:55:14|05080|8706|ASX WBC|83.71B|83710000000|23.990|7,114,999|13.8%|30|2023-02-02|15/12/2022||||5056000000|2022-11-06|15/09/2022|0.66|65.78|13690000000|9227000000
2022-11-27 22:55:18|05081|10547|ASX WHC|7.88B|7880000000|9.070|13,410,371|271.72%|31|2023-02-15|15/12/2022||35.00||1523000000|2022-11-28|15/09/2022||||
2022-11-27 22:55:21|05082|976093|ASX WTC|17.96B|17960000000|55.23|496,831|6.97%|17|2023-02-22|15/12/2022||0.0034||301000000|2022-11-30|15/09/2022||||
2022-11-27 22:55:24|05083|8721|ASX WDS|72.1B|72100000000|37.970|5,703,907|75.79%|25|2023-02-15|15/12/2022||2.19||10920000000|2022-10-19|15/09/2022|||5860000000|5870000000
2022-11-27 22:55:28|05084|8720|ASX WOW|42.51B|42510000000|35.080|2,234,483|-12.97%|34|2023-02-22|15/12/2022||0.7273||16550000000|2022-11-02|15/09/2022|||16360000000|16270000000
2022-11-27 22:55:31|05085|8718|ASX WOR|7.68B|7680000000|14.61|1,342,516|56.26%|30|2023-02-22|15/12/2022||24.00||5061000000|2022-11-30|15/09/2022||||
2022-11-27 22:55:35|05086|102040|ASX XRO|10.36B|10360000000|69.05|576,290|-50.43%|18|2022-11-09|15/09/2022||0.1707||664830000|2022-08-31|15/06/2022||||
2022-11-27 22:55:38|05087|948170|ASX ZIP|505.63M|505630000|0.73|6,233,303|-85.88%|28|2023-02-27|15/12/2022||-0.0453||355770000|2022-10-24|15/09/2022|||163200000|
2022-11-27 22:55:41|05088|320|SIX ABBN|56.07B|56070000000|29.91|3,633,896|-5.05%|38|2023-02-02|15/12/2022||0.3804||7520000000|2022-10-20|15/09/2022|0.3878|0.3291|7410000000|7390000000
2022-11-27 22:55:44|05089|949649|SIX ADXN|13.94M|13940000|0.135|72,800|-87.84%|20|2022-11-11|15/09/2022|0.09|-0.015|400000|225000|2022-08-18|15/06/2022|-0.19|-0.0217|186000|510000
2022-11-27 22:55:48|05090|317|SIX ADEN|5.45B|5450000000|33.04|512,841|-25.82%|38|2023-02-23|15/12/2022||1.15||6130000000|2022-11-03|15/09/2022|0.9|1.04|6040000000|6050000000
2022-11-27 22:55:51|05091|949648|SIX ADVN|94.9M|94900000|130.00|111|-20.25%|14|2022-08-19|15/06/2022|-0.06||86010000|86200000|2022-04-27|15/12/2021|2.22||80390000|
2022-11-27 22:55:55|05092|949650|SIX AEVS|1.58B|1580000000|18.70|3,560|29.41%|13|2023-03-31|15/12/2022|||||2022-09-16|15/06/2022|0.55||525300000|
2022-11-27 22:55:58|05093|949651|SIX AIRE|36.59M|36590000|0.590|3,174|-16.9%|14|2022-09-30|15/06/2022|0.02||67700000||2022-04-27|15/12/2021|-0.01||83990000|
2022-11-27 22:56:00|05094|1128773|SIX ALCC|31.65B|31650000000|64.36|858,304|-11.4%|17|2023-02-28|15/12/2022||0.4282||2150000000|2022-11-15|15/09/2022|0.5|0.4897|2120000000|2130000000
2022-11-27 22:56:02|05095|48533|SIX ALLN|2.44B|2440000000|148.00|28,185|-22.02%|19|2023-03-01|15/12/2022|||||2022-08-24|15/06/2022|5.01|4.24|259200000|
2022-11-27 22:56:04|05096|949654|SIX ALPN|107.22M|107220000|12.10|4,216|-20.92%|14|2022-09-19|15/06/2022|-2.82||1090000||2022-04-06|15/12/2021|1.37||18660000|
2022-11-27 22:56:08|05097|949655|SIX ALSN|2.3B|2300000000|179.20|15,698|-33.87%|22|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 22:56:10|05098|48525|SIX AMS|2.03B|2030000000|7.77|1,790,331|-52.23%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2022-11-27 22:56:13|05099|949657|SIX APGN|477.71M|477710000|159.50|693|-16.49%|14|2022-07-29|15/06/2022|3.39||141700000||2022-04-26|15/12/2021|3.94||161100000|
2022-11-27 22:56:16|05100|48552|SIX ARBNO|976.19M|976190000|14.14|77,683|-26.43%|18|2022-08-23|15/06/2022|0.17||630900000|636250000|2022-03-01|15/12/2021|0.06||597600000|
2022-11-27 22:56:20|05101|955643|SIX ARONL|7.32M|7320000|0.500|7,249|-77.06%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2022-11-27 22:56:23|05102|49837|SIX ARYN|1.17B|1170000000|1.1790|2,588,160|7.77%|26|2023-03-07|15/01/2023|||||2022-11-28|15/10/2022||||390100000
2022-11-27 22:56:28|05103|48538|SIX ASCN|287.68M|287680000|8.00|79,608|-35.38%|29|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 22:56:31|05104|1072993|SIX ASWN|28.12M|28120000|2.400|2,416|-11.44%|11|2022-08-25|15/06/2022|0.08||7370000||2022-03-16|15/12/2021|0.07||6230000|
2022-11-27 22:56:35|05105|949660|SIX AUTON|546.44M|546440000|117.80|6,704|-16.45%|14|2022-07-27|15/06/2022|-3.81||888700000|915000000|2022-03-02|15/12/2021|0.56||810100000|810000000
2022-11-27 22:56:38|05106|949661|SIX BANB|6.69B|6690000000|91.50|117,163|-32.82%|25|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.5||234900000|
2022-11-27 22:56:41|05107|322|SIX BALN|6.46B|6460000000|143.10|88,468|3.32%|22|2023-03-09|15/12/2022|||||2022-11-17|15/09/2022|||1560000000|
2022-11-27 22:56:45|05108|949723|SIX LINN|515.46M|515460000|640.00|14|26.73%|14|2022-08-23|15/06/2022|19.57||47350000||2022-02-25|15/12/2021|16.02||51380000|
2022-11-27 22:56:49|05109|48544|SIX BCVN|7.55B|7550000000|87.90|102,595|24.68%|34|2023-02-09|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 22:56:52|05110|949664|SIX BCGE|1.25B|1250000000|176.50|569|6.33%|14|2022-08-09|15/06/2022|11.05||244100000||2022-02-22|15/12/2021|17.69||476700000|
2022-11-27 22:56:55|05111|949666|SIX BCJ|160.19M|160190000|53.50|130|5.94%|14|2022-09-16|15/06/2022|2.69||26460000||2022-04-22|15/12/2021|0.62||26100000|
2022-11-27 22:56:58|05112|955653|SIX WKB|1.66B|1660000000|105.50|1,380|4.98%|14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2022-11-27 22:57:03|05113|49829|SIX BARN|10.69B|10690000000|1,952.0|7,228|-11.99%|30|2023-01-19|15/11/2022||||2200000000|2022-11-02|15/08/2022|24.72|41.81|2020000000|2020000000
2022-11-27 22:57:05|05114|949670|SIX BLKB|1.98B|1980000000|914.00|207|0.44%|0||
2022-11-27 22:57:08|05115|949676|SIX BSLN|583.46M|583460000|49.10|38,453|27.6%|26|2023-02-21|15/12/2022||-0.82||49400000|2022-11-30|15/09/2022||||
2022-11-27 22:57:12|05116|949675|SIX BSKP|2.52B|2520000000|60.40|2,478|-2.27%|14|2022-06-29|15/12/2021|2.31||344900000||2021-08-11|15/06/2021|1.86||363900000|
2022-11-27 22:57:16|05117|48555|ETR BION|3.26B|3260000000|59.50|59,114|-23.72%|34|2023-02-17|15/12/2022|||||2022-10-18|15/09/2022|3.83||220990000|
2022-11-27 22:57:19|05118|48527|SIX BEAN|5.51B|5510000000|448.0|19,600|-14.99%|19|2023-03-06|15/12/2022||||400600000|2022-07-26|15/06/2022|4.99||416400000|405700000
2022-11-27 22:57:22|05119|945097|SIX BELL|1.58B|1580000000|252.00|2,891|-11.27%|18|2022-08-11|15/06/2022|6.4||2110000000|2120000000|2022-02-11|15/12/2021|12.34||2130000000|
2022-11-27 22:57:25|05120|955638|SIX TIBN|137.52M|137520000|41.20|698|-5.29%|14|2022-06-27|15/04/2022|0.33||28480000||2022-01-31|15/10/2021|0.68||21340000|
2022-11-27 22:57:29|05121|949667|SIX BEKN|2.07B|2070000000|225.50|1,538|10.54%|14|2022-08-10|15/06/2022|7.08||252300000||2022-02-03|15/12/2021|16.62||497400000|
2022-11-27 22:57:32|05122|949668|SIX BKWB|6.44B|6440000000|122.10|69,406|-2.16%|16|2023-03-14|15/12/2022|||||2022-09-06|15/06/2022|1.11|||
2022-11-27 22:57:36|05123|1088124|SIX BLS|5.55M|5550000|0.130|150,620|-94.88%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2022-11-27 22:57:39|05124|949671|SIX BOBNN|1.05B|1050000000|63.80|52,050|-19.04%|15|2023-02-27|15/12/2022||||952500000|2022-07-26|15/06/2022|1.3||772500000|
2022-11-27 22:57:43|05125|48541|SIX BOS|1.64B|1640000000|213.00|12,919|-35.75%|29|2023-03-08|15/12/2022||||259500000|2022-10-12|15/09/2022|||291600000|291600000
2022-11-27 22:57:47|05126|48529|SIX BUCN|3.89B|3890000000|380.00|10,205|-11.17%|32|2023-02-24|15/12/2022||18.18||854000000|2022-10-27|15/09/2022|||846300000|846200000
2022-11-27 22:57:51|05127|949665|SIX BCHN|1.78B|1780000000|526.00|5,850|31.01%|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|2022-06-08|15/03/2022|9.57||382200000|
2022-11-27 22:57:54|05128|949674|SIX BRKN|815.2M|815200000|79.80|6,264|25.87%|14|2022-09-05|15/06/2022|1.8||245200000||2022-03-31|15/12/2021|2.51||291600000|
2022-11-27 22:57:58|05129|949677|SIX BVZN|145M|145000000|735.00|22|5%|14|2022-09-19|15/06/2022|27.49||81310000||2022-03-16|15/12/2021|31.41||75990000|
2022-11-27 22:58:01|05130|949686|SIX BYS|1.37B|1370000000|661.00|1,738|-46.95%|26|2023-03-13|15/12/2022|||||2022-10-14|15/09/2022|||259200000|247000000
2022-11-27 22:58:06|05131|949678|SIX CALN|399.72M|399720000|47.55|4,801|-9.26%|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
2022-11-27 22:58:09|05132|949700|SIX GAV|207.53M|207530000|292.00|281|11.45%|24|2022-11-24|15/09/2022|19.39||104700000||2022-08-31|15/06/2022||||
2022-11-27 22:58:12|05133|955629|SIX SKIN|383.78M|383780000|35.70|1,258|18.21%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2022-11-27 22:58:14|05134|949679|SIX CASN|9.58M|9580000|1.75|6,244|-88.01%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2022-11-27 22:58:17|05135|949688|SIX CPE|75.28M|75280000|7.45|1,677|-20.32%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2022-11-27 22:58:51|05136|949685|SIX CMBN|2.17B|2170000000|74.00|75,843|19.45%|16|2023-02-23|15/12/2022|||||2022-07-21|15/06/2022|3.08||262200000|
2022-11-27 22:58:54|05137|949682|SIX CIE|1.34M|1340000|2.060|781|-28.97%|14|2022-09-30|15/06/2022|-0.33||||2022-04-29|15/12/2021|-1.01|||
2022-11-27 22:58:57|05138|949681|SIX CICN|147.63M|147630000|43.30|1,468|-21.56%|15|2022-08-11|15/06/2022|0.23||157700000|149020000|2022-03-10|15/12/2021|0.79||122300000|115800000
2022-11-27 22:59:02|05139|326|SIX CLN|5.32B|5320000000|16.16|602,536|-11.01%|38|2023-03-02|15/12/2022||0.6341||1370000000|2022-10-27|15/09/2022|0.0851|0.0269|1310000000|1270000000
2022-11-27 22:59:06|05140|949683|SIX CLTN|484.61M|484610000|81.10|1,306|-20.33%|25|2023-03-03|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 22:59:09|05141|949687|SIX COTNE|1.6B|1600000000|204.50|23,513|-38.12%|25|2023-03-02|15/12/2022||||317500000|2022-11-30|15/09/2022||||
2022-11-27 22:59:12|05142|949680|SIX CFT|797.73M|797730000|105.50|810|-1.83%|22|2022-11-02|15/09/2022|||||2022-09-02|15/06/2022|6.74||483900000|
2022-11-27 22:59:16|05143|48554|SIX COPN|1.01B|1010000000|61.50|7,280|-6.39%|19|2023-03-21|15/12/2022||0.75||55000000|2022-07-29|15/06/2022||-0.06||39000000
2022-11-27 22:59:19|05144|949690|SIX CPHN|468M|468000000|78.40|2,698|22.88%|14|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2022-11-27 22:59:22|05145|949684|SIX CLXN|56.7M|56700000|40.80|1,049|-67.1%|14|2022-09-13|15/06/2022|-4.93||48580000||2022-03-15|15/12/2021|-7.26||45440000|
2022-11-27 22:59:25|05146|316|SIX CSGN|8.79B|8790000000|3.32|16,047,395|-62.61%|38|2023-02-09|15/12/2022||-0.0739||3610000000|2022-10-27|15/09/2022|-1.53|-0.1417|3800000000|3800000000
2022-11-27 22:59:29|05147|48549|SIX DAE|3.11B|3110000000|182.80|14,578|-48.58%|19|2023-02-09|15/12/2022|||||2022-08-24|15/06/2022|3.38||541600000|563900000
2022-11-27 22:59:32|05148|949691|SIX DCN|113.75M|113750000|690.00|7|-8%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2022-11-27 22:59:35|05149|49838|SIX DKSH|4.73B|4730000000|72.75|63,641|-1.29%|19|2023-02-07|15/12/2022||1.77||5908000000|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000
2022-11-27 22:59:39|05150|48539|SIX DOKA|1.43B|1430000000|341.50|8,729|-46.31%|26|2023-03-07|15/12/2022||||1321000000|2022-11-30|15/09/2022||||
2022-11-27 22:59:42|05151|949692|SIX DESN|3.82B|3820000000|277.00|2,105|-2.46%|13|2022-05-31|15/03/2022|2.56||150100000||2021-11-26|15/09/2021|1.73||101800000|
2022-11-27 22:59:47|05152|949693|BS DUFN|3.42B|3420000000|37.69|368,919|-10.52%|27|2023-03-16|15/12/2022||3.52||1620000000|2022-11-02|15/09/2022|||2120000000|2060000000
2022-11-27 22:59:50|05153|949697|SIX ESUN|125.85M|125850000|121.50|248|-1.22%|14|2022-08-26|15/06/2022|5.97||9230000||2022-03-25|15/12/2021|1.91||8610000|
2022-11-27 22:59:53|05154|1136130|SIX EIC|1.91M|1910000|1.43|611|-67.5%|12|2022-08-25|15/06/2022|-3.94||-5850000||2022-05-12|15/12/2021|0.61||1140000|
2022-11-27 22:59:58|05155|949695|SIX EFGN|2.56B|2560000000|8.29|227,398|31.17%|15|2023-02-21|15/12/2022|||||2022-07-21|15/06/2022|0.28||812100000|
2022-11-27 23:00:01|05156|949696|SIX ELMN|228.49M|228490000|1,000.00|20|47.06%|14|2022-08-15|15/06/2022|6.16||74720000||2022-04-13|15/12/2021|23.13||74490000|
2022-11-27 23:00:05|05157|48543|SIX EMMN|4.49B|4490000000|840.00|3,909|-19.08%|18|2022-08-18|15/06/2022|14.61||2020000000|1957000000|2022-03-04|15/12/2021|22.06||2030000000|2028000000
2022-11-27 23:00:09|05158|48545|SIX EMSN|15.62B|15620000000|668.50|16,355|-24.76%|37|2023-02-10|15/12/2022||||619000000|2022-10-25|15/09/2022|||611000000|587000000
2022-11-27 23:00:12|05159|949694|SIX EDHN|1.44B|1440000000|43.60|1,483|-8.79%|0||
2022-11-27 23:00:15|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|
2022-11-27 23:00:18|05161|48546|SIX EVE|90.05M|90050000|0.0811|597,881|-38.65%|17|2023-03-09|15/12/2022|||||2022-08-25|15/06/2022|-0.03||8130000|
2022-11-27 23:00:21|05162|949699|SIX FTON|307.27M|307270000|20.85|7,200|-42.76%|25|2022-11-28|15/09/2022|||||2022-08-23|15/06/2022|1.11||411500000|
2022-11-27 23:00:25|05163|48534|SIX FHZN|4.86B|4860000000|158.60|42,610|4.34%|29|2023-03-14|15/12/2022||3.53||552290000|2022-11-30|15/09/2022||||
2022-11-27 23:00:29|05164|949698|SIX FORN|1.93B|1930000000|1,300.00|1,385|-26.88%|26|2023-03-02|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 23:00:32|05165|1008651|SIX GALE|3.57B|3570000000|72.05|94,076|12.05%|14|2023-03-06|15/12/2022|||||2022-08-02|15/06/2022|1.67||1960000000|
2022-11-27 23:00:35|05166|49959|SIX GAMH|129.68M|129680000|0.830|115,468|-35.66%|32|2023-02-28|15/12/2022|||||2022-10-20|15/09/2022||||
2022-11-27 23:00:40|05167|39129|SIX GEBN|16.09B|16090000000|465.40|121,355|-32.88%|38|2023-03-08|15/12/2022||3.24||769140000|2022-11-03|15/09/2022|4.04|5.22|790700000|873350000
2022-11-27 23:00:45|05168|49954|SIX GF|4.9B|4900000000|59.95|159,297|-12.42%|28|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 23:00:48|05169|986242|SIX GIVN|30B|30000000000|3,251.00|22,029|-28.12%|28|2023-01-25|15/12/2022||40.58||1740000000|2022-10-11|15/09/2022|||1810000000|1830000000
2022-11-27 23:01:49|05170|958264|SIX GLKBN|332.1M|332100000|24.60|2,185|-8.55%|25|2023-02-09|15/12/2022|||||2022-11-28|15/09/2022|0.35||26920000|
2022-11-27 23:01:53|05171|949704|SIX GRKP|4.2B|4200000000|1,685.00|133|10.13%|25|2023-02-10|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 23:01:56|05172|949703|SIX GMI|95.04M|95040000|288.00|104|-30.43%|14|2022-09-07|15/06/2022|7.73||70660000||2022-03-17|15/12/2021|14.18||70750000|
2022-11-27 23:02:00|05173|949705|SIX GURN|464.44M|464440000|99.30|3,872|-32.08%|28|2023-03-02|15/12/2022||||116000000|2022-10-21|15/09/2022|||128000000|128000000
2022-11-27 23:02:06|05174|949707|SIX HBMN|1.63B|1630000000|234.00|3,435|-31.98%|24|2023-01-20|15/12/2022|||||2022-10-21|15/09/2022|-12.33||-77170000|
2022-11-27 23:02:09|05175|49831|SIX HELN|5.58B|5580000000|105.50|74,590|4.56%|19|2023-03-06|15/12/2022|||||2022-09-08|15/06/2022|3.9||5150000000|
2022-11-27 23:02:12|05176|949708|SIX HIAG|846M|846000000|83.60|5,699|-11.25%|14|2022-08-26|15/06/2022|5.56||32430000||2022-03-14|15/12/2021|5.34||32500000|
2022-11-27 23:02:16|05177|949709|SIX HLEE|208.01M|208010000|22.00|121|-13.39%|14|2022-08-18|15/06/2022|-0.81||268500000||2022-06-10|15/12/2021|0.24||301600000|
2022-11-27 23:02:19|05178|949710|SIX HOCN|55.17M|55170000|26.00|410|-39.39%|14|2022-08-08|15/06/2022|-8.63||145700000||2022-04-18|15/12/2021|5.44||163200000|
2022-11-27 23:02:22|05179|321|SIX HOLN|30B|30000000000|49.34|1,545,423|6.63%|38|2023-02-24|15/12/2022||2.65||6900000000|2022-10-28|15/09/2022|||8050000000|7600000000
2022-11-27 23:02:25|05180|949712|SIX HUBN|1.74B|1740000000|90.30|24,276|11.76%|27|2022-10-24|15/09/2022|||||2022-08-16|15/06/2022|2.28||477400000|440300000
2022-11-27 23:02:30|05181|949706|SIX HBLN|294.81M|294810000|4,100.0|17|-1.91%|14|2022-10-19|15/06/2022|120.13||46920000||2022-02-16|15/12/2021|125.69||48980000|
2022-11-27 23:02:33|05182|1017260|SIX IDIA|2.67B|2670000000|15.07|383,394|-7.55%|24|2023-02-07|15/12/2022||-1.2||42750000|2022-11-24|15/09/2022|-1.14|-1.21|16000000|23740000
2022-11-27 23:02:36|05183|48547|SIX IMPN|726.37M|726370000|39.40|58,358|115.18%|19|2023-03-01|15/12/2022|||||2022-08-17|15/06/2022|3.42||1770000000|1840000000
2022-11-27 23:02:40|05184|48536|SIX IFCN|2.15B|2150000000|878.00|2,258|-22.16%|29|2023-03-02|15/12/2022||11.33||134000000|2022-10-20|15/09/2022|6.8|6.86|143800000|139150000
2022-11-27 23:02:46|05185|949715|SIX INRN|1.82B|1820000000|2,225.0|1,520|-46.58%|15|2023-03-16|15/12/2022|||||2022-08-02|15/06/2022|40.31||310900000|295000000
2022-11-27 23:02:49|05186|949716|SIX ISN|1.17B|1170000000|637.00|988|11.36%|24|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|19.38||41260000|
2022-11-27 23:02:53|05187|985791|SIX IREN|1.31B|1310000000|103.00|3,643|-0.48%|14|2022-08-31|15/06/2022|9.86||111700000||2022-03-24|15/12/2021|5.35||114300000|
2022-11-27 23:02:57|05188|955645|SIX VBSN|265.92M|265920000|112.00|310|-12.5%|14|2022-08-15|15/06/2022|2.1||72900000||2022-03-09|15/12/2021|0.99||72340000|
2022-11-27 23:03:02|05189|319|SIX BAER|10.99B|10990000000|54.50|459,370|-4.85%|19|2023-02-02|15/12/2022||2.51||1832000000|2022-07-25|15/06/2022|2.15|2.25|2090000000|1896000000
2022-11-27 23:03:05|05190|949717|SIX JFN|674.02M|674020000|115.40|1,609|-10.54%|24|2022-11-30|15/09/2022|||||2022-09-01|15/06/2022|2.57||93160000|
2022-11-27 23:03:08|05191|48551|SIX KARN|1.23B|1230000000|159.20|7,395|-42.84%|18|2023-03-02|15/12/2022||3.89||294020000|2022-11-30|15/09/2022||||
2022-11-27 23:03:11|05192|1081717|SIX KLIN|145.42M|145420000|16.45|3,083|-8.61%|0||
2022-11-27 23:03:15|05193|48535|SIX KOMN|1.3B|1300000000|253.50|7,528|4.75%|19|2023-03-14|15/12/2022||||290950000|2022-08-17|15/06/2022|6.03||241800000|255000000
2022-11-27 23:03:18|05194|949718|SIX KUD|148.39M|148390000|2.66|26,968|-24%|10|2023-02-21|15/12/2022||0.49||441000000|2022-08-24|15/06/2022||-0.38||333000000
2022-11-27 23:03:21|05195|49835|SIX KNIN|27.82B|27820000000|230.50|200,517|-13.83%|36|2023-03-01|15/12/2022||4.24||8810000000|2022-10-24|15/09/2022|5.45|5.57|9970000000|9790000000
2022-11-27 23:03:25|05196|14155|SIX KURN|61.58M|61580000|1.635|9,587|-12.57%|28|2022-10-26|15/09/2022|||||2022-08-09|15/06/2022|-0.11||10430000|
2022-11-27 23:03:28|05197|1084287|SIX LLQ|223.85M|223850000|31.20|586|-21.21%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2022-11-27 23:03:32|05198|1027140|SIX LANDI|1.91B|1910000000|66.30|55,730|14.9%|15|2023-01-31|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-27 23:03:34|05199|100240|SIX LMN|272.19M|272190000|24.65|9,947|-31.91%|13|2022-11-17|15/09/2022|||||2022-09-08|15/06/2022||||
2022-11-27 23:03:37|05200|949719|SIX LECN|250.88M|250880000|0.564|68,771|-9.03%|14|2022-09-26|15/06/2022|-0.14||6460000||2022-04-25|15/12/2021|-0.15||4730000|
2022-11-27 23:03:41|05201|949720|SIX LEHN|2.24B|2240000000|1,964.00|452|-18.17%|26|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022|30.88||107300000|88300000
2022-11-27 23:03:46|05202|949721|SIX LEON|799.94M|799940000|43.90|44,819|-29.98%|26|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 23:03:50|05203|955599|SIX LLBN|1.71B|1710000000|55.90|5,190|7.71%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2022-11-27 23:03:54|05204|49830|SIX LISN|23.35B|23350000000|100,300.0|95|-9.39%|27|2023-03-07|15/12/2022||1873||2951000000|2022-11-30|15/09/2022||||
2022-11-27 23:03:58|05205|943209|SIX LISP|23.35B|23350000000|10,100.0|1,904|-10.54%|25|2023-03-07|15/12/2022||||2951000000|2022-11-30|15/09/2022||||
2022-11-27 23:04:01|05206|324|SIX LOGN|9.09B|9090000000|56.20|945,455|-28.13%|37|2023-02-09|15/12/2022||1.22||1400000000|2022-10-25|15/09/2022|0.84|0.8476|1150000000|1200000000
2022-11-27 23:04:05|05207|338|SIX LONN|37.33B|37330000000|503.20|169,793|-31.87%|27|2023-01-25|15/12/2022||8.59||3263000000|2022-11-28|15/09/2022||||
2022-11-27 23:04:08|05208|955601|SIX LUKN|3.56B|3560000000|419.50|951|1.57%|28|2023-02-02|15/12/2022|||||2022-11-28|15/09/2022|6.73||178400000|
2022-11-27 23:04:11|05209|955602|SIX MCHN|147.96M|147960000|4.78|117,271|-51.51%|14|2022-09-02|15/06/2022|-0.85||185600000|111100000|2022-03-29|15/12/2021|0.82||182900000|
2022-11-27 23:04:14|05210|1127887|SIX MOVE|1.82B|1820000000|108.60|6,464|-12.42%|6|2023-03-09|15/12/2022|||||2022-09-09|15/06/2022||||
2022-11-27 23:04:17|05211|1081655|SIX MEDA|1.09B|1090000000|92.10|2,879|-12.29%|11|2022-08-16|15/06/2022|||88380000||2022-03-08|15/12/2021|-0.02||86310000|
2022-11-27 23:04:21|05212|955603|SIX METN|883.09M|883090000|1,970.0|160|0.77%|14|2022-08-11|15/06/2022|32.84||324400000|334000000|2022-03-15|15/12/2021|59.1||359100000|340000000
2022-11-27 23:04:24|05213|949724|SIX MBTN|1.72B|1720000000|0.4796|18,735,056|16.65%|16|2023-03-22|15/12/2022||||130400000|2022-08-18|15/06/2022|-0.02||56700000|
2022-11-27 23:04:29|05214|955604|SIX MIKN|142.03M|142030000|8.64|4,198|13.39%|26|2023-03-10|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 23:04:31|05215|953068|SIX MOZN|720.71M|720710000|16.60|136,784|33.44%|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
2022-11-27 23:04:35|05216|48537|SIX MOBN|1.72B|1720000000|238.00|9,539|-19.56%|29|2023-02-10|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 23:04:41|05217|942513|SIX MOLN|205.36M|205360000|6.31|49,372|-41.25%|24|2023-03-09|15/12/2022||-0.6||3500000|2022-10-27|15/09/2022|-0.41|-0.6|2400000|3200000
2022-11-27 23:04:44|05218|949725|SIX NBEN|78.5M|78500000|8.60|1,256|-3.91%|14|2022-08-18|15/06/2022|-0.23||-1970000||2022-04-07|15/12/2021|-0.01||223800|
2022-11-27 23:04:48|05219|334|SIX NESN|311.67B|311670000000|113.00|3,383,266|-6.22%|32|2023-02-16|15/12/2022||2.41||26020000000|2022-10-19|15/09/2022||2.76|23550000000|23550000000
2022-11-27 23:04:50|05220|949727|SIX THAGN|16.12M|16120000|0.035|432,278|-96.17%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2022-11-27 23:04:53|05221|955607|SIX NWRN|21.41M|21410000|1.20|7,563|-33.33%|6|2022-09-15|15/06/2022||-0.44||3200000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2022-11-27 23:04:58|05222|332|SIX NOVN|178.6B|178600000000|83.03|3,920,059|11.12%|26|2023-02-01|15/12/2022||1.36||13000000000|2022-10-25|15/09/2022|1.58|1.55|12500000000|12880000000
2022-11-27 23:05:02|05223|14157|SIX OERL|2.08B|2080000000|6.39|388,062|-31.29%|36|2023-02-21|15/12/2022||||747000000|2022-11-03|15/09/2022|||742000000|721480000
2022-11-27 23:05:06|05224|949673|SIX ONE|21.94M|21940000|1.450|5,904|-51.67%|18|2022-07-13|15/06/2022|-0.06||15790000||2022-03-21|15/12/2021|-0.14||17740000|
2022-11-27 23:05:10|05225|955608|SIX ODHN|305.05M|305050000|7.58|3,699|-28.49%|23|2022-11-16|15/09/2022|0.2106|0.2106|188900000|189000000|2022-08-17|15/06/2022|0.1404|0.1815|128500000|
2022-11-27 23:05:13|05226|955609|SIX OFN|162.64M|162640000|83.00|452|-8.59%|14|2022-08-05|15/06/2022|3.41||97630000||2022-03-30|15/12/2021|1.96||113100000|116500000
2022-11-27 23:05:17|05227|955610|SIX ORON|490.39M|490390000|75.10|5,598|-16.65%|25|2022-11-30|15/09/2022|||||2022-08-16|15/06/2022|1.98||309200000|
2022-11-27 23:05:19|05228|49833|SIX PGHN|24.61B|24610000000|943.60|57,118|-38.35%|19|2023-03-21|15/12/2022||22.13||1029000000|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000
2022-11-27 23:05:23|05229|955613|SIX PEAN|342.49M|342490000|20.30|27,263|-66.83%|14|2022-08-30|15/06/2022|2.59||138100000||2022-03-29|15/12/2021|4.87||220700000|
2022-11-27 23:05:27|05230|955617|SIX KNRS|1.64M|1640000|0.0100|1,396,541|-86.01%|14|2022-08-31|15/06/2022|-0||||2022-03-31|15/12/2021|-0|||
2022-11-27 23:05:30|05231|955614|SIX PEDU|10.29M|10290000|76.50|70|-19.9%|14|2022-08-25|15/04/2022|-17.11||8460000||2022-07-06|15/10/2021|-5.72||6070000|
2022-11-27 23:05:34|05232|955616|SIX PM|334.25M|334250000|348.00|339|-17.34%|14|2023-02-16|15/12/2022|||||2022-11-03|15/09/2022|||196200000|215800000
2022-11-27 23:05:37|05233|993241|VIE PMAG|2.11B|2110000000|62.90|10,316|-26.86%|20|2022-11-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-27 23:05:40|05234|955615|SIX PLANZ|645.84M|645840000|312.00|799|-6.87%|14|2022-09-01|15/06/2022|7.4||13950000||2022-03-09|15/12/2021|17.57||13910000|
2022-11-27 23:05:43|05235|1055082|SIX PNHO|298.82M|298820000|51.60|4,666|25.55%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2022-11-27 23:05:46|05236|1076609|SIX SPEXN|21.83M|21830000|0.43|10,522|-73.09%|12|2022-09-06|15/06/2022|-0.21||||2022-04-18|15/12/2021|-0.82|||
2022-11-27 23:05:48|05237|949728|SIX PEHN|187.33M|187330000|74.20|672|-17.09%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2022-11-27 23:05:52|05238|49832|SIX PSPN|4.92B|4920000000|107.20|91,072|-2.63%|37|2023-02-21|15/12/2022|||||2022-11-06|15/09/2022|1.24||79040000|80600000
2022-11-27 23:05:54|05239|955640|SIX RLFB|131.96M|131960000|0.0300|3,897,827|-48.28%|14|2022-09-15|15/06/2022|-0.01||4550000||2022-03-31|15/12/2021|-0.01||3320000|
2022-11-27 23:05:58|05240|318|SIX CFR|65.56B|65560000000|114.80|1,032,071|-13.98%|28|2023-02-01|15/12/2022||2.62||5800000000|2022-11-11|15/09/2022|3.16|3.16|5020000000|4600000000
2022-11-27 23:06:01|05241|48531|SIX RIEN|452.1M|452100000|100.60|10,774|-44.42%|19|2023-03-09|15/12/2022||||794000000|2022-07-13|15/06/2022|-5.62||620600000|609650000
2022-11-27 23:06:04|05242|955621|SIX RO|255.99B|255990000000|372.20|43,948|-2.87%|30|2023-02-02|15/12/2022||8.64||16120000000|2022-10-18|15/09/2022||9.02|14740000000|15290000000
2022-11-27 23:06:08|05243|337|SIX ROG|255.99B|255990000000|311.40|1,121,975|-13.16%|37|2023-02-02|15/12/2022||8.64||16120000000|2022-10-18|15/09/2022||9.02|14740000000|15290000000
2022-11-27 23:06:12|05244|949711|SIX HREN|1.12B|1120000000|1,095.00|64|-17.05%|15|2022-09-05|15/06/2022|-45.67||347000000||2022-04-11|15/12/2021|-13.74||315500000|
2022-11-27 23:06:15|05245|955628|SIX SHLTN|244.12M|244120000|16.70|2,581|-13.92%|13|2022-11-28|15/09/2022|||||2022-09-22|15/06/2022||||
2022-11-27 23:06:19|05246|955624|SIX SANN|29.83M|29830000|0.55|147,567|-57.1%|26|2023-03-01|15/12/2022||-0.15||1500000|2022-12-14|15/09/2022||-0.15||1600000
2022-11-27 23:06:23|05247|955623|SIX SAHN|182.84M|182840000|290.00|299|-1.69%|23|2023-01-10|15/12/2022|||||2022-12-06|15/09/2022||||
2022-11-27 23:06:27|05248|48548|SIX SCHN|18.75B|18750000000|171.20|28,501|-27.15%|34|2023-02-15|15/12/2022||1.51||3020000000|2022-10-20|15/09/2022|1.59|1.35|2970000000|2820000000
2022-11-27 23:06:30|05249|49834|SIX SCHP|18.75B|18750000000|179.20|120,746|-25.77%|33|2023-02-15|15/12/2022||1.51||3020000000|2022-10-20|15/09/2022|1.59|1.35|2970000000|2820000000
2022-11-27 23:06:34|05250|955635|SIX STRN|27.62M|27620000|25.00|187|4.17%|14|2022-08-11|15/06/2022|1.83||51320000||2022-03-31|15/12/2021|2.67||49840000|
2022-11-27 23:06:37|05251|955636|SIX SWTQ|1.08B|1080000000|756.00|1,215|-41.21%|15|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|2022-03-04|15/12/2021|27.15||600500000|630000000
2022-11-27 23:06:40|05252|955631|SIX SNBN|433M|433000000|4,330.0|57|-9.79%|23|2022-10-31|15/09/2022|-472050||2930000000||2022-07-29|15/06/2022|-623838||3460000000|
2022-11-27 23:06:44|05253|1073053|SIX SENSI|1.69B|1690000000|108.20|18,989|-8.61%|11|2022-08-24|15/06/2022|2.24||164800000||2022-03-15|15/12/2021|2||143100000|
2022-11-27 23:06:46|05254|955625|SIX SFPN|294.97M|294970000|88.00|1,660|-11.11%|14|2022-09-08|15/06/2022|6.38||25340000||2022-04-13|15/12/2021|7.81||23700000|
2022-11-27 23:06:49|05255|945096|SIX SFSN|3.51B|3510000000|90.30|30,936|-25.19%|16|2023-03-02|15/12/2022||||1529000000|2022-07-18|15/06/2022|3.42||1220000000|1205000000
2022-11-27 23:06:53|05256|13818|SIX SGSN|16.74B|16740000000|2,235.00|15,698|-21.72%|19|2023-01-26|15/12/2022||53.80||3464000000|2022-07-19|15/06/2022|36.85|40.29|3260000000|3277000000
2022-11-27 23:06:58|05257|955626|SIX SFZN|2.75B|2750000000|647.50|9,970|-21.11%|25|2022-11-28|15/09/2022|||||2022-08-18|15/06/2022|14.51|9.40|586700000|527000000
2022-11-27 23:07:01|05258|1096149|SIX SIGNC|7.93B|7930000000|20.76|1,086,980|-15.88%|13|2023-02-28|15/12/2022||0.26||803000000|2022-10-28|15/09/2022|0.18|0.22|770800000|770870000
2022-11-27 23:07:04|05259|49827|SIX SIKA|37.6B|37600000000|244.60|340,928|-31.56%|33|2023-02-17|15/12/2022||4.92||2890000000|2022-10-21|15/09/2022|1.87||2750000000|2750000000
2022-11-27 23:07:08|05260|49955|SIX SOON|15.07B|15070000000|250.60|247,051|-27.63%|25|2022-11-14|15/09/2022|4.81|5.36|1850000000|1593000000|2022-08-31|15/06/2022||||
2022-11-27 23:07:11|05261|945906|SIX SPCE|83.46M|83460000|17.30|2,435|3.59%|17|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022|-1.7||-6590000|
2022-11-27 23:07:15|05262|955627|SIX SGKN|2.94B|2940000000|491.50|2,202|16.47%|26|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 23:07:17|05263|1128801|SIX SRAIL|3.07B|3070000000|32.26|140,670|-19.35%|10|2023-03-15|15/12/2022|||||2022-09-01|15/06/2022|0.01||1470000000|
2022-11-27 23:07:20|05264|955633|SIX STGN|161.95M|161950000|48.20|722|7.11%|26|2022-11-28|15/09/2022|||||2022-07-28|15/06/2022|1.5||139500000|
2022-11-27 23:07:24|05265|949731|SIX STMN|17.81B|17810000000|111.80|343,528|-40.91%|31|2023-02-21|15/12/2022||14.98||569000000|2022-11-02|15/09/2022|||550500000|540370000
2022-11-27 23:07:28|05266|49836|SIX SUN|2.49B|2490000000|73.40|48,579|-13.75%|32|2023-02-16|15/12/2022||||1693000000|2022-10-26|15/09/2022||||
2022-11-27 23:07:31|05267|330|SIX UHR|12.06B|12060000000|239.50|121,716|-10.67%|28|2022-11-30|15/09/2022|||||2022-07-14|15/06/2022|6.01|5.73|3610000000|3574000000
2022-11-27 23:07:34|05268|943210|SIX UHRN|12.06B|12060000000|44.86|46,996|-14.39%|26|2022-11-30|15/09/2022|||||2022-07-14|15/06/2022|6.01||3610000000|3574000000
2022-11-27 23:07:37|05269|331|SIX SLHN|15.6B|15600000000|505.80|93,837|-1.82%|31|2022-11-09|15/09/2022|||||2022-11-09|15/12/2022||||
2022-11-27 23:07:41|05270|49828|SIX SPSN|6.24B|6240000000|81.30|128,727|-7.78%|37|2023-02-16|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 23:07:45|05271|335|SIX SRENH|23.86B|23860000000|82.58|979,764|-4.27%|38|2023-02-17|15/12/2022||1.40||11046000000|2022-10-28|15/09/2022||0.73||10798000000
2022-11-27 23:07:50|05272|955634|SIX STLN|743.3M|743300000|0.2430|225,916|-29.26%|30|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-27 23:07:53|05273|339|SIX SCMN|26.18B|26180000000|505.60|99,772|-2.39%|38|2023-02-09|15/12/2022||6.1||2830000000|2022-10-27|15/09/2022|8.28|7.55|2730000000|2720000000
2022-11-27 23:07:55|05274|955632|SIX SQN|2.02B|2020000000|134.70|35,520|-27.27%|24|2022-11-28|15/09/2022|||||2022-08-10|15/06/2022|5.14||230100000|
2022-11-27 23:07:59|05275|48540|SIX TECN|5.28B|5280000000|416.40|25,391|-26.17%|29|2023-03-13|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 23:08:02|05276|949732|SIX TEMN|4.29B|4290000000|59.76|276,263|-51.49%|31|2023-02-16|15/12/2022||1.07||285500000|2022-10-20|15/09/2022|0.38|0.7984|212800000|234300000
2022-11-27 23:08:06|05277|955639|SIX TKBP|2.35B|2350000000|117.50|869|10.85%|14|2022-08-18|15/06/2022|18.8||198500000||2022-04-15|15/12/2021|17.84||198800000|
2022-11-27 23:08:09|05278|955641|SIX TOHN|114.82M|114820000|5.82|2,875|-12.52%|25|2023-03-06|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 23:08:13|05279|955637|SIX TXGN|1.53B|1530000000|145.40|4,040|2.39%|15|2023-03-09|15/12/2022||||502000000|2022-08-30|15/06/2022|-1.68||443200000|
2022-11-27 23:08:16|05280|955642|SIX UBXN|783.99M|783990000|112.40|20,602|73.84%|14|2022-08-19|15/06/2022|6.58||294400000|264150000|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000
2022-11-27 23:08:19|05281|943811|SIX UBSG|55.74B|55740000000|17.48|8,063,464|11.91%|33|2023-01-31|15/12/2022||0.3467||7800000000|2022-10-25|15/09/2022|0.52|0.43|8240000000|8120000000
2022-11-27 23:08:23|05282|955649|SIX VLRT|70.82M|70820000|17.95|2,401|52.12%|14|2022-08-25|15/06/2022|3.16||11060000||2022-04-05|15/12/2021|0.26||7200000|
2022-11-27 23:08:27|05283|49956|SIX VATN|1.59B|1590000000|101.00|20,191|17.85%|33|2023-02-02|15/12/2022||2.13||118480000|2022-11-08|15/09/2022|1.57|1.57|107900000|108640000
2022-11-27 23:08:31|05284|48528|SIX VALN|1.13B|1130000000|258.00|7,316|66.88%|28|2023-02-22|15/12/2022||8.27||1014000000|2022-11-28|15/09/2022||||
2022-11-27 23:08:34|05285|994260|SIX VARN|500.23M|500230000|49.40|2,641|12.53%|8|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-27 23:08:36|05286|976465|SIX VACN|8B|8000000000|266.80|98,323|-41.85%|25|2023-03-01|15/12/2022||4.87||627000000|2022-10-13|15/09/2022|||305500000|297670000
2022-11-27 23:08:40|05287|955644|SIX VAHN|1.21B|1210000000|417.00|1,091|-2.57%|14|2022-08-31|15/06/2022|22.82||624500000||2022-03-30|15/12/2021|23.59||641000000|
2022-11-27 23:08:44|05288|955647|SIX VETN|674.02M|674020000|34.0|12,887|-38.18%|14|2022-08-23|15/06/2022|-0.24||435000000|435000000|2022-03-15|15/12/2021|1.18||417300000|403950000
2022-11-27 23:08:47|05289|49957|SIX VIFN|10.98B|10980000000|169.25|3,618|60.12%|18|2023-02-15|15/12/2022|||||2022-08-08|15/06/2022||||
2022-11-27 23:08:51|05290|955648|SIX VILN|81.43M|81430000|780.00|6|6.85%|14|2022-09-07|15/06/2022|10.1||34850000||2022-05-11|15/12/2021|11.71||35770000|
2022-11-27 23:08:54|05291|955622|SIX ROL|332.86M|332860000|0.928|111,340|-17.88%|23|2022-11-28|15/09/2022|||||2022-09-05|15/06/2022|0.02||121900000|
2022-11-27 23:08:57|05292|48542|SIX VONN|3.28B|3280000000|58.90|33,317|-19.7%|29|2023-02-09|15/12/2022|||||2022-11-01|15/09/2022||||
2022-11-27 23:09:00|05293|955650|SIX VPBN|539.95M|539950000|88.20|1,109|-10.18%|15|2023-03-07|15/12/2022|||||2022-08-18|15/06/2022|3.49||173200000|
2022-11-27 23:09:03|05294|955654|SIX METG|416.88M|416880000|34.90|13,778|97.73%|14|2022-07-28|15/06/2022|0.97||258300000||2022-04-15|15/12/2021|0.99||270700000|
2022-11-27 23:09:06|05295|955652|SIX WARN|539.55M|539550000|2,180.0|89|-8.02%|14|2022-08-25|15/06/2022|59.64||18140000||2022-03-21|15/12/2021|44.54||18030000|
2022-11-27 23:09:09|05296|976078|SIX WIHN|22.88M|22880000|0.173|583,143|-80.99%|16|2022-10-06|15/09/2022|-0.0044|-0.0044|6000000|6000000|2022-09-15|15/06/2022||-0.01||6500000
2022-11-27 23:09:11|05297|955611|SIX YTME|44.96M|44960000|0.725|3,060|-41.53%|9|2020-06-30|15/12/2019|-1.19||41690000||2019-11-01|15/06/2019|-1.26||98120000|
2022-11-27 23:09:15|05298|955655|SIX YPSN|2.62B|2620000000|192.00|7,558|10.85%|14|2022-11-16|15/09/2022|1.17||244200000||2022-05-25|15/03/2022|1.26||242300000|
2022-11-27 23:09:18|05299|48553|SIX ZEHN|666.98M|666980000|57.80|20,245|-34.98%|12|2023-03-01|15/12/2022|||||2022-07-27|15/06/2022||2.55||378000000
2022-11-27 23:09:20|05300|955658|SIX ZUBN|82.89M|82890000|25.00|807|-8.76%|14|2022-11-10|15/09/2022|1.02||4390000||2022-09-14|15/03/2022|1.19||4270000|
2022-11-27 23:09:25|05301|955659|SIX ZUGN|854.25M|854250000|1,675.0|232|-14.1%|14|2022-08-26|15/06/2022|54.71||38340000||2022-03-04|15/12/2021|84.11||37930000|
2022-11-27 23:09:28|05302|955657|SIX ZUGER|2.09B|2090000000|7,260.0|37|10.33%|14|2022-07-11|15/06/2022|186.49||128600000||2022-01-21|15/12/2021|261.73||253200000|
2022-11-27 23:09:32|05303|1024762|SIX ROSEG|316.94M|316940000|25.28|172,606|-93.09%|27|2023-03-23|15/12/2022||||437000000|2022-10-20|15/09/2022|||376300000|400950000
2022-11-27 23:09:34|05304|329|SIX ZURN|66.85B|66850000000|450.90|285,925|17.82%|38|2023-02-09|15/12/2022||18.00||29192000000|2022-11-10|15/09/2022||||
2022-11-27 23:09:40|05305|955660|SIX ZWM|11.93M|11930000|150.00|25|-13.79%|14|2022-09-17|15/06/2022|13.46||27800000||2022-04-08|15/12/2021|16.54||28560000|
2022-11-27 23:09:43|05306|7010|BIT A2|4.13B|4130000000|1.324|9,767,447|-22.57%|36|2023-03-31|15/12/2022|||||2022-11-11|15/09/2022|||7080000000|5600000000
2022-11-27 23:09:47|05307|26023|ST AAK|46.37B|46370000000|178.7|238,835|-2.22%|34|2023-02-02|15/12/2022||2.27||13340000000|2022-10-25|15/09/2022|2.36|1.99|13310000000|12790000000
2022-11-27 23:09:51|05308|6920|AS AALB|4.34B|4340000000|39.26|208,660|-26.45%|29|2023-02-23|15/12/2022||1.18||1558000000|2022-11-09|15/09/2022||||
2022-11-27 23:09:55|05309|961622|AS ABNd|10.96B|10960000000|12.21|2,965,157|-1.8%|27|2023-02-08|15/12/2022||0.2586||1850000000|2022-11-09|15/09/2022|0.8|0.3643|2160000000|1820000000
2022-11-27 23:09:59|05310|534|EBR ACKB|5.03B|5030000000|151.60|23,892|4.26%|30|2023-02-28|15/12/2022|||||2022-11-23|15/09/2022||||
2022-11-27 23:10:03|05311|442|BME ACS|6.85B|6850000000|26.580|671,913|37.58%|38|2023-03-01|15/12/2022||0.2956||7920000000|2022-11-10|15/09/2022|0.6944|0.6944|9110000000|9110000000
2022-11-27 23:10:06|05312|1081623|AS ADYEN|46.31B|46310000000|1,494.40|87,712|-38.31%|24|2023-02-09|15/06/2023||11.61||812630000|2023-02-09|15/12/2022||10.78||715260000
2022-11-27 23:10:08|05313|15189|EBR AOO|3.05B|3050000000|77.70|59,719|-34.21%|24|2023-02-16|15/12/2022||||224000000|2022-11-28|15/09/2022|3.48||68880000|
2022-11-27 23:10:12|05314|304|AS AEGN|9.48B|9480000000|4.704|7,750,687|20.06%|38|2023-02-16|15/12/2022||0.2071||6950000000|2022-11-09|15/09/2022|-0.1|-0.2933|3650000000|7040000000
2022-11-27 23:10:19|05315|945627|BME AENA|18.62B|18620000000|124.10|142,707|-3.39%|29|2023-02-22|15/12/2022||0.5011||877400000|2022-10-26|15/09/2022|2.24|0.5145|1190000000|1190000000
2022-11-27 23:10:23|05316|26031|ST AFRY|19.93B|19930000000|175.3|203,579|-29.88%|34|2023-02-10|15/12/2022||5.98||6160000000|2022-10-28|15/09/2022|2.3|3.89|5300000000|4970000000
2022-11-27 23:10:25|05317|13129|EBR AGES|7B|7000000000|37.88|481,382|-18.31%|38|2023-02-22|15/12/2022||1.09||2260000000|2022-11-09|15/09/2022|0.684|0.77|2150000000|2150000000
2022-11-27 23:10:29|05318|6909|AS AD|27.57B|27570000000|28.13|2,702,114|-7.24%|38|2023-02-15|15/12/2022||0.6067||23040000000|2022-11-09|15/09/2022|0.7|0.5967|22410000000|21630000000
2022-11-27 23:10:33|05319|50563|IR AIBG|7.66B|7660000000|2.866|5,875,253.71|49.39%|29|2023-03-01|15/12/2022||0.09||1521000000|2022-10-28|15/09/2022||||
2022-11-27 23:10:36|05320|40260|OL AKRBP|213.16B|213160000000|337.70|1,117,886|19.33%|37|2023-02-08|15/12/2022||1.2||4120000000|2022-10-26|15/09/2022|1.24|1.31|4870000000|4620000000
2022-11-27 23:10:41|05321|6902|AS AKZO|12.43B|12430000000|70.06|637,791|-26.82%|38|2023-02-15|15/12/2022||0.7757||2720000000|2022-10-20|15/09/2022|0.57|0.5817|2860000000|2860000000
2022-11-27 23:10:45|05322|481|ST ALFA|125.16B|125160000000|302.8|674,212|-14.63%|38|2023-02-02|15/12/2022||3.9||15170000000|2022-10-25|15/09/2022|2.92|3.47|13180000000|13090000000
2022-11-27 23:10:47|05323|1166736|WA ALEP|26.87B|26870000000|25.46|3,520,001|-39.38%|15|2023-03-02|15/12/2022||0.0694||3373000000|2022-11-30|15/09/2022||0.1127||2140000000
2022-11-27 23:10:50|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||||
2022-11-27 23:10:53|05325|14615|BME AMA|23.29B|23290000000|51.780|665,087|-8.74%|37|2023-02-24|15/12/2022||0.3399||1230000000|2022-11-04|15/09/2022|0.49|0.4311|1220000000|1200000000
2022-11-27 23:10:58|05326|26232|CSE AMBUb|21.16B|21160000000|83.3|1,405,426|-58.27%|32|2023-02-07|15/12/2022||0.075||1200000000|2022-11-15|15/09/2022|-0.51|-0.3752|1160000000|1170000000
2022-11-27 23:11:01|05327|18928|BIT AMPF|6.25B|6250000000|27.880|619,877|-33.93%|33|2023-03-01|15/12/2022||0.339||626050000|2022-10-26|15/09/2022|0.129|0.1307|502750000|488230000
2022-11-27 23:11:06|05328|590|VIE ANDR|5.22B|5220000000|52.550|129,425|21.93%|37|2023-03-08|15/12/2022||1.34||2020000000|2022-11-04|15/09/2022|1.01|0.9125|1890000000|1740000000
2022-11-27 23:11:10|05329|13111|EBR ABI|108.2B|108200000000|54.57|1,596,279|6.6%|37|2023-03-02|15/12/2022||0.7186||15270000000|2022-10-27|15/09/2022|0.81|0.7721|15090000000|15120000000
2022-11-27 23:11:13|05330|943396|EBR ARGX|20.2B|20200000000|365.20|68,137|48.21%|26|2023-03-02|15/12/2022||-2.91||168330000|2022-10-27|15/09/2022|-4.26|-3.35|146490000|117510000
2022-11-27 23:11:17|05331|963108|F AT1|3.83B|3830000000|2.600|16,421|-53.24%|26|2023-03-30|15/12/2022||0.09||398450000|2022-11-29|15/09/2022||0.11||347970000
2022-11-27 23:11:21|05332|6888|AS ASMI|12.39B|12390000000|254.20|274,693|-34.4%|38|2023-02-28|15/12/2022||3.23||613670000|2022-10-25|15/09/2022|3.53|3.46|609800000|583390000
2022-11-27 23:11:25|05333|6917|AS ASML|227.15B|227150000000|574.10|840,119|-16.26%|38|2023-01-25|15/12/2022||4.37||6340000000|2022-10-19|15/09/2022|4.29|3.76|5780000000|5510000000
2022-11-27 23:11:28|05334|985157|AS ASRNL|6.4B|6400000000|43.94|485,471|17.11%|24|2023-02-22|15/12/2022||2.29|||2022-11-30|15/09/2022||||
2022-11-27 23:11:32|05335|483|ST ASSAb|270.59B|270590000000|243.6|1,732,004|-4.81%|38|2023-02-03|15/12/2022||3.3||32920000000|2022-10-26|15/09/2022|3.2|2.96|31820000000|30170000000
2022-11-27 23:11:37|05336|308|BIT GASI|26.28B|26280000000|16.9300|3,774,065|-4.13%|37|2023-03-14|15/12/2022||0.747||40875000000|2022-11-10|15/09/2022|0.5563|0.5563|17950000000|17600000000
2022-11-27 23:11:41|05337|7011|BIT ATL|18.78B|18780000000|22.92|3,431,811|42.63%|37|2022-11-10|15/09/2022|0.14||2330000000|1530000000|2022-08-05|15/06/2022|0.11||1800000000|1800000000
2022-11-27 23:11:45|05338|476|ST ATCOa|619.3B|619300000000|131.4|4,361,126|-3.31%|38|2023-01-26|15/12/2022||1.35||38760000000|2022-10-19|15/09/2022|1.34|1.18|38070000000|35110000000
2022-11-27 23:11:50|05339|7029|BIT BAMI|5.03B|5030000000|3.331|12,504,817|37.08%|38|2023-02-08|15/12/2022||0.1057||1120000000|2022-11-08|15/09/2022|0.07|0.106|1170000000|1120000000
2022-11-27 23:11:53|05340|473|BME SABE|4.88B|4880000000|0.8760|32,794,340|48.73%|38|2023-02-03|15/12/2022||0.03||1220000000|2022-10-28|15/09/2022|0.14|0.044|1350000000|1300000000
2022-11-27 23:11:56|05341|290|LON BIRG|7.75B|7750000000|7.37|1,620,085|54.18%|20|2022-11-09|15/09/2022|||||2022-08-03|15/06/2022||||
2022-11-27 23:12:00|05342|8759|WA PEO|22.65B|22650000000|86.28|1,103,318|-23.24%|38|2023-02-28|15/12/2022||4.5||3210000000|2022-11-03|15/09/2022|-2.07|-2.44|1020000000|1010000000
2022-11-27 23:12:04|05343|447|BME BKT|5.69B|5690000000|6.318|3,253,982|46.73%|38|2023-01-26|15/12/2022||0.14||514200000|2022-10-21|15/09/2022|0.175|0.1767|555000000|541750000
2022-11-27 23:12:07|05344|446|BME BBVA|33.48B|33480000000|5.641|18,922,268|16.41%|38|2023-02-01|15/12/2022||0.26||6420000000|2022-10-28|15/09/2022|0.29|0.2389|6860000000|6210000000
2022-11-27 23:12:10|05345|26047|ST BEIJb|70.2B|70200000000|184.00|383,801|5.2%|28|2023-01-26|15/12/2022||0.8731||5490000000|2022-10-20|15/09/2022|1.12|1.11|5980000000|5980000000
2022-11-27 23:12:14|05346|477|ST BOL|101.04B|101040000000|369.40|1,191,738|27.39%|38|2023-02-14|15/12/2022||9.84||21160000000|2022-10-20|15/09/2022|9.9|9.72|19480000000|20420000000
2022-11-27 23:12:18|05347|452|BME CABK|28.12B|28120000000|3.580|14,205,567|56.67%|38|2023-02-03|15/12/2022||0.0757||2840000000|2022-11-16|15/09/2022|0.12|0.12|2990000000|2880000000
2022-11-27 23:12:22|05348|13579|BIT CPRI|11.47B|11470000000|10.2200|1,975,282|-20.5%|38|2023-02-21|15/12/2022||0.16||715570000|2022-10-27|15/09/2022|||748800000|748800000
2022-11-27 23:12:26|05349|551|CSE CARLb|134B|134000000000|901.8|190,839|-15.08%|38|2023-02-07|15/12/2022||11.78||15640000000|2022-10-26|15/09/2022|20.58|20.62|20240000000|20240000000
2022-11-27 23:12:30|05350|18976|BS CASTs|43.89B|43890000000|133.48|300,835|-47.39%|33|2023-02-13|15/12/2022||3.12||2260000000|2022-10-20|15/09/2022|3.1|2.58|2330000000|2310000000
2022-11-27 23:12:33|05351|37756|WA CDR|14.1B|14100000000|140.00|713,044|-24.54%|25|2022-11-28|15/09/2022||0.42||218140000|2022-09-07|15/06/2022|0.45|1.19|161800000|178850000
2022-11-27 23:12:36|05352|951681|BME CLNX|23.42B|23420000000|33.54|1,725,578|-36.41%|27|2023-03-01|15/12/2022||-0.0384||906240000|2022-11-11|15/09/2022|-0.1273|-0.1273|882000000|881890000
2022-11-27 23:12:40|05353|26250|CSE CHRH|57.63B|57630000000|438.3|241,704|-13.17%|38|2023-01-12|15/11/2022||0.4338||307450000|2022-10-12|15/08/2022|0.47|0.4853|327900000|326020000
2022-11-27 23:12:44|05354|6687|F CBRO|1.88B|1880000000|12.60|170|-17.65%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2022-11-27 23:12:53|05355|41180|NYSE CNHI|21.59B|21590000000|16.07|3,955,682|-5.14%|38|2023-02-08|15/12/2022||0.3498||5890000000|2022-11-08|15/09/2022|0.41|0.32|5880000000|5110000000
2022-11-27 23:12:57|05356|538|EBR COFB|2.77B|2770000000|86.00|60,894|-38.7%|38|2023-02-17|15/12/2022||1.74||81850000|2022-10-28|15/09/2022|3.59|5.29|88520000|90210000
2022-11-27 23:13:01|05357|14228|CSE COLOb|186.41B|186410000000|878.0|178,860|-20%|38|2023-02-03|15/12/2022||6.45||6200000000|2022-11-07|15/09/2022|5.92|6.06|6060000000|6080000000
2022-11-27 23:13:06|05358|6891|AS CORB|1.78B|1780000000|30.10|63,882|-27.08%|31|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|||393000000|393000000
2022-11-27 23:13:09|05359|549|CSE DANSKE|108.29B|108290000000|127.4|2,028,416|15.82%|31|2023-02-02|15/12/2022||4.51||11930000000|2022-10-26|15/09/2022|-16.2|2.23|9770000000|9760000000
2022-11-27 23:13:13|05360|566|CSE DEMANT|46.59B|46590000000|211.4|319,629|-32.93%|38|2023-02-23|15/12/2022||5.78||5230000000|2022-11-03|15/09/2022|0.00|0.00|4860000000|4940000000
2022-11-27 23:13:17|05361|14609|BIT DIAS|7.05B|7050000000|132.60|95,552|-29.2%|38|2023-03-08|15/12/2022||1.56||370800000|2022-10-27|15/09/2022|1.11|1.11|326600000|316030000
2022-11-27 23:13:22|05362|1008705|WA DNP|36.37B|36370000000|371.00|218,269|10.85%|25|2023-03-17|15/12/2022||3.38||5380000000|2022-11-03|15/09/2022|3.37|3.27|5370000000|5100000000
2022-11-27 23:13:26|05363|13140|OL DNB|293.41B|293410000000|189.25|1,368,426|-6.08%|38|2023-02-09|15/12/2022||4.96||17570000000|2022-11-24|15/09/2022|4.77|4.78|16130000000|16570000000
2022-11-27 23:13:29|05364|961662|ST DOMETIC|23.53B|23530000000|73.64|1,101,915|-44.71%|27|2023-01-27|15/12/2022||0.6888||6320000000|2022-10-26|15/09/2022|2.12|2|7580000000|7570000000
2022-11-27 23:13:34|05365|553|CSE DSV|246.01B|246010000000|1,123.5|344,438|-21.82%|38|2023-02-02|15/12/2022||16.33||54630000000|2022-10-25|15/09/2022|20.9|21.78|60560000000|56770000000
2022-11-27 23:13:38|05366|18899|BS DUFNz|3.42B|3420000000|37.54|117,743|-11.21%|32|2023-03-16|15/12/2022||||1620000000|2022-11-02|15/09/2022|||2120000000|2060000000
2022-11-27 23:13:41|05367|424|ELI EDP|17.67B|17670000000|4.48|6,836,401|-7.63%|38|2023-03-02|15/12/2022||0.139||7510000000|2022-10-27|15/09/2022|0.05|0.0423|5680000000|4620000000
2022-11-27 23:13:44|05368|475|ST ELUXb|39.51B|39510000000|145.8|2,051,838|-29.26%|38|2023-02-02|15/12/2022||-0.0303||38470000000|2022-10-28|15/09/2022|-2.23|0.291|35240000000|32520000000
2022-11-27 23:13:48|05369|18977|BS EKTABs|22.53B|22530000000|58.96|327,679|-47.02%|31|2023-02-24|15/01/2023||0.7357||4140000000|2022-11-24|15/10/2022|0.32|0.5365|4080000000|4050000000
2022-11-27 23:13:51|05370|15213|EBR ELI|10.62B|10620000000|144.60|59,253|33.01%|20|2022-11-25|15/09/2022|||||2022-07-27|15/06/2022|2.29||1620000000|1952000000
2022-11-27 23:13:55|05371|571|HE ELISA|8.11B|8110000000|50.60|237,068|-5.03%|36|2023-01-27|15/12/2022||0.5765||559330000|2022-10-19|15/09/2022|0.63|0.6225|534000000|522190000
2022-11-27 23:13:58|05372|453|BME ENAG|4.64B|4640000000|17.745|955,046|-10.69%|37|2023-02-21|15/12/2022||0.2478||244840000|2022-10-25|15/09/2022|0.4383|0.3466|237000000|237000000
2022-11-27 23:14:01|05373|13816|BME ELE|18.99B|18990000000|17.930|1,267,233|-10.71%|38|2023-02-22|15/12/2022||0.3277||-2940000000|2022-11-08|15/09/2022|0.69|0.8892|9770000000|8380000000
2022-11-27 23:14:06|05374|6963|BIT ENEI|52.37B|52370000000|5.155|27,022,222|-24.37%|32|2023-03-16|15/12/2022||-0.0051||-24620000000|2022-11-03|15/09/2022|0.25|0.2282|40920000000|22070000000
2022-11-27 23:14:10|05375|6974|BIT ENI|48.8B|48800000000|14.298|14,544,988|24.01%|28|2023-02-17|15/12/2022||1||30490000000|2022-10-28|15/09/2022|1.06|0.9419|37300000000|26720000000
2022-11-27 23:14:13|05376|1082093|ST EPIRa|229.34B|229340000000|198.75|992,882|-6.95%|23|2023-01-23|15/12/2022||2||13730000000|2022-10-26|15/09/2022|1.88|1.91|12800000000|12720000000
2022-11-27 23:14:16|05377|1153107|ST EQTAB|288.14B|288140000000|242.90|1,081,757|-52.17%|8|2023-01-18|15/12/2022||4.57||9463000000|2022-10-18|15/09/2022||||
2022-11-27 23:14:20|05378|376|OL EQNR|1.16T|1160000000000|366.50|3,773,125|66.67%|37|2023-02-08|15/12/2022||1.83||42170000000|2022-10-28|15/09/2022|2.13|2.24|43630000000|44270000000
2022-11-27 23:14:23|05379|592|VIE ERST|12.1B|12100000000|29.710|703,636|-21.9%|37|2023-02-28|15/12/2022||0.7773||2120000000|2022-11-04|15/09/2022|1.19|1.14|2120000000|2120000000
2022-11-27 23:14:32|05380|1013381|ST ESSITYb|182.99B|182990000000|260.60|1,374,248|-11.51%|26|2023-01-26|15/12/2022||3.14||43530000000|2023-01-01|15/03/2023||||41760000000
2022-11-27 23:14:35|05381|535|EBR COLR|3.32B|3320000000|25.93|265,092|-37.53%|24|2022-12-13|15/09/2022||1.53||5006000000|2022-09-02|15/06/2022||2.94||9845000000
2022-11-27 23:14:38|05382|6978|F EURA|4.7B|4700000000|61.35|27|-16.36%|26|2022-11-10|15/09/2022|||||2022-07-26|15/06/2022||||
2022-11-27 23:14:41|05383|948356|ST EVOG|219.94B|219940000000|1,034.80|849,029|7.79%|14|2023-02-02|15/12/2022||1.08||400110000|2022-10-27|15/09/2022|1.02|0.9838|378530000|368510000
2022-11-27 23:14:44|05384|13380|LON 0RKY|17.32B|17320000000|74.85|54,211|-4.59%|29|2022-11-11|15/09/2022|||||2022-09-06|15/06/2022|5.68||18680000000|
2022-11-27 23:14:47|05385|18980|BS FABGs|28.67B|28670000000|90.59|172,056|-41.38%|33|2023-02-06|15/12/2022||1.04||764810000|2022-10-20|15/09/2022|1.3|1.2|771000000|783140000
2022-11-27 23:14:49|05386|26042|ST BALDb|53.43B|53430000000|47.74|3,276,220|-58.43%|31|2023-02-10|15/12/2022||1.1||2690000000|2022-10-28|15/09/2022|1.54|1.2|2660000000|2660000000
2022-11-27 23:14:52|05387|959205|NYSE RACE|39.73B|39730000000|218.14|340,380|-16.97%|29|2023-02-02|15/12/2022||1.17||1280000000|2022-11-02|15/09/2022|1.23|1.15|1250000000|1200000000
2022-11-27 23:14:57|05388|459|BME FER|19B|19000000000|25.870|1,129,542|7.53%|38|2023-03-02|15/12/2022||0.07||1900000000|2022-10-27|15/09/2022|0.078|0.02|1980000000|1980000000
2022-11-27 23:15:00|05389|103940|BIT FBK|9.35B|9350000000|15.3650|2,228,734|-0.97%|30|2023-02-07|15/12/2022||||227330000|2022-11-07|15/09/2022|0.13||219660000|210320000
2022-11-27 23:15:03|05390|574|HE FORTUM|13.31B|13310000000|14.84|2,540,799|-40.4%|36|2023-02-03|15/12/2022||0.4542||2470000000|2022-11-10|15/09/2022|0.31|0.312|2150000000|1710000000
2022-11-27 23:15:07|05391|15225|AS GLPG|2.58B|2580000000|39.26|192,382|-7.83%|34|2023-02-23|15/12/2022||-0.948||130250000|2022-11-03|15/09/2022|0.33|0.24|136200000|140130000
2022-11-27 23:15:11|05392|421|ELI GALP|9.6B|9600000000|11.52|2,883,127|39.33%|38|2023-02-21|15/12/2022||0.4089||6380000000|2022-10-24|15/09/2022|0.23|0.2298|7760000000|6540000000
2022-11-27 23:15:15|05393|457|BME SGREN|12.27B|12270000000|18.035|1,662,842|-22.86%|38|2023-01-31|15/12/2022||-0.0596||2190000000|2022-11-28|15/09/2022|0.42|0.4933|3370000000|3260000000
2022-11-27 23:15:23|05394|545|EBR GBLB|11.28B|11280000000|79.14|172,980|-17.36%|38|2023-03-08|15/12/2022|||||2022-11-02|15/09/2022|-1.57||1770000000|
2022-11-27 23:15:28|05395|561|CSE GMAB|206.58B|206580000000|3,170.0|110,999|22.68%|38|2023-02-22|15/12/2022||24.78||4470000000|2022-11-09|15/09/2022|39.17|16.48|4090000000|3570000000
2022-11-27 23:15:35|05396|18981|BS GETIBs|62.32B|62320000000|229.66|201,099|-40.42%|33|2023-02-01|15/12/2022||4.24||8820000000|2022-10-19|15/09/2022|3.1|2.44|6500000000|6810000000
2022-11-27 23:15:42|05397|40266|OL GJFG|95.44B|95440000000|190.90|237,973|-9.27%|38|2023-01-24|15/12/2022||2.53||7980000000|2022-10-21|15/09/2022|2.21|2.25|8050000000|8050000000
2022-11-27 23:15:47|05398|44478|IR GL9|3.14B|3140000000|11.65|548,940|-2.86%|28|2023-02-22|15/12/2022||0.47||2752000000|2022-11-03|15/09/2022||||
2022-11-27 23:15:57|05399|563|CSE GN|22.03B|22030000000|172.2|1,057,186|-56.64%|38|2023-02-09|15/12/2022||3.66||5430000000|2022-11-11|15/09/2022|2.34|2.9|4700000000|4820000000
2022-11-27 23:16:00|05400|458|BME GRLS|6.36B|6360000000|10.335|1,609,929|-39.79%|38|2023-03-02|15/12/2022||||1580000000|2022-11-08|15/09/2022|||1540000000|1550000000
2022-11-27 23:16:04|05401|490|ST HMb|194.61B|194610000000|119.3|4,454,339|-25.14%|34|2023-01-27|15/11/2022||2.01||61630000000|2022-09-29|15/08/2022|1.3|1.98|57450000000|57450000000
2022-11-27 23:16:08|05402|40231|AS HEIO|20.91B|20910000000|72.60|114,224|-5.59%|25|2023-02-15|15/12/2022|||||2022-10-26|15/09/2022|||7790000000|
2022-11-27 23:16:12|05403|303|AS HEIN|51.34B|51340000000|89.20|595,907|-4.09%|31|2023-02-15|15/12/2022||2.49||7960000000|2022-10-26|15/09/2022|||7790000000|7830000000
2022-11-27 23:16:15|05404|18949|BIT HRA|3.86B|3860000000|2.657|2,723,598|-21.16%|33|2023-03-20|15/12/2022|||||2022-11-10|15/09/2022|-0.01||5480000000|5480000000
2022-11-27 23:16:19|05405|18983|BS HEXABs|328.16B|328160000000|122.06|676,880|-7.87%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2022-11-27 23:16:25|05406|26111|ST HPOLb|39.54B|39540000000|114.8|451,845|5.86%|34|2023-02-03|15/12/2022||1.85||5590000000|2022-10-21|15/09/2022|1.79|1.76|5920000000|5460000000
2022-11-27 23:16:29|05407|18984|BS HOLMBs|68.74B|68740000000|421.34|46,634|4.55%|31|2023-01-31|15/12/2022||6.52||5670000000|2022-10-20|15/09/2022|9.1|7.76|5780000000|5720000000
2022-11-27 23:16:32|05408|26410|HE HUH1V|3.82B|3820000000|36.56|182,487|-4.99%|38|2023-02-09|15/12/2022||0.5863||1140000000|2022-10-19|15/09/2022|0.59|0.6003|1180000000|1120000000
2022-11-27 23:16:35|05409|18987|BS HUSQBs|46.33B|46330000000|81.22|789,190|-39.64%|33|2023-02-03|15/12/2022||-1.35||8950000000|2022-10-19|15/09/2022|0.47|0.6752|12210000000|11100000000
2022-11-27 23:16:39|05410|463|BME IBE|67.83B|67830000000|10.820|12,148,609|13.06%|37|2023-02-22|15/12/2022||0.1374||16770000000|2022-10-25|15/09/2022|0.1586|0.16|13470000000|10520000000
2022-11-27 23:16:42|05411|18982|BS ICAs|107.8B|107800000000|535.92|112,321|0.32%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-11-27 23:16:45|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
2022-11-27 23:16:49|05413|943214|AS IMCD|8.23B|8230000000|144.55|128,104|-27.12%|27|2023-02-24|15/12/2022||1.16||1050000000|2022-11-10|15/09/2022|1.66|1.32|1190000000|1120000000
2022-11-27 23:16:53|05414|598|VIE IMFI|1.74B|1740000000|12.570|121,309|-38.62%|29|2023-03-30|15/12/2022|||||2022-11-23|15/09/2022|0.62||105000000|
2022-11-27 23:16:56|05415|461|BME ITX|77.67B|77670000000|24.960|3,985,631|-14.64%|32|2023-03-15|15/01/2023||0.3049||8920000000|2022-12-14|15/10/2022||0.418||8040000000
2022-11-27 23:16:59|05416|18989|BS INDUAs|117.43B|117430000000|270.60|56,332|-2.33%|33|2023-02-03|15/12/2022|||||2022-10-07|15/09/2022|-14.27|||
2022-11-27 23:17:03|05417|26116|ST INDT|82.66B|82660000000|226.9|357,524|-8.43%|34|2023-02-02|15/12/2022||2.11||6560000000|2022-10-28|15/09/2022|1.9|1.91|6710000000|6340000000
2022-11-27 23:17:05|05418|301|AS INGA|42.23B|42230000000|11.63|15,623,900|-3.85%|38|2023-02-02|15/12/2022||0.278||4740000000|2022-11-03|15/09/2022|0.26|0.3183|4410000000|4490000000
2022-11-27 23:17:09|05419|9060|BME COL|3.19B|3190000000|6.020|1,360,138|-24.06%|38|2023-02-28|15/12/2022||0.07||85720000|2022-11-28|15/09/2022|0.08|0.07|92000000|87660000
2022-11-27 23:17:13|05420|18953|BIT ITPG|4.58B|4580000000|43.500|220,376|-26.27%|33|2023-02-15|15/12/2022|||||2022-11-11|15/09/2022|0.7||518650000|500230000
2022-11-27 23:17:16|05421|6951|BIT ISP|39.45B|39450000000|2.1585|109,117,530|0.09%|38|2023-02-03|15/12/2022||0.0389||5230000000|2022-11-07|15/09/2022|0.0487|0.0487|5020000000|4970000000
2022-11-27 23:17:20|05422|487|ST INVEb|608.79B|608790000000|195.2|2,857,052|-4.94%|37|2023-01-20|15/12/2022|||||2022-10-21|15/09/2022|2.73||13720000000|
2022-11-27 23:17:24|05423|954900|BIT INWT|9.24B|9240000000|9.628|787,322|-6.52%|26|2023-03-03|15/12/2022||0.1493||223150000|2022-10-27|15/09/2022|0.0625|0.0625|214800000|214300000
2022-11-27 23:17:29|05424|942733|CSE ISS|28.06B|28060000000|151.90|462,978|30.39%|33|2023-02-23|15/12/2022||3.13||19600000000|2022-11-03|15/09/2022|0.00|0.8568|19300000000|18780000000
2022-11-27 23:17:34|05425|993186|BIT IG|4.61B|4610000000|5.695|1,315,561|3.43%|26|2023-03-14|15/12/2022||0.1||364510000|2022-10-27|15/09/2022|0.12|0.13|379600000|379000000
2022-11-27 23:17:36|05426|1161408|AS JDEP|14.74B|14740000000|29.32|247,835|17.14%|14|2022-11-30|15/09/2022|||||2022-08-03|15/06/2022|1.01||3900000000|
2022-11-27 23:17:39|05427|423|ELI JMT|13.34B|13340000000|21.24|723,910|10.31%|38|2023-03-01|15/12/2022||0.2795||6480000000|2022-10-26|15/09/2022|0.31|0.2757|6510000000|6360000000
2022-11-27 23:17:44|05428|991179|AS TKWY|4.59B|4590000000|21.25|3,305,510|-64.49%|25|2023-03-01|15/12/2022||-0.26||2777000000|2022-10-19|15/09/2022||||
2022-11-27 23:17:49|05429|539|EBR KBC|22.2B|22200000000|53.24|677,086|-25.83%|38|2023-02-09|15/12/2022||1.49||2110000000|2022-11-09|15/09/2022|1.83|1.63|2120000000|2050000000
2022-11-27 23:17:53|05430|44480|IR KYGa|16.61B|16610000000|93.88|286,837|-12.29%|29|2023-02-21|15/12/2022||2.67||4471000000|2022-10-27|15/09/2022||||
2022-11-27 23:17:55|05431|575|HE KESKOB|8.3B|8300000000|21.04|504,138|-23.99%|36|2023-02-02|15/12/2022||0.3592||2960000000|2022-10-27|15/09/2022|0.47|0.4292|3010000000|3020000000
2022-11-27 23:17:59|05432|8777|WA KGH|23.12B|23120000000|115.60|757,261|-13.15%|38|2023-03-16|15/12/2022||4.62||7910000000|2022-11-16|15/09/2022|5.43|4.33|7770000000|7750000000
2022-11-27 23:18:01|05433|32414|LON KSP|10.62B|10620000000|59.74|133,714|-39.08%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2022-11-27 23:18:05|05434|18993|BS KINVBs|46.99B|46990000000|167.78|172,578|-48.2%|33|2023-02-02|15/12/2022|||||2022-10-19|15/09/2022|-11.3|||
2022-11-27 23:18:09|05435|1081898|HE KOJAMO|3.62B|3620000000|14.72|385,512|-27.34%|22|2023-02-16|15/12/2022||0.133||91650000|2022-11-03|15/09/2022|0.29|0.1853|78200000|92170000
2022-11-27 23:18:12|05436|570|HE KNEBV|24.63B|24630000000|47.63|1,109,179|-18.8%|36|2023-01-26|15/12/2022||0.5149||2900000000|2022-10-27|15/09/2022|0.46|0.4851|3000000000|2950000000
2022-11-27 23:18:17|05437|6905|AS DSMN|21.68B|21680000000|125.35|464,353|-35.1%|38|2023-02-16|15/12/2022||1.46||2150000000|2022-11-01|15/09/2022|0.4657|0.3417|2180000000|2100000000
2022-11-27 23:18:20|05438|6913|AS KPN|12B|12000000000|2.911|10,604,149|11.45%|38|2023-02-01|15/12/2022||0.0443||1370000000|2022-10-26|15/09/2022|0.05|0.05|1340000000|1330000000
2022-11-27 23:18:23|05439|6961|BIT LDOF|4.4B|4400000000|7.658|3,093,812|26.29%|27|2023-03-15|15/12/2022||0.4867||4950000000|2022-11-03|15/09/2022|0.689|0.1332|3340000000|3280000000
2022-11-27 23:18:27|05440|480|ST ERICb|219.63B|219630000000|65.59|7,600,272|-29.29%|38|2023-01-20|15/12/2022||2.26||82630000000|2022-10-20|15/09/2022|1.56|1.77|68040000000|66390000000
2022-11-27 23:18:30|05441|18999|BS LUNDBs|117.85B|117850000000|470.57|22,385|-7.26%|24|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022||||
2022-11-27 23:18:34|05442|489|ST ORRON|7.23B|7230000000|25.30|10,227,026|-91.78%|38|2023-02-15|15/12/2022||0.0217||9000000|2022-11-25|15/09/2022|0.0307|0.0257|2750000|3000000
2022-11-27 23:18:38|05443|7024|BIT MDBI|7.99B|7990000000|9.422|3,060,418|-1.67%|41|2023-02-08|15/12/2022||0.21||702250000|2022-10-27|15/09/2022|0.33|0.3|757000000|701600000
2022-11-27 23:18:41|05444|102931|BME MRL|4.27B|4270000000|9.120|908,264|-7.19%|27|2023-03-02|15/12/2022||0.15||113170000|2022-11-11|15/09/2022|0.14|0.14|112250000|107950000
2022-11-27 23:18:45|05445|556|CSE MAERSKb|271.65B|271650000000|15,495|30,009|-19.34%|37|2023-02-08|15/12/2022||317.77||19560000000|2022-11-02|15/09/2022|487|430.19|22770000000|21540000000
2022-11-27 23:18:49|05446|48565|BIT MONC|12.9B|12900000000|48.00|739,209|-23.47%|36|2023-02-28|15/12/2022||1||932570000|2022-10-26|15/09/2022|0.4274|0.4274|638200000|630380000
2022-11-27 23:18:52|05447|369|OL MOWI|80.23B|80230000000|155.15|1,406,597|-26.47%|38|2023-02-15|15/12/2022||0.3295||1400000000|2022-11-09|15/09/2022|0.34|0.3458|1250000000|1380000000
2022-11-27 23:18:56|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
2022-11-27 23:19:00|05449|456|BME NTGY|26.23B|26230000000|27.300|383,153|12.95%|38|2023-02-08|15/12/2022||0.5877||11450000000|2022-11-11|15/09/2022|0.52|0.3784|10270000000|4600000000
2022-11-27 23:19:03|05450|49893|OL NEL|23.22B|23220000000|14.86|7,524,058|-17.4%|26|2023-02-15|15/12/2022||-0.1164||258870000|2022-10-20|15/09/2022|-0.17|-0.158|183000000|183050000
2022-11-27 23:19:08|05451|578|HE NESTE|36.69B|36690000000|47.77|812,732|12.03%|36|2023-02-08|15/12/2022||0.7448||6950000000|2022-10-27|15/09/2022|0.79|0.7612|6580000000|6300000000
2022-11-27 23:19:10|05452|1128905|BIT NEXII|11.23B|11230000000|8.562|2,979,752|-37.62%|18|2023-02-09|15/12/2022||||952000000|2022-11-10|15/09/2022|||859000000|858980000
2022-11-27 23:19:13|05453|26151|ST NIBEb|209.37B|209370000000|103.8|3,121,721|-15.61%|34|2023-02-16|15/12/2022||0.5894||10600000000|2022-11-16|15/09/2022|0.55|0.5394|10000000000|9860000000
2022-11-27 23:19:17|05454|943213|AS NN|12.12B|12120000000|41.08|971,553|-5.78%|33|2023-02-16|15/12/2022||1.33|||2022-11-28|15/09/2022||1.35||
2022-11-27 23:19:20|05455|647|HE NOKIA|26.22B|26220000000|4.686|15,943,072|-4.72%|36|2023-01-26|15/12/2022||0.1417||7240000000|2022-10-20|15/09/2022|0.1|0.0926|6240000000|6050000000
2022-11-27 23:19:24|05456|583|HE TYRES|1.46B|1460000000|10.57|728,337|-67.58%|37|2023-02-07|15/12/2022||0.3394||460760000|2022-11-01|15/09/2022|0.2578|0.2598|466200000|466130000
2022-11-27 23:19:28|05457|8922|HE NDAFI|37.12B|37120000000|10.094|7,730,241|-1.43%|33|2023-02-02|15/12/2022||0.2898||2640000000|2022-10-20|15/09/2022|0.27|0.2566|2500000000|2450000000
2022-11-27 23:19:31|05458|1127857|ST VPLAYa|16.33B|16330000000|203.00|234|-54.38%|19|2022-10-25|15/09/2022|-1.1||3970000000||2022-07-21|15/06/2022|2.24||3730000000|
2022-11-27 23:19:35|05459|367|OL NHY|149.7B|149700000000|73.10|4,346,100|22.49%|38|2023-02-14|15/12/2022||1.79||45600000000|2022-10-25|15/09/2022|2.91|3.01|53230000000|48590000000
2022-11-27 23:19:38|05460|555|CSE NOVOb|1.92T|1920000000000|849.0|1,594,764|19.16%|38|2023-02-01|15/12/2022||5.94||47500000000|2022-11-02|15/09/2022|6.34|6.32|45570000000|45530000000
2022-11-27 23:19:40|05461|558|CSE NZYMb|112.65B|112650000000|407.7|304,374|-17.67%|38|2023-01-26|15/12/2022||2.81||4550000000|2022-11-03|15/09/2022|4.14|4.19|4370000000|4390000000
2022-11-27 23:19:45|05462|601|VIE OMVV|16.33B|16330000000|49.940|353,022|8.05%|38|2023-02-02|15/12/2022||3.75||13560000000|2022-10-28|15/09/2022|3.69|3.68|17170000000|15380000000
2022-11-27 23:19:49|05463|26435|HE ORNBV|6.85B|6850000000|48.98|239,100|32.59%|38|2023-02-09|15/12/2022||0.3283||292900000|2022-10-20|15/09/2022|1.38|1.61|491800000|491120000
2022-11-27 23:19:52|05464|373|OL ORK|69.24B|69240000000|69.44|1,600,343|-17.47%|38|2023-02-14|15/12/2022||1.44||15510000000|2022-10-27|15/09/2022|1.58|1.64|14750000000|14950000000
2022-11-27 23:19:59|05465|8785|WA PKN|40.14B|40140000000|64.26|2,325,631|-12.74%|38|2023-01-26|15/12/2022||4.26||60390000000|2022-11-10|15/09/2022|8.87|8.87|63780000000|62660000000
2022-11-27 23:20:03|05466|985158|CSE ORSTED|265.55B|265550000000|632.00|432,353|-27.1%|27|2023-02-01|15/12/2022||13.8||49320000000|2022-11-03|15/09/2022|22.3|3.47|36540000000|24730000000
2022-11-27 23:20:06|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
2022-11-27 23:20:10|05468|26322|CSE PNDORA|44.65B|44650000000|494.1|328,497|-40.47%|38|2023-02-07|15/12/2022||24.61||9590000000|2022-11-08|15/09/2022|7.8|7.63|5260000000|5150000000
2022-11-27 23:20:13|05469|305|AS PHG|12.53B|12530000000|14.15|4,450,910|-56.89%|38|2023-01-24|15/12/2022||0.539||5160000000|2022-10-24|15/09/2022|0.25|0.2173|4310000000|4310000000
2022-11-27 23:20:16|05470|310|BIT PIRC|4.22B|4220000000|4.2230|2,258,957|-22.68%|33|2023-02-28|15/12/2022||0.1087||1550000000|2022-11-03|15/09/2022|0.1074|0.1062|1840000000|1730000000
2022-11-27 23:20:20|05471|8737|WA PKO|36.08B|36080000000|28.86|3,479,044|-31.12%|38|2023-03-06|15/12/2022||1.56||5430000000|2022-11-11|15/09/2022|-0.19|0.5021|5470000000|3770000000
2022-11-27 23:20:25|05472|959218|BIT PST|12.27B|12270000000|9.446|2,241,516|-14.71%|29|2023-03-22|15/12/2022||0.2171||2970000000|2022-11-10|15/09/2022|0.354|0.2993|2880000000|2830000000
2022-11-27 23:20:27|05473|1152300|AS PRX|67.83B|67830000000|58.17|2,726,092|-18.43%|0||
2022-11-27 23:20:31|05474|531|EBR PROX|3.44B|3440000000|10.64|896,210|-34.58%|38|2023-02-17|15/12/2022||0.2408||1450000000|2022-10-28|15/09/2022|0.39|0.3592|1510000000|1430000000
2022-11-27 23:20:34|05475|6949|BIT PRY|8.87B|8870000000|33.6800|705,473|2.18%|33|2023-02-28|15/12/2022||0.4626||3650000000|2022-11-11|15/09/2022|0.59|0.5806|4140000000|3830000000
2022-11-27 23:20:39|05476|13805|WA PZU|27.41B|27410000000|31.74|1,918,641|-9.21%|38|2023-03-22|15/12/2022|||||2022-11-24|15/09/2022|0.76||6400000000|6160000000
2022-11-27 23:20:42|05477|602|VIE RBIV|4.92B|4920000000|14.930|613,141|-41.31%|37|2023-02-01|15/12/2022||1.2||1530000000|2022-11-02|15/09/2022|3.24|1.23|2080000000|1890000000
2022-11-27 23:20:45|05478|6889|AS RAND|10.43B|10430000000|57.06|445,855|0.49%|38|2023-02-14|15/12/2022||1.15||6930000000|2022-10-25|15/09/2022|1.32|1.18|7050000000|6920000000
2022-11-27 23:20:48|05479|18962|BIT RECI|8.26B|8260000000|40.23|210,018|-26.53%|34|2023-02-09|15/12/2022||0.4888||475850000|2022-11-07|15/09/2022|0.5788|0.5787|485030000|485040000
2022-11-27 23:20:51|05480|460|BME REDE|9.54B|9540000000|17.695|1,019,622|-3.83%|38|2023-02-22|15/12/2022||0.2411|||2022-10-26|15/09/2022|0.3482|0.35|520000000|512450000
2022-11-27 23:20:54|05481|462|BME REP|21.5B|21500000000|14.670|5,222,045|51.11%|38|2023-02-23|15/12/2022||1.18||20070000000|2022-10-27|15/09/2022|1.02|1.05|18850000000|19170000000
2022-11-27 23:20:57|05482|302|AS SHEL|194.54B|194540000000|27.52|11,449,919|49.87%|28|2023-02-02|15/12/2022||1.32||107070000000|2022-10-27|15/09/2022|1.3|1.2|95770000000|73140000000
2022-11-27 23:21:01|05483|26325|CSE RBREW|24.47B|24470000000|493|148,050|-32.58%|38|2023-03-01|15/12/2022||5.84||2950000000|2022-10-18|15/09/2022|7.75|7.77|3300000000|3350000000
2022-11-27 23:21:06|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2022-11-27 23:21:09|05485|19010|BS SAABBs|51.38B|51380000000|386.01|76,531|61.42%|29|2023-02-10|15/12/2022||7.83||13550000000|2022-10-28|15/09/2022|2.28|2.71|8750000000|8640000000
2022-11-27 23:21:12|05486|41036|ST SAGAb|77.08B|77080000000|232.30|410,650|-35.93%|26|2023-02-13|15/12/2022||2.4||954430000|2022-10-27|15/09/2022|3.3|2.6|954000000|948670000
2022-11-27 23:21:16|05487|7037|BIT SPMI|2.08B|2080000000|1.0400|29,072,284|-76.71%|38|2023-02-23|15/12/2022||-0.05||2330000000|2022-10-27|15/09/2022|-0.015|-0.1105|2860000000|2910000000
2022-11-27 23:21:20|05488|40285|OL SALM|49.49B|49490000000|341.20|431,604|-41.11%|38|2023-02-23|15/12/2022||9.05||5830000000|2022-11-10|15/09/2022|4.74|8.27|4900000000|5050000000
2022-11-27 23:21:24|05489|582|HE SAMPO|24.87B|24870000000|48.07|847,626|17.47%|37|2023-02-10|15/12/2022||0.6478||1290000000|2022-11-02|15/09/2022|0.58|0.5365|1280000000|1280000000
2022-11-27 23:21:28|05490|486|ST SAND|243.85B|243850000000|194.40|2,212,544|-12.33%|28|2023-01-20|15/12/2022||2.93||30280000000|2022-10-17|15/09/2022|2.71|2.71|29270000000|27060000000
2022-11-27 23:21:31|05491|474|BME SAN|47.54B|47540000000|2.8340|51,411,932|1.83%|38|2023-02-01|15/12/2022||0.1359||13750000000|2022-10-26|15/09/2022|0.137|0.1311|13470000000|13160000000
2022-11-27 23:21:34|05492|8733|WA SPL1|27.67B|27670000000|270.80|73,183|-20.02%|39|2023-02-21|15/12/2023|||||2023-02-01|15/12/2022||10.22||3340000000
2022-11-27 23:21:37|05493|6898|AS SBMO|2.65B|2650000000|14.91|408,512|18.71%|23|2023-02-23|15/12/2022|||||2022-11-10|15/09/2022|||759500000|
2022-11-27 23:21:41|05494|491|ST SCAb|98.27B|98270000000|139.8|1,472,716|-5.22%|38|2023-01-27|15/12/2022||2.13||4950000000|2022-10-28|15/09/2022|2.35|2.38|5010000000|5340000000
2022-11-27 23:21:43|05495|942434|OL SCATC|13.2B|13200000000|83.16|471,129|-49.04%|26|2023-02-03|15/12/2022||0.8408||1060000000|2022-11-03|15/09/2022|1.6|1.57|1160000000|1160000000
2022-11-27 23:21:55|05496|40286|OL SCHA|43.28B|43280000000|185.80|265,824|-54.21%|38|2023-02-10|15/12/2022||0.8302||3970000000|2022-10-27|15/09/2022|0.04|0.8724|3760000000|3700000000
2022-11-27 23:21:59|05497|485|ST SEBa|254.23B|254230000000|119.40|2,986,952|-7.33%|38|2023-01-26|15/12/2022||3.35||16790000000|2022-10-26|15/09/2022|3.4|2.76|16550000000|14900000000
2022-11-27 23:22:02|05498|492|ST SECUb|51.12B|51120000000|89.22|2,274,129|-19.24%|38|2023-02-07|15/12/2022||2.15||37480000000|2022-11-08|15/09/2022|2.46|2.53|36010000000|34680000000
2022-11-27 23:22:06|05499|979019|AS LIGHT|4.1B|4100000000|32.67|550,410|-18.45%|26|2023-01-27|15/12/2022||1.1||2020000000|2022-11-16|15/09/2022|1.04|0.8175|1910000000|1870000000
2022-11-27 23:22:10|05500|26341|CSE SIM|18.58B|18580000000|473.3|53,989|-31.01%|37|2023-02-23|15/12/2022||1.29||188750000|2022-11-15|15/09/2022|0.49|0.522|124200000|125100000
2022-11-27 23:22:15|05501|495|ST SKAb|71.06B|71060000000|172.65|756,687|-17.35%|38|2023-02-03|15/12/2022||3.91||43590000000|2022-10-26|15/09/2022|3.1|2.99|43230000000|37460000000
2022-11-27 23:22:19|05502|500|ST SKFb|80.51B|80510000000|176.8|1,492,266|-14.17%|38|2023-02-02|15/12/2022||3.52||25090000000|2022-10-25|15/09/2022|2.86|3.83|24980000000|23610000000
2022-11-27 23:22:22|05503|309|BIT SRG|16.3B|16300000000|4.863|5,428,984|-1.66%|37|2023-03-01|15/12/2022||0.0672||824800000|2022-11-09|15/09/2022|0.0851|0.0851|868000000|868000000
2022-11-27 23:22:26|05504|15264|EBR SOF|7.52B|7520000000|224.60|25,200|-43.6%|18|2022-09-06|15/06/2022|-39.91||11980000||2022-03-23|15/12/2021|29.1||25180000|
2022-11-27 23:22:30|05505|1153447|SIX SWON|2.25B|2250000000|14.56|152,730|-24.17%|9|2022-08-25|15/06/2022|-0.39||514600000||2022-03-03|15/12/2021|0.77||964400000|
2022-11-27 23:22:33|05506|307|BIT STLA|47.08B|47080000000|14.650|10,190,803|-5.88%|34|2023-03-01|15/12/2022||1.33||45550000000|2022-11-03|15/09/2022|1.26|1.3|42100000000|40810000000
2022-11-27 23:22:37|05507|580|HE STERV|11.07B|11070000000|14.050|1,408,082|-6.02%|36|2023-01-31|15/12/2022||0.3612||2900000000|2022-10-21|15/09/2022|0.47|0.4308|2960000000|2920000000
2022-11-27 23:22:40|05508|379|OL STB|41.03B|41030000000|88.38|1,147,764|5.21%|38|2023-02-08|15/12/2022||1.48||3880000000|2022-10-26|15/09/2022|1.16|1.14|3600000000|3310000000
2022-11-27 23:22:44|05509|383|OL SUBC|31.26B|31260000000|107.80|617,395|68.28%|38|2023-03-02|15/12/2022||-0.0551||1290000000|2022-11-17|15/09/2022|0.01|0.0522|1400000000|1360000000
2022-11-27 23:22:46|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||||
2022-11-27 23:22:49|05511|496|ST SHBa|207.23B|207230000000|104.30|3,905,896|9.58%|38|2023-02-08|15/12/2022||2.92||13500000000|2022-10-19|15/09/2022|2.81|2.47|12900000000|11990000000
2022-11-27 23:22:53|05512|494|ST SWEDa|187.83B|187830000000|167.65|2,828,103|-8.64%|38|2023-01-31|15/12/2022||5.57||14330000000|2022-10-27|15/09/2022|5.1|4.57|14030000000|12480000000
2022-11-27 23:22:57|05513|501|ST SWMA|174.88B|174880000000|115.0|4,266,597|72.93%|38|2023-02-15|15/12/2022||1.22||6010000000|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000
2022-11-27 23:23:01|05514|26197|ST SOBIV|64.53B|64530000000|218.00|384,144|-1%|38|2023-02-08|15/12/2022||4.53||5530000000|2022-10-27|15/09/2022|1.52|1.38|4000000000|3950000000
2022-11-27 23:23:08|05515|498|ST TEL2b|65.98B|65980000000|95.56|2,434,810|-25.87%|38|2023-01-31|15/12/2022||0.9226||7300000000|2022-10-20|15/09/2022|1.44|1.66|7080000000|6870000000
2022-11-27 23:23:13|05516|306|BIT TLIT|4.73B|4730000000|0.2255|160,671,992|-53.07%|38|2023-02-22|15/12/2022||-0.01||4260000000|2022-11-10|15/09/2022|0.01|0.01|3970000000|3950000000
2022-11-27 23:23:17|05517|469|BME TEF|21.04B|21040000000|3.6530|13,754,265|-2.95%|38|2023-02-23|15/12/2022||0.1||10710000000|2022-11-04|15/09/2022|0.02|0.09|10340000000|10030000000
2022-11-27 23:23:20|05518|7134|EBR TNET|1.7B|1700000000|15.63|211,255|-49.81%|38|2023-02-16|15/12/2022||-1.29||678030000|2022-10-27|15/09/2022|1.82|1.77|660500000|652980000
2022-11-27 23:23:24|05519|380|OL TEL|140.6B|140600000000|100.50|1,822,539|-26.86%|38|2023-02-01|15/12/2022||1.34||28820000000|2022-10-26|15/09/2022|1|1.98|28430000000|27700000000
2022-11-27 23:23:28|05520|499|ST TELIA|115.8B|115800000000|29.45|13,963,956|-16.76%|38|2023-01-26|15/12/2022||0.3613||24230000000|2022-10-21|15/09/2022|0.42|0.5049|22460000000|22120000000
2022-11-27 23:23:32|05521|6968|BIT TENR|19.31B|19310000000|16.36|2,563,822|85.03%|38|2023-02-22|15/12/2022||0.6343||3450000000|2022-11-03|15/09/2022|0.5204|0.5098|3010000000|2930000000
2022-11-27 23:23:36|05522|7020|BIT TRN|14.75B|14750000000|7.352|3,779,034|13.81%|37|2023-03-15|15/12/2022||0.1186||761690000|2022-11-08|15/09/2022|0.0947|0.0943|661000000|654740000
2022-11-27 23:23:39|05523|1166527|LON THG|874.79M|874790000|69.14|10,682,405|-63.09%|9|2022-10-25|15/09/2022|||518600000|518600000|2022-09-15|15/06/2022|-0.09|-3.88|556600000|1137000000
2022-11-27 23:23:42|05524|378|OL TOM|55.21B|55210000000|187.00|504,699|-36.89%|38|2023-02-24|15/12/2022||1.3||3320000000|2022-10-21|15/09/2022|0.97|0.9897|3160000000|3160000000
2022-11-27 23:23:46|05525|565|CSE TOP|32.39B|32390000000|367.2|74,165|4.56%|38|2023-01-24|15/12/2022||18.1||2550000000|2022-10-25|15/09/2022|3.1|4.07|2490000000|2490000000
2022-11-27 23:23:49|05526|19020|BS TRELBs|66.22B|66220000000|256.64|99,368|21.68%|31|2023-01-27|15/12/2022||3.89||7350000000|2022-10-26|15/09/2022|3.52|3.91|7540000000|7090000000
2022-11-27 23:23:55|05527|567|CSE TRYG|104.98B|104980000000|164.9|719,205|4.37%|38|2023-01-26|15/12/2022||2.21||8820000000|2022-10-13|15/09/2022|1.28|1.58|9360000000|9290000000
2022-11-27 23:23:58|05528|547|EBR UCB|14.81B|14810000000|77.96|270,871|-21.06%|38|2023-02-23|15/12/2022||2.39||1650000000|2022-11-28|15/09/2022||||1650000000
2022-11-27 23:24:03|05529|13831|EBR UMI|8.24B|8240000000|34.30|431,179|-19.5%|19|2023-02-16|15/12/2022||1.25||2047000000|2022-07-29|15/06/2022|1.28|1.44|13840000000|2240000000
2022-11-27 23:24:07|05530|6955|BIT CRDI|25.75B|25750000000|13.1240|18,278,906|25.06%|38|2023-02-09|15/12/2022||0.5267||5100000000|2022-10-06|15/09/2022|0.81|0.4733|4700000000|4540000000
2022-11-27 23:24:09|05531|989550|AS ULVR|121.15B|121150000000|47.85|1,961,907|2.13%|26|2023-02-02|15/12/2022||||14410000000|2022-10-27|15/09/2022||1.14|15800000000|14940000000
2022-11-27 23:24:13|05532|585|HE UPM|18.5B|18500000000|34.69|1,061,087|8%|27|2023-02-02|15/12/2022||0.9271||3590000000|2022-10-25|15/09/2022|1.16|0.9232|3420000000|3310000000
2022-11-27 23:24:16|05533|49950|HE VALMT|4.59B|4590000000|24.92|472,882|-30.64%|36|2023-02-02|15/12/2022||0.7277||1550000000|2022-10-26|15/09/2022|0.51|0.464|1290000000|1280000000
2022-11-27 23:24:20|05534|612|VIE VERB|30.73B|30730000000|88.450|161,792|-0.84%|38|2023-03-16|15/12/2022|||||2022-10-23|15/09/2022|0.71||2890000000|
2022-11-27 23:24:23|05535|564|CSE VWS|180.13B|180130000000|178.5|2,502,817|-20.24%|37|2023-02-08|15/12/2022||-0.0869||4840000000|2022-11-02|15/09/2022|-0.15|-0.0326|3910000000|4460000000
2022-11-27 23:24:28|05536|610|VIE VOES|4.67B|4670000000|26.140|446,027|-11.87%|29|2023-02-08|15/12/2022||0.8986||3840000000|2022-11-09|15/09/2022|0.7|1.18|4650000000|4050000000
2022-11-27 23:24:31|05537|497|ST VOLVb|418.08B|418080000000|195.26|3,133,817|-1.75%|38|2023-01-26|15/12/2022||4.89||120110000000|2022-10-20|15/09/2022|4.24|4.52|114920000000|107510000000
2022-11-27 23:24:34|05538|6903|AS VOPA|3.51B|3510000000|28.09|355,314|-17.19%|32|2023-02-15|15/12/2022||0.58||329000000|2022-11-11|15/09/2022|0.62|0.59|349600000|323000000
2022-11-27 23:24:38|05539|15282|EBR WDPP|4.99B|4990000000|26.52|392,936|-36.25%|36|2023-01-27|15/12/2022|||||2022-10-19|15/09/2022|0.95||81090000|
2022-11-27 23:24:42|05540|8748|HE WRT1V|4.89B|4890000000|8.29|1,604,073|-31.37%|36|2023-01-31|15/12/2022||0.1756||1750000000|2022-10-23|15/09/2022|0.00|0.1224|1430000000|1340000000
2022-11-27 23:24:46|05541|613|VIE WBSV|2.58B|2580000000|25.740|284,738|-22.93%|38|2023-02-22|15/12/2022||0.4655||1140000000|2022-11-10|15/09/2022|1.16|1.16|1270000000|1270000000
2022-11-27 23:24:49|05542|6897|AS WLSNc|26.35B|26350000000|105.30|581,091|5.66%|30|2023-02-22|15/12/2022||1.97||2774000000|2022-11-02|15/09/2022||||
2022-11-27 23:24:54|05543|381|OL YAR|119.11B|119110000000|467.60|524,733|5.96%|38|2023-02-08|15/12/2022||2.34||5590000000|2022-10-20|15/09/2022|2|1.44|6150000000|5190000000
2022-11-27 23:24:57|05544|962346|NYSE RACE|38.2B|38200000000|210.00|302,628|-9.25%|28|2023-02-02|15/12/2022||1.18||1290000000|2022-11-02|15/09/2022|1.23|1.17|1250000000|1190000000
2022-11-27 23:25:01|05545|25986|BS HEXAb|328.16B|328160000000|122.0|2,519,097|-6.33%|28|2023-02-01|15/12/2022||0.1272||1420000000|2022-10-27|15/09/2022|0.114|0.1078|1320000000|1300000000
2022-11-27 23:25:04|05546|1052403|NYSE SE|30.51B|30510000000|54.32|6,249,250|-81.7%|24|2023-02-28|15/12/2022||-0.6886||3150000000|2022-11-15|15/09/2022|-0.66|-0.99|3200000000|3050000000
2022-11-27 23:25:06|05547|484|ST ATCOb|619.3B|619300000000|118.4|2,102,612|3.59%|38|2023-01-26|15/12/2022||1.35||38760000000|2022-10-19|15/09/2022|1.34|1.18|38070000000|35110000000
2022-11-27 23:25:10|05548|42603|NYSE CNHI|20.75B|20750000000|15.490|2,514,223|18.7%|34|2023-02-08|15/12/2022||0.3498||5890000000|2022-11-08|15/09/2022|0.41|0.325|5880000000|5180000000
2022-11-27 23:25:14|05549|50577|LON KSP|10.62B|10620000000|58.40|443,352|-40.55%|29|2023-02-17|15/12/2022||1.79||4123000000|2022-11-07|15/09/2022||||
2022-11-27 23:25:18|05550|50581|LON FLTRF|24.19B|24190000000|137.80|282,946|14.02%|31|2023-03-08|15/12/2022||1.23||2600000000|2022-11-09|15/09/2022|||2150000000|2060000000
2022-11-27 23:25:21|05551|43253|ASX FPH|11.93B|11930000000|20.51|323,932|-36.63%|18|2023-02-16|15/12/2022|||||2022-11-28|15/09/2022||36.00||882000000
2022-11-27 23:25:25|05552|8271|NASDAQ CCEP|24.09B|24090000000|52.75|1,405,728|4.02%|38|2023-02-16|15/12/2022||0.76||4160000000|2022-11-02|15/09/2022|1.02|0.93|4670000000|4370000000
2022-11-27 23:25:30|05553|25996|BS KINVb|46.99B|46990000000|167.6|900,928|-47.59%|31|2023-02-02|15/12/2022|||||2022-10-19|15/09/2022|-11.3|||
2022-11-27 23:25:36|05554|559|CSE MAERSKa|271.65B|271650000000|15,050|7,974|-17.13%|38|2023-02-08|15/12/2022||2365.66||146410000000|2022-11-02|15/09/2022|3671.93|3244.23|171660000000|161760000000
2022-11-27 23:25:40|05555|1082092|ST EPIRb|208.08B|208080000000|172.10|331,346|-2.49%|23|2023-01-23|15/12/2022||2||13730000000|2022-10-26|15/09/2022|1.88|1.91|12800000000|12720000000
2022-11-27 23:25:43|05556|948495|BIT 0ROY|11.47B|11470000000|10.12|334,501|0%|26|2023-02-21|15/12/2022||||715570000|2022-10-27|15/09/2022|||748800000|748800000
2022-11-27 23:25:46|05557|1174890|ASX EDV|12.61B|12610000000|7.04|3,511,257|-0.28%|8|2023-02-20|15/12/2022||0.1775||6297000000|2022-10-16|15/09/2022|||3030000000|
2022-11-27 23:25:50|05558|958894|ST SINCH|29.2B|29200000000|34.83|23,304,375|-70.55%|25|2023-02-16|15/12/2022||0.2233||8090000000|2022-11-28|15/09/2022|-5.69|-3.59|7200000000|7200000000
2022-11-27 23:25:53|05559|1137420|HK 1821|72.91B|72910000000|16.74|3,943,603|-35.37%|0||
2022-11-27 23:25:57|05560|25990|BS HUSQb|46.33B|46330000000|81.24|1,805,054|-39.19%|31|2023-02-03|15/12/2022||-1.35||8950000000|2022-10-19|15/09/2022|0.47|0.6752|12210000000|11100000000
2022-11-27 23:26:00|05561|1076785|TYO 4385|471.43B|471430000000|2,925.0|11,926,164|-58.63%|20|2023-02-09|15/12/2022||||40670000000|2022-10-31|15/09/2022|2.56||40030000000|35500000000
2022-11-27 23:26:04|05562|25998|BS LATOb|135.09B|135090000000|211.3|286,777|-37.17%|29|2023-02-16|15/12/2022|||||2022-11-08|15/09/2022|1.06||5630000000|
2022-11-27 23:26:06|05563|52856|SGX SINGF|25.74B|25740000000|3.8600|1,693|1.58%|0||
2022-11-27 23:26:10|05564|993283|ST EMBRACb|59.39B|59390000000|47.1800|4,748,950|-49.96%|26|2023-02-16|15/12/2022||1.8||11540000000|2022-11-28|15/09/2022|2.2|2.09|9570000000|9370000000
2022-11-27 23:26:13|05565|14606|ELI EDPR|21.65B|21650000000|22.59|510,334|0.13%|34|2023-02-22|15/12/2022||0.2077||464170000|2022-10-26|15/09/2022|0.16|0.0929|506000000|426520000
2022-11-27 23:26:17|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2022-11-27 23:26:21|05567|26021|BS VOLVa|418.08B|418080000000|206.20|138,148|2.38%|31|2023-01-26|15/12/2022||4.89||120110000000|2022-10-20|15/09/2022|4.24|4.52|114920000000|107510000000
2022-11-27 23:26:25|05568|953847|OL SCHB|41.66B|41660000000|178.30|199,238|-50.06%|29|2023-02-10|15/12/2022||0.8302||3970000000|2022-10-27|15/09/2022|0.04|0.8724|3760000000|3700000000
2022-11-27 23:26:27|05569|943483|HK 1308|40.18B|40180000000|14.98|6,541,653|-46.88%|24|2023-03-06|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 23:26:31|05570|26330|CSE ROCKb|36.21B|36210000000|1,678|62,550|-40.07%|37|2023-02-08|15/12/2022||4.57||1020000000|2022-11-23|15/09/2022|2.1|2.13|1010000000|1020000000
2022-11-27 23:26:34|05571|43228|NZ AIA|11.68B|11680000000|7.93|684,670|3.09%|23|2023-02-17|15/12/2022||-1.90||119500000|2022-11-30|15/09/2022||||
2022-11-27 23:26:37|05572|991493|TYO 2702|684.74B|684740000000|5,150.0|420,021|0.78%|26|2023-02-08|15/12/2022||||87570000000|2022-11-14|15/09/2022|43.49||91700000000|89100000000
2022-11-27 23:26:40|05573|1169191|AS INPST|3.66B|3660000000|7.33|674,409|-29.55%|9|2023-03-29|15/12/2022||0.3875||1980000000|2022-11-09|15/09/2022|0.28|0.2116|1690000000|1690000000
2022-11-27 23:26:42|05574|43224|NZ ATM|4.95B|4950000000|6.69|321,121|7.01%|18|2023-02-22|15/12/2022||5.00||595860000|2022-11-30|15/09/2022||||
2022-11-27 23:26:44|05575|1123144|NASDAQ FUTU|7.75B|7750000000|52.71|2,418,166|5.99%|17|2023-03-22|15/12/2022||4.99||1810000000|2022-11-21|15/09/2022|5.3|4.55|1950000000|1720000000
2022-11-27 23:26:47|05576|941652|NASDAQ CYBR|6.25B|6250000000|153.03|447,518|-12.49%|34|2023-02-09|15/12/2022||0.1235||174630000|2022-11-03|15/09/2022|-0.06|-0.2|152700000|150820000
2022-11-27 23:26:50|05577|33069|ETR FPE3d|4.37B|4370000000|34.34|59,961|-15.13%|26|2023-03-08|15/12/2022||0.4095||708800000|2022-10-28|15/09/2022|0.505|0.575|902000000|902000000
2022-11-27 23:26:54|05578|992046|TYO 6324|367.9B|367900000000|3,870.0|388,456|-15.61%|26|2023-02-10|15/12/2022||25.71||16630000000|2022-11-08|15/09/2022|18.19|22.27|17760000000|15460000000
2022-11-27 23:26:58|05579|26002|BS LUNDb|117.85B|117850000000|475.2|127,043|-5.11%|29|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|-1.52||6890000000|
2022-11-27 23:27:02|05580|100089|HK 1128|22.67B|22670000000|4.36|17,238,755|-44.1%|31|2023-03-30|15/12/2022||-0.27||3820000000|2022-11-28|15/09/2022||-0.42||960440000
2022-11-27 23:27:07|05581|100061|HK 0880|22.44B|22440000000|3.16|26,712,446|-43.62%|35|2023-03-01|15/12/2022||-0.14||3330000000|2022-10-31|15/09/2022|-0.26|-0.26|1030000000|880910000
2022-11-27 23:27:09|05582|1054308|OTC NMHLY|23.16M|23160000|0.02|6,128|-60%|0||
2022-11-27 23:27:13|05583|9013|HE NDASE|402.41B|402410000000|109.46|5,479,288|3.67%|35|2023-02-02|15/12/2022||0.2898||2640000000|2022-10-20|15/09/2022|0.27|0.2566|2500000000|2450000000
2022-11-27 23:27:16|05584|50559|LON CRH|28.96B|28960000000|38.72|1,567,407.03|-11.41%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2022-11-27 23:27:18|05585|1177390|AS UMG|35.9B|35900000000|22.41|1,817,402|-12.12%|11|2023-03-02|15/12/2022||0.22||2890000000|2022-10-27|15/09/2022|0.22|0.22|2660000000|2660000000
2022-11-27 23:27:21|05586|52697|HK HOKCF|15.64B|15640000000|0.8329|15,785|-47.28%|0||
2022-11-27 23:27:25|05587|50586|LON SKG|9.12B|9120000000|35.31|724,805|-22.1%|35|2023-02-08|15/12/2022||1.82||6659000000|2022-11-02|15/09/2022||||3292000000
2022-11-27 23:27:27|05588|6356|NYSE TEVA|9.85B|9850000000|8.87|9,288,649|4.48%|39|2023-02-15|15/12/2022||0.7198||3920000000|2022-11-03|15/09/2022|0.59|0.62|3600000000|3832000000
2022-11-27 23:27:31|05589|1036819|TYO 8951|1.08T|1080000000000|634,000|4,854|-11.82%|25|2023-02-15|15/12/2022||13361.75||46611000000|2022-11-29|15/09/2022||||
2022-11-27 23:27:35|05590|1036820|TYO 8952|835.28B|835280000000|605,000|4,089|-10.24%|25|2022-11-16|15/03/2023||11675.88||34255000000|2022-11-15|15/09/2022|12121.11|11671.6|37650000000|34487000000
2022-11-27 23:27:38|05591|1056308|TYO 3283|910.59B|910590000000|341,000|7,500|-12.9%|19|2022-11-02|15/08/2022|||||2022-07-15|15/05/2022|4250.78|4201.17|26860000000|25752000000
2022-11-27 23:27:42|05592|1056306|TYO 3281|734.66B|734660000000|155,800|17,380|-17.48%|19|2023-02-01|15/11/2022|||||2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000
2022-11-27 23:27:45|05593|1056337|TYO 8984|713.4B|713400000000|307,500|6,144|-5.82%|14|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000
2022-11-27 23:27:48|05594|1056319|TYO 8953|747.33B|747330000000|106,900|17,575|6.58%|25|2023-02-01|15/11/2022|||||2022-10-19|15/08/2022|2249.6||41110000000|40708000000
2022-11-27 23:27:54|05595|1056314|TYO 3462|803B|803000000000|170,000|10,690|2.47%|14|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000
2022-11-27 23:27:59|05596|25985|BS ICAA|107.81B|107810000000|536.0|838,834|0.3%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2022-11-27 23:28:03|05597|26117|ST INDUc|117.43B|117430000000|271.70|437,685|-0.18%|38|2023-02-03|15/12/2022|||||2022-10-07|15/09/2022|-14.27||-6120000000|
2022-11-27 23:28:06|05598|102050|HK 6823|71.8B|71800000000|9.48|6,717,934|-11.07%|18|2023-02-22|15/12/2022|||||2022-08-01|15/06/2022|0.25||16160000000|
2022-11-27 23:28:09|05599|1096371|ASX MEL|12.41B|12410000000|4.75|828,547|5.96%|14|2023-02-21|15/12/2022||4.00||1569000000|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000
2022-11-27 23:28:12|05600|1096393|SG RYM|3.25B|3250000000|6.92|234,479|-43.85%|14|2022-11-17|15/09/2022|0.39||274200000||2022-05-18|15/03/2022|0.82||260900000|
2022-11-27 23:28:15|05601|25992|BS INDUa|117.43B|117430000000|272.00|261,935|-1.23%|29|2023-02-03|15/12/2022|||||2022-10-07|15/09/2022|-14.27||-6120000000|
2022-11-27 23:28:19|05602|8556|HK 0083|77.1B|77100000000|9.99|4,644,508|3.31%|19|2023-02-15|15/12/2022||0.34||5965000000|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000
2022-11-27 23:28:21|05603|50007|HK 1929|130.6B|130600000000|13.06|6,727,404|-11.04%|17|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000|2022-06-09|15/03/2022|0.31|0.33|54750000000|52278000000
2022-11-27 23:28:24|05604|1056320|TYO 8954|520.26B|520260000000|188,500|8,251|1.45%|24|2023-02-01|15/11/2022|||||2022-10-19|15/08/2022|4270.65||26120000000|24864000000
2022-11-27 23:28:28|05605|1056325|TYO 8960|480.9B|480900000000|155,200|8,408|8.76%|14|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000|2022-01-18|15/11/2021|2349.42|2642|22810000000|22752000000
2022-11-27 23:28:32|05606|32487|HK 1972|103.43B|103430000000|17.68|2,565,395|-10.62%|19|2023-03-09|15/12/2022||0.58||7386000000|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000
2022-11-27 23:28:36|05607|8553|HK 0019|86.81B|86810000000|59.75|2,507,263|32.93%|19|2023-03-09|15/12/2022|||||2022-08-11|15/06/2022|1.26||44600000000|
2022-11-27 23:28:38|05608|1096370|ASX MCY|7.97B|7970000000|5.40|389,161|-6.25%|14|2023-02-19|15/12/2022||8.00||689250000|2022-08-14|15/06/2022|0.03|5.00||642250000
2022-11-27 23:28:42|05609|978756|HK 2638|50.54B|50540000000|5.72|4,042,148|-25.23%|15|2023-03-15|15/12/2022|||||2022-08-02|15/06/2022|0.1||4890000000|
2022-11-27 23:28:45|05610|39332|NASDAQ MLCO|2.93B|2930000000|6.59|5,434,417|-36.63%|38|2023-02-23|15/12/2022||-0.7285||512560000|2022-11-02|15/09/2022|-0.53|-0.54|241800000|313150000
2022-11-27 23:28:50|05611|29949|BIT TLITn|4.73B|4730000000|0.2160|28,859,296|-52%|38|2023-02-22|15/12/2022||-0.008||4260000000|2022-11-10|15/09/2022|0.008|0.008|3970000000|3950000000
2022-11-27 23:28:53|05612|25984|BS GETIb|62.32B|62320000000|231.0|930,594|-40.03%|31|2023-02-01|15/12/2022||4.24||8820000000|2022-10-19|15/09/2022|3.1|2.44|6500000000|6810000000
2022-11-27 23:28:56|05613|20797|NYSE AER|14.48B|14480000000|60.08|943,025|4.05%|38|2023-02-16|15/12/2022||1.37||1770000000|2022-11-03|15/09/2022|2.21|1.1|1590000000|1650000000
2022-11-27 23:29:00|05614|949763|ST LIFCOb|82.85B|82850000000|182.50|431,591|-27.64%|27|2023-02-03|15/12/2022||1.94||5570000000|2022-10-21|15/09/2022|1.46|1.74|5020000000|4840000000
2022-11-27 23:29:05|05615|579|HE MOCORP|7.42B|7420000000|8.972|1,898,199|-0.2%|37|2023-02-17|15/12/2022||0.1634||1440000000|2022-10-31|15/09/2022|0.16|0.1519|1400000000|1320000000
2022-11-27 23:29:09|05616|989669|ST 0QI7|40.2B|40200000000|149.15|48,728|-29.31%|26|2023-02-02|15/12/2022||1.3||4210000000|2022-10-27|15/09/2022|1.3|1.38|4420000000|4250000000
2022-11-27 23:29:13|05617|942727|ST THULE|25.82B|25820000000|246.90|369,789|-52.34%|27|2023-02-10|15/12/2022||0.2783||1560000000|2022-10-27|15/09/2022|1.31|1.34|2140000000|2140000000
2022-11-27 23:29:16|05618|25979|BS CAST|43.89B|43890000000|133.65|1,805,829|-46.52%|31|2023-02-13|15/12/2022||3.12||2260000000|2022-10-20|15/09/2022|3.1|2.58|2330000000|2310000000
2022-11-27 23:29:20|05619|7185|AS BESI|4.89B|4890000000|61.38|776,429|-24.18%|35|2023-02-22|15/12/2022||0.5714||142090000|2022-10-20|15/09/2022|0.69|0.6232|168780000|159300000
2022-11-27 23:29:24|05620|942724|ST SBBb|29.64B|29640000000|17.95|27,102,045|-72.5%|25|2023-02-22|15/12/2022||0.4245||1770000000|2022-10-27|15/09/2022|0.2953|0.3536|1890000000|1890000000
2022-11-27 23:29:31|05621|40274|OL NOD|33.99B|33990000000|178.00|912,717|-36.11%|23|2023-02-07|15/12/2022||0.0974||208100000|2022-10-20|15/09/2022|0.125|0.1332|202090000|200630000
2022-11-27 23:29:35|05622|26020|BS TRELb|66.22B|66220000000|256.80|515,811|24.24%|31|2023-01-27|15/12/2022||3.89||7350000000|2022-10-26|15/09/2022|3.52|3.91|7540000000|7090000000
2022-11-27 23:29:40|05623|26038|ST AVANZ|35.71B|35710000000|228.0|543,565|-33.26%|36|2023-01-19|15/12/2022||2.54||767400000|2022-10-18|15/09/2022|2.79|2.78|740000000|676020000
2022-11-27 23:29:42|05624|14001|LON ABCA|3.02B|3020000000|1,320.00|352,006|-21.75%|16|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|0.14|0.14|185200000|194640000
2022-11-27 23:29:56|05625|25983|BS FABG|28.67B|28670000000|91.14|797,897|-40.16%|31|2023-02-06|15/12/2022||1.04||764810000|2022-10-20|15/09/2022|1.3|1.2|771000000|783140000
2022-11-27 23:30:00|05626|1054668|VIE BAWG|4.36B|4360000000|51.050|200,612|2%|24|2023-02-16|15/12/2022||1.67||356430000|2022-10-19|15/09/2022|1.49|1.59|336300000|336150000
2022-11-27 23:30:03|05627|1077012|CSE NETCG|16.24B|16240000000|330.40|221,973|-53.1%|23|2023-02-09|15/12/2022||4.2||1470000000|2022-11-03|15/09/2022|3.5|3.62|1350000000|1350000000
2022-11-27 23:30:06|05628|40255|OL BAKKA|31.55B|31550000000|534.00|102,617|-11.94%|35|2023-02-21|15/12/2022||5.11||1840000000|2022-11-08|15/09/2022|4.2|4.36|1870000000|1870000000
2022-11-27 23:30:10|05629|25980|BS EKTAb|22.53B|22530000000|58.78|1,369,435|-47.33%|26|2023-02-24|15/01/2023||0.7357||4140000000|2022-11-24|15/10/2022|0.32|0.5365|4080000000|4050000000
2022-11-27 23:30:13|05630|1127858|||||||19|2023-02-14|15/12/2022||0.7124||4580000000|2022-10-25|15/09/2022|-1.1|-0.87|3970000000|3970000000
2022-11-27 23:30:17|05631|449|BME ANA|10.22B|10220000000|187.600|89,916|17.77%|37|2022-11-15|15/09/2022|||||2022-07-28|15/06/2022|3.68||5180000000|4319000000
2022-11-27 23:30:20|05632|1131126|BIT RPYTF|4.47B|4470000000|118.5416|49|-43.17%|0||
2022-11-27 23:30:31|05633|25987|BS HOLMb|68.74B|68740000000|423.3|232,264|4.83%|31|2023-01-31|15/12/2022||6.52||5670000000|2022-10-20|15/09/2022|9.1|7.76|5780000000|5720000000
2022-11-27 23:30:35|05634|26051|ST BILL|35.56B|35560000000|143.20|422,833|-17.84%|34|2023-01-27|15/12/2022||5.94||12240000000|2022-10-25|15/09/2022|5.42|4.24|11810000000|11610000000
2022-11-27 23:30:38|05635|15287|EBR IETB|9.7B|9700000000|181.50|48,160|15.02%|22|2022-11-28|15/09/2022|||||2022-09-04|15/06/2022|3.55||1850000000|5386000000
2022-11-27 23:30:42|05636|666|ETR TUIGn|3.08B|3080000000|1.727|5,691,017|-26.49%|38|2023-02-14|15/12/2022||0.0092|||2022-12-14|15/09/2022||0.2187||7680000000
2022-11-27 23:30:45|05637|989991|ST 0YAY|26.23B|26230000000|193.00|26,444|-63.03%|26|2023-02-02|15/12/2022||1.18||820500000|2022-10-27|15/09/2022|0.8|0.8594|798000000|773310000
2022-11-27 23:30:49|05638|26137|ST TIGOsdb|24.81B|24810000000|146.0|655,108|-36.72%|37|2023-02-08|15/12/2022||0.4707||1450000000|2022-10-27|15/09/2022|0.5652|0.4513|1390000000|1390000000
2022-11-27 23:30:53|05639|26328|CSE RILBA|23.27B|23270000000|860|33,721|1.53%|32|2023-02-01|15/12/2022||14.8||763130000|2022-10-26|15/09/2022|11.93|13.78|704000000|723850000
2022-11-27 23:30:58|05640|6930|AS ARDS|3.39B|3390000000|37.86|108,494|-1.61%|38|2023-02-16|15/12/2022||0.62||989000000|2022-10-27|15/09/2022|0.53|0.53|740000000|923000000
2022-11-27 23:31:01|05641|942509|LON FEVR|1.37B|1370000000|1,177.00|426,806|-54.75%|14|2022-09-13|15/06/2022|0.12||160900000||2022-03-16|15/12/2021|0.21||169300000|
2022-11-27 23:31:06|05642|26224|ST WIHL|25.81B|25810000000|84.45|544,990|-22.74%|38|2023-02-14|15/12/2022||1.36||864660000|2022-10-21|15/09/2022|1.51|2.01|848000000|848000000
2022-11-27 23:31:10|05643|32285|BME FLUI|2.78B|2780000000|14.670|981,408|-55.48%|34|2023-02-27|15/12/2022||-0.1626||440050000|2022-10-18|15/09/2022|0.3061|0.4482|520000000|601690000
2022-11-27 23:31:14|05644|989966|ST 0H0G|36.27B|36270000000|101.25|23,519|-32.05%|26|2023-02-09|15/12/2022||1.35||6440000000|2022-10-27|15/09/2022|0.78|0.8875|5370000000|5150000000
2022-11-27 23:31:23|05645|999066|ST MIPS|9.82B|9820000000|373.10|159,833|-68.43%|25|2023-02-09|15/12/2022||1.03||130940000|2022-10-16|15/09/2022|1.1|1.1|113000000|167610000
2022-11-27 23:31:26|05646|986591|ST FNOX|29.44B|29440000000|48.25|973,771|-19.58%|26|2023-02-15|15/12/2022||0.1631||358000000|2022-10-26|15/09/2022|0.183|0.185|332000000|332000000
2022-11-27 23:31:32|05647|948856|BIT 0NVV|3.86B|3860000000|2.65|83,268|-22.29%|25|2022-11-10|15/09/2022|||5480000000|5480000000|2022-07-27|15/06/2022|||3360000000|3360000000
2022-11-27 23:31:35|05648|949094|IR GL9|3.14B|3140000000|11.66|99,868|-2.83%|18|2023-02-22|15/12/2022|||||2022-11-03|15/09/2022||||
2022-11-27 23:31:40|05649|989873|ST 0OA9|15.5B|15500000000|57.55|15,994|-44.13%|26|2023-02-08|15/12/2022||0.5901||2470000000|2022-10-27|15/09/2022|0.595|0.5935|2630000000|2630000000
2022-11-27 23:31:44|05650|13378|BIT AZMT|2.7B|2700000000|19.440|590,728|-19.7%|37|2023-03-03|15/12/2022||0.2521||300050000|2022-11-10|15/09/2022|0.4933|0.2467|302850000|293820000
2022-11-27 23:31:48|05651|26217|ST KINDsdb|22.73B|22730000000|103.9|595,677|0.73%|37|2023-02-08|15/12/2022||1.73||4010000000|2022-10-27|15/09/2022|3.29|1.17|3510000000|3440000000
2022-11-27 23:31:52|05652|960714|ST BRAV|22.12B|22120000000|108.60|311,983|-8.97%|27|2023-02-14|15/12/2022||2.15||6970000000|2022-10-26|15/09/2022|1.3|1.26|6100000000|5640000000
2022-11-27 23:31:58|05653|26228|CSE ALKb|22.07B|22070000000|100|240,986|-34.94%|38|2023-02-07|15/12/2022||0.3502||1210000000|2022-11-10|15/09/2022|0.2281|0.16|1060000000|1060000000
2022-11-27 23:32:03|05654|942516|OL ENTRA|18.65B|18650000000|103.30|169,689|-49.76%|28|2023-02-10|15/12/2022||1.41||803180000|2022-10-19|15/09/2022|1.64|1.96|788000000|788320000
2022-11-27 23:32:07|05655|1056353|ST ARJOb|11.59B|11590000000|42.56|581,382|-61.73%|25|2023-01-25|15/12/2022||0.8437||2790000000|2022-10-28|15/09/2022|0.3275|0.3291|2520000000|2520000000
2022-11-27 23:32:12|05656|26223|ST WALLb|28.31B|28310000000|43.00|969,517|-47.21%|33|2023-02-08|15/12/2022||0.42||625330000|2022-10-25|15/09/2022|0.51|0.505|626000000|624000000
2022-11-27 23:32:16|05657|1112820|ST NYFO|14.88B|14880000000|77.90|349,492|-53.41%|22|2023-02-16|15/12/2022||1.64||795390000|2022-10-20|15/09/2022|1.89|1.97|799000000|792500000
2022-11-27 23:32:23|05658|26238|CSE BAVA|16.3B|16300000000|230.9|635,687|-26.23%|38|2023-03-02|15/12/2022||-4.01||1140000000|2022-11-09|15/09/2022|0.2|-0.1667|1000000000|1000000000
2022-11-27 23:32:27|05659|28514|LON JET2|2.16B|2160000000|1,007.00|805,582|3.05%|15|2022-11-16|15/09/2022|1.48||3570000000||2022-07-07|15/03/2022|-0.71||802100000|
2022-11-27 23:32:31|05660|26292|CSE JYSK|28.14B|28140000000|437.9|195,287|30.91%|38|2023-02-21|15/12/2022||12.89||2280000000|2022-11-01|15/09/2022|7.63|8.46|1830000000|1790000000
2022-11-27 23:32:39|05661|940863|LON KWS|2.25B|2250000000|2,890.00|164,126|9.3%|12|2023-03-28|15/12/2022|||||2022-09-13|15/06/2022||0.49||311000000
2022-11-27 23:32:43|05662|26018|BS SSABb|59.17B|59170000000|57.02|4,260,123|47.45%|31|2023-01-27|15/12/2022||3.25||28250000000|2022-10-25|15/09/2022|4.93|4.48|31520000000|30140000000
2022-11-27 23:32:46|05663|40271|OL LSG|28.55B|28550000000|47.94|973,717|-25.97%|38|2023-02-21|15/12/2022||1.26||7260000000|2022-11-15|15/09/2022|0.91|0.945|7450000000|7450000000
2022-11-27 23:32:49|05664|40243|OL KOG|70.48B|70480000000|398.80|179,908|55.74%|38|2023-02-10|15/12/2022||4.65||9350000000|2022-11-16|15/09/2022|4.96|3.48|7750000000|7120000000
2022-11-27 23:32:53|05665|977688|HE QTCOM|1.2B|1200000000|47.5500|171,216|-63.37%|26|2023-02-16|15/12/2022||0.472||51150000|2022-10-27|15/09/2022|0.28|0.2705|35300000|37090000
2022-11-27 23:32:57|05666|28554|LON ITM|600.14M|600140000|97.72|5,075,880|-77.3%|18|2023-01-26|15/10/2022||-2.10||3250000|2022-10-27|15/07/2022||||
2022-11-27 23:33:00|05667|994717|LON SFOR|1.08B|1080000000|194.10|1,597,577|-67.92%|16|2023-03-16|15/12/2022|||||2022-11-14|15/09/2022|||300100000|
2022-11-27 23:33:05|05668|32274|BME VIS|2.74B|2740000000|59.300|38,619|3.85%|38|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022|0.86|0.75|305000000|299250000
2022-11-27 23:33:09|05669|49920|OL SRBNK|30.53B|30530000000|119.40|214,503|-5.01%|36|2023-02-08|15/12/2022||2.95||1870000000|2022-10-27|15/09/2022|3.16|3.14|1730000000|1730000000
2022-11-27 23:33:12|05670|584|HE TIETO|3.1B|3100000000|26.14|214,510|1.63%|36|2023-02-15|15/12/2022||0.6816||769810000|2022-10-27|15/09/2022|0.63|0.5538|690400000|673540000
2022-11-27 23:33:20|05671|572|HE KCRA|2.25B|2250000000|28.36|248,047|-18.22%|36|2023-02-02|15/12/2022||0.9772||1040000000|2022-10-26|15/09/2022|0.7605|0.7417|885000000|886140000
2022-11-27 23:33:23|05672|26062|ST BURE|17.97B|17970000000|242.00|72,782|-41.49%|30|2023-02-23|15/12/2022|||||2022-11-10|15/09/2022|-32.93|||
2022-11-27 23:33:26|05673|948493|BIT 0DQZ|3.66B|3660000000|32.10|42,388|-11.15%|26|2023-02-10|15/12/2022|||||2022-11-04|15/09/2022|||155200000|144370000
2022-11-27 23:33:30|05674|985181|AS BFIT|1.7B|1700000000|25.80|212,058|-31.35%|25|2023-03-13|15/12/2022||||800000000|2022-10-28|15/09/2022|||208000000|208000000
2022-11-27 23:33:34|05675|15241|EBR MLXS|3.39B|3390000000|84.00|25,127|-17%|33|2023-02-01|15/12/2022||1.12||220150000|2022-10-26|15/09/2022|1.21|1.21|219810000|217940000
2022-11-27 23:33:37|05676|26249|CSE CHEMM|14.69B|14690000000|844.00|35,889|-8.16%|23|2023-02-09|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-27 23:33:41|05677|948498|BIT 0E5M|3.23B|3230000000|21.57|5,607|-26.46%|25|2022-11-11|15/09/2022|||683800000|685360000|2022-07-28|15/06/2022|||709000000|709060000
2022-11-27 23:33:45|05678|25978|BS AXFO|61.74B|61740000000|286.1|379,390|18.4%|31|2023-02-01|15/12/2022||2.37||18780000000|2022-10-20|15/09/2022|3.39|3.45|18670000000|18390000000
2022-11-27 23:33:50|05679|40233|AS OCI|8.37B|8370000000|39.88|502,019|67.42%|27|2023-02-28|15/12/2022||0.9519||2660000000|2022-11-03|15/09/2022|1.19|1.6|2300000000|2140000000
2022-11-27 23:33:53|05680|940877|LON BOOH|494.97M|494970000|40.05|11,518,075|-77.02%|25|2023-02-01|15/11/2022||||516000000|2022-09-28|15/08/2022|-0.01|4.80|436700000|520000000
2022-11-27 23:33:57|05681|25999|BS LIAB|10.26B|10260000000|134.80|229,829|-52.6%|31|2023-02-09|15/12/2022||3.46||3170000000|2022-10-25|15/09/2022|3.48|3.94|3240000000|3180000000
2022-11-27 23:34:01|05682|943157|LON INDV|2.34B|2340000000|1,710.00|478,548|49.08%|31|2023-02-16|15/12/2022||||223000000|2022-10-27|15/09/2022|0.29||232000000|217000000
2022-11-27 23:34:04|05683|941901|AS GLPGF|2.69B|2690000000|39.50|39|-18.64%|0||
2022-11-27 23:34:07|05684|6932|AS BOSN|4.24B|4240000000|32.82|108,719|37.55%|19|2023-03-09|15/12/2022|||||2022-08-18|15/06/2022|0.9||1610000000|1596000000
2022-11-27 23:34:11|05685|989849|OL 0IVM|15.31B|15310000000|117.49|10,688|-15.35%|26|2023-02-10|15/12/2022||3||1670000000|2022-10-28|15/09/2022|2.89|2.96|1500000000|1520000000
2022-11-27 23:34:14|05686|1167618|ST SAVE|32.81B|32810000000|154.05|301,805|-7.28%|12|2023-01-31|15/12/2022||1.17||918450000|2022-10-28|15/09/2022|1.57|1|811900000|800480000
2022-11-27 23:34:17|05687|6822|LON ASOS|640.08M|640080000|642.0|962,091|-73.77%|32|2023-01-12|15/11/2022|||||2022-10-19|15/08/2022|-0.17|29.80|1930000000|2006000000
2022-11-27 23:34:22|05688|989676|OL 0MJX|56.83B|56830000000|770.75|6,890|-5.11%|25|2023-02-17|15/12/2022|||||2022-11-04|15/09/2022||||
2022-11-27 23:34:25|05689|18954|BIT IREE|2.12B|2120000000|1.650|1,714,691|-37.59%|33|2023-03-27|15/12/2022|||||2022-11-03|15/09/2022|0.11||721000000|1940000000
2022-11-27 23:34:28|05690|28561|LON CVSG|1.41B|1410000000|1,979.00|223,707|-10.86%|15|2023-03-22|15/12/2022|||||2022-09-21|15/06/2022|0.11||280500000|
2022-11-27 23:34:31|05691|14069|LON RWS|1.32B|1320000000|338.40|790,577|-46.11%|14|2022-12-12|15/09/2022|||||2022-06-09|15/03/2022|0.06||357300000|
2022-11-27 23:34:34|05692|466|BME MAP|5.73B|5730000000|1.881|3,429,355|3.04%|27|2023-02-09|15/12/2022||0.0468||6030000000|2022-10-27|15/09/2022|0.05|0.0381|4880000000|4860000000
2022-11-27 23:34:40|05693|989959|OL 0R3I|13.2B|13200000000|82.85|78,930|-48.76%|26|2023-02-03|15/12/2022||0.8408||1060000000|2022-11-03|15/09/2022|1.6|1.57|1160000000|1160000000
2022-11-27 23:34:44|05694|8745|HE OUT1V|2.1B|2100000000|4.6830|2,314,042|-10.32%|37|2023-02-09|15/12/2022||0.2192||2010000000|2022-11-03|15/09/2022|0.39|0.271|2340000000|2330000000
2022-11-27 23:34:47|05695|989711|BIT 0Q7S|4.08B|4080000000|59.92|2,104|7.48%|25|2023-03-09|15/12/2022||||225600000|2022-10-19|15/09/2022|||226850000|227000000
2022-11-27 23:34:52|05696|948733|BS 0MHT|18.18B|18180000000|61.73|34,511|-42.01%|26|2023-02-03|15/12/2022||2.41||17150000000|2022-10-28|15/09/2022|2.69|2.59|16440000000|16440000000
2022-11-27 23:34:56|05697|7151|AS TWKNc|1.47B|1470000000|38.30|80,335|-22.34%|30|2023-03-08|15/03/2023|||||2023-03-07|15/12/2022||1.31||441000000
2022-11-27 23:34:58|05698|1072318|AS ALFEN|2.05B|2050000000|94.30|124,356|10.36%|19|2023-02-15|15/12/2022||||105000000|2022-11-09|15/09/2022|||123200000|123130000
2022-11-27 23:35:02|05699|948535|BS 0GRG|26.04B|26040000000|121.20|34,520|0.75%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2022-11-27 23:35:06|05700|27874|LON GBGP|881.39M|881390000|349.20|1,150,412|-53.75%|24|2022-11-29|15/09/2022||10.20||108950000|2022-08-31|15/06/2022||||
2022-11-27 23:35:07|05701|1169380|LON DOCS|2.08B|2080000000|207.60|1,924,038|-48.89%|6|2022-11-24|15/09/2022|0.04|4.59|264500000|347560000|2022-06-01|15/03/2022|0.13|10.41|229000000|229000000
2022-11-27 23:35:12|05702|948767|BIT 0MU6|2.78B|2780000000|1.97|901,831|16.57%|26|2023-02-09|15/12/2022|||||2022-11-07|15/09/2022||0.09|1030000000|984800000
2022-11-27 23:35:16|05703|49922|OL BRGB|15.61B|15610000000|156.80|72,841|-28.24%|35|2023-02-01|15/12/2022||1.52||1790000000|2022-10-21|15/09/2022|2.4|2.21|1750000000|1810000000
2022-11-27 23:35:18|05704|1130890|SIX 0A0C|3.07B|3070000000|32.24|10,157|-19.36%|0||
2022-11-27 23:35:22|05705|948955|BIT 0Q6M|3.42B|3420000000|4.76|43,824|3.48%|26|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|||3200000000|2980000000
2022-11-27 23:35:26|05706|948735|BS 0MI3|11.38B|11380000000|171.80|33,821|-57.48%|26|2023-02-01|15/12/2022||5.42||3770000000|2022-10-27|15/09/2022|4.47|4.42|3290000000|3390000000
2022-11-27 23:35:29|05707|948651|BS 0JYZ|22.14B|22140000000|304.50|19,353|29.03%|26|2023-02-02|15/12/2022||6.73||6740000000|2022-10-28|15/09/2022|6.92|7.21|6740000000|6490000000
2022-11-27 23:35:33|05708|1056374|ST COREb|7.7B|7700000000|7.3250|2,871,252|-77.18%|24|2023-02-21|15/12/2022||0.118||1110000000|2022-10-25|15/09/2022|0.2096|0.2263|1110000000|1110000000
2022-11-27 23:35:36|05709|1010688|ST INSTAL|11.43B|11430000000|43.910|501,799|-43.71%|24|2023-02-17|15/12/2022||0.665||3180000000|2022-11-09|15/09/2022|0.415|0.415|2790000000|2790000000
2022-11-27 23:35:39|05710|13814|AS PTNL|892.42M|892420000|1.831|3,429,574|-53.15%|38|2023-02-27|15/12/2022||0.1232||906480000|2022-11-07|15/09/2022|0.00|-0.0263|709000000|700450000
2022-11-27 23:35:43|05711|989718|BIT 0RDO|5.78B|5780000000|7.80|110,495|-7.8%|26|2023-02-13|15/12/2022||0.1485|||2022-11-09|15/09/2022|0.1679|0.1679|411650000|506130000
2022-11-27 23:35:49|05712|573|HE CGCBV|2.53B|2530000000|39.32|132,648|-6.91%|36|2023-02-02|15/12/2022||0.9196||1130000000|2022-10-26|15/09/2022|0.9224|0.8287|1040000000|1040000000
2022-11-27 23:35:52|05713|948805|EPA 0NM7|2.12B|2120000000|250.25|2,203|-38.02%|26|2023-03-15|15/12/2022||||260900000|2022-10-18|15/09/2022||||298250000
2022-11-27 23:35:54|05714|52216|IR AIBRF|7.97B|7970000000|3.120|2,452|32.77%|0||
2022-11-27 23:36:00|05715|948855|BIT 0NVQ|3.35B|3350000000|18.06|22,895|-4.6%|25|2022-11-08|15/09/2022|||1120000000|1080000000|2022-08-03|15/06/2022|||1020000000|1020000000
2022-11-27 23:36:04|05716|948544|BS 0GWL|51.38B|51380000000|385.70|66,917|62.64%|26|2023-02-10|15/12/2022||7.83||13550000000|2022-10-28|15/09/2022|2.28|2.71|8750000000|8640000000
2022-11-27 23:36:07|05717|1166999|LON BUR|1.98B|1980000000|9.04|202,145|-12.57%|5|2023-03-15|15/12/2022||0.28||149800000|2022-11-30|15/09/2022||0.28||144000000
2022-11-27 23:36:09|05718|985177|LON GROW|623.66M|623660000|411.60|614,877|-52.96%|24|2022-11-21|15/09/2022|-1.02||-144500000||2022-08-31|15/06/2022||||
2022-11-27 23:36:12|05719|18946|BIT ERG|4.43B|4430000000|29.600|225,127|2.07%|33|2023-03-09|15/12/2022||||88000000|2022-11-10|15/09/2022|||188000000|175000000
2022-11-27 23:36:16|05720|27787|LON LIO|684.71M|684710000|1,130.00|222,992|-44.47%|14|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|2022-06-22|15/03/2022|0.98||245600000|
2022-11-27 23:36:19|05721|568|CSE SYDB|14.9B|14900000000|263.6|126,567|23.41%|38|2023-03-01|15/12/2022||9.68||1490000000|2022-11-02|15/09/2022|7.45|7.42|1350000000|1290000000
2022-11-27 23:36:23|05722|28180|LON BREE|1.03B|1030000000|60.60|3,618,386|-36.88%|23|2023-03-07|15/12/2022||||699000000|2022-11-25|15/09/2022||||
2022-11-27 23:36:26|05723|948920|BME 0OIQ|2.42B|2420000000|9.28|286,311|-8.39%|26|2023-03-01|15/12/2022||0.7611||1860000000|2022-10-27|15/09/2022|0.51|0.7914|2180000000|2200000000
2022-11-27 23:36:29|05724|948705|EBR 0MFW|3.08B|3080000000|39.54|8,371|-2.2%|0||
2022-11-27 23:36:33|05725|948541|BS 0GW3|29.78B|29780000000|146.20|82,841|6.86%|26|2023-02-16|15/12/2022||1.22||501050000|2022-11-10|15/09/2022|1.17|1.17|459000000|455180000
2022-11-27 23:36:36|05726|948921|CSE 0OJA|11.91B|11910000000|210.60|67,516|-8.53%|26|2023-02-22|15/12/2022||2.89||6060000000|2022-11-08|15/09/2022|2.9|2.85|5620000000|5620000000
2022-11-27 23:36:39|05727|949772|ST TROAX|11.33B|11330000000|189.20|66,053|-54.02%|15|2023-02-10|15/12/2022||0.26||65700000|2022-10-25|15/09/2022|0.16|0.15|71300000|71300000
2022-11-27 23:36:42|05728|948917|OL 0OGK|31.26B|31260000000|107.55|172,259|65.79%|0||
2022-11-27 23:36:46|05729|26054|ST BIOT|12.23B|12230000000|184.70|68,589|-29.77%|31|2023-02-15|15/12/2022||1.48||421550000|2022-11-02|15/09/2022|1.02|1.09|400900000|403450000
2022-11-27 23:36:48|05730|993037|EBR VGP1|99.25B|99250000000|4,500.00|10|0%|0||
2022-11-27 23:36:53|05731|942503|LON GAMA|1.06B|1060000000|1,100.00|257,639|-34.91%|15|2023-03-20|15/12/2022||38.00||245850000|2022-09-05|15/06/2022|0.32||234700000|230400000
2022-11-27 23:36:57|05732|948926|BIT 0RPV|3.58B|3580000000|11.01|30,957|-2.31%|25|2022-11-09|15/09/2022|0.27||981800000|945330000|2022-07-29|15/06/2022|0.24|0.22|888900000|832970000
2022-11-27 23:37:00|05733|948862|BIT 0NWJ|1.75B|1750000000|3.867|4,931|12.71%|25|2022-11-08|15/09/2022|||247000000|247000000|2022-08-05|15/06/2022|||253000000|253000000
2022-11-27 23:37:06|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2022-11-27 23:37:10|05735|29884|BIT SES|1.83B|1830000000|119.20|18,929|-31.57%|26|2023-03-09|15/01/2023|||||2022-12-19|15/10/2022||||
2022-11-27 23:37:12|05736|948710|CSE 0MGC|16.67B|16670000000|385.20|10,690|26.01%|0||
2022-11-27 23:37:16|05737|948569|BS 0H9P|16.43B|16430000000|135.68|47,173|-41.21%|26|2023-01-26|15/12/2022||9.73||5160000000|2022-10-27|15/09/2022|2.48|3.16|4530000000|4390000000
2022-11-27 23:37:21|05738|9219|VIE CAIV|3.22B|3220000000|32.250|86,712|-11.28%|38|2023-03-22|15/12/2022|||||2022-11-23|15/09/2022|0.55||44660000|
2022-11-27 23:37:24|05739|26063|ST CATE|18.44B|18440000000|409.00|83,928|-28.25%|26|2023-02-22|15/12/2022||4.9||397470000|2022-10-28|15/09/2022|5.3|5.65|390000000|390330000
2022-11-27 23:37:27|05740|1162564|ST EPROb|12.67B|12670000000|44.08|276,522|-26.66%|16|2023-01-31|15/12/2022||0.7835||2930000000|2022-10-27|15/09/2022|0.6785|0.6771|2780000000|2780000000
2022-11-27 23:37:31|05741|1056273|VIE LENV|1.86B|1860000000|69.9000|999|-35.04%|25|2022-11-03|15/09/2022|-0.2|-0.84|676500000|672100000|2022-08-03|15/06/2022|1.49|1.16|678600000|678600000
2022-11-27 23:37:35|05742|945662|EBR EURN|3.89B|3890000000|19.450|1,170,558|108.69%|32|2023-01-26|15/12/2022||0.6378||313840000|2022-11-03|15/09/2022|0.08|0.0593|170820000|179620000
2022-11-27 23:37:40|05743|26258|CSE DFDS|14.52B|14520000000|253.2|85,182|-19.97%|38|2023-02-09|15/12/2022||3.45||6050000000|2022-11-17|15/09/2022|14.3|12.2|7210000000|6990000000
2022-11-27 23:37:43|05744|948936|EBR 0OQJ|1.72B|1720000000|32.06|17,978|-8.53%|24|2022-11-18|15/09/2022|||1480000000||2022-07-29|15/06/2022||||
2022-11-27 23:37:47|05745|989987|OL 0GF6|12.18B|12180000000|90.85|4,893|-28.3%|26|2023-02-09|15/12/2022||2.7||10700000000|2022-11-09|15/09/2022|2.99|2.8|9550000000|9710000000
2022-11-27 23:37:51|05746|955678|ST PANDXb|25.35B|25350000000|137.90|176,387|5.35%|27|2023-02-10|15/12/2022||2.05||1590000000|2022-10-27|15/09/2022|3.87|3.06|1670000000|1520000000
2022-11-27 23:37:55|05747|992767|LON BIFF|1.23B|1230000000|407.60|2,937,764|16.13%|24|2022-11-28|15/09/2022||||648700000|2022-08-31|15/06/2022||||
2022-11-27 23:38:04|05748|989874|OL 0J1N|9.16B|9160000000|90.80|9,929|-10.23%|26|2023-02-09|15/12/2022||2.18||1080000000|2022-10-27|15/09/2022|1.75|1.76|972000000|974750000
2022-11-27 23:38:08|05749|948801|VIE 0NKL|3.98B|3980000000|5.95|41,065|-21.09%|26|2023-02-14|15/12/2022|||||2022-10-18|15/09/2022|0.31||1290000000|
2022-11-27 23:38:13|05750|26417|HE KEMIRA|2.15B|2150000000|14.01|115,020|5.82%|38|2023-02-10|15/12/2022||0.294||911870000|2022-10-25|15/09/2022|0.42|0.2975|972000000|879250000
2022-11-27 23:38:17|05751|989695|OL 0JWO|13.5B|13500000000|121.20|9,405|-25%|26|2023-02-09|15/12/2022||2.78||13170000000|2022-10-20|15/09/2022|1.74|1.75|10450000000|10050000000
2022-11-27 23:38:20|05752|948486|BIT 0DHJ|2.46B|2460000000|6.47|81,068|13.11%|22|2022-11-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-27 23:38:23|05753|961787|EBR XIOR|840.34M|840340000|30.00|66,214|-40%|23|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022|0.59||25910000|
2022-11-27 23:38:29|05754|948840|BME 0NRN|3.55B|3550000000|30.02|1,067|8.77%|24|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||1140000000|875500000
2022-11-27 23:38:32|05755|948875|BME 0NYH|2.34B|2340000000|15.14|6,912|-11.31%|25|2022-10-27|15/09/2022|||724000000|724160000|2022-07-26|15/06/2022|0.1||733100000|690300000
2022-11-27 23:38:36|05756|6799|LON CWR|712.73M|712730000|371.50|955,173|-64.89%|18|2023-03-15|15/12/2022||-11.85||9800000|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000
2022-11-27 23:38:40|05757|26136|ST MYCR|18.6B|18600000000|190.70|113,801|-3.83%|38|2023-02-10|15/12/2022||4.25||1470000000|2022-10-20|15/09/2022|1.56|1.33|1210000000|1160000000
2022-11-27 23:38:44|05758|955651|SIX VZN|2.99B|2990000000|76.00|6,177|-13.64%|25|2022-11-30|15/09/2022|||||2022-08-12|15/06/2022|1.95||210000000|
2022-11-27 23:38:47|05759|948530|EBR 0GAF|1.7B|1700000000|15.61|101,215|-49.97%|26|2023-02-16|15/12/2022||-1.29||678030000|2022-10-27|15/09/2022|1.82|1.77|660500000|652980000
2022-11-27 23:38:50|05760|1168296|LON BYIT|907.64M|907640000|418.40|629,621|-21.68%|6|2022-10-26|15/08/2022|0.09||93530000||2022-05-24|15/02/2022|0.06||196600000|
2022-11-27 23:38:53|05761|569|HE NELES|1.39B|1390000000|9.24|276,940|-29.03%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2022-11-27 23:39:02|05762|28351|LON LTGL|1.02B|1020000000|128.80|1,520,803|-24.24%|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
2022-11-27 23:39:03|05763|1162559|LON AAF|4.59B|4590000000|122.30|4,244,721|0.82%|0||
2022-11-27 23:39:06|05764|25967|HE UPNRF|1.13B|1130000000|15.13|500|-36.96%|0||
2022-11-27 23:39:10|05765|948668|EBR 0KDK|1.99B|1990000000|22.890|31,581|0%|22|2023-02-09|15/12/2022|||||2022-10-19|15/09/2022|||262100000|242600000
2022-11-27 23:39:14|05766|948572|BME 0HA9|1.76B|1760000000|9.92|60,959|-2.65%|26|2023-02-22|15/12/2022||0.3273||1100000000|2022-11-28|15/09/2022||0.2656||877110000
2022-11-27 23:39:18|05767|989774|BIT 0RIE|2.29B|2290000000|4.24|9,967|14.91%|26|2023-03-16|15/12/2022||0.0104||219490000|2022-11-15|15/09/2022|0.119|0.1394|302300000|305930000
2022-11-27 23:39:22|05768|26445|HE REG1V|1.1B|1100000000|41.48|18,765|-24.51%|28|2023-02-09|15/12/2022||0.264||28780000|2022-10-27|15/09/2022|0.23|0.2275|24100000|24100000
2022-11-27 23:39:28|05769|577|HE METSB|2.95B|2950000000|8.305|356,687|-1.77%|37|2023-02-09|15/12/2022||0.2783||643850000|2022-10-27|15/09/2022|0.33|0.3082|647000000|647040000
2022-11-27 23:39:32|05770|960701|AS INTER|1.81B|1810000000|19.98|101,916|-3.24%|26|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-27 23:39:35|05771|1170366|LON ATG|1.08B|1080000000|895.00|149,145|-29.3%|3|2022-05-19|15/03/2022|0.03||57740000|54000000|2021-12-02|15/09/2021|-0.04||35590000|
2022-11-27 23:39:39|05772|989972|BIT 0RG1|1.46B|1460000000|7.25|8,044|-11.59%|23|2022-11-03|15/09/2022|||173500000|174300000|2022-08-03|15/06/2022|||173600000|173160000
2022-11-27 23:39:44|05773|948499|ETR 0E6Y|2.47B|2470000000|13.90|25,617|-44.42%|26|2023-03-23|15/12/2022||0.27||1020000000|2022-11-10|15/09/2022|0.55|0.55|998150000|998300000
2022-11-27 23:39:47|05774|1006171|BIT BFF|1.36B|1360000000|7.370|646,332|11.16%|24|2023-02-10|15/12/2022||0.24|||2022-11-10|15/09/2022|0.19|0.19|88000000|87600000
2022-11-27 23:39:50|05775|6866|LON GCC|707.28M|707280000|180.70|624,922|-19.33%|16|2023-02-01|15/11/2022|||||2022-10-27|15/08/2022||||
2022-11-27 23:39:55|05776|992975|ST BICO|4.56B|4560000000|71.00|1,011,515|-76.54%|24|2023-02-22|15/12/2022||-0.34||698200000|2022-11-09|15/09/2022|1.06|1.07|550600000|550600000
2022-11-27 23:40:00|05777|948913|BS 0OFP|11.37B|11370000000|101.30|84,763|-35.11%|26|2023-01-26|15/12/2022||3.93||15590000000|2022-11-01|15/09/2022|4.21|2.81|14070000000|12960000000
2022-11-27 23:40:04|05778|32232|BME CIEA|2.92B|2920000000|24.360|71,513|-1.34%|33|2023-02-27|15/12/2022||||1949000000|2022-10-19|15/09/2022|||1060000000|982800000
2022-11-27 23:40:09|05779|942431|BIT ANIM|1.18B|1180000000|3.590|690,426|-14.52%|27|2023-02-28|15/12/2022||0.0997|||2022-11-07|15/09/2022|0.1002|0.1026|82200000|80680000
2022-11-27 23:40:14|05780|958919|ST HTRO|30.32B|30320000000|149.80|877,423|66.82%|26|2023-02-09|15/12/2022||0.9369||1730000000|2022-11-28|15/09/2022|1.3|1.15|1730000000|1680000000
2022-11-27 23:40:24|05781|1013395|BME UNI|2.63B|2630000000|0.992|2,991,463|28.41%|24|2023-02-02|15/12/2022||0.02|||2022-11-28|15/09/2022|0.04|0.07|476000000|416710000
2022-11-27 23:40:28|05782|32244|BME ZOT|3.32B|3320000000|7.060|330,746|1%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2022-11-27 23:40:34|05783|948985|BME 0QTZ|858.68M|858680000|6.38|42,727|-16.49%|25|2022-10-31|15/09/2022|||532000000|532070000|2022-07-26|15/06/2022|||524000000|489750000
2022-11-27 23:40:38|05784|7350|LON REDD|839.17M|839170000|371.50|689,221|-4.99%|20|2022-12-07|15/10/2022|||||2022-07-06|15/04/2022|0.18||630600000|
2022-11-27 23:40:42|05785|948664|BS 0KBQ|15.29B|15290000000|46.20|40,105|-12.58%|24|2023-02-13|15/12/2022||0.3824||7180000000|2022-10-24|15/09/2022|0.6501|0.6525|7040000000|6780000000
2022-11-27 23:40:47|05786|29887|BIT MOL|967.81M|967810000|25.680|15,355|-37.37%|29|2023-03-13|15/12/2022||||90900000|2022-11-14|15/09/2022|0.196||71300000|68100000
2022-11-27 23:40:52|05787|989924|CSE 0O0N|12.15B|12150000000|523.00|1,078|-3.59%|26|2023-03-10|15/12/2022||||8980000000|2022-11-09|15/09/2022|||9170000000|8130000000
2022-11-27 23:40:56|05788|948673|ST 0KII|59.17B|59170000000|58.80|218,101|34.09%|26|2023-01-27|15/12/2022||3.25||28250000000|2022-10-25|15/09/2022|4.93|4.48|31520000000|30140000000
2022-11-27 23:40:59|05789|1174544|ST CINT|10.47B|10470000000|49.16|663,344|-63.19%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2022-11-27 23:41:05|05790|961782|ST SFRG|8.54B|8540000000|16.64|2,059,969|-65.14%|26|2023-02-15|15/12/2022||0.6282||1900000000|2022-10-26|15/09/2022|0.619|0.4511|1790000000|1790000000
2022-11-27 23:41:08|05791|1172313|OL KAHOTNOK|8.84B|8840000000|25.51|12,921|-53.02%|0||
2022-11-27 23:41:14|05792|948876|ELI 0RJN|2.35B|2350000000|0.16|10,771,854|14.29%|26|2023-02-27|15/12/2022||0.009||767640000|2022-10-31|15/09/2022|0.001|-0.002|774800000|741720000
2022-11-27 23:41:19|05793|989714|ST 0RQ2|11.63B|11630000000|125.05|11,217|-16.69%|26|2023-02-08|15/12/2022|||||2022-10-26|15/09/2022||||
2022-11-27 23:41:24|05794|44421|LON JUSTJ|753.99M|753990000|72.80|1,652,185|-7.73%|29|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-27 23:41:29|05795|42776|LON CEE|1.99B|1990000000|1.750|18,791|7.36%|33|2023-02-01|15/12/2022||0.0555||337730000|2022-10-20|15/09/2022|||298200000|279720000
2022-11-27 23:41:34|05796|26108|ST HMSN|15.45B|15450000000|331.40|54,592|-36.88%|27|2023-01-26|15/12/2022||2.66||670170000|2022-10-19|15/09/2022|2.89|2.79|624000000|626100000
2022-11-27 23:41:38|05797|948845|VIE 0NTM|2.2B|2200000000|32.50|7,730|-14.65%|26|2023-03-10|15/12/2022||0.6276||689880000|2022-11-11|15/09/2022|0.3184|0.3184|597210000|597210000
2022-11-27 23:41:43|05798|997109|LON LXIL|2.07B|2070000000|120.80|5,753,384|-19.53%|15|2022-11-24|15/09/2022|-0.02||75500000||2022-08-31|15/06/2022||||
2022-11-27 23:41:47|05799|948989|BME 0QWA|2.99B|2990000000|22.56|41,479|34.85%|26|2023-02-01|15/12/2022|||||2022-11-04|15/09/2022|||324000000|
2022-11-27 23:41:50|05800|1172943|BME LDA|1.13B|1130000000|1.0420|704,061|-33.63%|10|2023-03-01|15/12/2022||0.0148||237410000|2022-11-30|15/09/2022||0.0182||236120000
2022-11-27 23:41:56|05801|989701|OL 0DNW|16.43B|16430000000|81.08|33,800|-20.73%|26|2023-02-21|15/12/2022||2.19||8290000000|2022-11-15|15/09/2022|3.42|3.49|9090000000|9090000000
2022-11-27 23:42:00|05802|33695|EBR GIMBb|1.16B|1160000000|43.05|6,179|-19.28%|21|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-27 23:42:04|05803|948867|BIT 0RPI|153.62B|153620000000|1.04|5,239,637|-98.77%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2022-11-27 23:42:09|05804|7126|LON OXB|364.84M|364840000|379.00|140,731|-72.05%|26|2022-11-30|15/09/2022|||||2022-09-15|15/06/2022|-0.27|-11.90|64030000|56800000
2022-11-27 23:42:13|05805|6699|LON MTO|1.01B|1010000000|75.60|2,535,744|17.03%|27|2022-11-17|15/09/2022|0.02||1870000000||2022-07-26|15/06/2022|||945000000|945000000
2022-11-27 23:42:16|05806|1054857|OL CRAYN|9.63B|9630000000|108.10|274,879|-39.41%|25|2023-02-14|15/12/2022||1.64||1430000000|2022-10-25|15/09/2022|-0.67|0.279|1180000000|1070000000
2022-11-27 23:42:21|05807|8809|HE SANOMA|1.87B|1870000000|11.460|29,480|-14.73%|37|2023-02-07|15/12/2022||-0.105||269340000|2022-11-24|15/09/2022|0.61|0.622|514900000|514960000
2022-11-27 23:42:23|05808|1084278|SIX 0SE5|1.69B|1690000000|108.80|587|-8.72%|0||
2022-11-27 23:42:26|05809|28054|LON SMSS|1.09B|1090000000|816.00|319,807|2.26%|18|2023-03-13|15/12/2022|||||2022-09-12|15/06/2022|0.03||62680000|
2022-11-27 23:42:29|05810|989961|CSE 0RES|10.93B|10930000000|124.70|19,504|2.42%|26|2023-03-09|15/12/2022||3.87||2180000000|2022-11-25|15/09/2022|4.63|4.6|2360000000|2360000000
2022-11-27 23:42:31|05811|1024183|BME SEYMF|2.23B|2230000000|15.250|183|-17.57%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2022-11-27 23:42:34|05812|1010690|ST SDIPb|8.44B|8440000000|237.000|83,258|-47.45%|24|2023-02-10|15/12/2022||3.59||941330000|2022-10-27|15/09/2022|3.27|2.9|857000000|856960000
2022-11-27 23:42:39|05813|6829|LON RCH|376.3M|376300000|120.70|1,166,579|-54.62%|32|2023-02-27|15/12/2022|||||2022-10-11|15/09/2022||||
2022-11-27 23:42:43|05814|989812|EPA 0IUJ|3.31B|3310000000|52.70|9,947|-14.99%|25|2023-03-15|15/12/2022||||234650000|2022-10-25|15/09/2022|||195300000|161100000
2022-11-27 23:42:46|05815|949193|LON SIRE|1.49B|1490000000|461.00|836,783|15.25%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2022-11-27 23:42:51|05816|29948|BIT TIP|1.27B|1270000000|7.600|125,433|-18.98%|31|2023-03-13|15/12/2022|||||2022-11-11|15/09/2022|0.59||441300|
2022-11-27 23:42:54|05817|968981|LON PRSMB|1.24B|1240000000|1,274.00|713,922|-1.85%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2022-11-27 23:43:00|05818|948546|BS 0GXJ|10.53B|10530000000|84.16|7,556|-9.89%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2022-11-27 23:43:03|05819|1141818|IR UPR|809.75M|809750000|297.500|14,687|-18.49%|0||
2022-11-27 23:43:07|05820|949753|ST BUFAB|9.03B|9030000000|241.00|80,541|-39.75%|26|2023-02-09|15/12/2022||3.37||2050000000|2022-10-27|15/09/2022|4.57|4|2120000000|2000000000
2022-11-27 23:43:11|05821|948903|BME 0O9B|1.63B|1630000000|8.96|40,417|-17.04%|25|2023-02-20|15/12/2022||0.23||221270000|2022-11-10|15/09/2022||0.18|197000000|197300000
2022-11-27 23:43:14|05822|963042|F ATSV|1.35B|1350000000|34.90|8,866|-19.86%|25|2023-02-02|15/12/2022||1.34||541000000|2022-11-03|15/09/2022|3.17|1|567000000|540330000
2022-11-27 23:43:18|05823|948704|EBR 0MFT|1.27B|1270000000|47.05|2,583|43.31%|21|2023-02-16|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-27 23:43:21|05824|1159368|LON N91|1.91B|1910000000|200.40|985,839|-18.47%|9|2022-11-15|15/09/2022|0.09|9.50|384300000|323100000|2022-05-18|15/03/2022|0.11|9.70|399200000|335000000
2022-11-27 23:43:25|05825|13056|VIE VIGR|2.94B|2940000000|22.850|40,382|-7.68%|37|2022-11-25|15/09/2022|||||2022-08-18|15/06/2022|1.58||2990000000|
2022-11-27 23:43:29|05826|949768|ST PLAZb|9.53B|9530000000|79.60|112,001|-43.86%|26|2023-01-27|15/12/2022||1.4||330300000|2022-10-18|15/09/2022|1.5|1.36|308000000|308000000
2022-11-27 23:43:32|05827|33241|BIT FKRm|2.86B|2860000000|8.79|121,796.05|1.62%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2022-11-27 23:43:36|05828|6560|LON MGNS|747.57M|747570000|1,622.00|57,760|-30.68%|19|2023-02-22|15/12/2022|||||2022-08-02|15/06/2022|0.92||1700000000|
2022-11-27 23:43:40|05829|942521|ST GRANG|9.62B|9620000000|90.50|195,742|-4.49%|27|2023-01-26|15/12/2022||1.55||5610000000|2022-10-20|15/09/2022|1.75|1.65|6170000000|6170000000
2022-11-27 23:43:44|05830|955872|AS FLOW|982.23M|982230000|22.64|164,321|-27.11%|28|2023-02-09|15/12/2022||0.4638||79320000|2022-10-27|15/09/2022|0.7764|0.78|111700000|75420000
2022-11-27 23:43:48|05831|1159419|HE MUSTI|615.23M|615230000|16.12|41,698|-43.31%|17|2023-02-02|15/12/2022||0.235||109800000|2022-11-08|15/09/2022|0.22|0.22|101800000|101800000
2022-11-27 23:43:52|05832|948765|OL 0MSJ|17.04B|17040000000|136.40|147,984|60.45%|0||
2022-11-27 23:43:56|05833|994313|NASDAQ GOGLTNOK|17.5B|17500000000|87.2800|28,595|11.4%|26|2023-02-28|15/12/2022||3.09||1760000000|2022-11-16|15/09/2022|5.2|4.37|1990000000|2190000000
2022-11-27 23:44:00|05834|32178|BME ROVI|2B|2000000000|37.340|163,201|-40.45%|33|2023-02-22|15/12/2022||||351000000|2022-11-04|15/09/2022|0.87||198500000|197470000
2022-11-27 23:44:04|05835|1073139|ST BHGF|2.91B|2910000000|20.76|1,782,644|-79.86%|23|2023-01-27|15/12/2022||0.25||3220000000|2022-10-27|15/09/2022|0.625|1.13|3110000000|3090000000
2022-11-27 23:44:07|05836|1055079|IR GLV|593.03M|593030000|0.94|209,273|-19.17%|0||
2022-11-27 23:44:11|05837|7018|BIT WBD|1.51B|1510000000|1.526|1,137,316|-24.46%|35|2023-03-15|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-27 23:44:15|05838|989757|BIT 0N4I|1.33B|1330000000|14.38|1,598|-11.07%|20|2022-11-28|15/09/2022|||||2022-10-21|15/06/2022||||
2022-11-27 23:44:19|05839|977689|HE TOKMAN|791.1M|791100000|13.4600|149,502|-27.48%|26|2023-02-10|15/12/2022||0.5||341980000|2022-10-28|15/09/2022|0.28|0.2983|295000000|283970000
2022-11-27 23:44:22|05840|26053|ST BIOGb|8.56B|8560000000|84.7|90,033|-17.29%|34|2023-02-03|15/12/2022||0.5667||263470000|2022-10-21|15/09/2022|0.79|0.7933|258000000|257900000
2022-11-27 23:44:27|05841|948943|BIT 0P52|2.66B|2660000000|16.10|17,616|-20.57%|26|2023-03-07|15/12/2022||-0.0512||362670000|2022-11-08|15/09/2022|0.0787|0.0787|290200000|291680000
2022-11-27 23:44:30|05842|23597|BIT ACEm|2.83B|2830000000|13.28|24,633|-25.81%|30|2022-11-09|15/09/2022|||1450000000|1230000000|2022-07-27|15/06/2022|||1160000000|1170000000
2022-11-27 23:44:34|05843|1010841|ST MTRS|16.69B|16690000000|91.6500|413,291|42.42%|24|2023-02-09|15/12/2022||1.21||2760000000|2022-10-21|15/09/2022|1.08|1.05|2640000000|2590000000
2022-11-27 23:44:37|05844|1081634|BIT CRLI|2.42B|2420000000|24.20|29,016|-1.22%|23|2023-03-09|15/12/2022||0.11||120180000|2022-11-10|15/09/2022|0.18|0.17|139700000|135500000
2022-11-27 23:44:42|05845|989910|ELI 0KBT|1.71B|1710000000|2.567|115,461|4.43%|26|2023-03-30|15/12/2022||0.05||215000000|2022-11-10|15/09/2022|0.05|0.05|207000000|207000000
2022-11-27 23:44:47|05846|7064|AS ECMPA|1.21B|1210000000|23.20|62,874|30.85%|30|2022-11-28|15/09/2022|1.09||58330000||2022-09-08|15/06/2022|3.25||122400000|
2022-11-27 23:44:50|05847|989780|VIE 0EEI|3.27B|3270000000|18.31|10,977|-27.34%|22|2023-02-21|15/12/2022|||||2022-12-15|15/09/2022||||
2022-11-27 23:44:54|05848|989950|CSE 0JH4|12.38B|12380000000|68.80|7,557|0%|26|2023-02-09|15/12/2022||2.49||1040000000|2022-11-03|15/09/2022|2.83|2.46|1020000000|1020000000
2022-11-27 23:44:59|05849|1056296|VIE UNIQ|2.19B|2190000000|7.1400|2,132|-4.42%|26|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-27 23:45:04|05850|989777|OL 0RAI|9.95B|9950000000|62.15|26,012|-0.08%|26|2023-02-02|15/12/2022||2.21||2800000000|2022-11-03|15/09/2022|1.16|1.16|2050000000|2050000000
2022-11-27 23:45:08|05851|989784|BME 0K9H|1.13B|1130000000|3.65|20,594|8.96%|20|2022-11-28|15/09/2022||||109750000|2022-07-29|15/06/2022|0.09|0.09|118000000|118250000
2022-11-27 23:45:12|05852|964568|ETR AR4G|547.14M|547140000|20.32|47,226|-23.55%|29|2023-03-27|15/12/2022|||||2022-11-10|15/09/2022|-0.39||759800000|
2022-11-27 23:45:17|05853|949103|IR HBRN|891.98M|891980000|136.900|28,758.31|27.23%|0||
2022-11-27 23:45:21|05854|995934|LON DEC|1.04B|1040000000|123.50|2,971,856|23.5%|13|2022-11-14|15/09/2022|||||2022-08-08|15/06/2022||||865160000
2022-11-27 23:45:25|05855|1123217|BIT ILTY|631.69M|631690000|7.5600|207,778|-40.14%|17|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|0.23||74500000|78000000
2022-11-27 23:45:28|05856|1024305|BME PHMMF|1.22B|1220000000|66.675|225|0.38%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2022-11-27 23:45:32|05857|985189|ST SECARE|6.09B|6090000000|38.51|298,019|-71.79%|25|2023-02-16|15/12/2022||0.445||548250000|2022-10-27|15/09/2022|0.2468|0.245|483520000|483500000
2022-11-27 23:45:35|05858|6788|LON CHG|880.4M|880400000|309.00|488,722|12.77%|30|2022-12-13|15/10/2022||9.70||219400000|2022-09-28|15/07/2022||||
2022-11-27 23:45:39|05859|942380|LON SPI|930.72M|930720000|230.50|394,522|-0.22%|20|2023-03-01|15/12/2022||1.50||590900000|2022-11-30|15/09/2022||||
2022-11-27 23:45:41|05860|28689|LON NCCG|661.85M|661850000|214.00|831,972|-5.93%|26|2023-02-02|15/11/2022|||||2022-11-02|15/08/2022||||
2022-11-27 23:45:44|05861|1080046|LON TM17|656.74M|656740000|460.00|250,927|-29.77%|12|2023-03-28|15/12/2022|||||2022-09-12|15/06/2022|0.06||53250000|
2022-11-27 23:45:47|05862|1009008|IR DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2022-11-27 23:45:52|05863|15203|EBR CFEB|243.02M|243020000|9.60|36,753|11.46%|30|2023-02-27|15/12/2022|||||2022-11-23|15/09/2022|||256000000|
2022-11-27 23:45:57|05864|6775|LON KLR|561.79M|561790000|772.00|50,035|-14.22%|26|2023-03-07|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-27 23:46:01|05865|40129|LON CLINC|1.23B|1230000000|925.00|1,519,907|57.72%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2022-11-27 23:46:05|05866|26128|ST KNOW|6.06B|6060000000|221.00|42,267|-39.45%|32|2023-02-08|15/12/2022||5.78||1940000000|2022-10-25|15/09/2022|1.25|1.08|1520000000|1520000000
2022-11-27 23:46:10|05867|989808|EPA 0QAG|1.55B|1550000000|273.00|139|-18.99%|23|2022-10-24|15/09/2022|||641800000||2022-08-30|15/06/2022|||641600000|641600000
2022-11-27 23:46:14|05868|948915|BME 0OFU|1.65B|1650000000|2.570|567,959|23.92%|25|2022-11-28|15/09/2022||||1500000000|2022-07-29|15/06/2022|||1390000000|1300000000
2022-11-27 23:46:17|05869|1177648|SIX MEDX|698.81M|698810000|17.50|40,341|-59.36%|5|2022-08-04|15/06/2022|0.58||250600000||2022-02-21|15/12/2021|0.44||229000000|
2022-11-27 23:46:20|05870|943384|ST PCELL|6.39B|6390000000|122.55|251,758|-44.14%|24|2023-02-09|15/12/2022|||||2022-10-20|15/09/2022|-0.38||55620000|
2022-11-27 23:46:24|05871|26046|ST BEIAb|10.33B|10330000000|171.4|47,137|-27.53%|34|2023-02-15|15/12/2022||2.63||1470000000|2022-10-27|15/09/2022|2.38|2.4|1480000000|1480000000
2022-11-27 23:46:29|05872|989887|CSE 0REQ|4.33B|4330000000|225.00|1,905|-20.35%|26|2023-02-24|15/12/2022|||||2022-12-16|15/09/2022||7.7||5060000000
2022-11-27 23:46:33|05873|989994|CSE 0NZU|9.88B|9880000000|192.40|33,445|34.5%|25|2023-03-09|15/12/2022||-4.75||12000000|2022-11-10|15/09/2022|-5.19|-5.1|45000000|42900000
2022-11-27 23:46:36|05874|989811|ST 0QXM|6.31B|6310000000|109.05|15,592|-32.81%|26|2023-02-07|15/12/2022||3.21||2390000000|2022-10-25|15/09/2022|3.86|3.76|2390000000|2270000000
2022-11-27 23:46:39|05875|1165547|OL ACCA|7.47B|7470000000|12.36|1,022,640|-57.86%|11|2023-02-10|15/12/2022||-0.0824||230000000|2022-11-01|15/09/2022|-0.09|-0.083|204000000|204000000
2022-11-27 23:46:42|05876|1072227|ST CIBUS|7.42B|7420000000|153.20|165,172|-38.28%|15|2023-02-23|15/12/2022||0.3828||27980000|2022-11-09|15/09/2022|0.49|0.3407|27800000|27870000
2022-11-27 23:46:45|05877|989760|ST 0GTM|11.39B|11390000000|80.90|19,059|-28.15%|26|2023-02-14|15/12/2022||1.6||568800000|2022-10-21|15/09/2022|-0.84|1.8|559000000|560000000
2022-11-27 23:46:49|05878|989834|ST 0IHM|21.99B|21990000000|172.70|4,992|-14.25%|26|2023-02-02|15/12/2022||1.92||670200000|2022-10-14|15/09/2022|2.42|2.49|661000000|661000000
2022-11-27 23:46:53|05879|963647|VIE SIAG|1.19B|1190000000|17.48|198|-10.63%|24|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|||62550000|
2022-11-27 23:46:59|05880|989820|EBR 0QV7|996.73M|996730000|37.25|5,779|-20.56%|21|2023-02-16|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-27 23:47:02|05881|7061|F AO1B|1.54B|1540000000|57.450|113|53.61%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2022-11-27 23:47:06|05882|945695|ST DUST|5.26B|5260000000|46.46|188,759|-57.34%|26|2023-01-11|15/11/2022||1.42||6150000000|2022-10-11|15/08/2022|1|0.9525|5740000000|5700000000
2022-11-27 23:47:10|05883|948529|BME 0G9W|999.63M|999630000|3.20|15,673|-24.71%|26|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|||175200000|175300000
2022-11-27 23:47:13|05884|15256|EBR RETE|831.94M|831940000|62.70|10,928|-10.68%|23|2023-02-17|15/12/2022||||86000000|2022-11-21|15/09/2022|7.72||31100000|
2022-11-27 23:47:17|05885|1076601|OL 0SFN|22.27B|22270000000|35.30|106,583|17.28%|21|2023-02-08|15/12/2022||2.26||9980000000|2022-10-26|15/09/2022|4.81|3.25|11290000000|10940000000
2022-11-27 23:47:20|05886|948972|EBR 0QF5|1.09B|1090000000|5.44|59,674|-26.09%|26|2023-03-08|15/12/2022||0.2471||1350000000|2022-11-09|15/09/2022|0.0004|0.025|1020000000|987030000
2022-11-27 23:47:23|05887|27760|LON AMSU|623.88M|623880000|287.50|276,372|-7.85%|29|2023-03-14|15/12/2022||5.70||63700000|2022-11-30|15/09/2022||||
2022-11-27 23:47:28|05888|976461|LON FORT|440.61M|440610000|212.50|718,219|-13.62%|15|2023-03-08|15/12/2022||||232050000|2022-07-28|15/06/2022|0.16||222800000|221000000
2022-11-27 23:47:33|05889|1073019|HE HARVIA|355.84M|355840000|18.99|123,988|-64.03%|22|2023-02-09|15/12/2022||0.2913||38830000|2022-11-03|15/09/2022|0.36|0.3025|37400000|41900000
2022-11-27 23:47:37|05890|6890|AS FUGR|1.66B|1660000000|14.800|350,862|130.17%|32|2023-02-23|15/12/2022||0.18||471000000|2022-11-18|15/09/2022|||480200000|432000000
2022-11-27 23:47:41|05891|948633|ELI 0J1Z|1.97B|1970000000|3.85|79,695|14.93%|26|2023-03-02|15/12/2022||0.0362||390450000|2022-10-24|15/09/2022|0.15|0.1421|381520000|381650000
2022-11-27 23:47:44|05892|958982|ST XVIVO|5.71B|5710000000|193.40|36,862|-29.54%|26|2023-01-26|15/12/2022||0.6004||115090000|2022-10-27|15/09/2022|0.26|0.1721|96800000|96810000
2022-11-27 23:47:49|05893|1050738|LON WHRW|479.37M|479370000|112.40|2,265,287|-31.3%|17|2022-11-08|15/09/2022|-0.11||25530000||2022-08-31|15/06/2022||||
2022-11-27 23:47:51|05894|940774|LON TRMR|446.98M|446980000|308.00|559,355|-45.2%|15|2023-03-15|15/12/2022||0.2084||108620000|2022-11-14|15/09/2022|0.11|0.1374|70900000|71520000
2022-11-27 23:47:54|05895|1162800|BIT GVS|622.45M|622450000|3.57|261,174|-67.66%|17|2023-03-22|15/12/2022||0.19||122630000|2022-11-09|15/09/2022|0.07|0.07|106900000|105500000
2022-11-27 23:47:59|05896|26378|HE AKTIA|727.22M|727220000|10.100|40,341|-12.78%|28|2023-02-17|15/12/2022||0.2408||67230000|2022-11-04|15/09/2022|0.14|0.1387|56200000|59170000
2022-11-27 23:48:03|05897|989677|BME 0HA8|2.68B|2680000000|46.00|274|-6.12%|21|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022||||
2022-11-27 23:48:08|05898|298|LON PFD|925.8M|925800000|108.40|888,143|5.24%|33|2023-01-19|15/12/2022|||||2022-11-16|15/09/2022|0.04||419900000|
2022-11-27 23:48:11|05899|993275|LON CSH|375.96M|375960000|62.00|2,067,628|-32.97%|11|2022-12-07|15/09/2022|||||2022-06-30|15/03/2022|0.04||25920000|
2022-11-27 23:48:14|05900|989732|BME 0RKF|932.77M|932770000|27.07|4,474|-22.7%|23|2022-11-10|15/09/2022|||661000000|716250000|2022-07-29|15/06/2022|||794000000|779330000
2022-11-27 23:48:18|05901|29804|BIT CASS|1.54B|1540000000|6.75|667,229|22.73%|36|2022-11-08|15/09/2022|||||2022-09-22|15/06/2022||||
2022-11-27 23:48:21|05902|1177463|ETR VTSCn|2.15B|2150000000|50.50|51,749|23.77%|11|2023-02-20|15/12/2022||1.18||2240000000|2022-11-14|15/09/2022|-0.34|0.2585|2300000000|2290000000
2022-11-27 23:48:24|05903|948600|EBR 0HNZ|905.28M|905280000|12.41|156,265|-7.32%|21|2023-02-09|15/12/2022|||||2022-10-13|15/09/2022|||172950000|
2022-11-27 23:48:27|05904|948688|AS 0LO9|1.15B|1150000000|36.31|63,864|48.45%|0||
2022-11-27 23:48:31|05905|26195|ST SKISb|9.31B|9310000000|118.80|94,279|-26.67%|38|2022-12-19|15/11/2022||-3.5||180500000|2022-10-04|15/08/2022|-2.69|-2.67|221370000|216000000
2022-11-27 23:48:35|05906|940904|LON VCP|520.95M|520950000|453.00|546,598|-58.25%|28|2022-11-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 23:48:38|05907|954908|ST COOR|6.26B|6260000000|65.65|396,439|-14.41%|27|2023-02-09|15/12/2022||1.43||3260000000|2022-10-27|15/09/2022|0.9388|1.17|2770000000|2940000000
2022-11-27 23:48:42|05908|942711|BIT TNXT|1.05B|1050000000|23.000|50,800|-36.29%|25|2023-02-27|15/12/2022|||||2022-11-10|15/09/2022|0.01||78850000|78850000
2022-11-27 23:48:45|05909|15254|EBR RECT|840.46M|840460000|15.08|88,319|-9.92%|26|2023-02-23|15/12/2022||||268000000|2022-10-28|15/09/2022|||153500000|
2022-11-27 23:48:49|05910|1006463|LON AFX|884.02M|884020000|2,095.00|71,487|10.55%|14|2023-03-14|15/12/2022|||||2022-08-30|15/06/2022|0.32||46140000|
2022-11-27 23:48:52|05911|948745|BME 0MKO|1.12B|1120000000|5.08|131,366|-13.01%|26|2023-02-22|15/12/2022||0.0517||417960000|2022-11-03|15/09/2022|0.0871|0.1437|532000000|525540000
2022-11-27 23:48:56|05912|32424|LON EMISG|1.18B|1180000000|1,876.00|496,709|45.88%|19|2023-03-15|15/12/2022|||||2022-09-07|15/06/2022|0.19||87270000|
2022-11-27 23:49:00|05913|7464|AS VLAN|957.88M|957880000|23.80|42,729|14.98%|29|2023-02-23|15/12/2022||0.75||273000000|2022-11-04|15/09/2022||||
2022-11-27 23:49:03|05914|40153|LON IDEA|1.05B|1050000000|349.00|8,187,218|40.16%|15|2023-01-11|15/10/2022|||||2022-07-05|15/04/2022||||
2022-11-27 23:49:06|05915|28365|LON GGPL|376.19M|376190000|7.500|17,740,697|-46.81%|15|2023-03-01|15/12/2022|||||2022-11-09|15/06/2022|-0|||
2022-11-27 23:49:09|05916|1166927|OL VACC|7.34B|7340000000|77.00|316,335|-3.63%|14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2022-11-27 23:49:13|05917|994376|ST SVOLb|6.5B|6500000000|62.28|149,641|-31.3%|23|2022-12-13|15/11/2022|||||2022-09-16|15/08/2022|-2.4||-234900000|
2022-11-27 23:49:17|05918|29838|BIT EMBI|2.26B|2260000000|6.650|236,491|19.39%|38|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|0.2||351000000|351000000
2022-11-27 23:49:21|05919|954889|LON CRN|552.74M|552740000|80.600|576,190|-13.89%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2022-11-27 23:49:25|05920|29836|BIT ELEN|1.17B|1170000000|14.62|77,454|1.39%|31|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|||157300000|
2022-11-27 23:49:28|05921|29867|BIT ITMI|1.08B|1080000000|25.55|9,330|-16.47%|33|2023-03-06|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-27 23:49:32|05922|989750|ELI 0O7J|1.2B|1200000000|8.96|10,397|-19.28%|21|2023-02-22|15/12/2022||0.12||226150000|2022-11-07|15/09/2022|0.12|0.14|244900000|240030000
2022-11-27 23:49:36|05923|1031738|LON KETL|277.33M|277330000|127.40|846,330|-56.07%|15|2023-03-29|15/12/2022|||||2022-09-20|15/06/2022|0.04||50690000|
2022-11-27 23:49:41|05924|949054|LON CLG|869.26M|869260000|837.00|2,388,032.45|32.86%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2022-11-27 23:49:45|05925|1052374|CSE NLFSK|3.93B|3930000000|144.800|7,681|-34.77%|23|2023-02-23|15/12/2022||0.55||284000000|2022-11-25|15/09/2022|0.28|0.3|263000000|263000000
2022-11-27 23:49:49|05926|989857|BIT 0QEP|1B|1000000000|3.074|14,842|-19.82%|26|2023-03-15|15/12/2022||||946000000|2022-10-27|15/09/2022|||901600000|899750000
2022-11-27 23:49:52|05927|6919|AS NSTEc|496.34M|496340000|24.75|24,124|-28.47%|27|2023-01-26|15/12/2022|||||2022-10-13|15/09/2022||||16100000
2022-11-27 23:49:56|05928|1010887|ST BOOZT|6.73B|6730000000|102.30|255,146|-37.62%|24|2023-02-10|15/12/2022||1.51||2100000000|2022-11-08|15/09/2022|0.3|0.312|1330000000|1330000000
2022-11-27 23:50:00|05929|28560|LON CRW|770.3M|770300000|2,170.0|107,215|-16.22%|13|2023-03-13|15/12/2022|||||2022-09-19|15/06/2022||||
2022-11-27 23:50:04|05930|28050|LON PCTN|480.34M|480340000|88.10|792,194|-11.37%|14|2022-11-08|15/09/2022|-0.02||25070000||2022-05-26|15/03/2022|0.17||23920000|
2022-11-27 23:50:08|05931|29878|BIT MARR|761.05M|761050000|11.44|56,967|-37.38%|36|2022-11-14|15/09/2022|0.21||620850000|620780000|2022-08-04|15/06/2022|0.16||538600000|545370000
2022-11-27 23:50:11|05932|28494|LON ALAPH|234.9M|234900000|43.50|2,036,336|-57.27%|18|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2022-11-27 23:50:15|05933|28641|LON RSTP|431.31M|431310000|315.00|178,642|-36.49%|19|2023-03-14|15/12/2022|||||2022-11-22|15/09/2022||||
2022-11-27 23:50:19|05934|26066|ST CEVI|5.35B|5350000000|224.50|30,472|-36.9%|28|2023-02-07|15/12/2022||1.54||188200000|2022-10-26|15/09/2022|0.4177|0.42|141010000|141000000
2022-11-27 23:50:22|05935|6915|AS BAMN|611.34M|611340000|2.236|1,441,368|-13.4%|31|2023-02-16|15/12/2022||||1690000000|2022-11-03|15/09/2022|||1590000000|1640000000
2022-11-27 23:50:26|05936|989867|ST 0KIZ|14.17B|14170000000|212.60|5,146|32.21%|26|2023-02-10|15/12/2022||4.94||2590000000|2022-11-08|15/09/2022|4.58|3.77|2230000000|2070000000
2022-11-27 23:50:30|05937|993187|ST SAGAd|11.54B|11540000000|25.9000|389,588|-18.17%|22|2022-10-27|15/09/2022|1.58||938000000||2022-07-14|15/06/2022|0.36||902000000|
2022-11-27 23:50:34|05938|26405|HE WITH|268.42M|268420000|1.534|242,698|-22.9%|31|2023-02-16|15/12/2022||-0.0417||36970000|2022-10-27|15/09/2022|-0.03|-0.0433|33500000|33500000
2022-11-27 23:50:38|05939|989788|EPA 0HV8|2.19B|2190000000|88.10|628|-24.38%|20|2022-11-30|15/09/2022|||||2022-09-13|15/06/2022||||
2022-11-27 23:50:41|05940|6601|LON HFD|462.34M|462340000|212.60|766,675|-33.77%|17|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|2022-06-16|15/03/2022|0.34||1369600000|637000000
2022-11-27 23:50:44|05941|28486|LON AVON|351.26M|351260000|1,171.0|44,086|8.53%|18|2022-12-13|15/09/2022||38.26||116780000|2022-05-24|15/03/2022||16.19||94260000
2022-11-27 23:50:48|05942|1017270|ST SEDANA|2.04B|2040000000|20.50|226,877|-77.31%|24|2023-02-16|15/12/2022||-0.09||37400000|2022-10-25|15/09/2022|-0.0748|-0.07|26520000|26750000
2022-11-27 23:50:51|05943|968983|LON WJG|265.14M|265140000|104.60|1,397,287|-57.31%|13|2022-05-17|15/03/2022|-0.05||193000000||2022-01-18|15/09/2021|0.08||251800000|
2022-11-27 23:50:57|05944|949086|LON ESP|545.43M|545430000|90.40|1,131,801|11.19%|15|2023-03-01|15/12/2022|||||2022-08-10|15/06/2022|0.12||35630000|
2022-11-27 23:50:59|05945|1135895|CSE 0A1R|15.4B|15400000000|354.90|11,026|41.11%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2022-11-27 23:51:02|05946|940860|LON FDEV|454.5M|454500000|1,166.00|38,285|-33.37%|14|2022-09-06|15/05/2022|0.28||64920000||2022-02-01|15/11/2021|-0.04||49120000|
2022-11-27 23:51:05|05947|1031111|OL SPOLS|13.16B|13160000000|113.60|45,830|-18.27%|24|2023-02-10|15/12/2022||3.17||1220000000|2022-10-28|15/09/2022|2.58|2.46|1090000000|1100000000
2022-11-27 23:51:08|05948|989813|IR 0QT8|618.55M|618550000|1.176|315,876|-22.38%|22|2023-02-23|15/12/2022||0.044|||2022-11-30|15/09/2022||||
2022-11-27 23:51:13|05949|989898|OL 0JXF|10.12B|10120000000|121.80|5,778|19.94%|26|2023-02-02|15/12/2022||2.43||914000000|2022-10-26|15/09/2022|1.88|1.5|922500000|950500000
2022-11-27 23:51:17|05950|1057033|LON SUMO|869.93M|869930000|512.00|1,203,235|6.67%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2022-11-27 23:51:21|05951|989897|EBR 0MTK|564.77M|564770000|23.80|4,535|0%|21|2023-02-14|15/12/2022|||||2022-11-07|15/09/2022||||
2022-11-27 23:51:25|05952|28261|LON DOTD|282.43M|282430000|96.30|379,415|-44.66%|15|2023-03-01|15/12/2022|||||2022-11-16|15/06/2022|0.02|1.50|31920000|32100000
2022-11-27 23:51:29|05953|989722|OL 0DTI|12.21B|12210000000|283.50|1,357|-2.58%|21|2023-02-15|15/12/2022||12.75||3380000000|2022-11-08|15/09/2022|6.45|0.9|3210000000|3210000000
2022-11-27 23:51:33|05954|948959|BME 0Q8P|974.99M|974990000|1.83|31,714|-20.78%|26|2023-02-28|15/12/2022||0.0429||1130000000|2022-11-04|15/09/2022|0.0523|0.0523|1150000000|1110000000
2022-11-27 23:51:36|05955|989933|ST 0RD7|6.8B|6800000000|35.12|149,274|-0.34%|26|2023-02-21|15/12/2022||1.46||4970000000|2022-10-27|15/09/2022|3.23|3.21|5990000000|5990000000
2022-11-27 23:51:41|05956|586|HE YIT|563.58M|563580000|2.70|266,903|-38.47%|37|2023-02-10|15/12/2022||0.1147||841550000|2022-10-27|15/09/2022|0.04|0.04|560000000|559800000
2022-11-27 23:51:45|05957|943188|LON ERGO|658.12M|658120000|1,302.00|117,913|-2.11%|14|2022-09-26|15/06/2022|0.14||69920000||2022-03-29|15/12/2021|0.12||62540000|
2022-11-27 23:51:48|05958|955674|ST IVSO|7.55B|7550000000|167.40|49,269|5.88%|27|2023-02-13|15/12/2022||0.67||235500000|2022-10-27|15/09/2022|0.3|0.3033|195100000|189530000
2022-11-27 23:51:50|05959|989761|CSE 0HDP|12.07B|12070000000|350.10|11,072|128.52%|0||
2022-11-27 23:51:54|05960|948973|HE 0QFC|952.58M|952580000|6.96|129,402|11.54%|26|2023-02-09|15/12/2022||0.1425||620680000|2022-11-03|15/09/2022|0.1|0.0975|564100000|526500000
2022-11-27 23:51:57|05961|989845|ST 0HDJ|6.64B|6640000000|117.75|14,103|-22.53%|26|2023-02-15|15/12/2022||||3630000000|2022-11-02|15/09/2022|||3660000000|3530000000
2022-11-27 23:52:01|05962|948793|BIT 0NE1|1.27B|1270000000|1.209|198,192|-50.04%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2022-11-27 23:52:04|05963|948986|ST 0A37|11.33B|11330000000|82.52|3,998|58.69%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2022-11-27 23:52:10|05964|6700|||||||19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2022-11-27 23:52:14|05965|28232|LON FDPF|403.09M|403090000|1,438.0|58,096|-33.12%|15|2022-10-18|15/08/2022|0.03||147400000||2022-05-16|15/02/2022|0.23||263500000|131900000
2022-11-27 23:52:17|05966|1090524|LON ARB|32.25M|32250000|6.75|9,038,243|-94.96%|12|2022-11-28|15/09/2022||-0.0217||15580000|2022-08-25|15/06/2022|-0.068|-0.0032|12010000|15720000
2022-11-27 23:52:23|05967|6838|LON STEMS|543.95M|543950000|410.00|233,727|-20.23%|29|2023-01-30|15/11/2022|||||2022-09-20|15/08/2022||||
2022-11-27 23:52:26|05968|6763|LON HLCL|425.58M|425580000|345.00|63,613|-19.11%|15|2022-11-22|15/09/2022|||||2022-05-24|15/03/2022|0.53||22170000|
2022-11-27 23:52:31|05969|26009|BS NOBI|4.03B|4030000000|23.98|393,921|-52.61%|31|2023-02-07|15/12/2022||0.5475||3770000000|2022-11-02|15/09/2022|0.11|0.1692|3480000000|3480000000
2022-11-27 23:52:34|05970|958973|ST STORYb|3.16B|3160000000|46.00|335,159|-71.29%|24|2023-02-16|15/12/2022||-0.1293||859550000|2022-11-03|15/09/2022|0.19|0.077|806000000|806700000
2022-11-27 23:52:38|05971|26097|ST FINGb|1.01B|1010000000|3.18|4,784,330|-81.76%|27|2023-01-26|15/12/2022||0.1034||414170000|2022-10-18|15/09/2022|-0.17|0.1028|143000000|411950000
2022-11-27 23:52:41|05972|964907|ETR STOG_p|981.89M|981890000|152.80|2,878|-23.98%|27|2022-11-18|15/09/2022|||||2022-08-31|15/06/2022|6.39||888400000|
2022-11-27 23:52:45|05973|948980|ELI 0QIM|460.29M|460290000|3.17|33,195|-23.98%|26|2023-03-09|15/12/2022||0.09||244000000|2022-11-03|15/09/2022|0.09|0.08|216200000|212300000
2022-11-27 23:52:48|05974|32421|LON VLX|467.69M|467690000|295.00|421,140|-17.25%|22|2022-11-09|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 23:52:51|05975|1163795|OL FLNG|1.96B|1960000000|36.81|635,358|56.11%|26|2023-02-28|15/12/2022||0.8557||95560000|2022-11-15|15/09/2022|0.79|0.76|91300000|91150000
2022-11-27 23:52:55|05976|948751|ELI 0ML0|1.84B|1840000000|0.97|307,573|3.19%|22|2023-03-16|15/12/2022||0.03||2000000000|2022-11-09|15/09/2022|0.05|0.03|1820000000|1980000000
2022-11-27 23:53:00|05977|1072992|OL ELMRA|2.24B|2240000000|20.60|656,546|-54%|24|2023-02-16|15/12/2022||0.59||6710000000|2022-11-03|15/09/2022|0.24|0.52|6250000000|8020000000
2022-11-27 23:53:04|05978|989941|AS 0MKM|752.66M|752660000|16.96|10,874|-13.16%|23|2023-01-26|15/12/2022||||672000000|2022-10-20|15/09/2022|||652000000|619000000
2022-11-27 23:53:11|05979|994298|ST CREADa|11.86B|11860000000|87.55|95,240|-30.85%|23|2022-10-13|15/09/2022|-4.1||-607000000||2022-07-14|15/06/2022|-15.19||-2190000000|
2022-11-27 23:53:14|05980|28057|LON JSG|423.84M|423840000|96.50|994,232|-21.16%|17|2023-03-06|15/12/2022||||95500000|2022-08-30|15/06/2022|0.01||176200000|84000000
2022-11-27 23:53:18|05981|968997|ST GARO|6.03B|6030000000|120.50|48,697|-42.48%|26|2023-02-23|15/12/2022||0.305||370300000|2022-11-11|15/09/2022|0.265|0.3533|317000000|317000000
2022-11-27 23:53:22|05982|989871|ST 0R8O|9.33B|9330000000|108.00|578|33.53%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2022-11-27 23:53:26|05983|976471|BME DOMI|563.72M|563720000|3.650|90,804|-16.95%|25|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||269300000|268700000
2022-11-27 23:53:31|05984|15212|EBR ECONB|518.22M|518220000|2.925|41,349|-12.03%|32|2023-02-23|15/12/2022|||||2022-10-14|15/09/2022|||585000000|
2022-11-27 23:53:37|05985|1173162|LON WIX|381.67M|381670000|147.00|620,512|-31.69%|5|2022-09-15|15/06/2022|0.11||822300000||2022-03-25|15/12/2021|0.1||722900000|
2022-11-27 23:53:41|05986|949736|OL AKSOA|17.26B|17260000000|35.38|2,024,680|52.43%|32|2023-02-08|15/12/2022||0.5886||10900000000|2022-10-25|15/09/2022|0.58|0.4583|10000000000|9620000000
2022-11-27 23:53:47|05987|1006174|BME GEST|2.06B|2060000000|3.58|386,155|-7.49%|25|2023-02-27|15/12/2022||0.0899||2670000000|2022-11-06|15/09/2022|0.11|0.1236|2830000000|2620000000
2022-11-27 23:53:51|05988|989800|OL 0GW8|7.63B|7630000000|67.72|38,733|-16.99%|26|2023-02-16|15/12/2022||1.31||1510000000|2022-11-11|15/09/2022|0.71|0.815|1720000000|1720000000
2022-11-27 23:53:57|05989|989843|CSE 0QFA|2.72B|2720000000|72.10|5,743|-38.27%|26|2023-02-08|15/12/2022||2.73||1210000000|2022-11-10|15/09/2022|1.2|1.38|989000000|1020000000
2022-11-27 23:53:59|05990|989769|SIX 0QJX|2.56B|2560000000|8.28|5,743|30.6%|0||
2022-11-27 23:54:03|05991|958836|LON OTB|191.86M|191860000|114.80|959,381|-44.81%|14|2022-12-08|15/09/2022|||||2022-05-24|15/03/2022|-0.03||52900000|
2022-11-27 23:54:07|05992|989762|VIE 0E64|866.24M|866240000|89.30|3,579|29.23%|26|2023-02-16|15/12/2022||0.93|||2022-11-17|15/09/2022|0.81|0.81||
2022-11-27 23:54:10|05993|948850|BIT 0NV4|1.11B|1110000000|33.71|7,182|-32.02%|25|2022-11-10|15/09/2022|||257400000|257200000|2022-09-07|15/06/2022|||248000000|238970000
2022-11-27 23:54:14|05994|989888|VIE 0MJ1|932.31M|932310000|25.10|1,901|-25.81%|26|2023-02-21|15/12/2022||||545200000|2022-10-28|15/09/2022|0.39|0.39|541900000|541900000
2022-11-27 23:54:18|05995|948717|EPA 0MGL|1.69B|1690000000|13.21|75,940|-23.15%|26|2023-02-21|15/12/2022|||||2022-10-25|15/09/2022|||290100000|290100000
2022-11-27 23:54:21|05996|985183|ST ACADE|5.26B|5260000000|49.76|256,325|-9.86%|26|2023-02-02|15/12/2022||1.42||4060000000|2022-10-24|15/09/2022|0.93|0.86|3100000000|3130000000
2022-11-27 23:54:24|05997|940911|LON CREI|409.55M|409550000|92.90|507,257|-5.11%|18|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-27 23:54:26|05998|1122210|BS SASDF|439.91M|439910000|0.07|54,990|-61.11%|0||
2022-11-27 23:54:30|05999|948988|EBR 0QVQ|504.82M|504820000|6.23|15,117|-19.4%|26|2023-03-01|15/12/2022||||533500000|2022-11-10|15/09/2022|||638100000|512300000
2022-11-27 23:54:34|06000|989720|ST 0RHA|3.08B|3080000000|28.49|15,490|-63.82%|26|2023-02-02|15/12/2022||3.51||5410000000|2022-10-27|15/09/2022|0.63|1.04|3210000000|3290000000
2022-11-27 23:54:40|06001|431|ELI NVGR|2.74B|2740000000|3.85|809,061|23.87%|36|2023-02-09|15/12/2022||0.12||535000000|2022-10-25|15/09/2022|0.15|0.14|680000000|606330000
2022-11-27 23:54:44|06002|28039|LON POLR|477.48M|477480000|493.50|163,326|-36.49%|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|2022-06-27|15/03/2022|0.28|29.20|122700000|
2022-11-27 23:54:48|06003|6904|AS TOM2|1.03B|1030000000|8.07|335,473|7.24%|38|2023-02-08|15/12/2022||-0.1118||109040000|2022-10-13|15/09/2022|-0.14|-0.1084|136300000|125540000
2022-11-27 23:54:52|06004|6922|AS WEHA|552.25M|552250000|13.80|82,990|11.47%|35|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022|||85000000|
2022-11-27 23:54:55|06005|52769|OL DTNOF|1.3B|1300000000|1.1900|300|-20.13%|26|2023-02-09|15/12/2022||0.1116||369330000|2022-11-03|15/09/2022|0.13|0.1426|339000000|374590000
2022-11-27 23:54:59|06006|989825|EPA 0F07|523.08M|523080000|25.07|5,309|-24.78%|25|2023-01-30|15/11/2022|||||2022-10-03|15/08/2022|||311400000|283000000
2022-11-27 23:55:03|06007|15272|EBR TESB|1.42B|1420000000|32.90|14,664|-3.24%|32|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|3.8|3.49|1340000000|1095000000
2022-11-27 23:55:06|06008|6884|LON WINEW|70.23M|70230000|95.55|304,708|-84.91%|22|2022-11-16|15/09/2022|||||2022-06-23|15/03/2022|0.02||190900000|
2022-11-27 23:55:10|06009|6940|AS PHAR|765.93M|765930000|1.174|7,814,673|59.42%|32|2023-03-15|15/12/2022||||58500000|2022-10-27|15/09/2022||0.01||53040000
2022-11-27 23:55:14|06010|989674|EPA 0OK7|1.49B|1490000000|48.90|17,010.16|2.41%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2022-11-27 23:55:17|06011|1081633|ST BETCO|7.18B|7180000000|131.20|42,357|-25.03%|17|2023-02-22|15/12/2022||0.395||81770000|2022-11-17|15/09/2022|0.2|0.2|59700000|59700000
2022-11-27 23:55:22|06012|989912|ST 0RFP|5.08B|5080000000|25.22|34,187|-35.91%|26|2023-02-07|15/12/2022||1.01||808450000|2022-10-25|15/09/2022|1.14|1.03|810000000|775320000
2022-11-27 23:55:26|06013|1006175|ST AMBEA|4.87B|4870000000|51.50|295,596|-6.36%|25|2023-02-09|15/12/2022||1.08||3130000000|2022-11-03|15/09/2022|2.04|2.06|3190000000|3170000000
2022-11-27 23:55:30|06014|989733|ST 0RD1|14.95B|14950000000|270.00|3,694|69.6%|26|2023-02-14|15/12/2022||0.1585||264740000|2022-11-10|15/09/2022|0.6325|0.625|241360000|241240000
2022-11-27 23:55:34|06015|26164|ST ORES|5.04B|5040000000|113.60|19,487|-20.11%|31|2023-01-27|15/12/2022|||||2022-10-11|15/09/2022|-0.44||-11600000|
2022-11-27 23:55:36|06016|958925|ST KAMBI|5.85B|5850000000|190.60|112,759|-25.08%|21|2023-02-22|15/12/2022||0.4367||61000000|2022-10-26|15/09/2022|0.09|0.09|37000000|37000000
2022-11-27 23:55:39|06017|1129422|ST CLOEF|580.4M|580400000|1.00|5,100|-70.15%|0||
2022-11-27 23:55:43|06018|1024871|BIT DOVA|532.33M|532330000|6.710|73,497|-13.75%|24|2023-02-13|15/12/2022|||||2022-11-10|15/09/2022|0.22||154300000|150200000
2022-11-27 23:55:46|06019|989918|BIT 0R40|1.42B|1420000000|5.39|2,663|2.47%|26|2023-03-16|15/12/2022||||59300000|2022-11-10|15/09/2022|||63200000|61250000
2022-11-27 23:55:49|06020|960687|LON RGLR|309.96M|309960000|60.10|894,629|-33.59%|20|2023-03-27|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-27 23:55:51|06021|1170132|LON MOONM|546.01M|546010000|159.60|1,599,736|-51.31%|6|2022-06-29|15/04/2022|0.05||161700000||2021-12-09|15/10/2021|0.04||142600000|
2022-11-27 23:55:55|06022|964903|ETR ST5G|671.78M|671780000|47.70|17,129|-51.92%|22|2022-10-18|15/09/2022|||111400000|111400000|2022-07-21|15/06/2022|1.91||237500000|121600000
2022-11-27 23:55:59|06023|948496|HE 0A0F|1.09B|1090000000|7.42|35,629|0%|26|2023-02-16|15/12/2022||0.1155||73930000|2022-11-10|15/09/2022|0.132|0.1496|75600000|75600000
2022-11-27 23:56:03|06024|999061|BME HOME|616.22M|616220000|8.28|56,760|-23.33%|22|2023-02-22|15/12/2022|||||2022-11-09|15/09/2022|0.17|0.17|117000000|116650000
2022-11-27 23:56:05|06025|989909|OL 0FS8|7.38B|7380000000|18.39|73,346|-13.9%|0||
2022-11-27 23:56:09|06026|989680|CSE 0DJI|18.21B|18210000000|11.79|81,459|-1.5%|26|2023-02-09|15/12/2022||0.145|||2022-11-10|15/09/2022|0.115|0.115||
2022-11-27 23:56:12|06027|7298|LON SQZ|836.18M|836180000|306.50|1,183,654|53.56%|16|2022-11-28|15/09/2022|||||2022-09-27|15/06/2022|0.41||353500000|
2022-11-27 23:56:15|06028|26083|ST DUNI|4.29B|4290000000|91.30|17,172|-20.88%|28|2023-02-14|15/12/2022||2.86||1980000000|2022-10-27|15/09/2022|2.21|1.98|1830000000|1800000000
2022-11-27 23:56:19|06029|989681|ELI 0DJV|1.14B|1140000000|5.50|118,486|12.7%|24|2023-03-16|15/12/2022||0.26||300000000|2022-11-24|15/09/2022|0.23|0.27|284000000|300000000
2022-11-27 23:56:22|06030|940869|LON AO|368.49M|368490000|63.95|1,675,426|-41.86%|15|2022-11-22|15/09/2022|-0.02||546300000|792000000|2022-06-15|15/03/2022|-0.05||797700000|459500000
2022-11-27 23:56:25|06031|961119|ST TBIIF|177.95M|177950000|2|1,721|-71.43%|0||
2022-11-27 23:56:29|06032|989738|BIT 0HY2|993.77M|993770000|6.31|1,127|-25.76%|25|2022-11-03|15/09/2022|||443000000|406170000|2022-07-27|15/06/2022|||442950000|442930000
2022-11-27 23:56:32|06033|985139|ST PDXI|21.28B|21280000000|201.300|101,716|37.59%|24|2023-02-07|15/12/2022||1.57||576860000|2022-11-01|15/09/2022|1.67|1.18|458000000|415410000
2022-11-27 23:56:38|06034|1169494|OL AKH|9.49B|9490000000|13.75|1,032,305|-60.71%|8|2023-02-14|15/12/2022|||||2022-11-02|15/09/2022||||
2022-11-27 23:56:41|06035|27828|LON EUA|128.41M|128410000|4.50|8,170,930|-81.09%|14|2022-09-28|15/06/2022|||101800||2022-06-29|15/12/2021|-0||1910000|
2022-11-27 23:56:45|06036|26402|HE FIA1S|633.15M|633150000|0.450|1,543,833|-26.23%|34|2023-02-17|15/12/2022||-0.0267||651130000|2022-10-28|15/09/2022|-0.025|-0.0233|719000000|719050000
2022-11-27 23:56:48|06037|28134|LON CAML|451.34M|451340000|247.00|295,338|5.78%|17|2023-03-27|15/12/2022||0.21|||2022-09-13|15/06/2022||0.25||
2022-11-27 23:56:51|06038|1056288|VIE SBOE|998.82M|998820000|63.5000|381|106.84%|25|2022-11-24|15/09/2022|||138750000||2022-08-18|15/06/2022|||122200000|105000000
2022-11-27 23:56:55|06039|1010692|HE KAMUX|213.08M|213080000|5.325|218,782|-52.5%|24|2023-03-03|15/12/2022||0.135||257550000|2022-11-18|15/09/2022|0.09|0.135|261700000|274950000
2022-11-27 23:56:59|06040|989768|BME 0QS9|511.6M|511600000|4.20|9,603|-38.24%|24|2023-02-24|15/12/2022||-0.03||115300000|2022-11-15|15/09/2022|0.00|0.00|157300000|135950000
2022-11-27 23:57:03|06041|532|EBR AGFB|445.11M|445110000|2.88|135,334|-18.53%|31|2023-03-08|15/12/2022||0.03||506000000|2022-11-09|15/09/2022|-0.12|-0.03|474000000|471900000
2022-11-27 23:57:07|06042|27740|LON OGN|430.01M|430010000|3.75|9,896|7.14%|30|2022-11-22|15/10/2022|||716000000|716000000|2022-09-27|15/07/2022|||584400000|
2022-11-27 23:57:10|06043|1167757|OL MWTR|4.59B|4590000000|15.41|767,273|-43.14%|9|2023-02-28|15/12/2022||-0.018||116130000|2022-11-30|15/09/2022||-0.026||112210000
2022-11-27 23:57:15|06044|29870|BIT JUVE|715.28M|715280000|0.2830|5,351,835|-38.56%|28|2023-02-24|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 23:57:19|06045|989893|BIT 0FM1|979.58M|979580000|2.787|13,158|0.5%|26|2023-03-01|15/12/2022||0.04||394000000|2022-10-28|15/09/2022|0.07|0.05|574000000|484400000
2022-11-27 23:57:23|06046|14161|BIT SRS|1.24B|1240000000|1.303|8,331,060|132.51%|37|2023-03-13|15/12/2022||-0.0005||2280000000|2022-10-28|15/09/2022|0.06|0.015|4270000000|2370000000
2022-11-27 23:57:26|06047|1116048|ST SBBd|29.57B|29570000000|18.29|955,331|-40.81%|20|2022-10-27|15/09/2022|-1.37||1890000000||2022-07-14|15/06/2022|-1.83||1880000000|
2022-11-27 23:57:30|06048|989726|BIT 0DUK|358.97M|358970000|12.92|1,755|-45.55%|24|2022-10-28|15/09/2022|||194300000||2022-07-29|15/06/2022||||
2022-11-27 23:57:34|06049|1167617|ST RENEW|2.07B|2070000000|63.40|136,197|-73.18%|14|2023-02-15|15/12/2022||-1.39||96500000|2022-10-27|15/09/2022|-2.99|-1.39|3030000|0.00
2022-11-27 23:57:38|06050|989700|ST 0RCY|4.2B|4200000000|25.98|43,017|-21.86%|26|2023-02-10|15/12/2022||0.08||3630000000|2022-10-26|15/09/2022|0.74|0.66|3680000000|3570000000
2022-11-27 23:57:42|06051|29964|BIT ZV|1.23B|1230000000|13.940|54,916|-17.42%|30|2023-03-09|15/12/2022|||||2022-11-08|15/09/2022|0.15||164600000|164600000
2022-11-27 23:57:47|06052|26307|CSE NTGNT|5.22B|5220000000|237.500|39,168|-53.34%|30|2023-03-09|15/12/2022||5.19||2590000000|2022-11-07|15/09/2022|6.49|5.37|2820000000|2820000000
2022-11-27 23:57:50|06053|964562|ETR ADNGk|901.3M|901300000|137.60|8,067|-23.98%|27|2023-03-27|15/12/2022||||207000000|2022-11-14|15/09/2022|2||241400000|
2022-11-27 23:57:52|06054|963706|LON CMCX|667.2M|667200000|239.00|396,461|1.27%|14|2022-11-16|15/09/2022|0.1||153500000|161680000|2022-06-09|15/03/2022|0.15||155200000|
2022-11-27 23:57:56|06055|1097842|LON RENX|50.55M|50550000|67.50|170,190|-90.22%|10|2023-03-29|15/12/2022||-0.0775||1990000|2022-11-30|15/09/2022||-0.08||1100000
2022-11-27 23:57:59|06056|32250|BME MVC|1.08B|1080000000|7.120|25,947|-3.52%|24|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|0.03||105200000|106050000
2022-11-27 23:58:02|06057|52767|OL HXGCF|565.11M|565110000|2.7000|12,498|-31.82%|0||
2022-11-27 23:58:05|06058|1115133|BME SPK|879.54M|879540000|26.45|3,957|-0.75%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2022-11-27 23:58:07|06059|985180|F M8G|302.89M|302890000|1.902|113,276|-62.3%|24|2023-02-28|15/12/2022||0.0681||93300000|2022-11-15|15/09/2022|0.0451|0.0451|87750000|87700000
2022-11-27 23:58:11|06060|954906|ST ALIG|4.2B|4200000000|77.90|40,445|-28.53%|26|2023-02-24|15/12/2022||2.33||1190000000|2022-10-20|15/09/2022|1.88|1.94|1100000000|1090000000
2022-11-27 23:58:14|06061|28201|LON JDG|489.56M|489560000|7,700.0|9,123|0%|15|2023-03-21|15/12/2022|||||2022-09-22|15/06/2022|0.44||46370000|
2022-11-27 23:58:18|06062|26125|ST KARO|16.59B|16590000000|60.70|242,431|5.42%|38|2023-02-16|15/12/2022||0.06||1192000000|2022-10-25|15/09/2022||0.01||1046000000
2022-11-27 23:58:22|06063|989900|BIT 0NFS|353.5M|353500000|7.09|2,445|-40.82%|24|2023-02-15|15/12/2022|||||2022-11-10|15/09/2022|||1040000000|1040000000
2022-11-27 23:58:25|06064|18938|BIT CIRI|455.35M|455350000|0.4200|328,333|-14.29%|25|2023-03-09|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-27 23:58:27|06065|1155961|BIT SNL|1.15B|1150000000|34.75|24,621|2.36%|16|2022-11-30|15/09/2022|0.57||208000000|200000000|2022-08-31|15/06/2022|0.94||180500000|
2022-11-27 23:58:33|06066|955682|EBR MITRA|232.18M|232180000|4.31|100,117|-76.6%|15|2022-09-23|15/03/2022|||||2022-09-23|15/06/2022|-0.69||11360000|
2022-11-27 23:58:35|06067|1155850|ST KFASTb|4.5B|4500000000|20.92|284,380|-75.62%|18|2023-02-16|15/12/2022||0.19||105450000|2022-11-10|15/09/2022||0.22|102000000|100450000
2022-11-27 23:58:39|06068|948739|BME 0MJT|734.53M|734530000|3.26|20,540|-7.12%|26|2023-02-23|15/12/2022||0.1234|||2022-10-20|15/09/2022|0.1066|0.1051|194400000|189080000
2022-11-27 23:58:43|06069|940856|LON ABDP|365.42M|365420000|1,615.0|62,080|5.21%|14|2022-11-23|15/08/2022|0.09||42480000||2022-04-27|15/02/2022|0.08||37830000|
2022-11-27 23:58:47|06070|26094|ST FAG|7.9B|7900000000|44.9|35,332|-28.62%|28|2023-02-22|15/12/2022||0.93||2061000000|2022-10-28|15/09/2022|0.89|0.74|2080000000|1908000000
2022-11-27 23:58:50|06071|26248|CSE CBRAIN|3.46B|3460000000|176.90|32,325|-44.55%|14|2022-08-25|15/06/2022|0.95||95010000||2022-02-24|15/12/2021|0.91||79560000|
2022-11-27 23:58:54|06072|14104|LON IQE|403.19M|403190000|50.10|2,036,106|44.8%|29|2023-03-27|15/12/2022||-0.30||69800000|2022-11-28|15/09/2022||||
2022-11-27 23:58:57|06073|1052370|ST BIOAb|28.94B|28940000000|328.6000|399,805|178%|24|2023-02-03|15/12/2022||-0.70||5000000|2022-10-20|15/09/2022|1.54|1.14|218200000|159350000
2022-11-27 23:59:05|06074|989775|BME 0K96|773.15M|773150000|3.17|130,062|48.13%|26|2023-02-28|15/12/2022||0.1||294000000|2022-10-27|15/09/2022|0.0916|0.0626|233200000|230830000
2022-11-27 23:59:09|06075|942332|LON KAPE|1.07B|1070000000|251.50|442,498|-37.59%|12|2023-03-20|15/12/2022||0.24||309000000|2022-09-19|15/06/2022||||
2022-11-27 23:59:12|06076|942376|LON SAGA|140.61M|140610000|100.20|639,624|-60.71%|16|2023-03-21|15/01/2023|||||2022-09-20|15/07/2022|-1.89||258300000|
2022-11-27 23:59:16|06077|26385|HE BAS1V|579.69M|579690000|40.10|3,869|32.13%|32|2023-02-02|15/12/2022||0.00||40500000|2022-10-25|15/09/2022||0.03||38700000
2022-11-27 23:59:18|06078|49841|OL BWLPG|11.39B|11390000000|86.00|408,247|82.59%|34|2023-02-27|15/12/2022||0.7141||183480000|2022-11-16|15/09/2022|0.32|0.2626|130010000|121850000
2022-11-27 23:59:22|06079|997807|BME CASHP|952.37M|952370000|0.637|236,483|14.36%|25|2023-03-02|15/12/2022||0.00||526480000|2022-11-04|15/09/2022|0.02|0.02|534000000|493600000
2022-11-27 23:59:26|06080|989943|VIE 0G29|417.64M|417640000|20.15|1,399|-22.65%|26|2023-03-22|15/12/2022||||234500000|2022-11-16|15/09/2022||||264100000
2022-11-27 23:59:29|06081|7284|LON NUM|190.84M|190840000|177.60|117,852|-46.18%|16|2022-12-08|15/09/2022||||69980000|2022-05-06|15/03/2022|0.15||74600000|
2022-11-27 23:59:31|06082|989993|OL 0N0B|36.91B|36910000000|87.60|17,726|116.19%|0||
2022-11-27 23:59:35|06083|1153071|AS CMCOM|313.45M|313450000|13.36|43,974|-53.61%|15|2023-02-16|15/12/2022|||||2022-10-18|15/09/2022|||68900000|
2022-11-27 23:59:39|06084|958918|ST HNSA|2.45B|2450000000|55.20|213,820|-39.34%|26|2023-02-02|15/12/2022||-5.72||27260000|2022-10-20|15/09/2022|-3.45|-1.9|67000000|29460000
2022-11-27 23:59:43|06085|948747|BME 0MKT|511.99M|511990000|9.46|12,074|29.95%|25|2022-11-25|15/09/2022||0.2933||1060000000|2022-09-13|15/06/2022|-1.25|-0.7|837500000|783330000
2022-11-27 23:59:47|06086|989785|BIT 0QWN|930.36M|930360000|0.55|154,638|-5.17%|25|2022-11-07|15/09/2022|||1790000000|1790000000|2022-07-26|15/06/2022|||1830000000|1840000000
2022-11-27 23:59:51|06087|19717|EPA ALCLS|105.44M|105440000|2.31|117,677|-69.96%|30|2023-03-07|15/12/2022||-0.5962||21460000|2022-11-03|15/09/2022|-0.6367|-0.446|1940000|16880000
2022-11-27 23:59:56|06088|1115207|ST LIMET|2.46B|2460000000|185.00|10,846|-43.91%|22|2023-02-15|15/12/2022||1.31||131610000|2022-10-20|15/09/2022|1.1|1.11|111970000|111940000
2022-11-27 23:59:59|06089|1155593|OL ASA|1.1B|1100000000|7.15|962,602|-82.2%|19|2022-11-30|15/09/2022||-1.08||71930000|2022-08-26|15/06/2022|-0.1168|1.19|43320000|130920000
2022-11-28 00:00:05|06090|1167070|OL LINK|2.41B|2410000000|8.430|764,300|-56.21%|12|2023-02-23|15/12/2022||0.2133||1450000000|2022-11-03|15/09/2022|0.27|0.2067|1310000000|1200000000
2022-11-28 00:00:09|06091|28455|LON AVCT|294.2M|294200000|110.00|1,398,675|-8.3%|22|2022-09-29|15/06/2022|-0.04||5520000||2022-09-28|15/01/2022||||
2022-11-28 00:00:12|06092|29858|BIT IF|690.02M|690020000|13.16|137,417|-8.74%|36|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|0.62||165000000|157000000
2022-11-28 00:00:16|06093|33698|EBR IBABb|413.96M|413960000|14.46|4,347|-0.82%|22|2022-11-17|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:00:19|06094|955882|BME GREG|967.91M|967910000|32.240|49,210|7.29%|20|2022-11-30|15/09/2022|0.13||25700000|28300000|2022-08-31|15/06/2022|0.3||31000000|
2022-11-28 00:00:25|06095|25674|LON YNGa|549.5M|549500000|1,150.00|18,871|-21.23%|17|2022-11-10|15/09/2022|0.33||186500000||2022-05-18|15/03/2022|0.25||159400000|
2022-11-28 00:00:28|06096|1096236|LON FCH|182.39M|182390000|53.90|360,837|-60.48%|12|2023-03-08|15/12/2022||-3.76||65500000|2022-09-07|15/06/2022|0.02||82000000|
2022-11-28 00:00:32|06097|992769|LON LUCEL|132.88M|132880000|89.20|387,820|-74.22%|15|2023-03-20|15/12/2022|||||2022-09-05|15/06/2022|0.03||106400000|
2022-11-28 00:00:36|06098|954921|HE TNOM|415.78M|415780000|9.21|23,123|-27.02%|25|2023-02-06|15/12/2022||0.06||27750000|2022-10-25|15/09/2022|0.05|0.06|23600000|23600000
2022-11-28 00:00:38|06099|1156935|OL QFUEL|1.25B|1250000000|5.91|633,343|-79.03%|19|2023-02-22|15/12/2022||-0.385||15000000|2022-11-15|15/09/2022|-0.45|-0.42|12000000|12000000
2022-11-28 00:00:41|06100|1117820|F NB2|208.03M|208030000|8.2000|50,905|-90.77%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2022-11-28 00:00:47|06101|989690|BIT 0DME|558.03M|558030000|2.40|748|-29.82%|25|2022-11-10|15/09/2022|||38600000|38600000|2022-08-04|15/06/2022|||47300000|30600000
2022-11-28 00:00:50|06102|100242|BME LRES|366.08M|366080000|4.38|53,574|-8.94%|26|2023-02-27|15/12/2022|||||2022-11-18|15/09/2022|0.16||21650000|22000000
2022-11-28 00:00:54|06103|989744|ST 0GQE|5.06B|5060000000|78.80|26,993|-28.49%|26|2023-03-08|15/01/2023||4.33||2970000000|2022-12-07|15/10/2022||1.76||2230000000
2022-11-28 00:00:57|06104|1167214|BME SOLPW|436.07M|436070000|4.80|303,720|-26.72%|11|2023-02-23|15/12/2022|||||2022-12-07|15/09/2022|0.16||158800000|156500000
2022-11-28 00:01:00|06105|102929|BIT CERV|1.98B|1980000000|10.21|22,600|0.1%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2022-11-28 00:01:03|06106|1161148|OL PEXIP|1.24B|1240000000|12.28|671,922|-69.62%|16|2023-02-14|15/12/2022||0.1||317000000|2022-11-10|15/09/2022|-0.375|-0.45|189000000|189000000
2022-11-28 00:01:07|06107|978741|LON HOTC|207.35M|207350000|155.00|456,640|-69.9%|14|2022-03-02|15/12/2021|0.14||142900000||2021-10-05|15/06/2021|-0.05||62660000|
2022-11-28 00:01:10|06108|949751|ST BACTIb|4.11B|4110000000|117.40|14,713|-23.27%|26|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022|-0.24||66190000|
2022-11-28 00:01:14|06109|1050740|HE ROVIO|462.16M|462160000|6.03|136,544|-11.91%|24|2023-02-09|15/12/2022||0.0667||78150000|2022-10-28|15/09/2022|0.12|0.12|77400000|77350000
2022-11-28 00:01:16|06110|989945|OL 0OHK|13.17B|13170000000|246.00|2,683|102.3%|0||
2022-11-28 00:01:18|06111|1010890|HE REMEDY|313.35M|313350000|23.300|23,537|-38.03%|18|2023-02-10|15/12/2022||0.04||13000000|2022-10-28|15/09/2022|-0.19|-0.055|7900000|9900000
2022-11-28 00:01:21|06112|6894|AS VASN|376.49M|376490000|21.80|14,541|-3.75%|28|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022||||
2022-11-28 00:01:26|06113|6988|BIT BMPS|2.24B|2240000000|1.777|2,616,623|-89.96%|38|2023-02-09|15/12/2022||0.2084|||2022-11-10|15/09/2022|-8.05|0.2084|726000000|732820000
2022-11-28 00:01:28|06114|1131555|AS FASTN|572.23M|572230000|33.70|19,522|-32.6%|12|2022-10-11|15/09/2022|||10100000||2022-08-11|15/06/2022|-0.67||6900000|7700000
2022-11-28 00:01:31|06115|27797|LON IGRI|106.86M|106860000|110.50|317,693|-54.71%|14|2022-11-21|15/09/2022|||||2022-06-28|15/03/2022||||
2022-11-28 00:01:34|06116|964629|ETR D6HG|569.04M|569040000|68.20|3,585|-17.03%|26|2023-02-21|15/12/2022|||||2022-11-22|15/09/2022|0.25||128600000|
2022-11-28 00:01:38|06117|1163853|LON SOLG|616.69M|616690000|0.28|45,196|-30%|15|2023-02-15|15/12/2022|||||2022-11-16|15/09/2022|-0.004|||
2022-11-28 00:01:41|06118|969000|ST LEOV|5.95B|5950000000|60.95|163,873|94.73%|19|2022-11-10|15/09/2022||0.08||109190000|2022-08-11|15/06/2022||0.05|98000000|98770000
2022-11-28 00:01:44|06119|1062588|HE ADMCM|242.09M|242090000|48.55|4,371|-37.23%|22|2023-01-13|15/12/2022||0.45||8170000|2022-10-03|15/09/2022|0.505|0.51|8000000|8070000
2022-11-28 00:01:47|06120|955884|ST COLLE|7.49B|7490000000|36.48|175,903|-5.88%|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2022-11-28 00:01:50|06121|49840|OL BWO|4.48B|4480000000|24.76|501,481|-4.62%|35|2023-02-23|15/12/2022||0.132||164770000|2022-11-18|15/09/2022|0.16|0.1102|177000000|177000000
2022-11-28 00:01:53|06122|948950|BME 0Q2F|754.5M|754500000|0.01|620,246|-50%|26|2023-02-23|15/12/2022|||||2022-10-20|15/09/2022||||
2022-11-28 00:01:57|06123|1014091|ST BONEX|5.57B|5570000000|86.40|161,200|138.67%|24|2023-02-16|15/12/2022||0.00||92170000|2022-10-27|15/09/2022|-0.23|0.00|85000000|77730000
2022-11-28 00:02:00|06124|27861|LON IOMG|128.25M|128250000|116.60|93,034|-16.71%|14|2022-12-05|15/09/2022||||52000000|2022-06-17|15/03/2022|0.04||51090000|52100000
2022-11-28 00:02:03|06125|989755|BIT 0E3C|505.01M|505010000|8.92|7,479|-39.97%|25|2022-11-10|15/09/2022|||161950000|156500000|2022-08-04|15/06/2022|||176700000|176700000
2022-11-28 00:02:06|06126|1165852|SIX VZUG|476.36M|476360000|81.90|2,438|-33.09%|7|2022-07-22|15/06/2022|0.59||303000000||2022-03-15|15/12/2021|3.34||315400000|
2022-11-28 00:02:09|06127|6931|AS BRUN|492.42M|492420000|9.73|33,979|-5.53%|30|2023-02-17|15/12/2022||||308100000|2022-10-28|15/09/2022|||301800000|301800000
2022-11-28 00:02:13|06128|942435|OL XXL|1.07B|1070000000|4.40|421,156|-67.93%|32|2023-02-08|15/12/2022||0.092||2530000000|2022-10-27|15/09/2022|0.1681|-0.1847|2310000000|2400000000
2022-11-28 00:02:16|06129|1073107|AS BSGR|427.62M|427620000|5.08|68,432|-30.03%|18|2023-02-27|15/12/2022|||||2022-11-07|15/09/2022|||544300000|
2022-11-28 00:02:19|06130|1168037|OL HPUR|6.6B|6600000000|25.56|120,962|-9.27%|13|2023-02-14|15/12/2022||-0.5603||306510000|2022-11-01|15/09/2022|-0.26|-0.2782|222000000|222090000
2022-11-28 00:02:22|06131|1084935|ST CALTX|5.52B|5520000000|93.25|391,440|13.44%|23|2023-02-23|15/12/2022||-1.78||200340000|2022-11-14|15/09/2022|-0.085|-2.96|123400000|125350000
2022-11-28 00:02:25|06132|1156936|OL BWE|6.91B|6910000000|26.80|243,040|25.23%|13|2023-03-02|15/12/2022||0.0608||75050000|2022-11-17|15/09/2022|0.13|0.115|95000000|89500000
2022-11-28 00:02:30|06133|989923|OL 0Q92|2.8B|2800000000|30.05|1,200|-37.66%|26|2023-02-15|15/12/2022||0.6155||765050000|2022-11-10|15/09/2022|0.85|0.7696|905000000|772570000
2022-11-28 00:02:34|06134|1155599|BIT SCFG|1.11B|1110000000|17.86|38,961|-13.3%|17|2022-11-30|15/09/2022|0.24||151200000|155300000|2022-08-31|15/06/2022|0.22||122900000|122900000
2022-11-28 00:02:37|06135|989877|OL 0P3N|8.94B|8940000000|153.00|33,776|-10.32%|26|2023-02-14|15/12/2022||3.18||2050000000|2022-11-16|15/09/2022||1.77||1700000000
2022-11-28 00:02:41|06136|1096189|ST EG7|2.35B|2350000000|26.500|195,679|5.79%|22|2023-02-17|15/12/2022||0.64||484750000|2022-11-17|15/09/2022|0.5|0.375|444500000|384300000
2022-11-28 00:02:45|06137|989926|ST 0QVR|3.5B|3500000000|53.55|3,840|39.09%|26|2023-02-09|15/12/2022||1.28||2820000000|2022-10-28|15/09/2022|1|0.3521|3210000000|3140000000
2022-11-28 00:02:47|06138|1167500|ST IMPsdba|11.88B|11880000000|41.95|16,207|-35.26%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2022-11-28 00:02:50|06139|1170369|ST DSNO|329.17M|329170000|2.58|399,637|-88.88%|9|2023-02-15|15/12/2022||0.00||277000000|2022-10-26|15/09/2022|0.05|0.00|212000000|203000000
2022-11-28 00:02:54|06140|1161256|ETR EXLn|72.66M|72660000|3.01|30,409|-54.84%|10|2022-11-16|15/09/2022|||8700000|8700000|2022-08-17|15/06/2022|-0.04||8400000|8400000
2022-11-28 00:02:57|06141|32191|BME ADXR|404.85M|404850000|0.9200|341,114|-26.98%|28|2023-02-27|15/12/2022|||||2022-11-28|15/09/2022|-0||708300000|
2022-11-28 00:03:00|06142|14073|LON SLN|480.35M|480350000|535.00|913,528|-0.93%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2022-11-28 00:03:04|06143|996543|ST ONCO|1.46B|1460000000|15.505|3,550,019|99.04%|25|2023-02-16|15/12/2022||-0.33||14000000|2022-11-09|15/09/2022|-1|-0.36|0.00|2000000
2022-11-28 00:03:07|06144|101072|SS 601360|48.16B|48160000000|6.86|42,384,431|-42.55%|24|2022-10-28|15/09/2022|-0.2||2110000000||2022-08-26|15/06/2022|-0.11||2300000000|
2022-11-28 00:03:10|06145|101076|SS 601288|824.44B|824440000000|2.87|303,812,115|-1.71%|26|2023-03-28|15/12/2022||0.145|||2022-10-28|15/09/2022|0.18|0.22|177740000000|
2022-11-28 00:03:13|06146|100727|SS 600585|131.88B|131880000000|28.21|22,233,651|-22.86%|26|2023-03-23|15/12/2022||1.4||39700000000|2022-10-27|15/09/2022|0.49|0.7023|29050000000|35440000000
2022-11-28 00:03:16|06147|101062|SS 601169|90.28B|90280000000|4.27|39,173,142|-3.17%|25|2022-10-29|15/09/2022|0.27|0.285|17450000000|17450000000|2022-08-31|15/06/2022|0.29|0.27|16320000000|20150000000
2022-11-28 00:03:20|06148|9217|SS 601988|739.35B|739350000000|3.13|113,490,739|1.95%|26|2023-03-31|15/12/2022||0.19|||2022-10-28|15/09/2022|0.18|0.19|268300000000|
2022-11-28 00:03:23|06149|101079|SS 601328|327.77B|327770000000|4.72|63,937,834|2.83%|26|2023-03-31|15/12/2022||0.26|||2022-10-28|15/09/2022|0.28|0.325|131600000000|
2022-11-28 00:03:25|06150|100290|SS 600019|123.41B|123410000000|5.57|54,848,027|-17.73%|25|2022-10-26|15/09/2022|0.08|0.0775|94600000000|94680000000|2022-08-31|15/06/2022|0.18|0.18|97680000000|97840000000
2022-11-28 00:03:28|06151|101143|SS 601998|218.45B|218450000000|5.05|27,288,066|12.22%|26|2023-03-23|15/12/2022||0.21|||2022-10-26|15/09/2022|0.24|0.215|51970000000|
2022-11-28 00:03:31|06152|101119|SS 601800|118.18B|118180000000|8.78|46,627,095|24.19%|26|2023-03-28|15/12/2022||0.2225||201470000000|2022-10-28|15/09/2022|0.29|0.29|178100000000|200230000000
2022-11-28 00:03:34|06153|101137|SS 601939|1.08T|1080000000000|5.56|53,445,386|-3.97%|26|2023-03-29|15/12/2022||0.29|||2022-10-28|15/09/2022|0.34|0.35|186600000000|
2022-11-28 00:03:37|06154|101122|SS 601818|149.39B|149390000000|2.96|61,958,191|-11.64%|26|2023-03-30|15/12/2022||0.13|||2022-10-28|15/09/2022|0.18|0.235|38880000000|
2022-11-28 00:03:40|06155|101099|SS 601628|947.72B|947720000000|33.62|14,257,274|16.21%|26|2023-03-23|15/12/2022||0.21||179473000000|2022-10-27|15/09/2022|0.2|0.36|114140000000|
2022-11-28 00:03:43|06156|100303|SS 600036|833.84B|833840000000|33.02|77,358,386|-34.09%|26|2023-03-24|15/12/2022||0.955||331253000000|2022-10-28|15/09/2022|1.47|1.51|85500000000|
2022-11-28 00:03:47|06157|995189|SZ 001979|117.17B|117170000000|15.14|49,272,227|27.23%|26|2023-03-21|15/12/2022||0.7463||78340000000|2022-10-31|15/09/2022|0.14|0.125|31920000000|31920000000
2022-11-28 00:03:50|06158|100287|SS 600016|144.52B|144520000000|3.51|54,510,505|-9.77%|26|2023-03-30|15/12/2022||0.01|||2022-10-28|15/09/2022|0.19|0.2|34400000000|
2022-11-28 00:03:53|06159|101097|SS 601601|205.87B|205870000000|23.85|22,374,911|-12.89%|26|2023-03-20|15/12/2022||0.275||146212000000|2022-10-28|15/09/2022|0.73|0.58|82520000000|
2022-11-28 00:03:55|06160|20245|SS 600028|393.37B|393370000000|4.49|140,918,754|9.78%|26|2023-03-24|15/12/2022||0.1025||1049500000000|2022-10-28|15/09/2022|0.108|0.118|841200000000|1002080000000
2022-11-28 00:03:58|06161|101083|SS 601390|136.27B|136270000000|5.83|86,096,472|8.77%|26|2023-03-31|15/12/2022||0.33||329160000000|2022-10-28|15/09/2022|0.32|0.32|288780000000|296580000000
2022-11-28 00:04:01|06162|101064|SS 601186|57.01B|57010000000|7.85|42,702,819|6.51%|26|2023-03-31|15/12/2022||0.6175||364980000000|2022-10-28|15/09/2022|0.34|0.45|257930000000|281110000000
2022-11-28 00:04:04|06163|8575|SS 601088|571.97B|571970000000|30.27|27,677,059|53.5%|27|2023-03-25|15/12/2023||1.03||88805000000|2023-03-24|15/12/2022||0.7645||94000000000
2022-11-28 00:04:07|06164|101103|SS 601668|239.45B|239450000000|5.74|200,886,531|22.91%|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
2022-11-28 00:04:11|06165|100310|SS 600050|132.62B|132620000000|4.17|164,858,709|6.65%|26|2023-03-16|15/12/2022||0.015|||2022-10-29|15/09/2022|0.07|0.07|87720000000|
2022-11-28 00:04:14|06166|944122|SZ 000002|193.11B|193110000000|17.32|99,600,346|-8.85%|26|2023-03-27|15/12/2022||0.7876||189510000000|2022-10-28|15/09/2022|0.4178|0.4036|130760000000|79310000000
2022-11-28 00:04:17|06167|100989|SS 600900|496B|496000000000|21.83|49,610,041|11.78%|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
2022-11-28 00:04:20|06168|100299|SS 600030|201.32B|201320000000|19.35|60,899,761|-19.11%|26|2023-03-23|15/12/2022||0.3799||16620000000|2022-10-28|15/09/2022|0.35|0.4357|14940000000|18660000000
2022-11-28 00:04:23|06169|101113|SS 601766|142.42B|142420000000|5.35|44,665,145|-10.39%|26|2023-03-29|15/12/2022||0.1297||72900000000|2022-10-28|15/09/2022|0.1|0.0922|54270000000|51890000000
2022-11-28 00:04:27|06170|101158|SS 603288|324.69B|324690000000|70.03|7,313,485|-26.1%|26|2023-03-24|15/12/2022||0.4225||6880000000|2022-10-27|15/09/2022|0.32|0.32|5560000000|5560000000
2022-11-28 00:04:30|06171|1076874|SS 601138|179.74B|179740000000|9.05|18,977,037|-18.98%|24|2023-03-31|15/12/2022||0.405||152520000000|2022-10-31|15/09/2022|0.25|0.25|135820000000|135820000000
2022-11-28 00:04:34|06172|944220|SZ 000651|178.85B|178850000000|31.76|44,300,995|-9.56%|25|2022-10-31|15/09/2022|1.21|1.22|52270000000|52150000000|2022-08-31|15/06/2022|1.33|1.36|60270000000|61090000000
2022-11-28 00:04:37|06173|1017555|SZ 300498|114.23B|114230000000|17.42|43,861,998|8.6%|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
2022-11-28 00:04:40|06174|955759|SS 601211|114.34B|114340000000|13.88|20,280,071|-17.63%|24|2023-03-29|15/12/2022||0.4262||11220000000|2022-10-28|15/09/2022|0.21|0.3814|7160000000|10790000000
2022-11-28 00:04:43|06175|944315|SZ 002415|291.49B|291490000000|30.90|45,978,048|-35.36%|25|2022-10-29|15/09/2022|0.33|0.3267|22460000000|22460000000|2022-08-13|15/06/2022|0.37|0.3652|20740000000|20740000000
2022-11-28 00:04:46|06176|101084|SS 601398|1.54T|1540000000000|4.32|218,132,869|-6.29%|26|2023-03-30|15/12/2022||0.215|||2022-10-27|15/09/2022|0.24|0.305|207330000000|
2022-11-28 00:04:50|06177|101060|SS 601166|353.37B|353370000000|17.01|65,077,975|-6.54%|25|2023-03-30|15/12/2022||0.9545||58470000000|2022-10-29|15/09/2022|1.39|1.39|55000000000|55000000000
2022-11-28 00:04:52|06178|100978|SS 600887|182.38B|182380000000|28.48|45,315,086|-27.33%|25|2023-03-31|15/12/2022||0.5372||33100000000|2022-10-28|15/09/2022|0.3|0.3|30400000000|30240000000
2022-11-28 00:04:56|06179|100493|SS 600276|252.76B|252760000000|39.63|44,821,629|-24.3%|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
2022-11-28 00:04:58|06180|100673|SS 600519|1.91T|1910000000000|1,523.24|4,155,899|-21.52%|26|2023-03-29|15/12/2022||14.12||38060000000|2022-10-17|15/09/2022|11.63|11.71|30300000000|29940000000
2022-11-28 00:05:01|06181|944533|SZ 000333|320.13B|320130000000|46.69|31,637,127|-32.15%|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
2022-11-28 00:05:05|06182|101073|SS 601336|73.5B|73500000000|27.42|6,144,412|-28.43%|26|2023-03-29|15/12/2022||0.58||62986000000|2022-10-28|15/09/2022|0.00|0.72|35070000000|
2022-11-28 00:05:08|06183|101123|SS 601857|949.88B|949880000000|5.18|120,017,702|8.6%|26|2023-03-30|15/12/2022||0.125||696380000000|2022-10-27|15/09/2022|0.21|0.155|840780000000|698150000000
2022-11-28 00:05:12|06184|944579|SZ 000001|236.17B|236170000000|12.17|107,782,243|-30.49%|26|2023-03-09|15/12/2022||0.3987||44490000000|2022-10-25|15/09/2022|0.75|0.75|46240000000|45370000000
2022-11-28 00:05:15|06185|101078|SS 601318|779.4B|779400000000|42.75|48,474,640|-12.25%|26|2023-02-23|15/12/2022||0.09||323575000000|2022-10-26|15/09/2022|2.06|2.02|171310000000|
2022-11-28 00:05:18|06186|100320|SS 600048|201.58B|201580000000|16.86|90,760,093|19.91%|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
2022-11-28 00:05:21|06187|100276|SS 600000|210.46B|210460000000|7.15|24,718,248|-16.47%|27|2022-10-31|15/09/2022|0.28|0.4|45040000000||2022-08-24|15/06/2022|0.36|0.41|48640000000|
2022-11-28 00:05:25|06188|944524|SZ 002352|247.43B|247430000000|50.95|18,433,140|-19.81%|24|2023-03-16|15/12/2022||0.4462||82760000000|2022-10-29|15/09/2022|0.4|0.3843|69080000000|69080000000
2022-11-28 00:05:28|06189|100350|SS 600104|168.41B|168410000000|14.63|18,258,480|-27.43%|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
2022-11-28 00:05:32|06190|100289|SS 600018|126.43B|126430000000|5.42|24,820,174|13.63%|26|2023-03-29|15/12/2022||0.094||6470000000|2022-10-29|15/09/2022|0.2034|0.176|9140000000|9440000000
2022-11-28 00:05:35|06191|1112831|SZ 300760|398.62B|398620000000|329.60|5,466,056|-8.71%|20|2022-10-28|15/09/2022|2.33|2.32|7940000000|7940000000|2022-08-20|15/06/2022|2.62|2.63|8410000000|8410000000
2022-11-28 00:05:37|06192|944897|SZ 000858|572.07B|572070000000|147.38|21,004,396|-33.38%|25|2023-03-31|15/12/2022||1.79||18510000000|2022-10-28|15/09/2022|1.26|1.25|14560000000|14560000000
2022-11-28 00:05:41|06193|944451|SZ 002304|209.46B|209460000000|139.81|5,940,269|-20.52%|25|2022-10-28|15/09/2022|1.45|1.43|7580000000|7580000000|2022-08-27|15/06/2022|1.27|1.22|5880000000|5880000000
2022-11-28 00:05:45|06194|13679|MCX AFLT|108.41B|108410000000|24.98|8,843,510|-59.04%|39|2023-03-02|15/12/2022||||152210000000|2022-11-28|15/09/2022||||198280000000
2022-11-28 00:05:49|06195|13678|MCX AFKS|142.29B|142290000000|12.56|26,738,651|-50.16%|37|2022-11-28|15/09/2022||2.14||236740000000|2022-08-29|15/06/2022|-0.12|0.9655|211300000000|200310000000
2022-11-28 00:05:53|06196|13720|MCX TRNF_p|646.64B|646640000000|89,250|1,709|-38.34%|37|2022-11-14|15/06/2022|||||2022-10-27|15/09/2022||||
2022-11-28 00:05:56|06197|40423|MCX ALRS|470.99B|470990000000|65.28|10,170,596|-45.86%|26|2023-03-16|15/12/2022||3.75||79300000000|2022-11-28|15/09/2022||3.78||79250000000
2022-11-28 00:05:59|06198|13725|MCX VTBR|244.04B|244040000000|0.016980|53,117,874,554|-63.55%|38|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022||6.12||220430000000
2022-11-28 00:06:03|06199|996169|MCX DSKY|52.34B|52340000000|71.06|10,590,417|-46.22%|26|2023-03-02|15/12/2022||14.76||57450000000|2022-11-07|15/09/2022||5.03||49210000000
2022-11-28 00:06:07|06200|13682|MCX FEES|110.08B|110080000000|0.0872|1,020,960,773|-47.88%|37|2022-11-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-28 00:06:10|06201|13684|MCX GAZP|4.68T|4680000000000|169.03|47,166,232|-48.15%|32|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-28 00:06:12|06202|1167212|LON GLTRDR|23.62B|23620000000|284.75|218,753|-48.51%|11|2022-11-30|15/09/2022|||||2022-09-19|15/06/2022|66.16||48410000000|
2022-11-28 00:06:15|06203|13688|MCX LSRG|48.63B|48630000000|472.00|100,222|-35.61%|29|2023-03-22|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 00:06:18|06204|1166764|NASDAQ HHRUDR|45.79B|45790000000|1,351.00|8,134|-65.84%|17|2023-03-17|15/12/2022||41.06||4620000000|2022-12-09|15/09/2022||48.23||5860000000
2022-11-28 00:06:23|06205|13744|MCX IRAO|240.18B|240180000000|3.2685|84,862,578|-24.03%|41|2022-12-05|15/02/2022||0.31||321102000000|2022-11-28|15/09/2022||0.23||294840000000
2022-11-28 00:06:26|06206|13689|MCX LKOH|3.03T|3030000000000|4,669.0|751,860|-26.75%|34|2023-03-14|15/12/2022||514.36||2845260000000|2022-11-30|15/09/2022||592.3||2954970000000
2022-11-28 00:06:29|06207|13693|MCX MGNT|435.44B|435440000000|4,849.0|154,396|-16.04%|38|2023-02-09|15/12/2022||||608740000000|2022-11-28|15/09/2022||||564320000000
2022-11-28 00:06:32|06208|1163363|LON VKCODR|28.73B|28730000000|498.80|1,954,437|-58.67%|26|2023-03-02|15/12/2022||||49860000000|2022-11-10|15/09/2022|87.17|13.56|24120000000|38560000000
2022-11-28 00:06:35|06209|13690|MCX MAGN|351.99B|351990000000|30.81|25,142,159|-49.62%|38|2023-02-08|15/12/2022||6.29||261500000000|2022-10-18|15/09/2022||8.3||286600000000
2022-11-28 00:06:38|06210|44464|MCX MOEX|192.34B|192340000000|87.60|4,586,029|-41.62%|37|2023-03-02|15/12/2022|||||2022-11-02|15/09/2022||3.27||14670000000
2022-11-28 00:06:41|06211|955694|MCX CBOM|209.17B|209170000000|6.260|70,340,993|-5.09%|26|2023-03-13|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 00:06:45|06212|13691|MCX MTSS|398.01B|398010000000|236.25|1,712,877|-21%|34|2023-03-21|15/12/2022||||152380000000|2022-11-16|15/09/2022|7.29|12.94|137660000000|147780000000
2022-11-28 00:06:48|06213|13695|MCX NLMK|249.31B|249310000000|105.40|8,287,245|-51.5%|38|2023-02-09|15/12/2022||7.79||334500000000|2022-10-17|15/09/2022||10.07||378610000000
2022-11-28 00:06:51|06214|13683|MCX GMKN|2.24T|2240000000000|14,632.0|119,948|-32.13%|29|2022-10-24|15/09/2022|||||2022-08-02|15/06/2022|2425.75|20.20|694700000000|8351000000
2022-11-28 00:06:54|06215|13697|MCX NVTK|1.28T|1280000000000|1,065.40|1,292,407|-33.88%|37|2023-02-15|15/12/2022||53.08||473290000000|2022-10-12|15/09/2022||54.61||459180000000
2022-11-28 00:06:58|06216|950026|MCX RUAL|435.29B|435290000000|37.710|12,584,193|-45.51%|25|2022-11-28|15/09/2022|||||2022-08-18|15/06/2022||||
2022-11-28 00:07:00|06217|1167498|NASDAQ OZONDR|146.21B|146210000000|1,423.50|287,264|-53%|9|2022-11-15|15/09/2022||-71.99||72930000000|2022-08-23|15/06/2022||-72.85|58510000000|62540000000
2022-11-28 00:07:03|06218|1163242|||||||0||
2022-11-28 00:07:07|06219|21406|MCX PHOR|1.03T|1030000000000|6,415.0|112,797|13.94%|38|2023-03-22|15/12/2022||158.18||89710000000|2022-11-04|15/09/2022|151.08|168.32|122900000000|97010000000
2022-11-28 00:07:10|06220|13789|MCX PIKK|499.54B|499540000000|621.10|599,932|-42.61%|26|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:07:13|06221|44465|LON POLY|83.57B|83570000000|342.20|1,950,181|-75.05%|25|2022-11-02|15/09/2022|||||2022-09-22|15/06/2022||||
2022-11-28 00:07:16|06222|13705|MCX PLZL|949.46B|949460000000|7,008.0|281,183|-50.63%|26|2023-02-15|15/12/2022||259.16||55620000000|2022-11-28|15/09/2022||586.07||210960000000
2022-11-28 00:07:19|06223|960754|NASDAQ QIWIDR|21.42B|21420000000|404.00|75,289|-35.46%|26|2023-03-28|15/12/2022||33.76||5480000000|2022-11-18|15/09/2022|74.79|31.51|8730000000|5210000000
2022-11-28 00:07:23|06224|13707|MCX ROSN|3.2T|3200000000000|335.90|6,495,317|-39.49%|32|2023-02-10|15/12/2022||58.09||3820710000000|2022-11-28|15/09/2022||70.48||3994510000000
2022-11-28 00:07:27|06225|21316|MCX RSTI|115.94B|115940000000|0.576|111,242,661|-53.93%|31|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022||||
2022-11-28 00:07:31|06226|21419|MCX RTKM|190.84B|190840000000|56.94|1,144,655|-33.25%|38|2023-03-07|15/12/2022||||185370000000|2022-11-01|15/09/2022||4.13||150330000000
2022-11-28 00:07:33|06227|13754|MCX HYDR|332.28B|332280000000|0.7635|178,156,015|0.39%|38|2022-11-28|15/09/2022|||||2022-11-23|15/12/2022||||
2022-11-28 00:07:36|06228|13711|MCX SBER|2.99T|2990000000000|136.53|79,186,843|-55.15%|36|2022-11-28|15/09/2022||13.47|||2022-08-25|15/06/2022||13.7||712030000000
2022-11-28 00:07:40|06229|13712|MCX SBER_p|2.99T|2990000000000|131.19|6,510,512|-54.13%|37|2022-11-28|15/09/2022||13.47|||2022-08-25|15/06/2022||15.25||712030000000
2022-11-28 00:07:44|06230|13713|MCX CHMF|688.1B|688100000000|791.60|888,734|-50.29%|38|2023-02-03|15/12/2022||53.88||215420000000|2022-10-14|15/09/2022||75.87||245470000000
2022-11-28 00:07:48|06231|13716|MCX SNGS|775.24B|775240000000|21.710|24,013,406|-43.22%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2022-11-28 00:07:51|06232|13717|MCX SNGS_p|892.78B|892780000000|25.000|19,594,749|-34.15%|35|2022-11-28|15/09/2022|||||2022-08-17|15/06/2022||||
2022-11-28 00:07:54|06233|13738|MCX TATN_p|797.15B|797150000000|355.50|372,607|-17.04%|38|2023-03-14|15/12/2022||||359300000000|2022-11-28|15/09/2022||32.28||413330000000
2022-11-28 00:07:58|06234|13718|MCX TATN|824.16B|824160000000|366.40|800,534|-20.57%|38|2023-03-14|15/12/2022||||359300000000|2022-11-28|15/09/2022||32.28||413330000000
2022-11-28 00:08:01|06235|1153662|LON TCSGDR|122.83B|122830000000|2,691.50|416,376|-60.48%|25|2022-11-23|15/09/2022||101.56||67370000000|2022-08-24|15/06/2022||90.69||62780000000
2022-11-28 00:08:04|06236|21302|MCX UPRO|88.52B|88520000000|1.404|74,100,692|-48.53%|38|2023-02-20|15/12/2022|||||2022-11-03|15/09/2022|0.11|||
2022-11-28 00:08:08|06237|1061926|LON FIVEDR|87.08B|87080000000|1,546.5|165,502|-25.93%|26|2023-03-22|15/12/2022||||659720000000|2022-10-25|15/09/2022|203.93|53.52|647870000000|647390000000
2022-11-28 00:08:11|06238|102063|NASDAQ YNDX|413.86B|413860000000|2,020.4|841,349|-62.45%|26|2023-02-16|15/12/2022||14.48||158830000000|2022-11-03|15/09/2022|7.09|2.64|133160000000|122090000000
2022-11-28 00:08:14|06239|18595|BVMF ALPA4|11.73B|11730000000|16.10|4,050,927|-59.64%|32|2023-02-10|15/12/2022||0.2684||1130000000|2022-11-03|15/09/2022|0.2556|0.2556|1080000000|1090000000
2022-11-28 00:08:17|06240|18599|BVMF ABEV3|248.24B|248240000000|15.77|27,485,519|-1.82%|34|2023-03-02|15/12/2022||0.2621||23980000000|2022-10-27|15/09/2022|0.2|0.1663|20590000000|20450000000
2022-11-28 00:08:20|06241|18626|BVMF AMER3|9.87B|9870000000|10.95|27,658,111|-63.13%|38|2023-02-23|15/12/2022||0.125||9690000000|2022-11-10|15/09/2022|-0.39|-0.295|5440000000|5440000000
2022-11-28 00:08:22|06242|1025085|BVMF CRFB3|33.14B|33140000000|15.76|6,142,723|0.64%|24|2023-02-28|15/12/2022||0.27||31410000000|2022-11-09|15/09/2022|0.1697|0.1697|22710000000|22710000000
2022-11-28 00:08:25|06243|1008677|BVMF AZUL4|4.35B|4350000000|12.46|10,522,190|-46.52%|25|2023-03-16|15/12/2022||-0.6262||4650000000|2022-11-10|15/09/2022|-1.22|-1.7|4380000000|4380000000
2022-11-28 00:08:28|06244|18628|BVMF B3SA3|70.42B|70420000000|12.05|55,866,368|6.58%|38|2023-03-02|15/12/2022||0.2042||2350000000|2022-11-10|15/09/2022|0.1823|0.1969|2260000000|2270000000
2022-11-28 00:08:31|06245|996550|BVMF BPAC11|133.94B|133940000000|24.65|13,251,524|18.74%|25|2023-02-16|15/12/2022||0.5636||4700000000|2022-11-08|15/09/2022|0.58|0.5592|4740000000|4570000000
2022-11-28 00:08:34|06246|1075215|BVMF BIDI4|8.78B|8780000000|3.41|9,275,058|-71.63%|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2022-11-28 00:08:36|06247|1141840|BVMF BIDI11|24.15B|24150000000|10.40|14,243,087|-71.18%|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2022-11-28 00:08:39|06248|18614|BVMF BPAN4|9.09B|9090000000|7.03|3,965,476|-37.17%|24|2023-02-06|15/12/2022||0.28|||2022-11-03|15/09/2022|0.13|0.14|4100000000|
2022-11-28 00:08:42|06249|50509|BVMF BBSE3|61.3B|61300000000|30.70|7,155,461|53.43%|36|2023-02-13|15/12/2022||0.7775||1790000000|2022-11-07|15/09/2022|0.83|0.83|2130000000|2070000000
2022-11-28 00:08:47|06250|18621|BVMF BRML3|7.06B|7060000000|8.61|13,702,421|7.56%|38|2023-03-16|15/12/2022||0.2325||463330000|2022-11-10|15/09/2022|0.0976|0.133|379500000|366690000
2022-11-28 00:08:49|06251|18605|BVMF BBDC3|152.02B|152020000000|13.18|8,749,208|-14.38%|38|2023-02-02|15/12/2022||0.4914||30190000000|2022-11-11|15/09/2022|0.49|0.6349|28610000000|28420000000
2022-11-28 00:08:52|06252|18606|BVMF BBDC4|152.02B|152020000000|15.35|51,011,026|-14.58%|34|2023-02-02|15/12/2022||0.4914||30190000000|2022-11-11|15/09/2022|0.49|0.6349|28610000000|28420000000
2022-11-28 00:08:56|06253|18616|BVMF BRAP4|9.91B|9910000000|26.79|4,495,031|30.18%|35|2023-03-23|15/12/2022||4.56||740470000|2022-11-10|15/09/2022|2.72|2.72|439900000|439900000
2022-11-28 00:09:00|06254|18604|BVMF BBAS3|97.62B|97620000000|34.21|21,608,998|21.1%|38|2023-02-16|15/12/2022||2.63||29970000000|2022-11-10|15/09/2022|2.88|2.86|29300000000|29300000000
2022-11-28 00:09:03|06255|1155784|BVMF PCAR3|4.92B|4920000000|18.26|3,171,574|-21.12%|26|2023-02-22|15/12/2022||0.6684||12300000000|2022-11-17|15/09/2022|-1.1|-0.5518|4270000000|8810000000
2022-11-28 00:09:06|06256|18620|BVMF BRKM5|23.1B|23100000000|28.96|3,319,048|-32.4%|27|2023-02-22|15/12/2022||0.5998||20670000000|2022-11-09|15/09/2022|-1.78|0.5322|25390000000|23880000000
2022-11-28 00:09:09|06257|18617|BVMF BRFS3|10.99B|10990000000|10.19|11,248,244|-50.41%|38|2023-02-23|15/12/2022||0.1544||15000000000|2022-11-10|15/09/2022|-0.11|-0.0735|14060000000|13850000000
2022-11-28 00:09:12|06258|18633|BVMF CCRO3|22.97B|22970000000|11.37|12,058,997|-1.51%|38|2023-03-08|15/12/2022||0.1715||3770000000|2022-11-10|15/09/2022|0.3002|0.1956|3180000000|3690000000
2022-11-28 00:09:15|06259|18642|BVMF CMIG4|29.19B|29190000000|11.13|12,875,684|20.43%|27|2023-03-30|15/12/2022||0.2402||8610000000|2022-11-11|15/09/2022|0.3844|0.3844|8070000000|8770000000
2022-11-28 00:09:19|06260|18639|BVMF CIEL3|12.88B|12880000000|4.78|30,074,294|147.62%|38|2023-01-30|15/12/2022||0.1524||3040000000|2022-10-31|15/09/2022|0.16|0.1629|2910000000|2780000000
2022-11-28 00:09:22|06261|40433|BVMF COGN3|4.28B|4280000000|2.28|44,062,052|-2.98%|38|2023-03-16|15/12/2022||-0.0082||1580000000|2022-11-10|15/09/2022|-0.1632|-0.1632|1060000000|1030000000
2022-11-28 00:09:25|06262|18647|BVMF CPLE6|21.52B|21520000000|8.17|14,752,682|47.61%|38|2023-03-30|15/12/2022||0.153||4650000000|2022-11-14|15/09/2022|0.209|0.24|5260000000|4840000000
2022-11-28 00:09:28|06263|18651|BVMF CSAN3|31.4B|31400000000|16.79|13,118,205|-17.99%|34|2023-02-16|15/12/2022||0.1253||41910000000|2022-11-11|15/09/2022|0.4316|0.2351|43750000000|40350000000
2022-11-28 00:09:31|06264|18645|BVMF CPFE3|38.98B|38980000000|33.83|2,464,108|48.33%|34|2023-03-23|15/12/2022||0.8066||9450000000|2022-11-10|15/09/2022|1.14|1.2|9490000000|9020000000
2022-11-28 00:09:34|06265|50513|BVMF CVCB3|1.39B|1390000000|5.03|16,205,447|-66.35%|35|2023-02-15|15/12/2022||-0.1872||473000000|2022-11-08|15/09/2022|-0.3236|-0.3236|338000000|386000000
2022-11-28 00:09:38|06266|18657|BVMF CYRE3|5.29B|5290000000|13.82|10,474,173|-1.49%|38|2023-03-23|15/12/2022||0.4001||1320000000|2022-11-10|15/09/2022|0.4328|0.4328|1270000000|1270000000
2022-11-28 00:09:43|06267|18662|BVMF DXCO3|5.99B|5990000000|8.15|4,102,992|-46.92%|38|2023-02-08|15/12/2022||0.1727||2350000000|2022-10-26|15/09/2022|0.2|0.1863|2160000000|2200000000
2022-11-28 00:09:46|06268|18663|BVMF ECOR3|3.06B|3060000000|4.40|6,263,105|-47.99%|38|2023-02-21|15/12/2022||0.1574||1220000000|2022-11-17|15/09/2022|0.1098|0.1271|1670000000|961310000
2022-11-28 00:09:49|06269|18666|BVMF ELET3|133.68B|133680000000|45.33|11,637,532|41.45%|38|2023-03-27|15/12/2022||0.6753||9130000000|2022-11-09|15/09/2022|0.6784|0.6791|8910000000|8480000000
2022-11-28 00:09:52|06270|18667|BVMF ELET6|133.68B|133680000000|48.58|3,276,069|56.68%|38|2023-03-27|15/12/2022||0.6753||9130000000|2022-11-09|15/09/2022|0.6784|0.6791|8910000000|8480000000
2022-11-28 00:09:55|06271|18669|BVMF EMBR3|10.58B|10580000000|14.31|7,464,284|-25.74%|38|2023-03-09|15/12/2022||0.6162||10210000000|2022-11-14|15/09/2022|-0.2127|-0.2127|4940000000|4940000000
2022-11-28 00:09:58|06272|18670|BVMF ENBR3|12.03B|12030000000|21.31|3,445,568|11.59%|38|2023-02-22|15/12/2022||0.5169||3710000000|2022-10-26|15/09/2022|0.4982|0.5241|3800000000|3570000000
2022-11-28 00:10:01|06273|977700|BVMF ENGI11|79.71B|79710000000|43.96|2,292,358|6.54%|26|2023-03-16|15/12/2022||1.36||6570000000|2022-11-10|15/09/2022|1.41|1.41|6430000000|6170000000
2022-11-28 00:10:04|06274|18735|BVMF ENEV3|19.64B|19640000000|12.42|10,742,019|-13.51%|34|2023-03-23|15/12/2022||0.1819||2230000000|2022-11-10|15/09/2022|0.2933|0.2844|1700000000|1650000000
2022-11-28 00:10:08|06275|18790|BVMF EGIE3|31.98B|31980000000|39.19|1,827,245|6.06%|38|2023-02-23|15/12/2022||0.8607||2740000000|2022-11-08|15/09/2022|0.9683|0.6682|2660000000|2900000000
2022-11-28 00:10:11|06276|18672|BVMF EQTL3|30.25B|30250000000|27.50|8,082,026|23.86%|32|2023-03-09|15/12/2022||0.369||6540000000|2022-11-09|15/09/2022|0.49|0.3474|6880000000|6040000000
2022-11-28 00:10:15|06277|18677|BVMF EZTC3|3.34B|3340000000|15.32|1,852,990|-14.57%|31|2023-03-23|15/12/2022||0.4008||287830000|2022-11-10|15/09/2022|0.3946|0.3946|272570000|272570000
2022-11-28 00:10:18|06278|18682|BVMF FLRY3|5.44B|5440000000|17.16|2,606,766|0.92%|38|2023-03-02|15/12/2022||0.1453||1200000000|2022-11-03|15/09/2022|0.1758|0.2429|1130000000|1130000000
2022-11-28 00:10:21|06279|18691|BVMF GOAU4|11.86B|11860000000|13.02|9,490,739|30.81%|34|2023-03-01|15/12/2022||0.65||659450000|2022-11-30|15/09/2022|0.93|1.07|21150000000|1116000000
2022-11-28 00:10:24|06280|18689|BVMF GGBR4|45.95B|45950000000|29.37|12,814,415|21.49%|34|2023-02-22|15/12/2022||1.32||19060000000|2022-11-09|15/09/2022|1.77|1.84|21150000000|21100000000
2022-11-28 00:10:26|06281|1178707|BVMF GETT11|-|-|4.73|324,794|55.61%|6|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022||||
2022-11-28 00:10:29|06282|18692|BVMF GOLL4|3.32B|3320000000|7.95|12,586,095|-47.28%|34|2023-02-17|15/12/2022||-0.2555||4650000000|2022-10-27|15/09/2022|-1.38|-1.38|4010000000|4010000000
2022-11-28 00:10:31|06283|1073236|BVMF HAPV3|37.72B|37720000000|5.30|59,670,717|-54.55%|24|2023-03-16|15/12/2022||0.014||6770000000|2022-11-09|15/09/2022|-0.0603|-0.0401|6320000000|6400000000
2022-11-28 00:10:36|06284|18698|||||||38|2023-02-24|15/12/2022||0.7104||2020000000|2022-10-27|15/09/2022|0.74|0.7053|2040000000|2030000000
2022-11-28 00:10:40|06285|18701|BVMF IGTA3|5.84B|5840000000|33.13|1,641,100|0%|35|2022-05-10|15/03/2022||0.2434||183820000|2022-03-01|15/12/2021||0.2765||226530000
2022-11-28 00:10:42|06286|1030995|BVMF IRBR3|991.68M|991680000|0.78|59,641,423|-81.16%|24|2023-02-22|15/12/2022||0.0232||1640000000|2022-11-10|15/09/2022|-0.0051|-0.0051|1680000000|1680000000
2022-11-28 00:10:45|06287|18706|BVMF ITSA4|87B|87000000000|8.83|28,951,604|8.08%|34|2023-02-20|15/12/2022||0.3545||3740000000|2022-11-11|15/09/2022|0.3364|0.3364|3550000000|3550000000
2022-11-28 00:10:48|06288|18708|BVMF ITUB4|273.06B|273060000000|25.99|44,328,237|16.14%|34|2023-02-06|15/12/2022||0.8551||37840000000|2022-11-10|15/09/2022|0.82|0.8088|36720000000|35970000000
2022-11-28 00:10:52|06289|18709|BVMF JBSS3|51.73B|51730000000|23.32|8,230,853|-30.25%|38|2023-03-29|15/12/2022||1.22||96140000000|2022-11-10|15/09/2022|1.81|1.62|98930000000|98980000000
2022-11-28 00:10:55|06290|18711|BVMF JHSF3|3.74B|3740000000|5.51|2,868,227|15.35%|31|2023-02-23|15/12/2022||0.30||621060000|2022-11-03|15/09/2022|0.21|0.27|454000000|488750000
2022-11-28 00:10:58|06291|102072|BVMF KLBN11|22.9B|22900000000|20.82|7,018,044|-6.05%|35|2023-02-09|15/12/2022||0.7891||5130000000|2022-10-26|15/09/2022|1.73|0.9466|5490000000|5360000000
2022-11-28 00:11:01|06292|18770|BVMF RENT3|57.05B|57050000000|58.46|7,593,508|13.13%|38|2023-02-23|15/12/2022||0.9158||8100000000|2022-11-10|15/09/2022|0.8847|0.9312|6100000000|6100000000
2022-11-28 00:11:05|06293|40434|BVMF LCAM3|12.25B|12250000000|24.15|3,873,539|2.42%|33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2022-11-28 00:11:07|06294|1156708|BVMF LWSA3|4.34B|4340000000|7.36|9,541,539|-46.43%|18|2023-03-22|15/12/2022||0.0441||322380000|2022-11-10|15/09/2022|0.0178|0.0256|299840000|297630000
2022-11-28 00:11:11|06295|18717|BVMF LAME4|12.38B|12380000000|6.55|24,916,736|18.23%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2022-11-28 00:11:15|06296|18724|BVMF LREN3|23.23B|23230000000|23.97|13,042,232|-16.85%|38|2023-02-09|15/12/2022||0.6638||4510000000|2022-11-03|15/09/2022|0.2653|0.2606|3000000000|2870000000
2022-11-28 00:11:18|06297|18729|BVMF MGLU3|22.83B|22830000000|3.42|190,121,032|-57.57%|36|2023-02-20|15/12/2022||0.00||10790000000|2022-11-23|15/09/2022|-0.02|-0.02|8810000000|8840000000
2022-11-28 00:11:21|06298|18736|BVMF MRFG3|6.34B|6340000000|9.62|12,267,584|-53.59%|38|2023-02-23|15/12/2022||0.29||32480000000|2022-11-10|15/09/2022|1.45|1.45|22410000000|24670000000
2022-11-28 00:11:24|06299|1167031|BVMF CASH3|1.01B|1010000000|1.17|32,270,579|-63.21%|14|2023-03-29|15/12/2022||-0.0096||136580000|2022-11-09|15/09/2022|-0.0116|-0.0116|98000000|103290000
2022-11-28 00:11:28|06300|18608|BVMF BEEF3|7.41B|7410000000|12.68|7,458,848|51.87%|38|2023-02-21|15/12/2022||0.505||8310000000|2022-11-09|15/09/2022|0.395|0.395|8400000000|8440000000
2022-11-28 00:11:31|06301|1163446|BVMF SOMA3|11.54B|11540000000|11.24|6,661,848|-16.8%|16|2023-03-16|15/12/2022||0.1768||1490000000|2022-11-08|15/09/2022|0.1229|0.1229|1290000000|1220000000
2022-11-28 00:11:34|06302|18738|BVMF MRVE3|4.01B|4010000000|8.31|13,944,905|-24.07%|38|2023-03-08|15/12/2022||0.0247||1670000000|2022-11-09|15/09/2022|-0.0399|-0.0399|1680000000|1680000000
2022-11-28 00:11:38|06303|18740|BVMF MULT3|13.3B|13300000000|22.60|4,908,329|19.4%|38|2023-02-22|15/12/2022||0.3952||529020000|2022-11-03|15/09/2022|0.2819|0.2929|459400000|432960000
2022-11-28 00:11:42|06304|18742|BVMF NTCO3|15.72B|15720000000|11.45|15,862,537|-57.38%|38|2023-03-09|15/12/2022||0.2719||11400000000|2022-11-09|15/09/2022|-0.14|-0.1146|9000000000|9320000000
2022-11-28 00:11:45|06305|1073664|BVMF GNDI3|41.17B|41170000000|66.95|6,348,955|2.59%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2022-11-28 00:11:49|06306|18749|BVMF PETR3|338.25B|338250000000|27.49|24,798,356|52.64%|38|2023-02-22|15/12/2022||2.7||169490000000|2022-11-03|15/09/2022|3.13|3.36|164920000000|162870000000
2022-11-28 00:11:52|06307|18750|BVMF PETR4|338.25B|338250000000|23.86|100,573,565|35.46%|33|2023-02-22|15/12/2022||2.7||169490000000|2022-11-03|15/09/2022|3.53|3.36|165340000000|162870000000
2022-11-28 00:11:55|06308|18697|BVMF PRIO3|29.1B|29100000000|34.65|13,786,555|71.96%|38|2023-03-16|15/12/2022||1.1||2410000000|2022-10-31|15/09/2022|0.9209|0.9238|1930000000|1900000000
2022-11-28 00:11:58|06309|1165867|BVMF PETZ3|4.16B|4160000000|7.45|13,229,087|-59.73%|14|2023-03-07|15/12/2022||0.06||835460000|2022-11-09|15/09/2022|0.06|0.06|768000000|768000000
2022-11-28 00:12:01|06310|18764|BVMF QUAL3|1.59B|1590000000|5.68|4,209,342|-64.86%|35|2023-03-20|15/12/2022||0.1872||512710000|2022-11-08|15/09/2022|0.1584|0.1584|507090000|508530000
2022-11-28 00:12:04|06311|40436|BVMF RADL3|37.02B|37020000000|22.47|7,203,811|-0.19%|38|2023-02-22|15/12/2022||0.1441||7810000000|2022-10-31|15/09/2022|0.13|0.13|7990000000|7790000000
2022-11-28 00:12:08|06312|1167542|BVMF RDOR3|58.51B|58510000000|29.64|5,651,174|-40.99%|13|2023-02-22|15/12/2022||0.0424||6010000000|2022-11-09|15/09/2022|-0.0063|0.1582|5970000000|5940000000
2022-11-28 00:12:11|06313|18593|BVMF RAIL3|34.8B|34800000000|18.91|13,486,518|7.44%|36|2023-02-16|15/12/2022||-0.0292||2140000000|2022-11-10|15/09/2022|0.17|0.1129|2950000000|2660000000
2022-11-28 00:12:14|06314|18776|BVMF SBSP3|41.09B|41090000000|60.09|5,650,037|79.62%|38|2023-03-31|15/12/2022||1.04||4860000000|2022-11-10|15/09/2022|1.23|0.669|5220000000|5220000000
2022-11-28 00:12:17|06315|18775|BVMF SANB11|103.7B|103700000000|27.74|2,561,971|-14.18%|38|2023-02-01|15/12/2022||0.8529||19420000000|2022-10-26|15/09/2022|0.83|0.8818|17330000000|17650000000
2022-11-28 00:12:20|06316|1170443|BVMF ASAI3|27.71B|27710000000|19.21|13,006,215|44.95%|13|2023-02-20|15/12/2022||0.241||16250000000|2022-10-20|15/09/2022|0.21|0.2155|13830000000|13890000000
2022-11-28 00:12:23|06317|18653|BVMF CSNA3|19.88B|19880000000|14.99|13,523,403|-29.87%|38|2023-03-28|15/12/2022||0.9109||10830000000|2022-10-31|15/09/2022|0.1|0.8204|10900000000|10800000000
2022-11-28 00:12:26|06318|18786|BVMF SULA11|8.7B|8700000000|21.69|3,150,577|-13.89%|36|2023-02-22|15/12/2022||0.6578||6020000000|2022-11-09|15/09/2022|0.2961|0.1997|5980000000|5850000000
2022-11-28 00:12:29|06319|1055002|BVMF SUZB3|71.94B|71940000000|54.94|6,170,800|2.6%|26|2023-02-08|15/12/2022||3.41||12300000000|2022-10-27|15/09/2022|4.06|4.06|14200000000|13360000000
2022-11-28 00:12:32|06320|18804|BVMF TAEE11|12.55B|12550000000|36.42|2,185,719|15.2%|32|2023-02-28|15/12/2022||0.7434||594270000|2022-11-09|15/09/2022|0.727|0.799|569770000|574230000
2022-11-28 00:12:35|06321|18817|BVMF VIVT3|64.58B|64580000000|38.73|3,018,197|-18.45%|38|2023-02-22|15/12/2022||0.6966||12620000000|2022-11-05|15/09/2022|0.86|0.55|12200000000|12170000000
2022-11-28 00:12:38|06322|18797|BVMF TIMS3|31.63B|31630000000|13.07|10,391,244|-2.62%|38|2023-02-07|15/12/2022||0.1887||5830000000|2022-09-30|15/09/2022|0.1921|0.1735|5610000000|5620000000
2022-11-28 00:12:42|06323|18801|BVMF TOTS3|17.48B|17480000000|28.85|4,659,173|-7.15%|38|2023-02-08|15/12/2022||0.2736||1100000000|2022-11-09|15/09/2022|0.2204|0.243|974790000|1040000000
2022-11-28 00:12:45|06324|18807|BVMF UGPA3|14.37B|14370000000|13.20|7,445,795|0.99%|34|2023-02-22|15/12/2022||0.2005||32820000000|2022-11-09|15/09/2022|0.1115|0.1357|39480000000|37070000000
2022-11-28 00:12:48|06325|18812|BVMF USIM5|9.38B|9380000000|7.61|21,308,184|-37.08%|38|2023-02-17|15/12/2022||0.26||7010000000|2022-10-28|15/09/2022|0.42|0.42|8200000000|8430000000
2022-11-28 00:12:52|06326|18814|BVMF VALE3|369.22B|369220000000|80.90|37,976,174|28.74%|38|2023-02-23|15/12/2022||2.87||58240000000|2022-10-27|15/09/2022|5.23|2.94|53000000000|53420000000
2022-11-28 00:12:55|06327|986421|BVMF VIIA3|3.54B|3540000000|2.24|79,122,652|-60.56%|26|2023-02-22|15/12/2022||-0.1489||9180000000|2022-11-10|15/09/2022|-0.1045|-0.1045|7240000000|7450000000
2022-11-28 00:12:59|06328|18820|BVMF WEGE3|164.06B|164060000000|39.10|8,576,584|21.5%|38|2023-02-22|15/12/2022||0.2446||7540000000|2022-10-26|15/09/2022|0.276|0.2287|7910000000|7430000000
2022-11-28 00:13:03|06329|18673|BVMF YDUQ3|3.32B|3320000000|11.23|6,598,484|-45.84%|38|2023-03-16|15/12/2022||-0.0461||1110000000|2022-11-10|15/09/2022|0.1426|0.1326|1140000000|1130000000
2022-11-28 00:13:06|06330|101278|JK ABMM|9.55T|9550000000000|3,470|6,128,270|142.66%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:13:09|06331|101279|JK ACES|9.25T|9250000000000|540|57,578,955|-61.01%|33|2023-03-31|15/12/2022||10.08|||2022-11-28|15/09/2022|6.39|7.79|1587200000000|1587000000000
2022-11-28 00:13:12|06332|1179331|JK KUAS|80.14B|80140000000|62|16,244,461|-73.73%|5|2022-10-31|15/09/2022|1.32||37110000000||2022-08-04|15/06/2021|0.04||34070000000|
2022-11-28 00:13:15|06333|101280|JK ACST|2.34T|2340000000000|185|13,216,592|-23.55%|25|2023-02-23|15/12/2022|||||2022-10-28|15/09/2022||||
2022-11-28 00:13:18|06334|101282|JK ADHI|4.54T|4540000000000|540|28,104,961|-46.14%|25|2022-11-28|15/09/2022|2.78||2806300000000|2806300000000|2022-08-19|15/06/2022|0.88||3440250000000|2539500000000
2022-11-28 00:13:20|06335|101283|JK ASSA|3.32T|3320000000000|930|9,986,789|-74.8%|24|2022-11-09|15/09/2022|4.62||1459300000000|1459000000000|2022-07-28|15/06/2022|2.58||1634000000000|1634000000000
2022-11-28 00:13:23|06336|101284|JK ADMF|9.2T|9200000000000|9,200|112,944|19.48%|24|2023-02-08|15/12/2022|||||2022-11-28|15/09/2022|484.86||1973400000000|
2022-11-28 00:13:27|06337|1159434|JK RONY|1T|1000000000000|800|1,110,000|161.44%|12|2022-11-17|15/06/2022|-1.57||404100000||2022-11-16|15/03/2022|2.43||6460000000|
2022-11-28 00:13:29|06338|1156772|JK AYLS|58.89B|58890000000|69|4,952,003|-68.06%|10|2022-08-30|15/06/2022|-0.51||||2022-06-01|15/03/2022|0.06||4370000000|
2022-11-28 00:13:31|06339|101286|JK APLN|3.77T|3770000000000|166|94,345,515|27.69%|23|2022-11-28|15/09/2022|120.67||5184700000000||2022-08-31|15/06/2022|-13.29||943500000000|
2022-11-28 00:13:34|06340|943660|JK TARA|503.48B|503480000000|50|14,317|0%|22|2022-08-26|15/06/2022|-0.08||409100000||2022-05-31|15/03/2022|-0.06||681800000|
2022-11-28 00:13:38|06341|101373|JK CMPP|2.22T|2220000000000|208|1,952,267|13.04%|21|2022-08-01|15/06/2022|-52.1||868600000000||2022-05-31|15/03/2022|-47.13||276700000000|
2022-11-28 00:13:41|06342|101287|JK ADES|4.69T|4690000000000|7,950|142,367|165%|22|2022-08-30|15/06/2022|137.89||309000000000||2022-05-30|15/03/2022|128.15||294200000000|
2022-11-28 00:13:45|06343|101288|JK AIMS|49.72B|49720000000|226|18,420|-53.69%|21|2022-08-31|15/06/2022|3.73||9720000000||2022-05-29|15/03/2022|7.61||10750000000|
2022-11-28 00:13:48|06344|101289|JK AKRA|26.84T|26840000000000|1,360|60,194,556|64.65%|26|2023-03-20|15/12/2022||10.51||6015060000000|2022-10-24|15/09/2022|30.82|-2.9|12472000000000|12472000000000
2022-11-28 00:13:51|06345|101409|JK GAMA|500.55B|500550000000|50|5,120|0%|23|2022-10-31|15/09/2022|-0.74||1310000000||2022-08-31|15/06/2022|-0.94||1730000000|
2022-11-28 00:13:54|06346|953124|JK ALKA|135.04B|135040000000|266|123,556|9.92%|22|2022-08-31|15/06/2022|-0.85||617100000000||2022-06-03|15/03/2022|3.17||1362300000000|
2022-11-28 00:13:57|06347|101290|JK ASRI|3.46T|3460000000000|176|23,844,673|-1.68%|35|2022-11-28|15/09/2022|-5.63|7.36|791400000000||2022-08-25|15/06/2022|4.07|4.41|1007000000000|1007000000000
2022-11-28 00:14:00|06348|1025106|JK FIRE|341.42B|341420000000|232|18,242,532|-54.95%|23|2022-10-31|15/09/2022|1.69||87430000000||2022-07-31|15/06/2022|-3.76||72850000000|
2022-11-28 00:14:04|06349|101291|JK ALDO|1.18T|1180000000000|910|596,268|4.25%|23|2022-10-28|15/09/2022|15.83||333300000000||2022-07-29|15/06/2022|10.88||359900000000|
2022-11-28 00:14:05|06350|101292|JK ALMI|1.08T|1080000000000|282|343,695|15.57%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2022-11-28 00:14:09|06351|955951|JK ATIC|902.99B|902990000000|390|43,403|-38.1%|23|2022-08-05|15/06/2022|2.05||2025100000000||2022-06-30|15/03/2022|39.37||1708200000000|
2022-11-28 00:14:11|06352|101293|JK OKAS|249B|249000000000|141|53,838,869|74.07%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2022-11-28 00:14:13|06353|1031278|JK NASA|550.25B|550250000000|50|1,363,940|-25.37%|23|2022-08-31|15/06/2022|0.08||3000000000||2022-05-31|15/03/2022|-0.05||2800000000|
2022-11-28 00:14:16|06354|1156865|JK ASPI|68.18B|68180000000|100|8,862,452|38.89%|13|2022-08-30|15/06/2022|0.31||3330000000||2022-06-07|15/03/2022|-0.16||1230000000|
2022-11-28 00:14:19|06355|1091190|JK ANDI|467.5B|467500000000|50|14,006|0%|19|2022-07-28|15/06/2022|-2.14||104700000000||2022-05-31|15/03/2022|4.86||71140000000|
2022-11-28 00:14:21|06356|991135|JK AGII|6.48T|6480000000000|2,130|6,202,039|47.92%|25|2022-12-06|15/09/2022|||||2022-08-22|15/06/2022|2.03||583800000000|
2022-11-28 00:14:24|06357|101294|JK ANTM|46.86T|46860000000000|1,950|89,004,835|-16.67%|35|2022-11-28|15/09/2022||52.10|||2022-09-04|15/06/2022|2.52|50.20|9026000000000|9025750000000
2022-11-28 00:14:27|06358|998092|JK AKKU|322.47B|322470000000|50|196,711|0%|24|2022-11-01|15/09/2022|0.56||1130000000||2022-08-25|15/06/2022|0.01||931800000|
2022-11-28 00:14:30|06359|101295|JK APEX|922.95B|922950000000|330|1,057,511|-38.32%|25|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:14:33|06360|1174687|JK ARCI|8.44T|8440000000000|340|1,582,845|-39.29%|0||
2022-11-28 00:14:36|06361|101209|JK AKPI|866.33B|866330000000|1,415|56,605|100.71%|23|2022-08-26|15/06/2022|118.26||830900000000||2022-05-27|15/03/2022|196.82||839600000000|
2022-11-28 00:14:39|06362|953931|JK ARGO|374.15B|374150000000|1,115|1,696|-31.17%|11|2022-08-31|15/06/2022|-40.89||27360000000||2022-06-06|15/03/2022|-27.31||15620000000|
2022-11-28 00:14:41|06363|101296|JK APII|219.46B|219460000000|204|1,258,561|-1.92%|23|2022-10-28|15/09/2022|9.52||90290000000||2022-07-26|15/06/2022|2.94||66710000000|
2022-11-28 00:14:45|06364|1096062|JK DIGI|81.25B|81250000000|50|7,605,682|-70.06%|18|2022-10-31|15/09/2022|-2.93||9080000000||2022-08-01|15/06/2022|-3.56||10890000000|
2022-11-28 00:14:47|06365|1141610|JK ARKA|100B|100000000000|50|22,112,862|-19.35%|13|2022-10-28|15/09/2022|1.58||60030000000||2022-07-29|15/06/2022|0.9||58100000000|
2022-11-28 00:14:51|06366|1122744|JK JAYA|84.34B|84340000000|106|12,552,458|-32.91%|18|2022-08-19|15/06/2022|2.02||19550000000||2022-05-27|15/03/2022|1.82||18610000000|
2022-11-28 00:14:54|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|
2022-11-28 00:14:58|06368|101297|JK ARTA|973.75B|973750000000|2,180|46,100|7.39%|23|2022-10-20|15/09/2022|1.27||16020000000||2022-09-22|15/06/2022|-3.09||11650000000|
2022-11-28 00:15:01|06369|101298|JK ARNA|7.45T|7450000000000|1,025|3,225,370|19.88%|25|2022-10-17|15/09/2022|20.78||644990000000|645000000000|2022-07-18|15/06/2022|18.42||614500000000|
2022-11-28 00:15:04|06370|101302|JK AMFG|2.51T|2510000000000|5,775|202,447|22.87%|23|2022-10-28|15/09/2022|432.58||1439900000000||2022-07-29|15/06/2022|290.97||1225100000000|
2022-11-28 00:15:07|06371|1156445|JK AMOR|2.91T|2910000000000|1,310|47,571|-34.5%|17|2023-01-18|15/12/2022|||||2022-11-28|15/09/2022|10.37||83020000000|
2022-11-28 00:15:10|06372|101303|JK POLY|157.23B|157230000000|63|5,024,885|8.62%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2022-11-28 00:15:14|06373|101208|JK MYTX|457.09B|457090000000|59|420,134|-31.4%|22|2022-11-15|15/09/2022|3.97||361800000000||2022-08-16|15/06/2022|6.34||456400000000|
2022-11-28 00:15:17|06374|1155848|JK AGAR|296B|296000000000|296|7,276|-13.95%|15|2022-09-23|15/06/2022|7||147700000000||2022-06-01|15/03/2022|-1.89||112000000000|
2022-11-28 00:15:19|06375|101304|JK APLI|258.91B|258910000000|190|280,209|-4.04%|24|2022-10-31|15/09/2022|11.82||143400000000||2022-07-29|15/06/2022|5.15||123500000000|
2022-11-28 00:15:22|06376|101305|JK AALI|16.12T|16120000000000|8,375|1,887,088|-16.25%|35|2023-02-22|15/12/2022|||||2022-10-28|15/09/2022|211.25||5552000000000|
2022-11-28 00:15:25|06377|101306|JK ASGR|1.27T|1270000000000|945|578,561|18.87%|24|2023-02-22|15/12/2022|||||2022-10-28|15/09/2022|24.39||814000000000|
2022-11-28 00:15:28|06378|101307|JK ASII|249.99T|2.4999E+14|6,175|41,097,746|4.66%|36|2023-03-01|15/12/2022||40.11||64710760000000|2022-10-31|15/09/2022|279.49|251.41|77662000000000|88277450000000
2022-11-28 00:15:31|06379|101308|JK AUTO|7.18T|7180000000000|1,490|3,240,388|14.62%|24|2023-02-22|15/12/2022|||||2022-10-28|15/09/2022|82.83||4914600000000|
2022-11-28 00:15:33|06380|101347|JK BIPI|8.94T|8940000000000|175|1,083,982,296|250%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2022-11-28 00:15:36|06381|102973|JK ABDA|4.16T|4160000000000|6,700|15,036|0%|22|2022-07-29|15/06/2022|19.19||156200000000||2022-04-28|15/03/2022|89.3||191700000000|
2022-11-28 00:15:39|06382|102978|JK ASBI|177.68B|177680000000|510|156,006|68.87%|23|2022-10-28|15/09/2022|4.24||57030000000||2022-07-29|15/06/2022|5.86||58460000000|
2022-11-28 00:15:42|06383|101299|JK ASDM|181.44B|181440000000|945|10,617|-0.53%|23|2022-10-28|15/09/2022|5.78||41130000000||2022-07-29|15/06/2022|24.98||45950000000|
2022-11-28 00:15:44|06384|943651|JK ASJT|187.6B|187600000000|134|1,219,050|-16.25%|23|2022-10-27|15/09/2022|0.06||20810000000||2022-07-28|15/06/2022|0.01||25010000000|
2022-11-28 00:15:47|06385|1141612|JK LIFE|12.86T|12860000000000|6,100|42,716|1.67%|17|2022-08-31|15/06/2022|29.31||691800000000||2022-05-31|15/03/2022|62.91||466000000000|
2022-11-28 00:15:50|06386|1056518|JK JMAS|122B|122000000000|122|15,231,935|-23.75%|19|2022-11-09|15/09/2022|0.43||21130000000||2022-08-09|15/06/2022|2.78||31090000000|
2022-11-28 00:15:53|06387|101309|JK ASMI|1.5T|1500000000000|167|1,994,121|-41.61%|22|2022-08-31|15/06/2022|-3.39||76830000000||2022-06-02|15/03/2022|-2.94||84970000000|
2022-11-28 00:15:56|06388|101301|JK ASRM|509.68B|509680000000|1,675|3,196|1.82%|22|2022-08-31|15/06/2022|74.54||539900000000||2022-05-31|15/03/2022|66.37||520700000000|
2022-11-28 00:15:58|06389|1079934|JK TUGU|3.82T|3820000000000|2,150|4,025,714|32.72%|18|2022-10-31|15/09/2022|24.66||668200000000||2022-07-29|15/06/2022|71.81||761700000000|
2022-11-28 00:16:02|06390|962000|JK AMIN|125.28B|125280000000|116|744,400|-48.21%|22|2022-09-27|15/07/2022|1.69||51760000000||2022-06-29|15/04/2022|0.2||42130000000|
2022-11-28 00:16:03|06391|101310|JK ARII|1.33T|1330000000000|388|5,561,927|36.62%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2022-11-28 00:16:07|06392|101210|JK ANJT|2.4T|2400000000000|720|1,876,418|-24.61%|13|2022-11-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-28 00:16:10|06393|101312|JK BNBR|1.25T|1250000000000|59|284,302,906|18%|23|2022-10-28|15/09/2022|10.99||1043000000000||2022-07-29|15/06/2022|-3.04||725400000000|
2022-11-28 00:16:13|06394|101313|JK UNSP|362.52B|362520000000|145|2,254,345|29.46%|24|2022-11-30|15/09/2022|||||2022-09-06|15/06/2022|121.83||252800000000|
2022-11-28 00:16:16|06395|101314|JK BTEL|1.84T|1840000000000|50|9,900|0%|23|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|-0.67||10800000000|
2022-11-28 00:16:19|06396|101315|JK ELTY|2.18T|2180000000000|50|1,115,977|0%|23|2022-11-30|15/09/2022|0.25||250900000000||2022-11-28|15/06/2022|-0.03||268800000000|
2022-11-28 00:16:22|06397|1137584|JK BOLA|1.73T|1730000000000|288|4,199,512|-57.01%|17|2022-08-30|15/06/2022|-3.57||97890000000||2022-05-31|15/03/2022|7.29||77000000000|
2022-11-28 00:16:25|06398|102131|JK BALI|3.17T|3170000000000|805|69,689|-13.9%|23|2022-10-31|15/09/2022|12.64||245500000000||2022-08-24|15/06/2022|12.46||245000000000|
2022-11-28 00:16:28|06399|943645|JK AGRS|2.75T|2750000000000|100|24,188,077|-40.62%|23|2022-10-31|15/09/2022|1.6||354200000000||2022-07-28|15/06/2022|0.5||318200000000|
2022-11-28 00:16:31|06400|1156365|JK AMAR|5.17T|5170000000000|374|28,648,017|23.84%|16|2022-11-02|15/09/2022|-6.13||248500000000||2022-10-31|15/06/2022|-10.61||247200000000|
2022-11-28 00:16:34|06401|101316|JK INPC|1.8T|1800000000000|89|4,693,273|-33.58%|23|2022-10-31|15/09/2022|2.03||420100000000||2022-08-01|15/06/2022|0.86||389500000000|
2022-11-28 00:16:37|06402|962597|JK ARTO|70.67T|70670000000000|5,100|14,864,374|-65.42%|24|2023-03-10|15/12/2022||0.55||717000000000|2022-10-21|15/09/2022|0.84|0.5|378500000000|379000000000
2022-11-28 00:16:40|06403|1165985|JK BBSI|15.21T|15210000000000|4,600|15,308|-13.99%|10|2022-10-31|15/09/2022|5.67||41380000000||2022-09-30|15/06/2022|6.77||40120000000|
2022-11-28 00:16:44|06404|1076597|JK BRIS|56.35T|56350000000000|1,370|10,379,503|-31.84%|20|2023-01-26|15/12/2022|||||2022-10-28|15/09/2022|26.11||5906300000000|
2022-11-28 00:16:46|06405|101318|JK BBKP|8.89T|8890000000000|131|89,953,907|-58.28%|23|2022-12-08|15/09/2022|||||2022-07-29|15/06/2022|-29.59||1149900000000|
2022-11-28 00:16:49|06406|101211|JK BNBA|3.78T|3780000000000|1,365|610,908|-52.45%|23|2022-10-27|15/09/2022|6.49||130700000000||2022-09-30|15/06/2022|3||137200000000|
2022-11-28 00:16:53|06407|101319|JK BACA|934.3B|934300000000|132|43,526,610|-51.82%|23|2022-10-19|15/09/2022|1.25||380200000000||2022-07-29|15/06/2022|0.48||369700000000|
2022-11-28 00:16:56|06408|101354|JK BBCA|1.11P|1.11P|8,975|88,250,979|23.37%|36|2023-03-13|15/12/2022||83.18||22393420000000|2022-10-20|15/09/2022|88.73|87.15|21859000000000|21859400000000
2022-11-28 00:17:00|06409|943652|JK BNGA|29.17T|29170000000000|1,170|5,594,389|15.84%|26|2023-02-20|15/12/2022|||||2022-11-05|15/09/2022|52.5|52.5|4502000000000|
2022-11-28 00:17:02|06410|101320|JK BDMN|29.81T|29810000000000|3,050|7,761,664|23.48%|35|2023-02-15|15/12/2022|||||2022-10-27|15/09/2022|84.97||4104000000000|
2022-11-28 00:17:08|06411|943661|JK DNAR|2.34T|2340000000000|168|4,752,535|-36.36%|23|2022-10-31|15/09/2022|0.37||198800000000||2022-08-09|15/06/2022|0.16||156100000000|
2022-11-28 00:17:11|06412|978769|JK BGTG|1.13T|1130000000000|101|26,667,824|-47.73%|23|2022-10-28|15/09/2022|1.64||125700000000||2022-08-04|15/06/2022|0.22||110500000000|
2022-11-28 00:17:14|06413|958362|JK BBHI|46.5T|46500000000000|2,140|4,687,670|-40.46%|23|2022-10-27|15/09/2022|2.29||229200000000||2022-07-29|15/06/2022|3.81||228000000000|
2022-11-28 00:17:16|06414|101323|JK BINA|23.39T|23390000000000|3,940|313,345|12.25%|24|2022-10-31|15/09/2022|7.06||326600000000||2022-09-30|15/06/2022|7.57||281600000000|
2022-11-28 00:17:19|06415|1177004|JK BCIC|2.43T|2430000000000|134|1,003,083|-46.83%|10|2022-10-28|15/09/2022|2.88||471500000000||2022-08-15|15/06/2022|1.56||399000000000|
2022-11-28 00:17:22|06416|101325|JK BMRI|474.83T|4.7483E+14|10,175|47,500,161|43.31%|36|2023-01-27|15/12/2022||132.42||32504060000000|2022-10-26|15/09/2022|224|210.11|31354000000000|29581000000000
2022-11-28 00:17:26|06417|101213|JK BMAS|4.49T|4490000000000|1,010|157,710|12.19%|23|2022-10-28|15/09/2022|7.31||249600000000||2022-08-02|15/06/2022|6.88||249300000000|
2022-11-28 00:17:28|06418|101326|JK MAYA|7.04T|7040000000000|595|3,681,526|-17.36%|23|2022-10-31|15/09/2022|2.95||1988800000000||2022-07-29|15/06/2022|2.49||1840800000000|
2022-11-28 00:17:32|06419|101324|JK BNII|18.6T|18600000000000|244|570,948|-30.68%|24|2023-02-16|15/12/2022|||||2022-10-27|15/09/2022|5.26||3108800000000|
2022-11-28 00:17:35|06420|101327|JK MEGA|63.11T|63110000000000|5,375|16,924|7.24%|23|2022-10-31|15/09/2022|97.72||3009800000000||2022-07-29|15/06/2022|67.25||2595500000000|
2022-11-28 00:17:38|06421|101328|JK BBMD|8.46T|8460000000000|2,100|3,220|2.44%|23|2022-10-28|15/09/2022|36.33||350900000000||2022-07-28|15/06/2022|30.71||354700000000|
2022-11-28 00:17:41|06422|101322|JK BABP|4.11T|4110000000000|131|74,864,582|-33.16%|23|2022-11-09|15/09/2022|0.65||323400000000||2022-08-01|15/06/2022|0.9||307600000000|
2022-11-28 00:17:43|06423|1174794|JK MASB|4.39T|4390000000000|3,540|25,408|0.57%|9|2022-10-31|15/09/2022|81.42||347500000000||2022-08-09|15/06/2022|63.95||326400000000|
2022-11-28 00:17:47|06424|101329|JK NOBU|2.78T|2780000000000|605|351,808|-23.42%|22|2022-09-30|15/06/2022|5.23||286100000000||2022-04-28|15/03/2022|5.06||277500000000|
2022-11-28 00:17:50|06425|101317|JK BBNI|173.43T|1.7343E+14|9,300|24,604,623|35.27%|36|2023-01-26|15/12/2022||221.53||15793380000000|2022-10-24|15/09/2022|262.99|262.97|15416000000000|14733500000000
2022-11-28 00:17:52|06426|1169504|JK BANK|20.66T|20660000000000|1,500|31,110,412|-42.97%|11|2022-10-27|15/09/2022|-4.77||27180000000||2022-08-01|15/06/2022|-2.58||21060000000|
2022-11-28 00:17:55|06427|101216|JK NISP|16.98T|16980000000000|740|9,192,479|8.03%|24|2023-02-08|15/12/2022|||||2022-11-28|15/09/2022|39.16||3944300000000|
2022-11-28 00:17:58|06428|101217|JK BSWD|2.43T|2430000000000|1,750|1,826|0%|23|2022-10-31|15/09/2022|-7.52||65020000000||2022-07-29|15/06/2022|5.16||48310000000|
2022-11-28 00:18:01|06429|101331|JK PNBN|48.64T|48640000000000|2,020|10,336,488|169.33%|25|2022-11-28|15/09/2022|35.4||3967700000000||2022-07-28|15/06/2022|37.72||3984600000000|
2022-11-28 00:18:03|06430|101332|JK PNBS|3.07T|3070000000000|79|206,303,717|-10.23%|23|2022-10-28|15/09/2022|1.47||258500000000||2022-07-29|15/06/2022|1.96||251500000000|
2022-11-28 00:18:07|06431|101330|JK BJBR|14.31T|14310000000000|1,360|3,258,582|-2.24%|32|2022-11-28|15/09/2022|57.27||3718000000000||2022-07-27|15/06/2022|60.31||3620000000000|
2022-11-28 00:18:10|06432|101335|JK BEKS|2.59T|2590000000000|50|1,317,197|-23.08%|23|2022-10-28|15/09/2022|-0.83||132300000000||2022-07-29|15/06/2022|-0.92||134700000000|
2022-11-28 00:18:13|06433|101333|JK BJTM|10.66T|10660000000000|710|6,421,670|-5.96%|26|2023-01-30|15/12/2022|||||2022-11-28|15/09/2022|25.84||1912000000000|
2022-11-28 00:18:16|06434|101334|JK BNLI|41.79T|41790000000000|1,155|89,479|-32.65%|23|2022-11-28|15/09/2022|22.5||3725000000000||2022-08-29|15/06/2022|18.76||2729000000000|
2022-11-28 00:18:19|06435|101218|JK BKSW|2.45T|2450000000000|120|8,384,877|-33.33%|23|2022-10-31|15/09/2022|-24.39||241600000000||2022-08-01|15/06/2022|-0.17||363800000000|
2022-11-28 00:18:22|06436|101356|JK AGRO|11.71T|11710000000000|515|29,643,655|-74.45%|23|2022-10-26|15/09/2022|0.75||625500000000||2022-09-29|15/06/2022|-1.35||287300000000|
2022-11-28 00:18:25|06437|101336|JK BBRI|719.83T|7.1983E+14|4,750|162,145,202|14.18%|35|2023-01-27|15/12/2022||67.82||44059680000000|2022-11-15|15/09/2022|116|65|43684500000000|44058400000000
2022-11-28 00:18:28|06438|101337|JK BSIM|16.76T|16760000000000|850|384,430|-12.37%|23|2022-10-31|15/09/2022|1.76||1056900000000||2022-07-29|15/06/2022|3.4||999800000000|
2022-11-28 00:18:31|06439|101339|JK BTPN|21.35T|21350000000000|2,650|75,692|-1.85%|35|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|72.09||4530600000000|
2022-11-28 00:18:34|06440|101338|JK BBTN|16.15T|16150000000000|1,525|14,295,429|-14.8%|36|2023-02-07|15/12/2022|||||2022-10-28|15/09/2022|75.91||4262500000000|4262500000000
2022-11-28 00:18:36|06441|1084855|JK BTPS|23.11T|23110000000000|3,000|4,039,102|-20.42%|21|2023-02-08|15/12/2022|||||2022-10-21|15/09/2022|61.2||1330000000000|1330000000000
2022-11-28 00:18:40|06442|101340|JK BVIC|1.41T|1410000000000|134|20,460,423|-25.14%|23|2022-10-31|15/09/2022|4.48||456900000000||2022-07-18|15/06/2022|4.73||567600000000|
2022-11-28 00:18:43|06443|101341|JK MCOR|3.34T|3340000000000|88|9,628,338|-31.25%|23|2022-10-27|15/09/2022|0.79||353400000000||2022-07-18|15/06/2022|0.82||340600000000|
2022-11-28 00:18:46|06444|101321|JK SDRA|5.06T|5060000000000|590|175,992|-0.84%|23|2022-10-28|15/09/2022|22.16||876200000000||2022-07-29|15/06/2022|24.64||780700000000|
2022-11-28 00:18:48|06445|945176|JK BBYB|8.06T|8060000000000|855|50,519,348|-54.03%|23|2022-11-28|15/09/2022|1.19||751600000000||2022-07-28|15/06/2022|-22.52||425000000000|425000000000
2022-11-28 00:18:50|06446|101342|JK BSSR|11.17T|11170000000000|4,270|2,815,450|31.79%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2022-11-28 00:18:52|06447|101343|JK BRPT|76.41T|76410000000000|820|82,914,721|-19.21%|15|2022-11-28|15/09/2022|||||2022-08-04|15/06/2022||||
2022-11-28 00:18:55|06448|102974|JK BPFI|1.85T|1850000000000|690|155,855|3.49%|23|2022-10-26|15/09/2022|9.63||85130000000||2022-07-20|15/06/2022|5.16||66500000000|
2022-11-28 00:18:58|06449|943658|JK BPII|5.59T|5590000000000|10,850|205,960|87.07%|23|2022-10-31|15/09/2022|1240.06||251400000000||2022-07-29|15/06/2022|60.63||271800000000|
2022-11-28 00:19:01|06450|1088203|JK BPTR|362.7B|362700000000|234|5,152,571|-31.98%|19|2022-10-28|15/09/2022|5.57||89420000000||2022-10-11|15/06/2022|4.32||78700000000|
2022-11-28 00:19:04|06451|1158984|JK BESS|696.18B|696180000000|196|3,645,665|-90.3%|13|2022-08-30|15/06/2022|2.28||109300000000||2022-06-01|15/03/2022|6.21||102000000000|
2022-11-28 00:19:07|06452|101344|JK BYAN|304.83T|3.0483E+14|91,450|20,729|248.38%|23|2022-11-28|15/09/2022|||||2022-09-13|15/06/2022||||
2022-11-28 00:19:10|06453|101219|JK BAYU|374.41B|374410000000|1,060|2,833|-14.86%|23|2022-11-15|15/09/2022|35||555900000000||2022-09-19|15/06/2022|22.31||402800000000|
2022-11-28 00:19:12|06454|101345|JK BAPA|80.08B|80080000000|121|42,576,114|57.14%|21|2022-08-31|15/06/2022|-1.47||1100000000||2022-06-01|15/03/2022|-1.53||821600000|
2022-11-28 00:19:16|06455|101346|JK BEST|1.35T|1350000000000|140|48,136,904|12%|35|2022-10-28|15/09/2022|-3.69||61000000000||2022-07-28|15/06/2022|12.12||271000000000|271000000000
2022-11-28 00:19:19|06456|101220|JK RMBA|11.14T|11140000000000|306|694,900|0%|23|2022-11-28|15/09/2022|0.33||1440400000000||2022-07-29|15/06/2022|0.32||1557300000000|
2022-11-28 00:19:22|06457|1171376|JK BEBS|34.02T|34020000000000|3,780|34,776,970|0.27%|12|2022-10-31|15/09/2022|7.55||286900000000||2022-07-08|15/06/2022|4.38||160800000000|
2022-11-28 00:19:26|06458|1141290|JK BLUE|122.89B|122890000000|298|222,014|-61.3%|16|2022-08-03|15/06/2022|7.86||27610000000||2022-06-01|15/03/2022|11.46||29420000000|
2022-11-28 00:19:28|06459|1164039|JK BLTA|1.3T|1300000000000|50|20,146|0%|12|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:19:31|06460|101349|JK BRNA|1.09T|1090000000000|1,110|1,393|-7.11%|23|2022-11-01|15/09/2022|-29.47||257100000000||2022-08-03|15/06/2022|-26.54||268000000000|
2022-11-28 00:19:34|06461|101350|JK BTON|316.8B|316800000000|440|79,259|7.84%|23|2022-11-17|15/09/2022|14.95||42640000000||2022-08-02|15/06/2022|15.67||35470000000|
2022-11-28 00:19:37|06462|101351|JK BFIN|16.39T|16390000000000|1,095|13,405,392|8.96%|25|2022-11-28|15/09/2022|32.13||1335100000000||2022-07-27|15/06/2022|28.93||1282000000000|
2022-11-28 00:19:40|06463|1152820|JK BAPI|279.59B|279590000000|50|21,988|0%|16|2022-08-31|15/06/2022|0.06||9500000000||2022-06-02|15/03/2022|-0||725400000|
2022-11-28 00:19:42|06464|1159527|JK BHAT|4.18T|4180000000000|835|118,033,331|-9.73%|12|2022-08-26|15/06/2022|-0.52||29380000000||2022-05-31|15/03/2022|1.23||23140000000|
2022-11-28 00:19:46|06465|101352|JK BIPP|251.43B|251430000000|50|1,317,832|-3.85%|22|2022-08-24|15/06/2022|0.82||96830000000||2022-05-28|15/03/2022|0.67||91300000000|
2022-11-28 00:19:51|06466|1141285|JK PAMG|250B|250000000000|80|3,014,144|-12.09%|17|2022-08-22|15/06/2022|-0.38||13770000000||2022-05-27|15/03/2022|-0.27||12830000000|
2022-11-28 00:19:53|06467|955952|JK BIKA|65.15B|65150000000|110|92,655|-56.35%|22|2022-08-30|15/06/2022|-9.99||28940000000||2022-06-03|15/03/2022|-13.49||11140000000|
2022-11-28 00:19:57|06468|945724|JK BMSR|985.32B|985320000000|850|1,140,741|266.38%|23|2022-11-18|15/09/2022|135.24||1237600000000||2022-08-23|15/06/2022|86.45||1138600000000|
2022-11-28 00:19:59|06469|994431|JK BOGA|4.91T|4910000000000|1,290|105,098,174|-13.13%|23|2022-11-01|15/09/2022|1.37||198400000000||2022-08-29|15/06/2022|-0.13||151400000000|
2022-11-28 00:20:02|06470|101353|JK BISI|4.71T|4710000000000|1,570|633,492|57.79%|24|2022-10-21|15/09/2022|44.34||661400000000||2022-07-29|15/06/2022|17.84||555700000000|
2022-11-28 00:20:04|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|
2022-11-28 00:20:07|06472|943663|JK BIRD|3.88T|3880000000000|1,550|4,393,227|-5.2%|25|2022-10-28|15/09/2022|45.74||960800000000||2022-07-29|15/06/2022|39.58||874100000000|
2022-11-28 00:20:10|06473|1062863|JK BOSS|89.6B|89600000000|64|39,091,094|-21.95%|22|2022-08-31|15/06/2022|11.78||136500000000||2022-06-30|15/03/2022|2.5||55600000000|
2022-11-28 00:20:13|06474|1163263|JK SOFA|47.95B|47950000000|29|5,903,412|-36.96%|6|2022-08-01|15/06/2022|-1.37||18540000000||2022-04-28|15/12/2021|-1.87||37450000000|
2022-11-28 00:20:15|06475|101221|JK BBLD|987.48B|987480000000|600|16,058|50%|24|2022-11-01|15/09/2022|17.69||154900000000||2022-07-30|15/06/2022|7.97||141200000000|
2022-11-28 00:20:17|06476|101357|JK BULL|2.31T|2310000000000|164|295,698,777|-33.87%|16|2022-11-28|15/09/2022|||||2022-08-09|15/06/2022||||
2022-11-28 00:20:20|06477|101358|JK BUDI|971.78B|971780000000|216|1,816,106|22.03%|23|2022-11-28|15/09/2022|6.06||853900000000||2022-08-15|15/06/2022|1.39||748000000000|
2022-11-28 00:20:23|06478|955767|JK BUKK|2.81T|2810000000000|1,065|22,177|-21.98%|23|2022-10-28|15/09/2022|58.88||637100000000||2022-07-29|15/06/2022|28.94||972800000000|
2022-11-28 00:20:25|06479|1175886|JK BUKA|30.92T|30920000000000|300|263,587,292|-48.28%|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
2022-11-28 00:20:28|06480|101599|JK PTBA|41.81T|41810000000000|3,640|32,581,949|40%|36|2023-03-09|15/12/2022||210.24||12206280000000|2022-11-28|15/09/2022||207.53||12559660000000
2022-11-28 00:20:31|06481|101359|JK BKDP|616.15B|616150000000|82|10,546,989|60.78%|22|2022-09-03|15/06/2022|-2.3||8100000000||2022-06-03|15/03/2022|-0.64||10990000000|
2022-11-28 00:20:34|06482|101360|JK BUVA|408.68B|408680000000|60|719,800|0%|19|2022-06-02|15/03/2022|-3.23||20520000000||2021-10-29|15/09/2021|-3.87||9170000000|
2022-11-28 00:20:37|06483|1159526|JK BBSS|408B|408000000000|85|19,618,594|21.43%|15|2022-10-25|15/09/2022|-0.12||20000000||2022-07-20|15/06/2022|-0.04||288000000|
2022-11-28 00:20:41|06484|101361|JK BCIP|102.95B|102950000000|72|10,415,420|-34.55%|21|2022-08-25|15/06/2022|3.4||26240000000||2022-06-30|15/03/2022|0.87||20980000000|
2022-11-28 00:20:44|06485|101363|JK BUMI|26.61T|26610000000000|185|4,578,125,797|176.12%|25|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:20:47|06486|101362|JK BRMS|25.95T|25950000000000|183|616,112,381|72.95%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|||38990000000|
2022-11-28 00:20:50|06487|101364|JK BSDE|19.45T|19450000000000|930|16,638,636|-13.89%|36|2023-03-30|15/12/2022||23.35||2495870000000|2022-11-28|15/09/2022|21.74|20.61|3309900000000|3310000000000
2022-11-28 00:20:54|06488|101365|JK BTEK|2.31T|2310000000000|50|6,246|0%|22|2022-08-31|15/06/2022|-1.09||37420000000||2022-05-31|15/03/2022|-1||47000000000|
2022-11-28 00:20:56|06489|1174873|JK BMHS|3.44T|3440000000000|400|4,713,350|-53.22%|9|2022-11-28|15/09/2022|||||2022-08-22|15/06/2022|2.68||426000000000|
2022-11-28 00:20:58|06490|1025102|JK HOKI|1.19T|1190000000000|123|15,823,898|-34.57%|23|2022-11-28|15/09/2022|||||2022-08-10|15/06/2022|0.14||201700000000|
2022-11-28 00:21:02|06491|1159432|JK CBMF|93.75B|93750000000|50|5,107,194|-46.81%|16|2022-10-31|15/09/2022|0.1||6010000000||2022-07-29|15/06/2022|0.1||6030000000|
2022-11-28 00:21:05|06492|1097641|JK CAKK|279.17B|279170000000|232|34,910,588|129.7%|19|2022-10-28|15/09/2022|1.87||62180000000||2022-08-03|15/06/2022|0.83||56950000000|
2022-11-28 00:21:08|06493|1056519|JK CAMP|1.69T|1690000000000|288|806,114|-2.04%|22|2022-10-31|15/09/2022|5.9||293100000000||2022-08-01|15/06/2022|4.54||307000000000|
2022-11-28 00:21:10|06494|986048|JK CASA|41.4T|41400000000000|760|156,341,699|55.1%|22|2022-08-26|15/06/2022|0.35||2261600000000||2022-05-31|15/03/2022|0.08||1911700000000|
2022-11-28 00:21:13|06495|101367|JK MTFN|1.59T|1590000000000|50|89,548|0%|24|2022-08-26|15/06/2022|-0.01||98510000000||2022-06-01|15/03/2022|-0.14||95890000000|
2022-11-28 00:21:15|06496|101368|JK CANI|70.84B|70840000000|85|186,523|-53.3%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2022-11-28 00:21:20|06497|1128658|JK CPRI|121.67B|121670000000|50|31,208|0%|17|2022-06-02|15/03/2022|-0.21||793200000||2022-04-29|15/12/2021|-1.24||539200000|
2022-11-28 00:21:23|06498|101369|JK CASS|872.35B|872350000000|418|377,973|-7.93%|23|2022-11-28|15/09/2022|18.34||462600000000||2022-08-19|15/06/2022|15.13||413100000000|
2022-11-28 00:21:26|06499|1161015|JK CASH|194.63B|194630000000|136|1,258,582|-66.34%|6|2022-09-01|15/06/2022|-7.26||42980000000||2022-05-10|15/12/2021|-7.2||140900000000|
2022-11-28 00:21:29|06500|101370|JK CSAP|3.48T|3480000000000|780|360,195|41.82%|23|2022-11-28|15/09/2022|12.74||3432100000000||2022-08-29|15/06/2022|7.31||3145600000000|
2022-11-28 00:21:32|06501|1177103|JK CMNT|14.98T|14980000000000|810|41,167,017|-20.2%|8|2022-11-09|15/09/2022|-2.6||2447600000000||2022-08-29|15/06/2022|-1.72||2286500000000|
2022-11-28 00:21:35|06502|998093|JK DKFT|640.4B|640400000000|117|10,542,155|-12.03%|23|2022-11-07|15/09/2022|-0.49||200300000000||2022-08-01|15/06/2022|5.35||187000000000|
2022-11-28 00:21:38|06503|101371|JK CPRO|3.46T|3460000000000|58|112,381,280|-50%|23|2022-11-28|15/09/2022|1.58||2116900000000||2022-08-01|15/06/2022|1.47||2071700000000|
2022-11-28 00:21:40|06504|101372|JK CENT|4.37T|4370000000000|140|8,599,842|-49.64%|23|2022-10-28|15/09/2022|-1.5||597000000000||2022-08-01|15/06/2022|-17.76||571000000000|
2022-11-28 00:21:45|06505|101374|JK IGAR|458.88B|458880000000|472|143,967|13.46%|22|2022-07-29|15/06/2022|19.95||281800000000||2022-05-25|15/03/2022|18.79||256200000000|
2022-11-28 00:21:48|06506|101375|JK TPIA|203.3T|2.033E+14|2,350|15,125,386|34.29%|13|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-28 00:21:52|06507|1084856|JK NICK|153.67B|153670000000|236|1,177,511|-53.27%|18|2022-10-27|15/09/2022|0.7||576800000||2022-07-28|15/06/2022|-0.84||-898000000|
2022-11-28 00:21:54|06508|101376|JK CPIN|96.34T|96340000000000|5,875|6,214,259|0.86%|35|2022-11-28|15/09/2022|46.88|58.19|14801400000000||2022-08-03|15/06/2022|81.47|81.47|14341950000000|14341900000000
2022-11-28 00:21:57|06509|102979|JK CINT|228B|228000000000|228|25,071|-13.64%|23|2022-11-15|15/09/2022|5.91||124100000000||2022-08-16|15/06/2022|-3.52||65540000000|
2022-11-28 00:21:59|06510|985288|JK POWR|10.8T|10800000000000|685|2,295,148|8.73%|14|2022-11-28|15/09/2022|||||2022-07-29|15/06/2022|||135900000|
2022-11-28 00:22:02|06511|1159433|JK CSMI|2.57T|2570000000000|3,150|300|-11.52%|16|2022-08-12|15/06/2022|0.61||17140000000||2022-06-02|15/03/2022|-4.63||14250000000|
2022-11-28 00:22:05|06512|101378|JK CTRA|18.72T|18720000000000|1,010|20,558,635|-2.42%|36|2023-03-31|15/12/2022||22.81||2721040000000|2022-10-31|15/09/2022|20.29|20.29|2562000000000|2562000000000
2022-11-28 00:22:07|06513|1156364|JK CSRA|1.25T|1250000000000|595|510,944|17.82%|16|2022-10-28|15/09/2022|34||243600000000||2022-08-08|15/06/2022|36.39||266600000000|
2022-11-28 00:22:10|06514|1059849|JK CITA|12.55T|12550000000000|3,170|4,743|11.62%|22|2022-08-31|15/06/2022|76.7||1444200000000||2022-05-31|15/03/2022|32||1202100000000|
2022-11-28 00:22:13|06515|101381|JK CTTH|61.54B|61540000000|50|183,865|0%|23|2022-10-31|15/09/2022|-2.36||31270000000||2022-08-25|15/06/2022|-4.4||31080000000|
2022-11-28 00:22:15|06516|101382|JK CMNP|10.33T|10330000000000|1,900|25,752|36.2%|23|2022-11-28|15/09/2022|||||2022-08-18|15/06/2022|47.88||512000000000|
2022-11-28 00:22:19|06517|1118028|JK CLAY|1.89T|1890000000000|735|10,356|-10.37%|16|2022-08-08|15/06/2022|-4.27||23350000000||2022-06-02|15/03/2022|-10.92||8900000000|
2022-11-28 00:22:21|06518|945180|JK CTBN|1.41T|1410000000000|1,760|2,241|-34.08%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2022-11-28 00:22:24|06519|101526|JK NIRO|3.11T|3110000000000|140|1,907,253|-5.41%|23|2022-11-30|15/09/2022|-2.06||247700000000||2022-08-30|15/03/2022|-1.49||194200000000|
2022-11-28 00:22:26|06520|101383|JK CFIN|1.42T|1420000000000|356|11,402,374|32.84%|24|2022-10-21|15/09/2022|||||2022-07-25|15/06/2022|2.13||353800000000|
2022-11-28 00:22:28|06521|101384|JK CLPI|292.55B|292550000000|955|82,374|-8.17%|23|2022-10-27|15/09/2022|78.39||195700000000||2022-08-08|15/06/2022|1.25||207400000000|
2022-11-28 00:22:31|06522|1137585|JK CCSI|828B|828000000000|690|107,862|20%|14|2022-10-28|15/09/2022|11.02||160900000000||2022-07-29|15/06/2022|9.66||156100000000|
2022-11-28 00:22:34|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|
2022-11-28 00:22:37|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|
2022-11-28 00:22:41|06525|1179332|JK UFOE|594.75B|594750000000|260|26,486,777|-81.69%|10|2022-08-30|15/06/2022|1.13||192100000000||2022-05-31|15/03/2022|1.27||172100000000|
2022-11-28 00:22:44|06526|1155552|JK TEBE|1.11T|1110000000000|850|948,285|27.82%|16|2022-10-31|15/09/2022|94.54||249100000000||2022-08-01|15/06/2022|53.62||174000000000|
2022-11-28 00:22:47|06527|945182|JK DEFI|983.58B|983580000000|1,455|46,000|45.5%|22|2022-08-26|15/06/2022|-1.16||593900000||2022-05-30|15/03/2022|-0.38||877400000|
2022-11-28 00:22:50|06528|101386|JK DEWA|1.31T|1310000000000|60|581,452,016|20%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:22:53|06529|1141286|JK KAYU|33.25B|33250000000|50|65,432|-20.63%|14|2022-08-30|15/06/2022|0.56||5920000000||2022-05-31|15/03/2022|0.18||4660000000|
2022-11-28 00:22:56|06530|101387|JK DVLA|2.71T|2710000000000|2,420|21,500|-13.57%|23|2022-11-28|15/09/2022|-3.61||443600000000||2022-08-23|15/06/2022|28.86||437500000000|
2022-11-28 00:22:59|06531|1175870|JK DCII|87.78T|87780000000000|36,475|680|-20.71%|8|2022-10-28|15/09/2022|46.56||288900000000||2022-07-29|15/06/2022|33.23||242900000000|
2022-11-28 00:23:02|06532|101224|JK DLTA|3.07T|3070000000000|3,830|187,526|-0.52%|23|2022-10-28|15/09/2022|79.15||203100000000||2022-07-28|15/06/2022|70.82||185700000000|
2022-11-28 00:23:05|06533|101388|JK DOID|2.86T|2860000000000|358|58,341,913|23.45%|14|2022-11-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-28 00:23:08|06534|101225|JK PDES|224.51B|224510000000|314|1,244,566|3.29%|23|2022-10-28|15/09/2022|4.11||55610000000||2022-07-25|15/06/2022|1.16||17830000000|
2022-11-28 00:23:11|06535|1097838|JK DEAL|57.31B|57310000000|50|52,452|0%|14|2022-08-30|15/06/2022|-3.71||13310000000||2022-08-01|15/03/2022|0.55||32020000000|
2022-11-28 00:23:13|06536|101389|JK DSFI|170.86B|170860000000|92|7,344,818|-17.86%|23|2022-11-15|15/09/2022|2.73||128600000000||2022-08-25|15/06/2022|3.76||150500000000|
2022-11-28 00:23:15|06537|101390|JK DSNG|6.36T|6360000000000|600|21,214,159|3.45%|23|2022-11-28|15/09/2022|40.6||2798600000000|2799000000000|2022-07-28|15/06/2022|24.35||2143000000000|2143000000000
2022-11-28 00:23:18|06538|1170439|JK DGNS|317.5B|317500000000|254|2,005,361|-65.91%|12|2022-11-21|15/09/2022|1.39||46970000000||2022-08-23|15/06/2022|1.62||38970000000|
2022-11-28 00:23:21|06539|1156799|JK DADA|358.85B|358850000000|50|51,125|0%|13|2022-08-31|15/06/2022|-0.01||3550000000||2022-06-30|15/03/2022|0.89||15450000000|
2022-11-28 00:23:24|06540|1156578|JK DMND|7.72T|7720000000000|815|21,898|-4.12%|13|2022-08-31|15/06/2022|11.76||2036800000000||2022-06-01|15/03/2022|9.28||2014100000000|
2022-11-28 00:23:26|06541|102977|JK DSSA|30.67T|30670000000000|39,800|652|-20.4%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2022-11-28 00:23:28|06542|1153258|JK DMMX|8.6T|8600000000000|1,185|3,646,697|-58.85%|12|2022-08-23|15/06/2022|0.48||364700000000||2022-06-01|15/03/2022|0.91||559600000000|
2022-11-28 00:23:31|06543|1167988|JK PTDU|94.5B|94500000000|63|21,851,976|-61.11%|12|2022-08-30|15/06/2022|-5.05||30330000000||2022-05-31|15/03/2022|-2.87||49260000000|
2022-11-28 00:23:34|06544|1141614|JK KOTA|527.31B|527310000000|50|346,448|-50%|17|2022-08-30|15/06/2022|-1.12||4800000000||2022-05-31|15/03/2022|-0.44||4100000000|
2022-11-28 00:23:37|06545|962002|JK DPUM|208.23B|208230000000|50|3,300|0%|23|2022-12-01|15/09/2022|-0.39||154500000000||2022-07-30|15/06/2022|-2.55||173500000000|
2022-11-28 00:23:39|06546|101392|JK DART|581.16B|581160000000|185|45,231|-32.48%|23|2022-10-31|15/09/2022|-36.02||82300000000||2022-08-10|15/06/2022|-33.55||71280000000|
2022-11-28 00:23:42|06547|985737|JK DAYA|551.88B|551880000000|228|37,359|-19.72%|23|2022-10-28|15/09/2022|-3.62||295500000000||2022-09-21|15/06/2022|3.21||298300000000|
2022-11-28 00:23:45|06548|101393|JK DUTI|7.42T|7420000000000|4,010|10,069|21.52%|23|2022-10-31|15/09/2022|118.63||864900000000||2022-07-28|15/06/2022|85.36||650600000000|
2022-11-28 00:23:48|06549|101391|JK DPNS|131.13B|131130000000|396|286,161|2.06%|23|2022-10-27|15/09/2022|32.41||62440000000||2022-08-16|15/06/2022|25.79||51920000000|
2022-11-28 00:23:52|06550|1057061|JK DWGL|1.9T|1900000000000|206|196,520|14.44%|24|2022-10-26|15/09/2022|1.43||765700000000||2022-07-27|15/06/2022|-1.17||658100000000|
2022-11-28 00:23:55|06551|101394|JK DYAN|418.75B|418750000000|98|13,385,168|24.05%|23|2022-11-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-28 00:23:59|06552|101366|JK BWPT|2.14T|2140000000000|68|24,471,971|-20.93%|35|2022-10-28|15/09/2022|5.53||1119300000000||2022-07-28|15/06/2022|0.93||1575300000000|
2022-11-28 00:24:02|06553|1141611|JK EAST|425.02B|425020000000|96|16,025,244|2.13%|18|2022-10-10|15/09/2022|1.64||21340000000||2022-07-21|15/06/2022|1.7||20520000000|
2022-11-28 00:24:05|06554|102133|JK LRNA|64.05B|64050000000|183|42,906|-6.63%|24|2022-11-01|15/09/2022|-11.11||23040000000||2022-07-29|15/06/2022|-8.81||27720000000|
2022-11-28 00:24:09|06555|101395|JK EKAD|964.31B|964310000000|276|719,230|-5.8%|23|2022-10-28|15/09/2022|5.7||156600000000||2022-07-29|15/06/2022|4.95||136500000000|
2022-11-28 00:24:12|06556|101226|JK EMTK|95.46T|95460000000000|1,565|29,119,173|-15.86%|23|2022-11-28|15/09/2022|46.56||3938500000000||2022-08-03|15/06/2022|-22.43||3725300000000|
2022-11-28 00:24:14|06557|101396|JK ECII|544.29B|544290000000|466|16,852|-48.22%|24|2022-11-28|15/09/2022|-7.31||516000000000||2022-08-25|15/06/2022|4.94||509000000000|
2022-11-28 00:24:17|06558|101397|JK ELSA|2.45T|2450000000000|336|116,282,253|18.31%|25|2023-02-17|15/12/2022|||||2022-11-28|15/09/2022|8.8||3151600000000|
2022-11-28 00:24:19|06559|1050170|JK MDKI|490.85B|490850000000|194|552,794|-11.01%|23|2022-11-09|15/09/2022|3.65||120000000000||2022-08-02|15/06/2022|2.3||116800000000|
2022-11-28 00:24:22|06560|101398|JK ENRG|8.34T|8340000000000|336|142,023,419|194.74%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:24:25|06561|101227|JK EPMT|7.39T|7390000000000|2,730|30,685|6.64%|23|2022-11-28|15/09/2022|87.72||7107300000000||2022-07-29|15/06/2022|62.92||6925700000000|
2022-11-28 00:24:27|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|
2022-11-28 00:24:31|06563|101228|JK GSMF|1.25T|1250000000000|88|3,763,577|-60.98%|22|2022-09-30|15/06/2022|-0.01||230400000000||2022-05-31|15/03/2022|0.23||236600000000|
2022-11-28 00:24:34|06564|1174795|JK IPAC|112.08B|112080000000|118|28,224|-4.84%|9|2022-10-21|15/09/2022|1.56||6980000000||2022-07-21|15/06/2022|0.64||5700000000|
2022-11-28 00:24:37|06565|1156771|JK IKAN|51.67B|51670000000|62|5,151,962|-36.73%|12|2022-08-31|15/06/2022|0.32||31630000000||2022-05-31|15/03/2022|0.14||23520000000|
2022-11-28 00:24:40|06566|101399|JK ERAA|6.42T|6420000000000|404|38,277,609|-33.77%|24|2022-11-28|15/09/2022|10.9||11541000000000|11541000000000|2022-08-31|15/06/2022|13.36||11920000000000|11920000000000
2022-11-28 00:24:42|06567|101229|JK ERTX|231.58B|231580000000|180|308,565|-5.26%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2022-11-28 00:24:44|06568|1158985|JK ESTA|238.53B|238530000000|107|32,313,827|22.05%|13|2022-07-29|15/06/2022|2.73||3010000000||2022-05-28|15/03/2022|-0.9||2870000000|
2022-11-28 00:24:47|06569|1117906|JK BEEF|114.94B|114940000000|61|2,485,311|-23.75%|21|2022-11-01|15/09/2022|-10.27||6800000000||2022-08-02|15/06/2022|-0.81||7200000000|
2022-11-28 00:24:51|06570|101400|JK ETWA|1.14T|1140000000000|244|1,199,271|293.55%|23|2022-08-03|15/06/2022|-7.99||11490000000||2022-06-14|15/03/2022|-12.73||20640000000|
2022-11-28 00:24:55|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|
2022-11-28 00:24:57|06572|101230|JK ESTI|114.87B|114870000000|57|4,580,952|-60.96%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2022-11-28 00:24:59|06573|101403|JK CNKO|447.82B|447820000000|50|134,290|0%|23|2022-10-31|15/09/2022|16.86||348400000000||2022-07-21|15/06/2022|-1.61||405000000000|
2022-11-28 00:25:02|06574|101404|JK TAXI|511.18B|511180000000|50|4,257|0%|23|2022-11-30|15/09/2022|||||2022-08-08|15/06/2022|-0.31||732100000|
2022-11-28 00:25:05|06575|101405|JK FASW|15.12T|15120000000000|6,100|784|-19.74%|23|2022-10-25|15/09/2022|20.05||2498700000000||2022-07-26|15/06/2022|40.35||3125100000000|
2022-11-28 00:25:08|06576|1174972|JK FLMC|61.72B|61720000000|79|57,100|-75%|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2022-11-28 00:25:10|06577|1168850|JK FAPA|15.5T|15500000000000|4,270|56,524|35.13%|11|2022-11-22|15/09/2022|30.74||902600000000||2022-08-26|15/06/2022|40.26||1423000000000|
2022-11-28 00:25:13|06578|101231|JK FAST|3.47T|3470000000000|870|11,765|-11.68%|23|2022-12-01|15/09/2022|||||2022-07-29|15/06/2022|13.14||1587600000000|
2022-11-28 00:25:16|06579|1172380|JK FIMP|27.2B|27200000000|68|5,166,662|33.33%|6|2022-09-27|15/06/2022|-5.35||545500000||2022-05-10|15/12/2021|-2.34||6090000000|
2022-11-28 00:25:19|06580|101406|JK KBLV|238.68B|238680000000|137|698,203|-89.78%|23|2022-11-01|15/09/2022|-13.81||29940000000||2022-08-01|15/06/2022|-97.06||34330000000|
2022-11-28 00:25:22|06581|101604|JK AISA|1.55T|1550000000000|166|41,522,782|-23.15%|22|2022-11-28|15/09/2022|-1.56||442800000000||2022-07-29|15/06/2022|-1.26||413900000000|
2022-11-28 00:25:25|06582|101232|JK FISH|3.43T|3430000000000|7,150|935|-17.34%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2022-11-28 00:25:28|06583|1179151|JK BOBA|221.9B|221900000000|192|316,677|-23.2%|9|2022-10-28|15/09/2021|3.62||17910000000||2022-10-28|15/09/2022|2||34250000000|
2022-11-28 00:25:30|06584|101407|JK FORU|113.51B|113510000000|244|1,864,436|6.09%|23|2022-11-10|15/09/2022|0.84||12270000000||2022-08-16|15/06/2022|-4.21||9560000000|
2022-11-28 00:25:33|06585|101408|JK FMII|783.65B|783650000000|288|20,711|-27.27%|22|2022-08-30|15/06/2022|-0.13||3210000000||2022-06-02|15/03/2022|0.02||7940000000|
2022-11-28 00:25:35|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|
2022-11-28 00:25:38|06587|1141613|JK FUJI|825.5B|825500000000|635|736,833|35.68%|15|2022-10-27|15/09/2022|0.69||865400000||2022-07-25|15/06/2022|3.61||666900000|
2022-11-28 00:25:41|06588|101410|JK GJTL|2.09T|2090000000000|600|2,395,308|-14.89%|23|2022-11-28|15/09/2022|-30.27||4465200000000||2022-07-25|15/06/2022|-38.85||4062700000000|
2022-11-28 00:25:43|06589|1156094|JK GLVA|585B|585000000000|390|160,268|43.38%|13|2022-11-01|15/09/2022|18.06||724100000000||2022-08-04|15/06/2022|4.89||470700000000|
2022-11-28 00:25:46|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||||
2022-11-28 00:25:50|06591|101412|JK GIAA|5.75T|5750000000000|222|20,291,700|0%|14|2022-11-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-28 00:25:52|06592|1052356|JK GMFI|1.84T|1840000000000|65|3,045,618|-21.69%|22|2022-11-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-28 00:25:55|06593|955953|JK BOLT|1.85T|1850000000000|790|16,067|15.33%|23|2022-10-21|15/09/2022|8.08||374100000000||2022-07-28|15/06/2022|-7.42||301000000000|
2022-11-28 00:25:58|06594|1097268|JK GOOD|19.91T|19910000000000|545|5,587,500|11.22%|19|2022-10-28|15/09/2022|2.67||2642700000000||2022-07-29|15/06/2022|2.4||2404300000000|
2022-11-28 00:26:01|06595|1153099|JK SLIS|452B|452000000000|226|160,498,270|-87.34%|15|2022-08-30|15/06/2022|4.11||119000000000||2022-06-02|15/03/2022|3.42||108300000000|
2022-11-28 00:26:03|06596|101413|JK GEMA|460.8B|460800000000|288|10,227|-15.79%|22|2022-08-29|15/06/2022|-17.16||234400000000||2022-05-30|15/03/2022|0.69||266900000000|
2022-11-28 00:26:06|06597|1177036|JK GPSO|76B|76000000000|114|25,932,970|-24%|7|2022-09-01|15/06/2022|-1.52||1370000000||2022-06-02|15/03/2021|-0.36||1950000000|
2022-11-28 00:26:09|06598|1073263|JK GHON|1.21T|1210000000000|2,200|18,623|-11.29%|20|2022-10-27|15/09/2022|39.96||47390000000||2022-09-08|15/06/2022|27.57||46140000000|
2022-11-28 00:26:12|06599|1155107|JK WOWS|123.79B|123790000000|50|2,964,358|-5.66%|15|2022-11-23|15/09/2022|0.59||33070000000||2022-08-31|15/06/2022|-4.97||21460000000|
2022-11-28 00:26:15|06600|101414|JK BMTR|4.77T|4770000000000|292|57,017,485|9.77%|35|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|10.26||3527700000000|
2022-11-28 00:26:17|06601|1177101|JK RUNS|193.76B|193760000000|197|545,871|-35.2%|5|2022-07-26|15/06/2022|0.11||8820000000||2022-05-10|15/12/2021|-7.12||2260000000|
2022-11-28 00:26:20|06602|101415|JK GLOB|123.33B|123330000000|111|14,711|-55.6%|23|2022-10-31|15/09/2022|0.74||16300000000||2022-08-24|15/06/2022|0.25||13860000000|
2022-11-28 00:26:23|06603|101416|JK SMMT|2.22T|2220000000000|705|7,852,339|269.11%|23|2022-11-08|15/09/2022|29.62||239000000000||2022-08-13|15/06/2022|36.68||265000000000|
2022-11-28 00:26:25|06604|101233|JK GEMS|41.76T|41760000000000|7,100|206,444|73.59%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2022-11-28 00:26:28|06605|1138474|JK POLU|378.75B|378750000000|412|12,544|-13.08%|16|2022-08-22|15/06/2022|9.33||39920000000||2022-06-30|15/03/2022|2.41||30350000000|
2022-11-28 00:26:30|06606|943646|JK GOLL|183.25B|183250000000|50|769,385|0%|16|2022-11-16|15/12/2020|-3.46||1640000000||2022-08-23|15/09/2020|-0.54||619400000|
2022-11-28 00:26:32|06607|943650|JK GDYR|574B|574000000000|1,400|5,768|0%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2022-11-28 00:26:36|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|
2022-11-28 00:26:39|06609|101419|JK GZCO|678B|678000000000|113|32,671,653|61.43%|23|2022-11-28|15/09/2022|||||2022-08-30|15/06/2022|-4.57||110200000000|
2022-11-28 00:26:43|06610|985853|JK JGLE|1.13T|1130000000000|50|50,460|0%|23|2022-11-04|15/09/2022|-0.72||40420000000||2022-09-22|15/06/2022|-0.79||73130000000|
2022-11-28 00:26:45|06611|101420|JK BLTZ|1.69T|1690000000000|1,935|588|-37.58%|22|2022-08-30|15/06/2022|35.84||355400000000||2022-05-31|15/03/2022|-57.82||133800000000|
2022-11-28 00:26:48|06612|1166028|JK HOMI|712.13B|712130000000|452|19,204,323|-46.19%|12|2022-10-31|15/09/2022|4.25||51930000000||2022-05-30|15/03/2022|0.43||6440000000|
2022-11-28 00:26:51|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|
2022-11-28 00:26:54|06614|101422|JK GWSA|1.26T|1260000000000|162|478,079|-22.86%|23|2022-10-28|15/09/2022|3.05||22870000000||2022-07-29|15/06/2022|2.46||10020000000|
2022-11-28 00:26:56|06615|1177104|JK GTSI|949.79B|949790000000|62|13,593,764|-11.43%|0||
2022-11-28 00:26:59|06616|101423|JK GGRM|41.27T|41270000000000|21,450|1,179,065|-35.34%|36|2023-03-30|15/12/2022||824.44||31102000000000|2022-11-28|15/09/2022|281.4|345.41|32247200000000|32247000000000
2022-11-28 00:27:01|06617|1078225|JK TRUK|47.85B|47850000000|110|9,445,141|-29.03%|19|2022-10-31|15/09/2022|-1.55||9970000000||2022-08-25|15/06/2022|-3.73||8440000000|
2022-11-28 00:27:04|06618|101424|JK GDST|1.92T|1920000000000|226|54,871,718|123.76%|23|2022-11-02|15/09/2022|9.73||730100000000||2022-08-03|15/06/2022|11.4||740600000000|
2022-11-28 00:27:06|06619|1152962|JK GGRP|7.21T|7210000000000|595|478,203|-27.88%|0||
2022-11-28 00:27:09|06620|943648|JK HMSP|112.25T|1.1225E+14|965|20,245,302|-4.46%|30|2023-03-23|15/12/2022||18.39|||2022-10-27|15/09/2022|13.66|13.66|29893000000000|29896500000000
2022-11-28 00:27:11|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|
2022-11-28 00:27:14|06622|1173515|JK HOPE|112.85B|112850000000|54|18,335,394|-41.3%|9|2022-10-31|15/09/2022|0.09||17880000000||2022-08-05|15/06/2022|0.35||15100000000|
2022-11-28 00:27:17|06623|101207|JK AHAP|411.6B|411600000000|84|47,354,482|56.98%|23|2022-10-27|15/09/2022|-1.84||61770000000||2022-07-28|15/06/2022|-0.9||56540000000|
2022-11-28 00:27:20|06624|1025104|JK HRTA|948.68B|948680000000|206|4,684,953|-8.04%|23|2022-11-15|15/09/2022|15.86||1886600000000||2022-08-05|15/06/2022|17.93||1840100000000|
2022-11-28 00:27:22|06625|101427|JK HRUM|22.04T|22040000000000|1,655|54,626,367|-10.3%|25|2022-11-28|15/09/2022||||325150000|2022-08-01|15/06/2022|||225150000|225200000
2022-11-28 00:27:25|06626|1176963|JK HAIS|593.53B|593530000000|246|12,166,330|13.89%|8|2022-11-02|15/09/2022|12.67||227500000000||2022-07-28|15/06/2021|4.55||100800000000|
2022-11-28 00:27:28|06627|1141607|JK HDIT|114.35B|114350000000|77|99,850,729|-76.67%|17|2022-09-01|15/06/2022|4.98||664800000000||2022-06-01|15/03/2022|-3.57||1187400000000|
2022-11-28 00:27:31|06628|101428|JK HERO|6.25T|6250000000000|1,495|25,995|-20.48%|23|2022-10-31|15/09/2022|-25.59||1091200000000||2022-08-31|15/06/2022|-12.24||1141000000000|
2022-11-28 00:27:34|06629|101429|JK HEXA|4.66T|4660000000000|5,550|802,691|20.65%|13|2022-11-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-28 00:27:37|06630|943655|JK HADE|106B|106000000000|50|23,942|0%|22|2022-08-25|15/06/2022|-0.06||999900000||2022-05-24|15/03/2022|-0.04||932600000|
2022-11-28 00:27:40|06631|1096523|JK HKMU|161.09B|161090000000|50|83,105|-39.02%|17|2022-08-31|15/06/2022|-8.33||53430000000||2022-06-04|15/03/2022|-4.25||120500000000|
2022-11-28 00:27:43|06632|1137430|JK FITT|180.08B|180080000000|338|6,246,895|-32.4%|17|2022-10-25|15/09/2022|-2.52||2390000000||2022-07-26|15/06/2022|-3.28||2340000000|
2022-11-28 00:27:45|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|
2022-11-28 00:27:48|06634|101432|JK SHID|2.23T|2230000000000|1,990|1,934,485|58.57%|23|2022-10-31|15/09/2022|-12.74||20330000000||2022-07-29|15/06/2022|-11.28||15980000000|
2022-11-28 00:27:53|06635|943656|JK HITS|3.3T|3300000000000|482|331,279|20.5%|23|2022-11-29|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-28 00:27:54|06636|101433|JK KARW|54.61B|54610000000|93|1,829,567|-11.43%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2022-11-28 00:27:57|06637|1177229|JK IDEA|59.5B|59500000000|53|1,106,756|-65.58%|3|2022-08-31|15/06/2021|3.4||8860000000||2022-08-31|15/06/2022|0.4||7350000000|
2022-11-28 00:28:00|06638|1155911|JK IFSH|2.13T|2130000000000|1,000|5,990|-47.09%|13|2022-08-31|15/06/2022|3.6||178800000000||2022-06-02|15/03/2022|17.21||279400000000|
2022-11-28 00:28:03|06639|1172375|JK LFLO|81.08B|81080000000|62|80,055|-39.81%|6|2022-07-29|15/06/2022|0.73||22640000000||2022-03-29|15/12/2021|1.5||46860000000|
2022-11-28 00:28:06|06640|943664|JK IMPC|18.02T|18020000000000|3,580|4,523,956|45.53%|23|2022-11-28|15/09/2022|12.54||680000000000||2022-07-28|15/06/2022|13.16||645900000000|
2022-11-28 00:28:08|06641|101435|JK INKP|52.11T|52110000000000|9,525|7,974,186|19.44%|15|2022-11-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-28 00:28:11|06642|1073264|JK INPS|533B|533000000000|820|3,635|-49.69%|22|2022-11-01|15/09/2022|5.56||71280000000||2022-08-11|15/06/2022|-6.78||69460000000|
2022-11-28 00:28:13|06643|101436|JK INAI|166B|166000000000|262|19,425|-12.08%|23|2022-10-31|15/09/2022|-66.08||389300000000||2022-07-30|15/06/2022|-7.24||376100000000|
2022-11-28 00:28:16|06644|101437|JK INDY|14.67T|14670000000000|2,820|18,721,180|70.39%|23|2022-11-28|15/09/2022|||||2022-08-05|15/06/2022|||16503870000000|
2022-11-28 00:28:18|06645|101438|JK SRSN|313.04B|313040000000|52|1,554,889|-5.45%|23|2022-11-03|15/09/2022|1.24||271800000000||2022-07-29|15/06/2022|0.2||222900000000|
2022-11-28 00:28:21|06646|987137|JK INCF|87.55B|87550000000|52|62,367,790|-90.71%|24|2022-08-29|15/06/2022|0.04||96400000000||2022-06-01|15/03/2022|0.21||84420000000|
2022-11-28 00:28:23|06647|101234|JK BRAM|3.7T|3700000000000|8,225|6,518|-7.58%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2022-11-28 00:28:30|06648|1177035|JK OILS|96.25B|96250000000|212|4,352,198|-17.19%|7|2022-08-30|15/06/2021|21.98||76960000000||2022-08-30|15/06/2022|16.94||148900000000|
2022-11-28 00:28:32|06649|101235|JK PTIS|123.24B|123240000000|224|300,102|-40.11%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2022-11-28 00:28:34|06650|101439|JK ITMG|46.24T|46240000000000|40,925|3,788,314|100.37%|27|2023-02-23|15/12/2022||0.1945||741060000|2022-11-28|15/09/2022||0.2469||1150000000
2022-11-28 00:29:32|06651|101440|JK INTP|33.99T|33990000000000|9,900|3,488,914|-6.6%|36|2023-03-17|15/12/2022||133.76||4876610000000|2022-10-31|15/09/2022|157.17|116.75|4750000000000|4804630000000
2022-11-28 00:29:35|06652|101441|JK INAF|3.04T|3040000000000|980|304,397|-58.3%|24|2022-11-23|15/09/2022|-29.81||330800000000||2022-08-16|15/06/2022|-12.76||235000000000|
2022-11-28 00:29:38|06653|101443|JK INDF|55.54T|55540000000000|6,325|8,476,455|-0.39%|36|2023-03-21|15/12/2022||202.22|||2022-11-28|15/09/2022||237.7||
2022-11-28 00:29:41|06654|101442|JK ICBP|115.45T|1.1545E+14|9,900|6,753,520|11.55%|36|2023-03-24|15/12/2022||127.61||14182000000000|2022-11-28|15/09/2022||151.6||
2022-11-28 00:29:44|06655|1179330|JK EDGE|8.32T|8320000000000|20,475|3,113|-12.31%|8|2022-10-31|15/09/2022|124.95||226600000000||2022-07-28|15/06/2022|86.36||202200000000|
2022-11-28 00:29:47|06656|101444|JK IMJS|2.7T|2700000000000|312|4,874,545|-30.97%|23|2022-10-31|15/09/2022|1.2||1192000000000||2022-07-29|15/06/2022|4.53||1175400000000|
2022-11-28 00:29:51|06657|101445|JK IMAS|3.81T|3810000000000|955|2,253,424|-1.55%|35|2022-11-28|15/09/2022|40.98||6909400000000||2022-07-29|15/06/2022|23.3||5452800000000|
2022-11-28 00:29:54|06658|1155954|JK IFII|1.52T|1520000000000|161|238,695|5.23%|16|2022-10-28|15/09/2022|3.33||234000000000||2022-07-28|15/06/2022|3.36||237600000000|
2022-11-28 00:29:57|06659|962003|JK IDPR|346.52B|346520000000|173|374,732|-22.07%|23|2022-12-01|15/09/2022|2.48||291800000000||2022-07-26|15/06/2022|-2.25||261800000000|
2022-11-28 00:30:00|06660|943994|JK OMRE|1.71T|1710000000000|980|32,173|21.74%|22|2022-08-30|15/06/2022|-21.64||20310000000||2022-05-31|15/03/2022|-22.99||19270000000|
2022-11-28 00:30:03|06661|101434|JK IATA|1.6T|1600000000000|140|94,333,528|112.12%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2022-11-28 00:30:06|06662|102970|JK INPP|4.05T|4050000000000|362|7,369|-44.31%|22|2022-08-24|15/06/2022|3.06||167000000000||2022-05-31|15/03/2022|-2.28||133800000000|
2022-11-28 00:30:09|06663|1141287|JK ITIC|252.11B|252110000000|268|806,086|-13.55%|15|2022-10-26|15/09/2022|11.24||80110000000||2022-07-27|15/06/2022|5.26||68030000000|
2022-11-28 00:30:11|06664|101446|JK IPOL|979.39B|979390000000|152|9,994,255|-18.28%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2022-11-28 00:30:14|06665|101236|JK INDR|3.84T|3840000000000|5,875|218,720|31.14%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2022-11-28 00:30:16|06666|101447|JK DNET|53.05T|53050000000000|3,740|5,953|11.98%|22|2022-08-31|15/06/2022|22.43||244900000000||2022-06-02|15/03/2022|20.9||224800000000|
2022-11-28 00:30:19|06667|101448|JK ISAT|48.78T|48780000000000|6,050|4,784,167|-18.24%|36|2023-03-15|15/12/2022||138.44|||2022-10-25|15/09/2022|207.66|207.66|12004000000000|12004000000000
2022-11-28 00:30:21|06668|101449|JK INDS|1.34T|1340000000000|2,040|5,213|-1.45%|23|2022-11-28|15/09/2022|111.9||971500000000||2022-08-31|15/06/2022|32.2||906800000000|
2022-11-28 00:30:24|06669|1161552|JK TECH|5.82T|5820000000000|3,360|2,954,350|-51.3%|11|2022-08-30|15/06/2022|-0.19||3690000000||2022-06-02|15/03/2022|0.6||4520000000|
2022-11-28 00:30:27|06670|1008687|JK CARS|1.26T|1260000000000|84|413,624,989|68%|23|2022-10-31|15/09/2022|4||1305300000000||2022-08-19|15/06/2022|2.21||1249100000000|
2022-11-28 00:30:30|06671|1141609|JK INOV|285.7B|285700000000|158|2,001,786|-19.8%|13|2022-10-03|15/06/2022|-7.05||164300000000||2022-06-01|15/03/2022|3.37||184800000000|
2022-11-28 00:30:34|06672|943644|JK IBFN|147.18B|147180000000|97|9,410,900|-18.49%|22|2022-07-29|15/06/2022|-3.72||4970000000||2022-06-30|15/03/2022|-3.92||5620000000|
2022-11-28 00:30:37|06673|101452|JK INCI|135.32B|135320000000|690|227,209|9.52%|21|2022-06-08|15/03/2022|42.03||137000000000||2022-04-29|15/12/2021|44.55||155200000000|
2022-11-28 00:30:39|06674|1025105|JK WOOD|2.51T|2510000000000|400|25,058,586|-46.67%|23|2022-11-28|15/09/2022|||||2022-08-08|15/06/2022|14.66||1159900000000|
2022-11-28 00:30:43|06675|946578|JK INTD|106.53B|106530000000|180|68,174|-17.43%|23|2022-10-31|15/09/2022|2.33||10670000000||2022-08-08|15/06/2022|-2.27||9150000000|
2022-11-28 00:30:46|06676|101453|JK MDIA|2.04T|2040000000000|52|12,840,195|4%|22|2022-10-28|15/06/2022|0.65||330900000000||2022-10-27|15/03/2022|1.25||362700000000|
2022-11-28 00:30:49|06677|101454|JK IBST|8.85T|8850000000000|6,550|1,347|-11.49%|23|2022-10-31|15/09/2022|1.47||266400000000||2022-08-10|15/06/2022|24.69||288500000000|
2022-11-28 00:30:52|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|
2022-11-28 00:30:54|06679|101455|JK IKAI|665.29B|665290000000|50|2,838,405|0%|23|2022-10-28|15/09/2022|-0.88||62730000000||2022-07-28|15/06/2022|-1.06||54550000000|
2022-11-28 00:30:56|06680|101456|JK DILD|1.89T|1890000000000|182|15,320,838|8.33%|24|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|-8.7||398000000000|
2022-11-28 00:30:59|06681|101457|JK INTA|247.45B|247450000000|74|470,100|-44.78%|23|2022-11-28|15/09/2022|||||2022-07-30|15/06/2022|-4.51||165900000000|
2022-11-28 00:31:01|06682|101458|JK ICON|76.28B|76280000000|70|11,375,202|-31.37%|22|2022-08-31|15/06/2022|0.04||34400000000||2022-06-10|15/03/2022|-0.18||29480000000|
2022-11-28 00:31:04|06683|1153173|JK IRRA|1.82T|1820000000000|1,135|4,476,295|-33.82%|16|2022-08-31|15/06/2022|9.31||172300000000||2022-05-31|15/03/2022|13.62||269800000000|
2022-11-28 00:31:06|06684|101459|JK PSAB|3.07T|3070000000000|116|3,425,192|-27.04%|13|2022-11-28|15/09/2022|||||2022-08-01|15/06/2022||||
2022-11-28 00:31:10|06685|101468|JK JIHD|838.45B|838450000000|360|126,467|-25.31%|23|2022-10-31|15/09/2022|-0.51||330700000000||2022-08-02|15/06/2022|-14.09||307700000000|
2022-11-28 00:31:13|06686|101237|JK JKSW|9B|9000000000|60|1,928,900|0%|23|2022-10-31|15/09/2022|2.31||||2022-07-28|15/06/2022|8.1|||
2022-11-28 00:31:16|06687|945179|JK JSPT|1.82T|1820000000000|785|297|-1.88%|23|2022-10-31|15/09/2022|34.72||598100000000||2022-08-31|15/06/2022|-24.66||225200000000|
2022-11-28 00:31:19|06688|101450|JK SIDO|23.25T|23250000000000|775|33,352,470|-15.3%|26|2023-02-06|15/12/2022||14.67||1708170000000|2022-11-28|15/09/2022|9.3|7.06|1001700000000|862490000000
2022-11-28 00:31:22|06689|101461|JK JPFA|15.8T|15800000000000|1,360|10,457,120|-15.26%|25|2022-10-31|15/09/2022|27.24||12310100000000||2022-07-28|15/06/2022|43.72||12329000000000|12329100000000
2022-11-28 00:31:24|06690|1057069|JK IPCM|1.51T|1510000000000|286|2,135,836|-12.27%|23|2022-11-28|15/09/2022|7.01||242900000000||2022-07-26|15/06/2022|5.12||215100000000|
2022-11-28 00:31:27|06691|101462|JK JSMR|23.59T|23590000000000|3,250|4,941,745|-20.15%|36|2023-01-31|15/12/2022||40.29||4320120000000|2022-11-28|15/09/2022|37.52|57.86|4180600000000|3398470000000
2022-11-28 00:31:30|06692|1131181|JK JAST|99.6B|99600000000|92|4,729,532|-33.81%|17|2022-11-16|15/09/2022|1.15||18850000000||2022-08-31|15/06/2022|-5.82||17950000000|
2022-11-28 00:31:33|06693|101463|JK JTPE|1.84T|1840000000000|268|1,010,029|-3.86%|23|2022-10-31|15/09/2022|4.68||390300000000||2022-07-29|15/06/2022|0.59||212700000000|
2022-11-28 00:31:37|06694|101460|JK JAWA|483.16B|483160000000|128|5,279,689|-26.01%|23|2022-11-28|15/09/2022|-23.3||210900000000||2022-08-19|15/06/2022|-9.89||279000000000|
2022-11-28 00:31:39|06695|101464|JK JKON|2.69T|2690000000000|165|148,400,915|27.91%|22|2022-08-25|15/06/2022|2.07||774500000000||2022-06-02|15/03/2022|0.19||746300000000|
2022-11-28 00:31:41|06696|101466|JK JRPT|5.98T|5980000000000|452|2,625,655|-7.38%|24|2022-11-28|15/09/2022|||||2022-08-10|15/06/2022|15.36||522200000000|
2022-11-28 00:31:45|06697|1088205|JK RISE|10.12T|10120000000000|925|2,293,265|134.77%|21|2022-10-31|15/09/2022|1.21||83620000000||2022-08-04|15/06/2022|0.4||79240000000|
2022-11-28 00:31:48|06698|1073106|JK HELI|221.54B|221540000000|266|15,192|-21.3%|21|2022-08-30|15/06/2022|0.12||5250000000||2022-05-30|15/03/2022|0.25||10280000000|
2022-11-28 00:31:52|06699|101467|JK JECC|716.69B|716690000000|4,740|640|-17.21%|23|2022-11-04|15/09/2022|-214.92||603000000000||2022-07-26|15/06/2022|263.63||819200000000|
2022-11-28 00:31:55|06700|101238|JK KBLM|286.72B|286720000000|256|357,405|8.47%|23|2022-10-28|15/09/2022|6.1||307300000000||2022-07-28|15/06/2022|-1.98||369400000000|
2022-11-28 00:31:58|06701|101470|JK KLBF|97.67T|97670000000000|2,100|44,385,070|32.08%|36|2023-03-31|15/12/2022||20.36|||2022-11-28|15/09/2022|18.33|18.68|7307200000000|7307000000000
2022-11-28 00:32:01|06702|1052430|JK ZINC|1.26T|1260000000000|50|563,802,272|-57.63%|21|2022-11-28|15/09/2022|||||2022-08-12|15/06/2022|0.4||206800000000|
2022-11-28 00:32:04|06703|1159436|JK KBAG|357.5B|357500000000|50|7,411,655|-57.26%|12|2022-11-17|15/09/2022|0.37||24250000000||2022-08-29|15/06/2022|1.02||26090000000|
2022-11-28 00:32:08|06704|101469|JK KIJA|3.04T|3040000000000|148|6,074,400|-12.94%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|-0.63||637400000000|
2022-11-28 00:32:10|06705|101239|JK KICI|57.41B|57410000000|208|465,983|-37.72%|23|2022-10-25|15/09/2022|-6.21||15430000000||2022-07-26|15/06/2022|2.28||22000000000|
2022-11-28 00:32:13|06706|101471|JK KDSI|429.3B|429300000000|1,060|775,841|-4.93%|23|2022-10-28|15/09/2022|64.8||594700000000||2022-07-29|15/06/2022|41.33||555300000000|
2022-11-28 00:32:16|06707|1177100|JK RSGK|1.13T|1130000000000|1,215|9,233|-27.03%|0||
2022-11-28 00:32:18|06708|1152348|JK KEEN|2.55T|2550000000000|775|25,270,186|76.94%|0||
2022-11-28 00:32:21|06709|101472|JK KIAS|746.46B|746460000000|50|19,280|0%|22|2022-08-25|15/06/2022|-0.69||144300000000||2022-05-31|15/03/2022|0.11||154000000000|
2022-11-28 00:32:24|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|
2022-11-28 00:32:26|06711|101474|JK KAEF|7.11T|7110000000000|1,280|1,247,373|-46.89%|24|2022-11-28|15/09/2022|4.35||2708600000000||2022-09-30|15/06/2022|-37.97||2164600000000|
2022-11-28 00:32:30|06712|962004|JK KINO|2.3T|2300000000000|1,610|1,341,536|-22.6%|24|2022-11-28|15/09/2022|-203.44||829600000000||2022-07-29|15/06/2022|-1.66||870000000000|
2022-11-28 00:32:33|06713|1052236|JK KIOS|269.68B|269680000000|376|73,333,932|-44.61%|23|2022-08-31|15/06/2022|2.8||99160000000||2022-06-01|15/03/2022|0.49||47220000000|
2022-11-28 00:32:36|06714|1025103|JK KMTR|2.2T|2200000000000|268|23,079|-17.28%|23|2022-10-26|15/09/2022|-2.75||2959200000000||2022-07-27|15/06/2022|-1.73||3533400000000|
2022-11-28 00:32:39|06715|101475|JK KBLI|1.2T|1200000000000|300|720,927|1.35%|23|2022-11-28|15/09/2022|||||2022-08-04|15/06/2022|-1.08||463200000000|
2022-11-28 00:32:42|06716|101476|JK KOBX|863.55B|863550000000|380|2,926,609|42.86%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2022-11-28 00:32:45|06717|101240|JK KOIN|137.32B|137320000000|140|30,355|-15.15%|22|2022-08-25|15/06/2022|-11.19||723700000000||2022-06-02|15/03/2022|-10.07||720500000000|
2022-11-28 00:32:48|06718|1097709|JK SATU|97.63B|97630000000|71|13,676,441|-23.66%|15|2022-10-27|15/09/2022|-0.32||7290000000||2022-08-30|15/06/2022|-0.67||5940000000|
2022-11-28 00:32:51|06719|101477|JK KRAS|6.89T|6890000000000|356|20,309,285|-28.51%|14|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:32:54|06720|101478|JK KREN|910.29B|910290000000|50|41,038,170|-46.81%|22|2022-08-31|15/06/2022|-1.82||3247900000000||2022-06-02|15/03/2022|0.24||3058400000000|
2022-11-28 00:32:56|06721|1141288|JK KJEN|97B|97000000000|194|57,172,668|-75.75%|12|2022-07-30|15/06/2022|-0.35||2310000000||2022-06-02|15/03/2022|-0.59||2230000000|
2022-11-28 00:32:59|06722|1165986|JK KMDS|444B|444000000000|555|251,552|25.57%|11|2022-07-29|15/06/2022|16.91||90610000000||2022-06-03|15/03/2022|17.53||75350000000|
2022-11-28 00:33:02|06723|1174268|JK LABA|116.3B|116300000000|115|7,700,414|-17.86%|10|2022-09-01|15/06/2022|-1.62||2890000000||2022-05-31|15/03/2021|27.25||2590000000|
2022-11-28 00:33:05|06724|1156770|JK TAMA|60B|60000000000|50|8,299,815|-19.35%|13|2022-08-31|15/06/2022|2.72||15190000000||2022-06-08|15/03/2022|-3.44||5390000000|
2022-11-28 00:33:08|06725|101480|JK LMPI|137.16B|137160000000|136|2,249,788|-32.67%|23|2022-11-08|15/09/2022|-0.3||156100000000||2022-08-04|15/06/2022|-4.47||134700000000|
2022-11-28 00:33:11|06726|101481|JK LTLS|2.18T|2180000000000|1,405|505,095|108.15%|23|2022-11-28|15/09/2022|51.57||1948200000000||2022-07-26|15/06/2022|53||1960200000000|
2022-11-28 00:33:14|06727|1057991|JK LCKM|306B|306000000000|306|6,551|-1.29%|21|2022-08-31|15/06/2022|0.34||4420000000||2022-06-01|15/03/2022|0.96||9880000000|
2022-11-28 00:33:17|06728|101486|JK LPPS|214.82B|214820000000|83|943,929|-25.89%|22|2022-08-02|15/06/2022|-14.26||40000000||2022-06-02|15/03/2022|-23.51||65000000|
2022-11-28 00:33:20|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|||
2022-11-28 00:33:23|06730|1173015|JK LUCY|204.93B|204930000000|198|7,901,332|280.77%|0||
2022-11-28 00:33:26|06731|101241|JK LMAS|39.39B|39390000000|50|26,600|-40.48%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2022-11-28 00:33:30|06732|102980|JK LINK|8.53T|8530000000000|3,100|1,719,958|-29.55%|30|2023-03-30|15/12/2022||81.65|||2022-11-28|15/09/2022|38.21|81.65|1080600000000|
2022-11-28 00:33:33|06733|102975|JK LION|260.08B|260080000000|500|70,253|49.7%|22|2022-08-31|15/06/2022|2.85||93970000000||2022-06-02|15/03/2022|18.26||92380000000|
2022-11-28 00:33:37|06734|101242|JK LMSH|67.68B|67680000000|705|7,417|-3.42%|22|2022-08-31|15/06/2022|31.6||41750000000||2022-06-09|15/03/2022|-22.65||42970000000|
2022-11-28 00:33:40|06735|101483|JK LPCK|2.89T|2890000000000|1,080|244,512|-14.62%|23|2022-11-28|15/09/2022|19.28||241800000000||2022-08-03|15/06/2022|49.01||441500000000|
2022-11-28 00:33:43|06736|101484|JK LPGI|1.67T|1670000000000|5,575|8,018|162.35%|23|2022-10-31|15/09/2022|149.98||638100000000||2022-07-29|15/06/2022|205.44||460600000000|
2022-11-28 00:33:46|06737|101485|JK LPKR|6.95T|6950000000000|98|32,173,879|-31.94%|36|2023-02-28|15/12/2022||1.68||3972520000000|2022-11-28|15/09/2022|-10.17|1.68|3692800000000|3310440000000
2022-11-28 00:33:49|06738|101487|JK LEAD|375.14B|375140000000|93|100,046,262|55%|13|2022-11-28|15/09/2022|||||2022-08-03|15/06/2022||||
2022-11-28 00:33:52|06739|101243|JK FPNI|1.29T|1290000000000|232|11,323,333|2.65%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2022-11-28 00:33:54|06740|1056016|JK MCAS|6.51T|6510000000000|7,500|247,824|-48.28%|23|2022-08-23|15/06/2022|2.13||3266300000000||2022-05-31|15/03/2022|16.94||3044400000000|
2022-11-28 00:33:58|06741|1095932|JK MOLI|740.94B|740940000000|272|365,524|-51.86%|19|2022-11-15|15/09/2022|2.13||433900000000||2022-08-16|15/06/2022|-2.02||356900000000|
2022-11-28 00:34:00|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|||
2022-11-28 00:34:03|06743|1096528|JK MPRO|17.45T|17450000000000|1,755|18,113|104.07%|18|2022-08-31|15/06/2022|-0.97||280400000||2022-06-16|15/03/2022|-0.37||11970000000|
2022-11-28 00:34:07|06744|101489|JK ABBA|736.01B|736010000000|187|24,338,027|-43.96%|23|2022-11-22|15/09/2022|0.84||48630000000||2022-08-04|15/06/2022|-3.52||32700000000|
2022-11-28 00:34:10|06745|963746|JK MARI|819.41B|819410000000|156|55,390,426|-64.86%|23|2022-11-28|15/09/2022|-2.29||19590000000||2022-07-26|15/06/2022|-2.49||17890000000|
2022-11-28 00:34:12|06746|1088700|JK MGRO|2.93T|2930000000000|830|5,297,788|-1.78%|18|2022-07-29|15/06/2022|-2.39||1954800000000||2022-05-10|15/03/2022|1.66||2223900000000|
2022-11-28 00:34:15|06747|1158997|JK AMAN|2.71T|2710000000000|700|660,171|33.33%|12|2022-08-30|15/06/2022|0.94||24840000000||2022-05-31|15/03/2022|0.64||20810000000|
2022-11-28 00:34:18|06748|1052365|JK MTWI|213.61B|213610000000|140|25,577,714|30.84%|23|2022-10-25|15/06/2022|-1.73||24000000000||2022-04-30|15/03/2022|-0.96||15700000000|
2022-11-28 00:34:20|06749|101490|JK MAIN|1.23T|1230000000000|550|747,852|-20.86%|25|2022-11-28|15/09/2022|6.97||2862000000000||2022-07-29|15/06/2022|-35.03||2754900000000|
2022-11-28 00:34:22|06750|1052879|JK AKSI|252B|252000000000|350|518,535|-18.6%|22|2022-08-30|15/06/2022|45.24||130600000000||2022-06-02|15/03/2022|15.3||106700000000|
2022-11-28 00:34:25|06751|101244|JK MFIN|4.64T|4640000000000|1,750|43,408|68.27%|23|2022-11-28|15/09/2022|79.68||550800000000||2022-07-29|15/06/2022|28.86||529200000000|
2022-11-28 00:34:29|06752|101491|JK TCID|1.21T|1210000000000|6,000|13,151|7.14%|23|2022-11-28|15/09/2022|||||2022-08-04|15/06/2022|-30.08||452400000000|
2022-11-28 00:34:32|06753|1088206|JK MAPA|11.77T|11770000000000|4,130|1,496,295|61.33%|19|2022-11-28|15/09/2022|116.53|59.47|2531000000000||2022-08-08|15/06/2022|69.82|69.82|2375000000000|2375000000000
2022-11-28 00:34:36|06754|1025107|JK MAPB|4.1T|4100000000000|1,890|33,944|21.15%|23|2022-10-31|15/09/2022|14.05||900800000000||2022-08-08|15/06/2022|15.98||847600000000|
2022-11-28 00:34:38|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|
2022-11-28 00:34:41|06756|1025109|JK MARK|2.58T|2580000000000|680|16,685,361|-41.63%|23|2022-11-28|15/09/2022|3.29||108000000000||2022-07-27|15/06/2022|21.05||266900000000|
2022-11-28 00:34:43|06757|101492|JK MBTO|154.08B|154080000000|144|1,084,995|-16.76%|23|2022-10-31|15/09/2022|0.54||125100000000||2022-07-29|15/06/2022|-13.22||59140000000|
2022-11-28 00:34:45|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|
2022-11-28 00:35:04|06759|101245|JK MREI|2.09T|2090000000000|4,040|37,656|6.32%|23|2022-11-04|15/09/2022|-78.17||362500000000||2022-07-29|15/06/2022|56.4||392000000000|
2022-11-28 00:35:07|06760|101493|JK LPPF|12.82T|12820000000000|4,980|3,072,302|20%|32|2023-02-28|15/12/2022||87.71|||2022-10-20|15/09/2022|57.71|87.71|1202900000000|1203000000000
2022-11-28 00:35:09|06761|101494|JK MPPA|1.68T|1680000000000|198|118,664,409|-58.58%|26|2022-11-28|15/09/2022|-15.5||1615600000000||2022-08-01|15/06/2022|-5.83||2028700000000|
2022-11-28 00:35:12|06762|101495|JK MYOR|53.66T|53660000000000|2,400|7,218,662|6.19%|25|2022-11-28|15/09/2022|19.3||7854500000000|7854000000000|2022-07-29|15/06/2022|15.53||6790000000000|6790000000000
2022-11-28 00:35:15|06763|1089909|JK FILM|24.82T|24820000000000|2,610|13,771,861|304.65%|18|2022-10-28|15/09/2022|3.17||108000000000||2022-07-29|15/06/2022|11.93||212200000000|
2022-11-28 00:35:17|06764|101496|JK MEDC|26.37T|26370000000000|1,055|119,991,101|112.7%|14|2022-11-30|15/09/2022|||||2022-08-22|15/06/2022|||658050000|658100000
2022-11-28 00:35:20|06765|101497|JK MNCN|10.58T|10580000000000|800|19,160,206|-16.67%|35|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|44.12||2670000000000|
2022-11-28 00:35:23|06766|1076873|JK HEAL|20.39T|20390000000000|1,410|16,335,913|48.42%|21|2022-11-28|15/09/2022|5.59||1262100000000||2022-08-08|15/06/2022|3.68||1136000000000|
2022-11-28 00:35:26|06767|954961|JK MMLP|2.91T|2910000000000|422|8,035,106|-15.6%|24|2022-11-28|15/09/2022|||||2022-07-29|15/06/2022|3.56||83920000000|
2022-11-28 00:35:29|06768|1115772|JK ZONE|974.59B|974590000000|1,120|887,588|181.41%|18|2022-10-30|15/09/2022|12.09||141900000000||2022-07-25|15/06/2022|37.1||228800000000|
2022-11-28 00:35:32|06769|1163148|JK EPAC|165.17B|165170000000|50|48,908|0%|10|2022-08-26|15/06/2022|-1.99||21730000000||2022-05-31|15/03/2022|-0.9||35170000000|
2022-11-28 00:35:35|06770|101498|JK EMDE|448.9B|448900000000|134|51,795|-25.97%|23|2022-10-31|15/09/2022|-5.67||30240000000||2022-08-31|15/06/2022|-4.52||39230000000|
2022-11-28 00:35:39|06771|1024518|JK MPOW|70.26B|70260000000|86|6,902,798|-21.1%|23|2022-10-27|15/09/2022|-1.31||9960000000||2022-07-29|15/06/2022|-4.04||9890000000|
2022-11-28 00:35:41|06772|1128812|JK HRME|315.81B|315810000000|52|8,099,562|-11.86%|17|2022-10-31|15/09/2022|-0.58||24640000000||2022-07-29|15/06/2022|-1.11||18100000000|
2022-11-28 00:35:45|06773|945178|JK MERK|2.15T|2150000000000|4,800|71,121|35.98%|23|2022-11-18|15/09/2022|58.81||269700000000||2022-08-26|15/06/2022|135.25||298000000000|
2022-11-28 00:35:47|06774|954960|JK MDKA|105.51T|1.0551E+14|4,380|44,042,153|26.47%|13|2022-11-30|15/09/2022||||4310000000000|2022-09-12|15/06/2022|||218300000|
2022-11-28 00:35:50|06775|1128657|JK MTPS|104.24B|104240000000|50|344,457|-59.35%|17|2022-07-28|15/06/2022|-1.57||||2022-05-30|15/03/2022|-1.42|||
2022-11-28 00:35:53|06776|1158998|JK CARE|16.09T|16090000000000|470|313,211,813|-4.47%|10|2022-08-31|15/06/2022|-0.91||51960000000||2022-08-29|15/03/2022|-0.65||60710000000|
2022-11-28 00:35:55|06777|101246|JK MTSM|36.79B|36790000000|158|49,967|-51.53%|23|2022-10-31|15/09/2022|-7.58||5500000000||2022-07-29|15/06/2022|-7.85||5520000000|
2022-11-28 00:35:58|06778|101499|JK MTDL|7.12T|7120000000000|580|5,089,526|-23.48%|23|2022-11-28|15/09/2022|8.16||5453600000000||2022-07-29|15/06/2022|8.61||4559600000000|
2022-11-28 00:36:01|06779|101247|JK MKPI|21.71T|21710000000000|22,900|64,339|-8.12%|23|2022-10-31|15/09/2022|213.61||522700000000||2022-07-28|15/06/2022|147.91||442200000000|
2022-11-28 00:36:03|06780|101500|JK MTLA|2.8T|2800000000000|366|114,738|-10.29%|24|2022-11-28|15/09/2022|20.66||506100000000||2022-08-08|15/06/2022|6.43||240700000000|
2022-11-28 00:36:06|06781|101501|JK MIDI|9.17T|9170000000000|3,180|5,780|45.87%|22|2022-08-31|15/06/2022|36.23||4072900000000||2022-06-02|15/03/2022|30.92||3585800000000|
2022-11-28 00:36:09|06782|101502|JK SDPC|202.57B|202570000000|159|4,524,735|13.57%|23|2022-10-31|15/09/2022|6.72||845500000000||2022-07-29|15/06/2022|2.21||734400000000|
2022-11-28 00:36:12|06783|101503|JK PADI|565.36B|565360000000|50|58,778|0%|23|2022-10-21|15/09/2022|-0.2||1830000000||2022-08-19|15/06/2022|-0.23||-260100000|
2022-11-28 00:36:15|06784|101504|JK MAPI|22.58T|22580000000000|1,365|25,344,109|72.78%|35|2022-10-31|15/09/2022|16.86|16.86|6573000000000|6573000000000|2022-08-08|15/06/2022|14|14|6615000000000|6611230000000
2022-11-28 00:36:19|06785|951639|JK KOPI|477.63B|477630000000|685|55,498|13.22%|22|2022-08-23|15/06/2022|3.97||49320000000||2022-05-31|15/03/2022|2.15||41270000000|
2022-11-28 00:36:22|06786|101505|JK MIRA|198.07B|198070000000|50|32,292|0%|24|2022-10-31|15/09/2022|0.67||22110000000||2022-08-01|15/06/2022|-1.6||18360000000|
2022-11-28 00:36:24|06787|101506|JK MITI|395.76B|395760000000|162|2,396,605|-31.93%|23|2022-11-15|15/09/2022|0.78||14640000000||2022-08-30|15/06/2022|0.3||17560000000|
2022-11-28 00:36:26|06788|948393|JK MIKA|36.16T|36160000000000|2,600|13,190,886|11.59%|25|2022-11-28|15/09/2022|15.05|15.09|1000300000000|1111420000000|2022-07-29|15/06/2022|19.5|20.64|980000000000|980000000000
2022-11-28 00:36:30|06789|960819|JK MKNT|275B|275000000000|50|81,226|0%|22|2022-08-30|15/06/2022|-1.1||558400000000||2022-06-01|15/03/2022|-0.88||455100000000|
2022-11-28 00:36:33|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|
2022-11-28 00:36:37|06791|101507|JK MPMX|4.88T|4880000000000|1,120|15,063,670|35.76%|32|2022-11-28|15/09/2022|34.37||3453000000000||2022-07-29|15/06/2022|14.59||1994900000000|
2022-11-28 00:36:39|06792|101508|JK MBSS|2.07T|2070000000000|1,185|550,280|52.9%|23|2022-10-21|15/09/2022|||||2022-07-15|15/06/2022||||
2022-11-28 00:36:41|06793|943662|JK MBAP|8.96T|8960000000000|7,300|413,691|100%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2022-11-28 00:36:43|06794|101509|JK BHIT|5.1T|5100000000000|61|329,074,101|10.91%|22|2022-08-31|15/06/2022|-0.65||4215600000000||2022-06-09|15/03/2022|1.43||4104700000000|
2022-11-28 00:36:46|06795|101510|JK BCAP|4.39T|4390000000000|104|107,235,468|15.56%|23|2022-11-15|15/09/2022|0.33||691900000000||2022-08-01|15/06/2022|0.38||662800000000|
2022-11-28 00:36:49|06796|101511|JK KPIG|7.18T|7180000000000|81|37,368,550|-15.62%|22|2022-08-30|15/06/2022|-0.42||249000000000||2022-05-31|15/03/2022|1.53||194300000000|
2022-11-28 00:36:53|06797|101512|JK MSKY|2.53T|2530000000000|254|763,215|-21.6%|32|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|-3.74||283600000000|
2022-11-28 00:36:55|06798|1081669|JK MSIN|56.88T|56880000000000|4,970|3,392,738|914.29%|17|2022-08-25|15/06/2022|12.22||1007600000000||2022-04-28|15/03/2022|12.16||923800000000|
2022-11-28 00:36:58|06799|1141298|JK IPTV|3.42T|3420000000000|81|23,865,621|-65.09%|14|2022-08-31|15/06/2022|2.26||772000000000||2022-06-01|15/03/2022|0.5||689000000000|
2022-11-28 00:37:02|06800|101513|JK MDRN|381.61B|381610000000|50|111,352|0%|23|2022-11-28|15/09/2022|4.08||21190000000||2022-08-16|15/06/2022|-0.28||16880000000|
2022-11-28 00:37:05|06801|101514|JK MDLN|1.24T|1240000000000|99|65,984,152|94.12%|24|2022-11-28|15/09/2022|-9.6||147700000000||2022-08-18|15/06/2022|24.43||76420000000|
2022-11-28 00:37:08|06802|1166257|JK ENZO|144.89B|144890000000|67|26,977,421|34%|10|2022-10-27|15/09/2022|0.66||59890000000||2022-08-22|15/06/2022|0.05||129100000000|
2022-11-28 00:37:11|06803|1155743|JK KEJU|2.12T|2120000000000|1,415|89,095|17.43%|16|2022-10-27|15/09/2022|22.67||234000000000||2022-07-27|15/06/2022|26.9||287000000000|
2022-11-28 00:37:14|06804|101515|JK MLIA|3.61T|3610000000000|545|16,078,444|33.58%|24|2022-11-28|15/09/2022|33.73||1323800000000||2022-07-27|15/06/2022|33.9||1195000000000|
2022-11-28 00:37:17|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|
2022-11-28 00:37:20|06806|101300|JK AMAG|1.8T|1800000000000|362|66,835|5.85%|23|2022-10-27|15/09/2022|10.39||192000000000||2022-07-27|15/06/2022|8.81||172600000000|
2022-11-28 00:37:24|06807|101517|JK MLBI|19.23T|19230000000000|9,125|62,488|10.27%|23|2022-10-26|15/09/2022|100.79||792300000000||2022-07-29|15/06/2022|91.09||652700000000|
2022-11-28 00:37:27|06808|101518|JK MICE|301.87B|301870000000|510|1,070,009|30.1%|23|2022-11-16|15/09/2022|27.05||260300000000||2022-08-08|15/06/2022|19.69||231100000000|
2022-11-28 00:37:30|06809|101519|JK LPIN|175.1B|175100000000|412|205,282|-63.21%|22|2022-08-29|15/06/2022|9.82||42760000000||2022-06-02|15/03/2022|19.15||33170000000|
2022-11-28 00:37:34|06810|101248|JK MFMI|583.34B|583340000000|770|9,919|-23%|23|2022-11-15|15/09/2022|3.65||40110000000||2022-07-29|15/06/2022|8.47||37420000000|
2022-11-28 00:37:36|06811|101520|JK MLPL|2.2T|2200000000000|140|63,618,258|-60%|23|2022-11-28|15/09/2022|0.21||2564200000000||2022-08-01|15/06/2022|8.4||2897600000000|
2022-11-28 00:37:39|06812|101521|JK MLPT|3.96T|3960000000000|2,110|61,602|-38.66%|23|2022-10-31|15/09/2022|32.33||852700000000||2022-07-29|15/06/2022|120.75||759000000000|
2022-11-28 00:37:41|06813|101522|JK MASA|20.29T|20290000000000|2,210|14,551|-55.62%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:37:45|06814|101523|JK MRAT|365.94B|365940000000|855|3,341,514|192.81%|22|2022-08-31|15/06/2022|-22.16||91690000000||2022-06-03|15/03/2022|0.73||75210000000|
2022-11-28 00:37:48|06815|1096519|JK CITY|778.35B|778350000000|144|89,633|-15.79%|20|2022-10-28|15/09/2022|-1.13||6090000000||2022-08-30|15/06/2022|-1.34||3720000000|
2022-11-28 00:37:51|06816|1088701|JK NFCX|5.73T|5730000000000|8,650|1,386,558|-9.42%|18|2022-08-23|15/06/2022|4.89||2428100000000||2022-06-01|15/03/2022|41.61||2630200000000|
2022-11-28 00:37:54|06817|101524|JK ROTI|7.35T|7350000000000|1,285|413,850|-1.91%|26|2023-03-07|15/12/2022||13.28||987240000000|2022-11-28|15/09/2022|21.83|13.67|1070400000000|1043080000000
2022-11-28 00:37:57|06818|101525|JK NIPS|461.16B|461160000000|282|685,805|0%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:38:00|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|
2022-11-28 00:38:03|06820|101527|JK DGIK|608.72B|608720000000|114|34,068,450|-25.49%|22|2022-08-31|15/06/2022|-1.37||181100000000||2022-05-31|15/03/2022|-1.24||97560000000|
2022-11-28 00:38:06|06821|1172506|JK NPGF|162.01B|162010000000|50|7,547,232|-48.98%|10|2022-10-31|15/09/2022|-2.72||44540000000||2022-07-29|15/06/2022|-0.79||53600000000|
2022-11-28 00:38:09|06822|101528|JK NRCA|763.8B|763800000000|316|774,709|9.72%|23|2022-11-28|15/09/2022|9.36||611400000000||2022-08-29|15/06/2022|4.52||528100000000|
2022-11-28 00:38:12|06823|1153026|JK NZIA|356B|356000000000|162|6,651,879|3.85%|13|2022-08-22|15/06/2022|-0.79||16460000000||2022-05-25|15/03/2022|0.99||28850000000|
2022-11-28 00:38:15|06824|101529|JK META|2.27T|2270000000000|131|98,932,351|0%|22|2022-09-07|15/06/2022|0.91||204400000000||2022-06-09|15/03/2022|1.09||193500000000|
2022-11-28 00:38:18|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|
2022-11-28 00:38:21|06826|997895|JK PORT|2.84T|2840000000000|1,010|43,831|51.88%|23|2022-11-08|15/09/2022|-5.87||393100000000||2022-08-12|15/06/2022|-2.15||273700000000|
2022-11-28 00:38:24|06827|1114107|JK DIVA|1.38T|1380000000000|985|212,129|-52.64%|17|2022-08-23|15/06/2022|12.72||1275800000000||2022-06-20|15/03/2022|53.04||1044100000000|
2022-11-28 00:38:26|06828|101249|JK OCAP|43.44B|43440000000|159|200|0%|23|2022-10-28|15/09/2022|-8.2||||2022-08-16|15/06/2022|-19.16|||
2022-11-28 00:38:29|06829|1153000|JK OPMS|95.39B|95390000000|119|39,250,697|-15.6%|16|2022-09-28|15/06/2022|0.89||8390000000||2022-05-25|15/03/2022|-0.76||6060000000|
2022-11-28 00:38:31|06830|101608|JK TKIM|25.29T|25290000000000|8,125|4,291,388|3.17%|13|2022-11-28|15/09/2022|||||2022-08-08|15/06/2022||||
2022-11-28 00:38:34|06831|101532|JK APIC|12.83T|12830000000000|1,090|4,624,497|4.81%|22|2022-08-31|15/06/2022|-1.67||544500000000||2022-05-31|15/03/2022|9.03||697400000000|
2022-11-28 00:38:37|06832|1163264|JK UANG|968B|968000000000|800|49,305|-17.1%|11|2022-11-01|15/09/2022|218.44||365300000000||2022-07-31|15/06/2022|218.44||-108000000|
2022-11-28 00:38:41|06833|101533|JK PWON|22.83T|22830000000000|474|31,999,768|-5.2%|25|2022-11-28|15/09/2022|9.09|8.5|1744300000000|1744000000000|2022-07-27|15/06/2022|7.61|7.51|1444000000000|1405020000000
2022-11-28 00:38:43|06834|1155744|JK PSGO|2.79T|2790000000000|148|2,091,583|-34.51%|15|2022-10-31|15/09/2022|-1.47||360900000000||2022-07-30|15/06/2022|3.85||543800000000|
2022-11-28 00:38:46|06835|1174977|JK NICL|908.28B|908280000000|106|26,003,036|45.21%|7|2022-08-30|15/06/2022|2.75||330200000000||2022-06-01|15/03/2022|2.85||222200000000|
2022-11-28 00:38:49|06836|101534|JK PBRX|855.14B|855140000000|132|156,295,824|-19.02%|13|2022-11-28|15/09/2022|||||2022-09-30|15/06/2022||||
2022-11-28 00:38:51|06837|101252|JK HDTX|432.18B|432180000000|120|15,057|0%|23|2022-10-28|15/09/2022|-9.78||18840000||2022-08-26|15/06/2022|-4.21||2020000000|
2022-11-28 00:38:54|06838|1174310|JK MGLV|264.1B|264100000000|137|113,072|-32.18%|8|2022-10-31|15/09/2022|2.61||40760000000||2022-08-01|15/06/2022|3.01||53560000000|
2022-11-28 00:38:56|06839|1057073|JK PBID|2.98T|2980000000000|1,590|678,370|-2.15%|23|2022-10-27|15/09/2022|29.76||1304400000000||2022-07-27|15/06/2022|52.22||1266700000000|
2022-11-28 00:39:00|06840|943654|JK PEGE|1.8T|1800000000000|635|152,844|-51.15%|23|2022-10-31|15/09/2022|-9.08||-23880000000||2022-08-05|15/06/2022|-1.28||-608000000|
2022-11-28 00:39:02|06841|1168365|JK PMMP|898.85B|898850000000|366|7,472,017|-21.79%|9|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 00:39:05|06842|101535|JK PNLF|16.49T|16490000000000|515|143,353,266|189.33%|23|2022-11-21|15/09/2022|15.12||522700000000||2022-08-31|15/06/2022|15.7||468000000000|
2022-11-28 00:39:08|06843|101537|JK PANS|1.41T|1410000000000|1,970|501,038|45.39%|23|2022-10-28|15/09/2022|142.27||173900000000||2022-07-28|15/06/2022|93.5||133300000000|
2022-11-28 00:39:11|06844|101536|JK PNIN|6.57T|6570000000000|1,615|18,202,561|134.06%|23|2022-11-21|15/09/2022|137.61||524900000000||2022-08-31|15/06/2022|174.73||470700000000|
2022-11-28 00:39:13|06845|101538|JK PANR|525.6B|525600000000|438|8,077,600|79.51%|23|2022-10-31|15/09/2022|6.16||420400000000||2022-07-26|15/06/2022|1.03||375100000000|
2022-11-28 00:39:16|06846|991136|JK PBSA|936B|936000000000|312|1,006,277|-8.24%|22|2022-08-22|15/06/2022|10.53||211800000000||2022-06-01|15/03/2022|26.32||211700000000|
2022-11-28 00:39:19|06847|101540|JK PICO|183.02B|183020000000|322|30,686,689|209.62%|23|2022-08-26|15/06/2022|6.32||123800000000||2022-07-05|15/03/2022|3.93||145000000000|
2022-11-28 00:39:22|06848|101541|JK NIKL|1.87T|1870000000000|740|545,745|-29.86%|23|2022-11-28|15/09/2022|||||2022-07-21|15/06/2022||||
2022-11-28 00:39:23|06849|101542|JK BBRM|466.37B|466370000000|55|2,544,692|-18.85%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2022-11-28 00:39:26|06850|101253|JK NELY|733.2B|733200000000|312|2,482,324|27.87%|23|2022-10-26|15/09/2022|15.51||89740000000||2022-07-29|15/06/2022|8.96||59530000000|
2022-11-28 00:39:28|06851|1056131|JK PSSI|3.04T|3040000000000|580|1,139,165|55.08%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2022-11-28 00:39:31|06852|101250|JK PGLI|121.02B|121020000000|248|498,470|7.83%|23|2022-11-09|15/09/2022|9.4||5250000000||2022-08-12|15/06/2022|30.46||5180000000|
2022-11-28 00:39:34|06853|101531|JK PJAA|1.12T|1120000000000|700|375,500|22.81%|23|2022-11-28|15/09/2022|25.95||216700000000||2022-07-27|15/06/2022|46.55||261400000000|
2022-11-28 00:39:38|06854|101549|JK PTPP|5.72T|5720000000000|925|20,445,982|-25.1%|26|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|8.74||4438200000000|
2022-11-28 00:39:41|06855|998095|JK KONI|665.28B|665280000000|2,640|33,030|198.31%|22|2022-08-30|15/06/2022|10.84||37880000000||2022-06-02|15/03/2022|6.52||35460000000|
2022-11-28 00:39:43|06856|101543|JK GPRA|478.99B|478990000000|112|20,481,958|25.84%|23|2022-11-28|15/09/2022|8.11||126200000000||2022-08-29|15/06/2022|2.32||72590000000|
2022-11-28 00:39:46|06857|101544|JK PKPK|139.2B|139200000000|232|5,108,891|45%|22|2022-08-31|15/06/2022|-42.39||||2022-05-24|15/03/2022|4.83||11000000000|
2022-11-28 00:39:50|06858|1156527|JK TRIN|1.01T|1010000000000|240|8,264,479|-6.98%|15|2022-09-08|15/06/2022|-4.21||132200000||2022-06-02|15/03/2022|-2.76||566300000|
2022-11-28 00:39:53|06859|101530|JK PGAS|44.97T|44970000000000|1,855|104,372,898|18.91%|35|2023-03-16|15/12/2022||0.0027||839590000|2022-11-28|15/09/2022||0.0032||929200000
2022-11-28 00:39:57|06860|101488|JK LSIP|7.4T|7400000000000|1,085|9,475,271|-13.89%|35|2022-11-28|15/09/2022|||||2022-08-15|15/06/2022|35.8||1282000000000|1282200000000
2022-11-28 00:39:59|06861|101546|JK PTRO|3.23T|3230000000000|3,260|890,338|39.32%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2022-11-28 00:40:02|06862|1116267|JK PEHA|672B|672000000000|800|220,692|-30.13%|17|2022-12-01|15/09/2022|7.12||310900000000||2022-07-29|15/06/2022|6.59||296200000000|
2022-11-28 00:40:05|06863|101254|JK RODA|1.03T|1030000000000|76|1,221,189|-22.45%|23|2022-11-09|15/09/2022|0.08||102300000000||2022-08-11|15/06/2022|-1.08||29420000000|
2022-11-28 00:40:07|06864|1165603|JK PNGO|992.19B|992190000000|1,270|35,679|-12.41%|10|2022-10-28|15/09/2022|25.57||355700000000||2022-08-01|15/06/2022|63.67||651400000000|
2022-11-28 00:40:09|06865|101255|JK PTSP|790.49B|790490000000|3,580|1,424|-23.34%|23|2022-11-15|15/09/2022|5.32||129400000000||2022-08-23|15/06/2022|40.69||164300000000|
2022-11-28 00:40:12|06866|1166256|JK PLAN|25.89B|25890000000|29|1,244,374|-21.62%|4|2022-09-08|15/06/2022|-0.79||3950000000||2022-04-30|15/12/2021|-1.11||6590000000|
2022-11-28 00:40:14|06867|101256|JK PLIN|7.71T|7710000000000|2,180|9,103|-11.02%|22|2022-08-31|15/06/2022|26.94||268000000000||2022-06-01|15/03/2022|22.49||231700000000|
2022-11-28 00:40:17|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|
2022-11-28 00:40:21|06869|1117907|JK POLI|1.77T|1770000000000|880|1,630,462|-37.81%|21|2022-11-01|15/09/2022|18.74||88860000000||2022-07-29|15/06/2022|72.37||79540000000|
2022-11-28 00:40:23|06870|1088678|JK POLL|2.53T|2530000000000|304|1,440,992|-84.41%|17|2022-10-31|15/06/2022|36.92||142900000000||2022-09-21|15/03/2022|0.53||99010000000|
2022-11-28 00:40:26|06871|101548|JK ADMG|606.71B|606710000000|156|467,194|-26.42%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2022-11-28 00:40:29|06872|1097904|JK POLA|311.65B|311650000000|93|13,220,961|-68.15%|15|2022-07-29|15/06/2022|-0.79||2620000000||2022-06-02|15/03/2022|0.14||1480000000|
2022-11-28 00:40:32|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|
2022-11-28 00:40:35|06874|1055263|JK PPRE|1.41T|1410000000000|139|5,405,103|-29.44%|22|2022-10-27|15/09/2022|3.17||912400000000||2022-07-29|15/06/2022|3.27||901300000000|
2022-11-28 00:40:39|06875|953597|JK PPRO|3.08T|3080000000000|50|47,007,516|-28.57%|25|2022-11-28|15/09/2022|0.01||371300000000||2022-07-18|15/06/2022|0.07||603800000000|
2022-11-28 00:40:41|06876|1163262|JK PGUN|2.65T|2650000000000|530|11,985|77.85%|9|2022-08-15|15/06/2022|8.59||298000000000||2022-05-30|15/03/2022|2.25||192400000000|
2022-11-28 00:40:44|06877|101258|JK PSDN|122.4B|122400000000|85|3,377,994|-50.58%|24|2022-11-10|15/09/2022|-14.25||139300000000||2022-08-26|15/06/2022|2.86||177800000000|
2022-11-28 00:40:47|06878|1096064|JK PANI|16.1T|16100000000000|1,190|15,904,401|776.93%|12|2022-08-26|15/06/2022|0.06||84250000000||2022-05-29|15/03/2022|1.42||90130000000|
2022-11-28 00:40:50|06879|1156724|JK PTPW|746.46B|746460000000|850|255,523|9.68%|12|2022-08-31|15/06/2022|26.93||94940000000||2022-06-02|15/03/2022|29.03||105700000000|
2022-11-28 00:40:54|06880|101550|JK PRAS|105.16B|105160000000|150|835,102|-47.18%|22|2022-08-31|15/06/2022|-42.5||25590000000||2022-06-01|15/03/2022|0.4||34260000000|
2022-11-28 00:40:56|06881|1177038|JK MCOL|24.62T|24620000000000|6,925|434,373|101.31%|0||
2022-11-28 00:41:00|06882|1057208|JK PCAR|164.5B|164500000000|141|22,122,573|-49.64%|21|2022-09-01|15/06/2022|1.17||61490000000||2022-06-02|15/03/2022|1.37||70790000000|
2022-11-28 00:41:03|06883|1163501|JK PPGL|87.61B|87610000000|121|1,508,453|2.54%|8|2022-08-30|15/06/2022|4.4||60300000000||2022-05-27|15/03/2021|6.62||60040000000|
2022-11-28 00:41:06|06884|962001|JK BIMA|94.88B|94880000000|156|6,682,383|-15.22%|22|2022-08-31|15/06/2022|-10.32||20680000000||2022-05-31|15/03/2022|-14.98||13740000000|
2022-11-28 00:41:09|06885|994054|JK PRDA|5.25T|5250000000000|5,600|394,011|-28.89%|23|2022-11-28|15/09/2022|122.04||543000000000||2022-07-29|15/06/2022|57.7||480900000000|
2022-11-28 00:41:12|06886|986049|JK OASA|295.85B|295850000000|825|3,248,848|252.56%|23|2022-11-16|15/09/2022|-13.44||||2022-10-04|15/06/2022|-0.61||808500000|
2022-11-28 00:41:14|06887|101259|JK PALM|5.09T|5090000000000|720|2,350,624|62.16%|22|2022-11-07|15/09/2022|-9.64||39020000000||2022-07-15|15/06/2022|-112.65||39020000000|
2022-11-28 00:41:17|06888|101588|JK STAR|753.6B|753600000000|157|774,274|2.61%|22|2022-08-26|15/06/2022|-0.16||1050000000||2022-05-31|15/03/2022|0.33||1030000000|
2022-11-28 00:41:19|06889|1010638|JK CSIS|95.41B|95410000000|73|3,684,165|-55.21%|24|2022-11-09|15/09/2022|3.06||27920000000||2022-08-15|15/06/2022|0.29||10960000000|
2022-11-28 00:41:23|06890|1075239|JK DFAM|227.98B|227980000000|120|25,349,698|-68.59%|19|2022-11-09|15/09/2022|-2.83||20580000000||2022-08-23|15/06/2022|-3.09||14490000000|
2022-11-28 00:41:26|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|
2022-11-28 00:41:30|06892|1088204|JK IPCC|1.16T|1160000000000|640|3,545,368|10.34%|19|2022-12-02|15/09/2022|34.91||206000000000||2022-07-29|15/06/2022|5.58||152300000000|
2022-11-28 00:41:33|06893|1010639|JK TAMU|1.88T|1880000000000|50|50,600|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2022-11-28 00:41:36|06894|1078226|JK PZZA|1.64T|1640000000000|545|825,073|-21.01%|21|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|-2.68||896200000000|
2022-11-28 00:41:38|06895|101578|JK SIPD|1.64T|1640000000000|1,225|19,658|-23.68%|24|2022-11-28|15/09/2022|-6.7||1601100000000||2022-08-31|15/06/2022|-28.45||1468100000000|
2022-11-28 00:41:41|06896|1076784|JK SPTO|1.5T|1500000000000|555|1,698,930|-15.27%|22|2022-11-28|15/09/2022|18.57||629000000000||2022-07-25|15/06/2022|10.67||519600000000|
2022-11-28 00:41:45|06897|101251|JK TMAS|10.87T|10870000000000|1,905|1,386,517|172.14%|23|2022-11-28|15/09/2022|63.38||1353100000000||2022-07-25|15/06/2022|55.84||1155600000000|
2022-11-28 00:41:47|06898|1084863|JK TNCA|166.13B|166130000000|394|2,337,144|-67.44%|17|2022-08-31|15/06/2022|-1.13||17290000000||2022-06-02|15/03/2022|2.12||17290000000|
2022-11-28 00:41:50|06899|1123886|JK COCO|238.48B|238480000000|268|560,992|9.84%|16|2022-08-02|15/06/2022|2.96||64390000000||2022-06-02|15/03/2022|2.61||69560000000|
2022-11-28 00:41:53|06900|101260|JK PNSE|333.49B|333490000000|418|2,017|-29.75%|21|2022-08-31|15/06/2022|2.48||28970000000||2022-06-02|15/03/2022|-15.01||20730000000|
2022-11-28 00:41:56|06901|101551|JK PUDP|126.55B|126550000000|384|19,385|18.52%|21|2022-08-29|15/06/2022|-6.78||14170000000||2022-05-30|15/03/2022|-15.45||10790000000|
2022-11-28 00:41:59|06902|953932|JK DMAS|7.95T|7950000000000|165|49,737,272|-23.61%|25|2022-11-28|15/09/2022|2.23||189200000000||2022-08-04|15/06/2022|5.62||446000000000|446000000000
2022-11-28 00:42:02|06903|1165982|JK PURI|336B|336000000000|336|23,688|-11.11%|9|2022-11-01|15/09/2022|0.11||6580000000||2022-07-26|15/06/2022|0.19||6350000000|
2022-11-28 00:42:05|06904|1156089|JK PMJS|2.37T|2370000000000|171|404,305|9.62%|16|2022-10-28|15/09/2022|4.1||2714800000000||2022-07-27|15/06/2022|4.27||2512800000000|
2022-11-28 00:42:09|06905|1156644|JK PURA|297.31B|297310000000|50|18,123,957|-10.71%|13|2022-07-29|15/06/2022|0.65||20120000000||2022-06-07|15/03/2022|0.68||40930000000|
2022-11-28 00:42:12|06906|101552|JK PYFA|497.62B|497620000000|930|44,905|-8.82%|22|2022-08-31|15/06/2022|12.25||134700000000||2022-06-02|15/03/2022|4.66||172400000000|
2022-11-28 00:42:16|06907|953933|JK HDFA|974.82B|974820000000|149|436,623|-38.93%|23|2022-10-31|15/09/2022|1.43||46000000000||2022-08-02|15/06/2022|1.41||42310000000|
2022-11-28 00:42:19|06908|101553|JK RUIS|164.78B|164780000000|214|2,262,717|-9.32%|23|2022-11-28|15/09/2022|||||2022-07-29|15/06/2022|6.51||415300000000|
2022-11-28 00:42:23|06909|101554|JK RALS|3.64T|3640000000000|580|9,111,862|-22.15%|32|2022-11-28|15/09/2022|1.93||546500000000||2022-07-29|15/06/2022|40.81||1256000000000|1256000000000
2022-11-28 00:42:26|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|
2022-11-28 00:42:29|06911|950067|JK PSKT|734.94B|734940000000|71|81,475,615|42%|23|2022-10-28|15/09/2022|-0.08||15110000000||2022-08-09|15/06/2022|-0.19||13470000000|
2022-11-28 00:42:33|06912|101261|JK RELI|892.8B|892800000000|496|8,678|6.44%|26|2022-11-09|15/09/2022|4.89||16120000000||2022-08-26|15/06/2022|3.64||12800000000|
2022-11-28 00:42:36|06913|1155912|JK REAL|331.68B|331680000000|50|1,796,157|-42.53%|13|2022-08-30|15/06/2022|0.03||1920000000||2022-05-30|15/03/2022|||1090000000|
2022-11-28 00:42:40|06914|101557|JK KKGI|2.36T|2360000000000|505|6,510,432|71.77%|23|2022-11-28|15/09/2022|||||2022-07-27|15/06/2022||||
2022-11-28 00:42:43|06915|101262|JK RICY|66.1B|66100000000|103|20,531,591|14.44%|24|2022-11-28|15/09/2022|||||2022-08-12|15/06/2022||||
2022-11-28 00:42:46|06916|101263|JK RIGS|338.07B|338070000000|555|1,078,452|72.36%|10|2022-10-31|15/09/2021|10.15||67660000000||2022-10-31|15/09/2022|28.43||83250000000|
2022-11-28 00:42:47|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|
2022-11-28 00:42:51|06918|101559|JK RBMS|132.81B|132810000000|50|8,495,998|0%|22|2022-08-23|15/06/2022|-8.85||13390000000||2022-05-25|15/03/2022|-6.62||8430000000|
2022-11-28 00:42:53|06919|1166029|JK ROCK|533.89B|533890000000|372|4,209|-49.04%|10|2022-11-17|15/09/2022|-1.08||25520000000||2022-08-16|15/06/2022|0.18||22550000000|
2022-11-28 00:42:56|06920|945177|JK RDTX|2.37T|2370000000000|8,800|1,539|26.62%|23|2022-11-09|15/09/2022|217.73||128100000000||2022-08-23|15/06/2022|287.86||133400000000|
2022-11-28 00:43:00|06921|1084857|JK PRIM|684.75B|684750000000|202|690,823|-45.41%|17|2022-09-05|15/06/2022|1.91||67970000000||2022-06-27|15/03/2022|1.2||79370000000|
2022-11-28 00:43:03|06922|1156446|JK INDO|505.02B|505020000000|117|40,428,191|-7.14%|13|2022-08-31|15/06/2022|1.19||1750000000||2022-06-03|15/03/2022|2.36||1280000000|
2022-11-28 00:43:06|06923|101560|JK RAJA|4.42T|4420000000000|1,045|55,358,073|430.46%|13|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-28 00:43:08|06924|101561|JK SIMP|6.42T|6420000000000|414|2,294,121|-11.16%|25|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|9.27||4032000000000|
2022-11-28 00:43:11|06925|101562|JK MYOH|3.53T|3530000000000|1,600|30,551|-6.71%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2022-11-28 00:43:14|06926|101563|JK SGRO|3.91T|3910000000000|2,150|129,856|-4.44%|24|2022-12-15|15/09/2022|146.92||1286900000000||2022-07-28|15/06/2022|160.14||1365000000000|
2022-11-28 00:43:17|06927|101264|JK SMDR|7.63T|7630000000000|2,330|7,176,673|167.82%|23|2022-11-28|15/09/2022|||||2022-08-01|15/06/2022||||
2022-11-28 00:43:21|06928|1009374|JK MINA|328.13B|328130000000|50|200|0%|23|2022-10-31|15/09/2022|-0.03||3580000000||2022-07-29|15/06/2022|-0.17||1880000000|
2022-11-28 00:43:24|06929|1031326|SS 603580|1.62B|1620000000|12.39|2,009,386|7.18%|23|2022-10-28|15/09/2022|0.01||55000000||2022-08-23|15/06/2022|0.02||50220000|
2022-11-28 00:43:28|06930|996071|SS 603089|1.99B|1990000000|8.96|6,610,468|2.75%|23|2022-10-27|15/09/2022|0.18||476900000||2022-08-25|15/06/2022|0.13||479900000|
2022-11-28 00:43:30|06931|1141900|SS 688012|70.49B|70490000000|98.20|8,061,603|-39.38%|18|2022-10-28|15/09/2022|0.53|0.5292|1070000000|1070000000|2022-08-11|15/06/2022|0.57|0.57|1020000000|1020000000
2022-11-28 00:43:34|06932|100586|SS 600391|6.21B|6210000000|18.82|5,731,308|-14.61%|25|2022-10-29|15/09/2022|0.03||714700000||2022-08-26|15/06/2022|0.04||843200000|
2022-11-28 00:43:38|06933|100983|SS 600893|117.74B|117740000000|44.18|22,348,617|-27.56%|25|2022-10-29|15/09/2022|0.12||7610000000|7610000000|2022-08-27|15/06/2022|0.22||9410000000|
2022-11-28 00:43:41|06934|100643|SS 600469|3.73B|3730000000|5.13|11,577,749|20.14%|24|2022-10-28|15/09/2022|0.07||1350000000||2022-08-30|15/06/2022|0.07||1340000000|
2022-11-28 00:43:44|06935|100415|SS 600151|13.24B|13240000000|9.23|11,701,848|-22.95%|23|2022-10-29|15/09/2022|-0.02||2220000000||2022-08-31|15/06/2022|0.03||1990000000|
2022-11-28 00:43:48|06936|100950|SS 600855|5.19B|5190000000|11.55|9,304,216|-8.11%|23|2022-10-28|15/09/2022|||418900000||2022-08-12|15/06/2022|0.04||416700000|
2022-11-28 00:43:51|06937|100659|SS 600501|5.17B|5170000000|11.97|7,792,092|20.3%|24|2022-10-29|15/09/2022|0.04||925000000||2022-08-24|15/06/2022|0.11||1120000000|
2022-11-28 00:43:54|06938|101047|SS 601111|117.34B|117340000000|9.45|49,458,716|14.68%|26|2023-03-29|15/12/2022||-0.4222||22830000000|2022-10-28|15/09/2022|-0.63|-0.3902|18140000000|20230000000
2022-11-28 00:43:58|06939|100489|SS 600271|20.21B|20210000000|10.92|8,484,877|-11.44%|26|2023-03-31|15/12/2022||0.194||8410000000|2022-10-29|15/09/2022|0.04|0.1386|4090000000|5050000000
2022-11-28 00:44:00|06940|101096|SS 601600|70.3B|70300000000|4.47|129,262,004|-15.18%|26|2023-03-21|15/12/2022||0.0963||76720000000|2022-10-25|15/09/2022|0.0835|0.0835|60670000000|74040000000
2022-11-28 00:44:03|06941|100512|SS 600298|35.47B|35470000000|40.74|6,858,961|-24.02%|25|2023-03-24|15/12/2022||0.47||3570000000|2022-10-26|15/09/2022|0.27|0.27|2890000000|2890000000
2022-11-28 00:44:07|06942|994536|SS 603031|5.57B|5570000000|50.19|1,458,059|29.42%|24|2022-10-29|15/09/2022|0.35||976200000||2022-08-30|15/06/2022|0.05||627000000|
2022-11-28 00:44:10|06943|100285|SS 600012|10.83B|10830000000|7.06|4,227,406|5.06%|26|2023-03-27|15/12/2022|||||2022-10-28|15/09/2022|0.3059||1170000000|
2022-11-28 00:44:14|06944|996081|SS 603429|5.96B|5960000000|11.12|5,116,701|-51.35%|23|2022-10-26|15/09/2022|0.07||177400000||2022-08-20|15/06/2022|0.08||178400000|
2022-11-28 00:44:17|06945|1162062|SS 603815|5.84B|5840000000|9.43|18,549,115|18.17%|15|2022-10-24|15/09/2022|0.06||1490000000||2022-08-25|15/06/2022|0.09||1830000000|
2022-11-28 00:44:20|06946|1091243|SS 601606|7.74B|7740000000|10.69|12,764,736|-14.75%|23|2022-10-25|15/09/2022|-0.03||218200000||2022-08-23|15/06/2022|0.05||487000000|
2022-11-28 00:44:24|06947|953123|SS 603599|19.36B|19360000000|29.92|6,355,873|5.48%|24|2022-10-27|15/09/2022|0.93||2110000000|2110000000|2022-08-19|15/06/2022|1.04||2450000000|2450000000
2022-11-28 00:44:27|06948|100872|SS 600761|10.51B|10510000000|14.22|12,874,193|11.44%|26|2023-03-20|15/12/2022||0.27|||2022-10-22|15/09/2022|0.34|0.27|3920000000|
2022-11-28 00:44:31|06949|100999|SS 600971|10.14B|10140000000|8.44|29,283,564|35.04%|24|2022-10-29|15/09/2022|0.61||2300000000||2022-08-20|15/06/2022|0.41||2090000000|
2022-11-28 00:44:33|06950|942800|SS 600418|29.83B|29830000000|13.66|99,841,791|-19.27%|26|2023-03-23|15/12/2022||1.46||6900000000|2022-10-29|15/09/2022|0.0058|0.0058|9800000000|9800000000
2022-11-28 00:44:37|06951|950055|SS 603199|2.58B|2580000000|23.50|3,455,658|15.76%|24|2022-10-28|15/09/2022|0.31||137700000||2022-07-29|15/06/2022|-0.25||38340000|
2022-11-28 00:44:40|06952|955764|SS 603589|27.43B|27430000000|45.95|5,048,530|-32.48%|25|2022-10-28|15/09/2022|0.77|0.89|1470000000||2022-08-26|15/06/2022|0.42|0.53|986000000|988000000
2022-11-28 00:44:44|06953|996090|SS 603689|3.89B|3890000000|8.28|6,306,643|12.87%|23|2022-10-28|15/09/2022|0.15||1330000000||2022-08-25|15/06/2022|0.08||1280000000|
2022-11-28 00:44:47|06954|100450|SS 600218|4.07B|4070000000|9.36|8,174,351|-34.68%|23|2022-10-28|15/09/2022|0.03||1140000000||2022-08-25|15/06/2022|0.07||1120000000|
2022-11-28 00:44:51|06955|100712|SS 600567|11.1B|11100000000|2.52|17,274,577|-20.75%|24|2023-03-21|15/12/2022||0.09|||2022-10-28|15/09/2022|-0.02|0.1|8780000000|
2022-11-28 00:44:54|06956|101017|SS 600990|6.89B|6890000000|32.60|2,843,487|-18.44%|24|2022-10-29|15/09/2022|-0.03||602900000||2022-08-27|15/06/2022|0.17||634000000|
2022-11-28 00:44:57|06957|100475|SS 600237|3.48B|3480000000|6.17|16,120,965|-14.54%|24|2022-10-29|15/09/2022|0.05|0.05|264000000||2022-08-20|15/06/2022|0.03|0.04|269800000|
2022-11-28 00:45:01|06958|1031220|SS 603357|4.55B|4550000000|9.73|4,484,993|10.57%|24|2023-03-27|15/12/2022||0.19|||2022-10-29|15/09/2022|0.25|0.25|576600000|
2022-11-28 00:45:03|06959|100660|SS 600502|9.13B|9130000000|5.32|47,105,222|41.87%|24|2022-10-26|15/09/2022|0.18||20220000000||2022-08-26|15/06/2022|0.18||19160000000|
2022-11-28 00:45:07|06960|101120|SS 601801|9.83B|9830000000|4.94|8,451,529|1.23%|25|2022-10-29|15/09/2022|0.12||3730000000||2022-08-24|15/06/2022|0.15||2730000000|
2022-11-28 00:45:10|06961|100529|SS 600318|3.7B|3700000000|7.20|30,923,925|-35.02%|23|2022-10-26|15/09/2022|0.01||85520000||2022-08-26|15/06/2022|-0.02||75760000|
2022-11-28 00:45:13|06962|953916|SS 603198|37.81B|37810000000|47.26|7,054,402|-29.07%|25|2023-03-23|15/12/2022||0.72|||2022-10-29|15/09/2022|0.53|0.53|1360000000|1360000000
2022-11-28 00:45:17|06963|1052665|SS 603527|3.5B|3500000000|14.33|4,154,265|13.91%|23|2022-10-28|15/09/2022|0.16||1690000000||2022-08-22|15/06/2022|0.2||1950000000|
2022-11-28 00:45:20|06964|994587|SS 603696|2.28B|2280000000|9.70|8,933,623|5.66%|24|2022-10-25|15/09/2022|0.03||165600000||2022-08-24|15/06/2022|0.03||128400000|
2022-11-28 00:45:24|06965|1141904|SS 688019|14.34B|14340000000|192.02|1,346,240|-10.25%|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
2022-11-28 00:45:27|06966|100714|SS 600569|6.18B|6180000000|2.150|12,419,933|-24.3%|24|2022-10-29|15/09/2022|-0.35||9130000000||2022-08-30|15/06/2022|-0.11||12250000000|
2022-11-28 00:45:31|06967|100591|SS 600397|3.34B|3340000000|3.380|44,976,289|19.43%|24|2022-10-26|15/09/2022|0.05||2010000000||2022-08-27|15/06/2022|-0.08||2950000000|
2022-11-28 00:45:35|06968|996184|SS 603839|2.74B|2740000000|6.81|1,973,605|-18.25%|23|2022-10-29|15/09/2022|0.08||643600000||2022-08-31|15/06/2022|-0||470600000|
2022-11-28 00:45:37|06969|950054|SS 603020|3.76B|3760000000|10.02|4,202,291|-32.07%|24|2022-10-30|15/09/2022|0.06||748000000||2022-08-29|15/06/2022|0.12||804300000|
2022-11-28 00:45:40|06970|1141895|SS 688007|10.51B|10510000000|23.10|4,674,495|-28.19%|17|2022-10-29|15/09/2022|0.1|0.1|606000000|606000000|2022-08-20|15/06/2022|0.06|0.06|744000000|742730000
2022-11-28 00:45:42|06971|942805|SS 600629|4.67B|4670000000|4.79|7,878,831|-5.62%|24|2022-10-28|15/09/2022|0.32||2090000000||2022-08-29|15/06/2022|0.07||1300000000|
2022-11-28 00:45:45|06972|1141911|SS 688088|10.6B|10600000000|24.21|3,296,263|-51.87%|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
2022-11-28 00:45:48|06973|1162068|SS 603790|1.86B|1860000000|10.60|1,074,591|6.64%|15|2022-10-28|15/09/2022|0.05||165600000||2022-08-25|15/06/2022|0.11||203400000|
2022-11-28 00:45:52|06974|994531|SS 603017|2.88B|2880000000|10.75|4,545,372|14.36%|24|2022-10-28|15/09/2022|0.04||321600000||2022-08-09|15/06/2022|0.18||383700000|
2022-11-28 00:45:55|06975|1052663|SS 603378|4.78B|4780000000|11.14|4,559,620|-34.81%|23|2022-10-28|15/09/2022|0.09|0.09|918000000||2022-08-19|15/06/2022|0.16||925000000|
2022-11-28 00:45:58|06976|101131|SS 601890|9.27B|9270000000|9.47|35,216,050|2.93%|24|2022-10-28|15/09/2022|0.04||407200000||2022-08-29|15/06/2022|0.03||308500000|
2022-11-28 00:46:01|06977|100704|SS 600558|3.02B|3020000000|3.38|16,902,458|0.9%|23|2022-10-27|15/09/2022|0.01||801600000||2022-08-25|15/06/2022|0.02||823300000|
2022-11-28 00:46:04|06978|100545|SS 600336|4.56B|4560000000|5.72|7,276,362|-39.79%|24|2022-10-25|15/09/2022|0.05||2230000000||2022-08-19|15/06/2022|0.09||2810000000|
2022-11-28 00:46:08|06979|1162077|SS 603551|3.35B|3350000000|8.42|2,421,362|-18.49%|15|2022-10-27|15/09/2022|0.16||453800000||2022-08-30|15/06/2022|0.18||444400000|
2022-11-28 00:46:11|06980|994583|SS 603658|35.97B|35970000000|61.36|7,184,843|9.32%|25|2023-03-31|15/12/2022||0.56||1320000000|2022-10-26|15/09/2022|0.625|0.64|1210000000|1210000000
2022-11-28 00:46:16|06981|942816|SS 600862|41.28B|41280000000|24.57|12,405,631|-29.58%|25|2023-03-15|15/12/2022||0.02|||2022-10-22|15/09/2022|0.14|0.14|1070000000|1070000000
2022-11-28 00:46:20|06982|100822|SS 600705|28.52B|28520000000|3.22|30,957,195|-15.93%|24|2022-10-28|15/09/2022|0.06||4500000000||2022-08-31|15/06/2022|0.15||4490000000|
2022-11-28 00:46:24|06983|100875|SS 600765|46.01B|46010000000|31.14|17,826,425|-5.23%|24|2022-10-31|15/09/2022|0.24||2640000000||2022-08-30|15/06/2022|0.24||3010000000|3010000000
2022-11-28 00:46:28|06984|100871|SS 600760|125.73B|125730000000|64.14|11,624,964|-8.32%|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
2022-11-28 00:46:31|06985|100305|SS 600038|26.62B|26620000000|45.36|7,149,993|-35.96%|26|2023-03-16|15/12/2022||0.3285||6630000000|2022-10-29|15/09/2022|0.1093|0.1093|3860000000|4450000000
2022-11-28 00:46:34|06986|1162052|SS 603489|13.59B|13590000000|112.98|669,782|-55.7%|16|2022-10-28|15/09/2022|1.03||837000000|837000000|2022-08-26|15/06/2022|1.42||780000000|
2022-11-28 00:46:37|06987|1156730|SS 600733|26.62B|26620000000|6.21|43,285,401|-49.01%|17|2022-10-31|15/09/2022|-0.31||2230000000||2022-08-05|15/06/2022|-0.29||1750000000|
2022-11-28 00:46:41|06988|100958|SS 600865|3.37B|3370000000|8.96|1,277,083|2.75%|23|2022-10-26|15/09/2022|0.02||53640000||2022-08-20|15/06/2022|0.18||53020000|
2022-11-28 00:46:44|06989|996178|SS 601212|19.7B|19700000000|2.66|27,388,298|-3.62%|23|2022-10-27|15/09/2022|-0.04||20590000000||2022-08-30|15/06/2022|||22300000000|
2022-11-28 00:46:48|06990|994565|SS 603398|12.96B|12960000000|37.82|9,952,900|115.99%|25|2022-10-27|15/09/2022|0.01||331600000||2022-08-19|15/06/2022|0.05||300100000|
2022-11-28 00:46:51|06991|1162089|SS 601577|27.67B|27670000000|6.86|12,124,239|-12.72%|15|2022-10-29|15/09/2022|-0.11|-0.11|6030000000||2022-08-30|15/06/2022|0.44|0.51|10480000000|
2022-11-28 00:46:53|06992|1062255|SS 601838|55.3B|55300000000|15.01|21,617,789|32.13%|23|2022-10-29|15/09/2022|0.63|0.64|5250000000|5250000000|2022-08-31|15/06/2022|0.64|0.64|5160000000|5160000000
2022-11-28 00:46:56|06993|994526|SS 601997|20.44B|20440000000|5.59|14,385,245|-14%|23|2022-10-29|15/09/2022|0.4||7940000000||2022-08-31|15/06/2022|0.37||8150000000|
2022-11-28 00:46:59|06994|994505|SS 600926|77.69B|77690000000|13.10|22,293,253|-6.36%|24|2022-10-27|15/09/2022|0.315|0.18|8760000000|8760000000|2022-08-20|15/06/2022|0.55|0.695|8530000000|8530000000
2022-11-28 00:47:03|06995|994504|SS 600919|109.15B|109150000000|7.39|76,424,605|24.41%|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
2022-11-28 00:47:06|06996|101029|SS 601009|104.91B|104910000000|10.16|25,331,532|11.77%|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
2022-11-28 00:47:09|06997|994517|SS 601229|84.81B|84810000000|5.97|18,712,875|-16.97%|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
2022-11-28 00:47:12|06998|1162086|SS 600928|15.64B|15640000000|3.52|9,619,442|-17.56%|15|2022-10-29|15/09/2022|0.12||3760000000||2022-08-31|15/06/2022|0.14||3740000000|
2022-11-28 00:47:16|06999|100700|SS 600550|9.12B|9120000000|4.94|11,570,641|-3.52%|24|2022-10-28|15/09/2022|-0.01||563100000||2022-08-16|15/06/2022|-0||688600000|
2022-11-28 00:47:19|07000|100618|SS 600456|19.68B|19680000000|41.18|6,249,544|-37.72%|24|2022-10-26|15/09/2022|0.32||1720000000||2022-08-25|15/06/2022|0.34||1790000000|
2022-11-28 00:47:23|07001|101000|SS 600973|6.51B|6510000000|4.74|33,593,509|-36.29%|23|2022-10-31|15/09/2022|0.02||10870000000||2022-08-31|15/06/2022|-0.04||10330000000|
2022-11-28 00:47:26|07002|101031|SS 601011|7.03B|7030000000|3.67|28,830,636|-28.18%|24|2022-10-28|15/09/2022|||750100000||2022-08-30|15/06/2022|0.04||1180000000|
2022-11-28 00:47:29|07003|100426|SS 600191|2.75B|2750000000|5.67|6,580,154|35.65%|24|2022-10-28|15/09/2022|-0.04||95000000||2022-08-26|15/06/2022|-0.01||38560000|
2022-11-28 00:47:32|07004|101141|SS 601992|24.01B|24010000000|2.63|25,106,695|-1.87%|26|2023-03-30|15/12/2022||0.03|||2022-10-28|15/09/2022|0.05|0.1|24540000000|
2022-11-28 00:47:36|07005|101106|SS 601678|10.85B|10850000000|5.31|25,991,052|-36.86%|23|2022-10-31|15/09/2022|0.16||2240000000||2022-08-26|15/06/2022|0.16||2300000000|
2022-11-28 00:47:39|07006|100897|SS 600791|2.2B|2200000000|4.86|21,712,840|45.51%|23|2022-10-28|15/09/2022|-0.08||182300000||2022-08-25|15/06/2022|-0.03||155400000|
2022-11-28 00:47:42|07007|100691|SS 600538|2.56B|2560000000|4.89|8,473,672|-33.38%|23|2022-10-27|15/09/2022|0.05||119200000||2022-08-25|15/06/2022|||98420000|
2022-11-28 00:47:46|07008|100627|SS 600463|2.32B|2320000000|7.76|6,065,522|30.64%|23|2022-10-28|15/09/2022|-0.01||111300000||2022-08-29|15/06/2022|0.12||267800000|
2022-11-28 00:47:49|07009|100706|SS 600560|2.38B|2380000000|10.71|4,012,777|21.29%|23|2022-10-27|15/09/2022|0.05||162400000||2022-08-19|15/06/2022|0.06||139800000|
2022-11-28 00:47:52|07010|100581|SS 600386|3.29B|3290000000|4.08|12,833,688|-1.92%|24|2022-10-29|15/09/2022|0.04||1090000000||2022-08-26|15/06/2022|-0||697900000|
2022-11-28 00:47:56|07011|100281|SS 600008|21.14B|21140000000|2.87|39,719,169|-12.5%|25|2022-10-29|15/09/2022|0.33||5270000000||2022-08-31|15/06/2022|0.07||5200000000|
2022-11-28 00:48:00|07012|100574|SS 600376|16.77B|16770000000|6.50|19,339,830|36.55%|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
2022-11-28 00:48:03|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||||
2022-11-28 00:48:06|07014|994575|SS 603569|5.33B|5330000000|9.51|11,227,123|45.64%|24|2022-10-26|15/09/2022|0.01||982900000||2022-08-20|15/06/2022|||913000000|
2022-11-28 00:48:10|07015|101157|SS 603123|9.03B|9030000000|11.22|21,967,191|42.21%|24|2022-10-29|15/09/2022|0.04||1230000000||2022-08-27|15/06/2022|-0.05||824400000|
2022-11-28 00:48:13|07016|951032|SS 603025|15.32B|15320000000|16.57|2,109,183|-42.86%|23|2022-10-24|15/09/2022|0.12||391400000||2022-08-18|15/06/2022|0.15||348500000|
2022-11-28 00:48:16|07017|100394|SS 600159|2.57B|2570000000|3.090|15,955,952|29.83%|23|2022-10-28|15/09/2022|-0.01||307900000||2022-08-25|15/06/2022|-0||120900000|
2022-11-28 00:48:20|07018|100597|SS 600405|3.3B|3300000000|6.03|39,329,692|-10.53%|24|2022-10-31|15/09/2022|0.07||384100000||2022-08-25|15/06/2022|-0.02||319000000|
2022-11-28 00:48:23|07019|100784|SS 600658|4.62B|4620000000|4.13|9,882,012|6.72%|25|2022-10-29|15/09/2022|-0.1||263100000||2022-08-30|15/06/2022|0.22||1590000000|
2022-11-28 00:48:27|07020|100304|SS 600037|11.83B|11830000000|8.50|9,756,469|10.53%|25|2022-10-28|15/09/2022|0.2||563800000|498000000|2022-08-30|15/06/2022|-0.03||558000000|
2022-11-28 00:48:31|07021|994578|SS 603588|16.17B|16170000000|10.52|5,839,412|-20.5%|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
2022-11-28 00:48:34|07022|954959|SS 603616|2.19B|2190000000|5.73|7,974,344|7.1%|24|2022-10-28|15/09/2022|-0.13||144300000||2022-08-30|15/06/2022|-0.06||97090000|
2022-11-28 00:48:38|07023|101044|SS 601101|9.82B|9820000000|6.83|24,197,937|-9.64%|24|2022-10-25|15/09/2022|0.42|0.4|2600000000||2022-08-23|15/06/2022|0.42|0.39|2470000000|
2022-11-28 00:48:42|07024|100562|SS 600361|25.82B|25820000000|6.44|7,927,726|20.15%|24|2022-10-29|15/09/2022|-0.15||1500000000||2022-08-31|15/06/2022|-0.13||1740000000|
2022-11-28 00:48:45|07025|100721|SS 600578|23.28B|23280000000|3.48|22,683,675|25.63%|24|2022-10-28|15/09/2022|0.04||||2022-08-27|15/06/2022|0.03|||
2022-11-28 00:48:49|07026|101134|SS 601908|17.02B|17020000000|7.06|47,116,414|-38.45%|24|2022-10-28|15/09/2022|0.19||3560000000||2022-08-26|15/06/2022|0.16||3060000000|
2022-11-28 00:48:52|07027|1162083|SS 603590|4.13B|4130000000|26.41|1,438,062|-17.83%|15|2022-10-25|15/09/2022|0.14||216400000||2022-08-01|15/06/2022|0.23||215400000|
2022-11-28 00:48:54|07028|101095|SS 601588|6.3B|6300000000|2.15|22,360,952|-5.7%|25|2022-10-30|15/09/2022|-0.08||1930000000||2022-08-25|15/06/2022|-0.17||4510000000|
2022-11-28 00:48:58|07029|1141910|SS 688066|14.98B|14980000000|81.00|1,424,535|26.66%|18|2022-10-29|15/09/2022|0.4||611000000|611000000|2022-08-19|15/06/2022|0.31||586000000|
2022-11-28 00:49:01|07030|994596|SS 603778|3.87B|3870000000|6.08|35,179,481|45.45%|24|2022-10-28|15/09/2022|-0.03||24850000||2022-08-29|15/06/2022|-0.01||36990000|
2022-11-28 00:49:04|07031|100612|SS 600429|6.86B|6860000000|4.54|3,678,467|-15.77%|24|2022-10-29|15/09/2022|0.01||2040000000||2022-08-27|15/06/2022|0.03||2110000000|
2022-11-28 00:49:08|07032|101051|SS 601126|12.47B|12470000000|15.34|17,363,526|-35.55%|24|2022-10-31|15/09/2022|0.17||1210000000||2022-08-31|15/06/2022|0.22||1320000000|1320000000
2022-11-28 00:49:11|07033|100601|SS 600410|5.73B|5730000000|5.25|11,860,470|-19.11%|24|2022-10-29|15/09/2022|-0.12||887200000||2022-08-29|15/06/2022|-0.03||836700000|
2022-11-28 00:49:15|07034|100395|SS 600161|36.15B|36150000000|21.94|9,109,146|-11.8%|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
2022-11-28 00:49:18|07035|1141909|SS 688033|12.33B|12330000000|21.97|9,974,731|-25.78%|18|2022-10-29|15/09/2022|0.12||253500000||2022-08-13|15/06/2022|0.08||229500000|
2022-11-28 00:49:21|07036|100336|SS 600085|64.5B|64500000000|47.00|10,942,253|27.68%|26|2023-03-28|15/12/2022||0.23||4550000000|2022-10-28|15/09/2022|0.19|0.19|3390000000|3390000000
2022-11-28 00:49:25|07037|1072210|SS 603516|2.95B|2950000000|15.94|4,927,141|-10.45%|22|2022-10-27|15/09/2022|0.02||100400000||2022-07-28|15/06/2022|0.13||103800000|
2022-11-28 00:49:28|07038|1162049|SS 603613|56.61B|56610000000|113.52|3,298,511|35.19%|16|2023-03-17|15/12/2022||0.76|||2022-10-28|15/09/2022|0.46|0.46|18400000000|18400000000
2022-11-28 00:49:32|07039|100484|SS 600266|8.07B|8070000000|3.91|20,446,756|-8.64%|24|2022-10-29|15/09/2022|-0.25||1350000000||2022-08-06|15/06/2022|0.3||5280000000|
2022-11-28 00:49:35|07040|100956|SS 600861|6.3B|6300000000|19.88|3,697,725|-3.64%|24|2022-10-29|15/09/2022|0.55|0.55|102800000||2022-08-27|15/06/2022|0.4|0.4|85060000|
2022-11-28 00:49:38|07041|100470|SS 600246|18.73B|18730000000|10.03|12,551,151|-16.63%|24|2022-10-29|15/09/2022|-0.05||121600000||2022-08-27|15/06/2022|-0.07||70770000|
2022-11-28 00:49:42|07042|997532|SS 603138|6.55B|6550000000|23.55|20,006,842|27.09%|23|2022-10-26|15/09/2022|-0.01|-0.01|66810000||2022-08-18|15/06/2022|-0.1||54530000|
2022-11-28 00:49:46|07043|942795|SS 600055|14.2B|14200000000|20.20|7,395,147|-13.12%|24|2022-10-29|15/09/2022|0.06||276100000||2022-08-27|15/06/2022|0.05||245900000|
2022-11-28 00:49:49|07044|1162055|SS 603392|136.31B|136310000000|150.37|3,767,506|-11.37%|13|2023-03-24|15/12/2022||1.15|||2022-10-18|15/09/2022|1.38|1.16|2720000000|2720000000
2022-11-28 00:49:53|07045|1141907|SS 688028|3.22B|3220000000|33.70|713,518|-39.08%|18|2022-10-29|15/09/2022|0.13|0.4|112000000||2022-08-26|15/06/2022|0.18||89790000|
2022-11-28 00:49:56|07046|1162058|SS 603267|28.7B|28700000000|104.38|1,641,267|-40.37%|16|2023-03-24|15/12/2022||0.99|||2022-10-29|15/09/2022|0.79|1.19|550900000|
2022-11-28 00:49:59|07047|1156679|SS 601816|232.76B|232760000000|4.75|46,019,750|4.17%|14|2022-10-31|15/09/2022|0.02|0.0138|7300000000|7300000000|2022-08-31|15/06/2022|-0.03|0.0245|2250000000|7290000000
2022-11-28 00:50:03|07048|100399|SS 600166|20.54B|20540000000|2.580|48,138,311|-28.33%|25|2022-10-29|15/09/2022|||12320000000||2022-08-31|15/06/2022|0.01||10790000000|
2022-11-28 00:50:06|07049|1162056|SS 603068|4.43B|4430000000|29.09|2,159,316|-55.02%|15|2022-10-31|15/09/2022|-0.68||153400000||2022-08-31|15/06/2022|-0.2||150300000|
2022-11-28 00:50:09|07050|1156734|SS 603719|14.23B|14230000000|35.80|8,088,343|-15.17%|18|2023-03-28|15/12/2022||0.07|||2022-10-31|15/09/2022|0.24|0.35|2110000000|2110000000
2022-11-28 00:50:12|07051|102958|SS 600681|6.05B|6050000000|4.43|5,419,508|-10.51%|24|2022-10-29|15/09/2022|0.04||749700000||2022-08-03|15/06/2022|0.07||787000000|
2022-11-28 00:50:16|07052|1081714|SS 603596|32.38B|32380000000|78.71|4,408,128|13.87%|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
2022-11-28 00:50:19|07053|101008|SS 600980|2.82B|2820000000|14.86|1,804,638|-23.6%|23|2022-10-25|15/09/2022|0.09||290100000||2022-07-30|15/06/2022|0.12||192000000|
2022-11-28 00:50:24|07054|100663|SS 600510|7.35B|7350000000|7.27|21,296,066|-7.86%|24|2022-10-26|15/09/2022|0.14||3450000000||2022-08-23|15/06/2022|0.06||666100000|
2022-11-28 00:50:27|07055|100513|SS 600299|24B|24000000000|8.96|11,697,227|-23.61%|25|2023-03-30|15/12/2022||0.1085||3370000000|2022-10-28|15/09/2022|0.1|0.1361|3600000000|3600000000
2022-11-28 00:50:30|07056|1159375|SS 601696|31.11B|31110000000|11.20|25,608,001|-16.98%|16|2022-10-28|15/09/2022|0.09||807800000||2022-08-29|15/06/2022|0.1||747900000|
2022-11-28 00:50:32|07057|101162|SS 603167|3.25B|3250000000|6.92|4,207,373|-11.96%|24|2022-10-26|15/09/2022|0.07||408300000||2022-08-31|15/06/2022|0.08||339000000|
2022-11-28 00:50:36|07058|994592|SS 603727|3.43B|3430000000|12.18|13,119,038|-39.94%|24|2022-10-29|15/09/2022|0.05||745800000||2022-07-30|15/06/2022|0.13||1120000000|
2022-11-28 00:50:39|07059|994621|SS 603936|7.32B|7320000000|14.49|18,102,024|5.61%|23|2022-10-28|15/09/2022|0.04||691190000||2022-08-22|15/06/2022|0.13||873600000|
2022-11-28 00:50:44|07060|100738|SS 600597|13.88B|13880000000|10.07|8,133,893|-28.17%|26|2023-03-28|15/12/2022||0.15||8250000000|2022-10-29|15/09/2022|0.065|0.07|6980000000|6980000000
2022-11-28 00:50:48|07061|102960|SS 600708|5.3B|5300000000|2.38|19,584,475|7.69%|24|2022-10-29|15/09/2022|||5340000000||2022-08-31|15/06/2022|-0.01||2160000000|
2022-11-28 00:50:51|07062|101074|SS 601339|8.06B|8060000000|5.43|9,983,586|3.43%|25|2022-10-28|15/09/2022|0.17||1760000000||2022-07-29|15/06/2022|0.29||1990000000|
2022-11-28 00:50:55|07063|100479|SS 600258|24.12B|24120000000|21.51|12,682,629|-10.97%|26|2023-03-31|15/12/2022||-0.0796||1720000000|2022-10-29|15/09/2022|0.045|0.04|1510000000|1510000000
2022-11-28 00:50:59|07064|100622|SS 600455|1.32B|1320000000|21.20|888,065|1.44%|23|2022-10-28|15/09/2022|0.15||59000000||2022-08-05|15/06/2022|0.16||57730000|
2022-11-28 00:51:02|07065|100826|SS 600707|16.11B|16110000000|4.49|30,649,599|-37.11%|24|2022-10-28|15/09/2022|-0.27||2020000000||2022-08-25|15/06/2022|-0.11||2120000000|
2022-11-28 00:51:06|07066|1054840|SS 601108|34.5B|34500000000|7.43|30,516,313|-25.34%|23|2022-10-27|15/09/2022|0.1||1320000000||2022-08-26|15/06/2022|0.1||1570000000|
2022-11-28 00:51:09|07067|101071|SS 601311|10.41B|10410000000|8.87|16,453,722|-47.14%|25|2022-10-27|15/09/2022|0.08||3460000000|12403000000|2022-08-12|15/06/2022|0.05||3000000000|
2022-11-28 00:51:13|07068|100474|SS 600230|7.06B|7060000000|16.90|23,463,729|13.65%|24|2022-10-25|15/09/2022|0.08||1230000000||2022-08-17|15/06/2022|0.15||1270000000|
2022-11-28 00:51:16|07069|1052655|SS 603106|3.17B|3170000000|6.09|14,757,240|15.78%|23|2022-10-27|15/09/2022|-0.06||152800000||2022-08-25|15/06/2022|-0.05||128900000|
2022-11-28 00:51:20|07070|100412|SS 600180|6.28B|6280000000|5.97|10,728,793|-2.93%|24|2022-10-28|15/09/2022|-0.04||14960000000||2022-08-26|15/06/2022|0.14||12580000000|
2022-11-28 00:51:24|07071|942820|SS 601016|22.21B|22210000000|4.430|55,061,619|-29.91%|24|2023-03-31|15/12/2022||0.03|||2022-10-29|15/09/2022|0.04|0.04|1180000000|
2022-11-28 00:51:27|07072|994544|SS 603098|16.22B|16220000000|30.00|1,953,143|-34.07%|23|2023-03-31|15/12/2022||0.2117||1860000000|2022-10-31|15/09/2022|0.0538|0.1441|1100000000|1490000000
2022-11-28 00:51:30|07073|996063|SS 601375|14.24B|14240000000|3.77|26,647,495|-19.27%|24|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.05||660000000|
2022-11-28 00:51:34|07074|942815|SS 600850|14.83B|14830000000|21.65|6,048,744|-21.56%|23|2022-10-29|15/09/2022|0.23||2710000000||2022-08-27|15/06/2022|0.3||2410000000|
2022-11-28 00:51:37|07075|996182|SS 603615|1.89B|1890000000|7.82|1,613,765|-5.21%|23|2022-10-24|15/09/2022|-0.01||170900000||2022-08-12|15/06/2022|-0.03||161900000|
2022-11-28 00:51:40|07076|100815|SS 600697|2.04B|2040000000|12.83|1,140,727|7.63%|24|2022-10-29|15/09/2022|0.18||1900000000||2022-08-31|15/06/2022|-0.56||1630000000|
2022-11-28 00:51:43|07077|942824|SS 603099|2.27B|2270000000|8.52|7,153,050|-23.24%|24|2022-10-27|15/09/2022|0.17||133200000||2022-08-24|15/06/2022|-0.14||6840000|
2022-11-28 00:51:46|07078|100856|SS 600742|6.5B|6500000000|8.80|5,783,749|-41.29%|24|2022-10-25|15/09/2022|0.33||5800000000||2022-08-20|15/06/2022|0.19||4670000000|
2022-11-28 00:51:50|07079|100543|SS 600333|3.42B|3420000000|5.62|16,683,247|-15.23%|24|2022-10-30|15/09/2022|-0.03||341500000||2022-08-26|15/06/2022|-0.15||238500000|
2022-11-28 00:51:54|07080|100389|SS 600148|2B|2000000000|14.16|1,663,567|9.77%|23|2022-10-27|15/09/2022|-0.05||126200000||2022-08-19|15/06/2022|0.01||157300000|
2022-11-28 00:51:57|07081|100652|SS 600496|8.62B|8620000000|4.29|24,276,923|6.98%|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
2022-11-28 00:52:00|07082|100869|SS 600757|6.77B|6770000000|5.58|15,500,931|5.08%|24|2022-10-28|15/09/2022|0.09||1350000000||2022-08-26|15/06/2022|0.25||1770000000|
2022-11-28 00:52:04|07083|996067|SS 603035|8.24B|8240000000|21.67|8,851,661|35.18%|23|2022-10-25|15/09/2022|0.43||1040000000|2663000000|2022-08-23|15/06/2022|0.3||854000000|
2022-11-28 00:52:08|07084|100684|SS 600525|6.55B|6550000000|5.02|12,433,809|-19.03%|24|2022-10-29|15/09/2022|0.15||1910000000||2022-08-27|15/06/2022|0.08||1870000000|
2022-11-28 00:52:11|07085|945174|SS 603698|6.8B|6800000000|12.69|2,333,408|-19.89%|24|2022-10-28|15/09/2022|0.06||259100000||2022-08-26|15/06/2022|0.09||426000000|
2022-11-28 00:52:15|07086|1162042|SS 605288|2.58B|2580000000|38.45|624,174|-46.95%|12|2022-10-31|15/09/2022|0.15||267100000||2022-08-31|15/06/2022|0.36||323300000|
2022-11-28 00:52:18|07087|1057308|SS 603655|2.46B|2460000000|23.10|1,013,445|-12.96%|23|2022-10-27|15/09/2022|0.05||47210000||2022-08-29|15/06/2022|0.01||33530000|
2022-11-28 00:52:21|07088|994550|SS 603203|7.43B|7430000000|29.60|1,267,098|-1.69%|24|2022-10-31|15/09/2022|0.33||235500000||2022-08-30|15/06/2022|0.31||222900000|
2022-11-28 00:52:24|07089|994602|SS 603819|3.33B|3330000000|15.29|2,257,696|13.76%|23|2022-10-28|15/09/2022|-0.04||332900000||2022-08-29|15/06/2022|0.04||425800000|
2022-11-28 00:52:28|07090|948391|SS 603158|3.65B|3650000000|7.43|8,205,636|-38.05%|24|2022-10-28|15/09/2022|0.1||650000000||2022-08-25|15/06/2022|0.05||506300000|
2022-11-28 00:52:33|07091|101118|SS 601799|35.94B|35940000000|125.81|1,494,789|-42.94%|24|2022-10-28|15/09/2022|1.04|1.04|2250000000|2250000000|2022-08-26|15/06/2022|0.66|0.66|1590000000|1910000000
2022-11-28 00:52:36|07092|1043310|SS 603776|3.26B|3260000000|14.19|2,302,687|-23.01%|23|2022-10-28|15/09/2022|0.16||168500000||2022-08-19|15/06/2022|0.24||204100000|
2022-11-28 00:52:39|07093|100973|SS 600880|5.27B|5270000000|4.84|27,788,409|29.76%|23|2022-10-29|15/09/2022|0.02||149400000||2022-08-30|15/06/2022|0.01||96070000|
2022-11-28 00:52:42|07094|1162079|SS 603053|8.43B|8430000000|9.47|6,568,202|-8.5%|14|2022-10-26|15/09/2022|0.11||||2022-08-12|15/06/2022|0.15|||
2022-11-28 00:52:45|07095|1056012|SS 603809|4.54B|4540000000|11.54|5,378,862|-26.82%|23|2022-10-15|15/09/2022|0.12||360000000|360000000|2022-08-31|15/06/2022|0.09||303000000|
2022-11-28 00:52:50|07096|100556|SS 600353|8.18B|8180000000|13.86|10,710,563|147.94%|23|2022-10-27|15/09/2022|0.04||276500000||2022-08-30|15/06/2022|0.04||299800000|
2022-11-28 00:52:53|07097|100828|SS 600711|18.58B|18580000000|5.91|29,812,889|-47.56%|24|2022-10-29|15/09/2022|0.01||4980000000||2022-08-23|15/06/2022|0.13||8040000000|
2022-11-28 00:52:56|07098|100329|SS 600078|8.56B|8560000000|12.91|14,571,320|28.84%|24|2022-10-29|15/09/2022|-0.12||1300000000||2022-08-31|15/06/2022|0.8||1320000000|
2022-11-28 00:53:00|07099|101016|SS 600988|34.39B|34390000000|20.82|40,588,372|22.61%|24|2022-10-29|15/09/2022|-0.01||1430000000||2022-08-10|15/06/2022|0.17||1560000000|1560000000
2022-11-28 00:53:03|07100|100972|SS 600879|18.55B|18550000000|6.81|40,093,142|-16.13%|23|2022-10-29|15/09/2022|0.05||3560000000||2022-08-30|15/06/2022|0.07||5040000000|
2022-11-28 00:53:07|07101|1095973|SS 601068|16.78B|16780000000|5.60|30,762,999|41.06%|21|2022-10-26|15/09/2022|||5750000000||2022-08-09|15/06/2022|0.01||5570000000|
2022-11-28 00:53:10|07102|101139|SS 601965|18.3B|18300000000|18.21|7,377,374|-7.19%|23|2022-10-29|15/09/2022|0.19|0.19|746500000||2022-08-30|15/06/2022|0.17|0.18|779200000|
2022-11-28 00:53:13|07103|100572|SS 600372|34.12B|34120000000|17.79|16,935,217|-9.05%|26|2023-03-16|15/12/2022||0.1444||3380000000|2022-10-29|15/09/2022|0.1288|0.1288|3040000000|3040000000
2022-11-28 00:53:16|07104|1162066|SS 603220|3.61B|3610000000|10.89|2,495,333|-36.46%|15|2022-10-28|15/09/2022|0.09||629300000||2022-08-24|15/06/2022|0.08||613700000|
2022-11-28 00:53:19|07105|994540|SS 603060|7.79B|7790000000|10.70|3,307,612|-32.28%|23|2022-10-26|15/09/2022|0.0822|0.1024|604000000|603120000|2022-08-31|15/06/2022|0.0607|0.0607|476000000|473910000
2022-11-28 00:53:22|07106|101132|SS 601898|83.98B|83980000000|9.45|40,082,641|55.94%|26|2023-03-22|15/12/2022||0.235|||2022-10-25|15/09/2022|0.45|0.475|57310000000|
2022-11-28 00:53:25|07107|101144|SS 601918|11.55B|11550000000|4.46|38,635,201|6.95%|25|2022-10-29|15/09/2022|0.27||3300000000||2022-08-26|15/06/2022|0.23||2730000000|
2022-11-28 00:53:29|07108|100414|SS 600150|115.97B|115970000000|25.89|47,862,091|12.81%|25|2022-10-29|15/09/2022|0.28||14620000000||2022-08-30|15/06/2022|0.03||10870000000|
2022-11-28 00:53:32|07109|100384|SS 600138|8.35B|8350000000|11.51|21,869,228|16.26%|24|2022-10-28|15/09/2022|0.1|0.1|1950000000|1950000000|2022-08-30|15/06/2022|-0.13|0.1064|1480000000|1480000000
2022-11-28 00:53:36|07110|942599|SS 603018|5.66B|5660000000|8.30|5,840,541|17.07%|25|2023-03-08|15/12/2022||0.4686||2520000000|2022-10-31|15/09/2022|0.13|0.2376|980200000|1600000000
2022-11-28 00:53:39|07111|100362|SS 600115|80.53B|80530000000|4.95|29,709,097|3.77%|26|2023-03-30|15/12/2022||-0.2636||16040000000|2022-10-27|15/09/2022|-0.497|-0.1791|16500000000|13900000000
2022-11-28 00:53:43|07112|100803|SS 600675|17.05B|17050000000|2.81|10,614,275|3.31%|23|2022-10-28|15/09/2022|-0.02||590300000||2022-08-27|15/06/2022|-0.03||614400000|
2022-11-28 00:53:46|07113|994508|SS 600977|22.22B|22220000000|11.90|10,165,967|0.85%|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
2022-11-28 00:53:50|07114|101045|SS 601106|20.85B|20850000000|3.040|17,696,397|-10.06%|24|2022-10-29|15/09/2022|||7220000000||2022-08-26|15/06/2022|||7380000000|
2022-11-28 00:53:54|07115|100549|SS 600340|10.16B|10160000000|2.61|45,757,239|-23.68%|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
2022-11-28 00:53:57|07116|996065|SS 601881|77.26B|77260000000|10.05|32,885,507|-4.1%|25|2023-03-29|15/12/2022||0.14|||2022-10-27|15/09/2022|0.18|0.2|9070000000|8400000000
2022-11-28 00:54:00|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||||
2022-11-28 00:54:03|07118|100511|SS 600297|17.53B|17530000000|2.18|45,518,014|-13.49%|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
2022-11-28 00:54:09|07119|101050|SS 601118|18.79B|18790000000|4.39|12,468,515|-19%|25|2022-10-29|15/09/2022|-0.01||4030000000||2022-08-27|15/06/2022|-0.01||3180000000|
2022-11-28 00:54:13|07120|942810|SS 600730|4.14B|4140000000|7.02|21,691,011|23.37%|24|2022-10-28|15/09/2022|0.01||42500000||2022-08-30|15/06/2022|0.01||31910000|
2022-11-28 00:54:16|07121|100429|SS 600195|13.5B|13500000000|13.20|10,947,945|20%|24|2022-10-29|15/09/2022|0.14||1530000000|1530000000|2022-08-18|15/06/2022|0.12||1470000000|
2022-11-28 00:54:20|07122|101130|SS 601888|369.93B|369930000000|178.66|10,709,628|-15.46%|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
2022-11-28 00:54:23|07123|100408|SS 600176|56.08B|56080000000|13.99|24,225,098|-18.52%|26|2023-03-21|15/12/2022||0.2666||4820000000|2022-10-22|15/09/2022|0.33|0.33|4190000000|4190000000
2022-11-28 00:54:26|07124|1009372|SS 603505|19.6B|19600000000|45.66|4,680,753|40.8%|23|2022-10-26|15/09/2022|0.14||232000000|234000000|2022-08-09|15/06/2022|0.14||272000000|
2022-11-28 00:54:30|07125|100874|SS 600764|16.7B|16700000000|23.49|3,421,285|-23.73%|24|2022-10-28|15/09/2022|0.12||1080000000||2022-08-30|15/06/2022|0.18||1020000000|
2022-11-28 00:54:33|07126|1162087|SS 603967|3.4B|3400000000|10.24|6,566,156|5.15%|15|2022-10-27|15/09/2022|0.2||3150000000||2022-08-11|15/06/2022|0.19||3530000000|
2022-11-28 00:54:36|07127|100670|SS 600511|20.42B|20420000000|27.06|5,866,501|-11.02%|25|2022-10-22|15/09/2022|0.75||12540000000||2022-08-24|15/06/2022|0.65||10950000000|
2022-11-28 00:54:39|07128|100325|SS 600056|24.46B|24460000000|16.35|71,939,303|104.74%|24|2022-10-29|15/09/2022|0.1||9270000000||2022-08-27|15/06/2022|0.25||9130000000|
2022-11-28 00:54:42|07129|101128|SS 601872|56.39B|56390000000|6.98|110,997,302|58.28%|24|2023-03-29|15/12/2022||0.245|||2022-10-20|15/09/2022|0.14|0.14|7850000000|19132000000
2022-11-28 00:54:46|07130|101021|SS 600999|60.42B|60420000000|13.13|11,249,452|-24.24%|26|2023-03-28|15/12/2022||0.1|||2022-10-28|15/09/2022|0.21|0.25|4680000000|
2022-11-28 00:54:49|07131|101168|SS 603993|93.54B|93540000000|4.65|117,756,151|-21.05%|26|2023-03-30|15/12/2022||0.0781||39660000000|2022-10-23|15/09/2022|0.055|0.0822|40700000000|40410000000
2022-11-28 00:54:54|07132|101049|SS 601117|51.69B|51690000000|8.46|46,994,882|-24.46%|25|2022-10-29|15/09/2022|0.18|0.18|45280000000|45320000000|2022-08-29|15/06/2022|0.27|0.22|39590000000|39590000000
2022-11-28 00:54:58|07133|954957|SS 601985|119.51B|119510000000|6.34|85,638,398|-5.23%|25|2022-10-28|15/09/2022|0.14|0.14|18130000000|18130000000|2022-08-26|15/06/2022|0.13|0.186|17470000000|18280000000
2022-11-28 00:55:01|07134|100681|SS 600536|42.3B|42300000000|64.16|35,980,685|60.25%|24|2022-10-31|15/09/2022|-0.16||1970000000|1970000000|2022-08-30|15/06/2022|-0.28||2090000000|
2022-11-28 00:55:04|07135|100366|SS 600111|91.86B|91860000000|25.42|51,568,885|-54.98%|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
2022-11-28 00:55:07|07136|994520|SS 601611|21.4B|21400000000|8.08|17,449,061|-13.49%|24|2022-10-27|15/09/2022|0.21||24480000000||2022-08-29|15/06/2022|0.11||26520000000|
2022-11-28 00:55:10|07137|101121|SS 601808|41.94B|41940000000|17.95|9,928,882|30.55%|26|2023-03-22|15/12/2022||0.01|||2022-10-27|15/09/2022|0.2|0.1|9030000000|
2022-11-28 00:55:14|07138|100548|SS 600339|17.08B|17080000000|3.07|40,508,362|7.34%|24|2022-10-28|15/09/2022|0.04||17230000000||2022-08-31|15/06/2022|0.09||22730000000|
2022-11-28 00:55:17|07139|1043298|SS 601949|9.6B|9600000000|5.27|6,879,882|-1.68%|23|2022-10-31|15/09/2022|0.05||1410000000||2022-08-31|15/06/2022|0.1||1390000000|
2022-11-28 00:55:20|07140|100685|SS 600528|18.06B|18060000000|8.13|10,212,892|5.45%|24|2022-10-21|15/09/2022|0.25||6570000000||2022-08-30|15/06/2022|0.16||6650000000|
2022-11-28 00:55:24|07141|100373|SS 600125|7.36B|7360000000|5.63|20,679,664|18.03%|26|2023-03-31|15/12/2022||0.0488||3140000000|2022-10-29|15/09/2022|0.1426|0.1426|2900000000|2900000000
2022-11-28 00:55:28|07142|100768|SS 600636|4.64B|4640000000|10.42|22,594,501|4.41%|23|2022-10-29|15/09/2022|0.13||140100000||2022-08-30|15/06/2022|0.02||64940000|
2022-11-28 00:55:32|07143|102088|SS 600217|7.4B|7400000000|5.35|26,850,357|1.52%|24|2022-10-29|15/09/2022|||867300000||2022-08-30|15/06/2022|0.03||963900000|
2022-11-28 00:55:36|07144|102084|SS 600062|20.6B|20600000000|20.16|35,479,680|61.02%|25|2022-10-26|15/09/2022|0.23||2250000000||2022-08-24|15/06/2022|0.4||2390000000|
2022-11-28 00:55:40|07145|1162035|SS 601698|49.81B|49810000000|11.70|11,855,442|-21.05%|14|2022-10-30|15/09/2022|0.06||665100000||2022-08-30|15/06/2022|0.04||662000000|
2022-11-28 00:55:43|07146|996064|SS 601858|9.19B|9190000000|11.62|3,486,846|45.07%|24|2022-10-29|15/09/2022|0.15||613900000||2022-08-31|15/06/2022|0.18||721200000|
2022-11-28 00:55:47|07147|1082120|SS 601066|192.44B|192440000000|24.70|18,566,156|-12.66%|22|2023-03-29|15/12/2022||0.213||4760000000|2022-10-28|15/09/2022|0.23|0.3459|8280000000|5810000000
2022-11-28 00:55:50|07148|101140|SS 601989|83.46B|83460000000|3.65|70,117,098|-11.84%|25|2022-10-29|15/09/2022|-0.03||11030000000||2022-08-27|15/06/2022|-0.03||8820000000|
2022-11-28 00:55:54|07149|100638|SS 600482|36.08B|36080000000|16.68|5,497,358|-4.96%|25|2022-10-29|15/09/2022|0.03||12340000000||2022-08-27|15/06/2022|0.08||7690000000|
2022-11-28 00:55:57|07150|101041|SS 601098|17.98B|17980000000|10.01|7,561,247|11.72%|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
2022-11-28 00:55:59|07151|100298|SS 600029|109.82B|109820000000|6.84|46,801,683|6.21%|26|2023-03-28|15/12/2022||-0.3108||32940000000|2022-10-28|15/09/2022|-0.36|-0.1418|29340000000|28290000000
2022-11-28 00:56:02|07152|100367|SS 600118|26.7B|26700000000|22.56|13,808,811|-12.35%|24|2022-10-29|15/09/2022|0.05||2040000000||2022-08-27|15/06/2022|0.15||1840000000|
2022-11-28 00:56:05|07153|100393|SS 600158|8.89B|8890000000|9.26|39,790,183|-22.51%|24|2022-10-30|15/09/2022|0.01|0.10|345700000|1922000000|2022-08-29|15/06/2022|-0||281600000|
2022-11-28 00:56:08|07154|1164175|SS 600956|31.4B|31400000000|10.43|9,131,408|-39.25%|12|2022-10-28|15/09/2022|0.01||2820000000||2022-08-25|15/06/2022|0.16||3890000000|
2022-11-28 00:56:12|07155|100339|SS 600088|3.88B|3880000000|9.76|3,331,445|-0.41%|24|2022-10-29|15/09/2022|-0.08||189200000||2022-08-31|15/06/2022|-0.02||109800000|
2022-11-28 00:56:15|07156|101154|SS 603005|13.4B|13400000000|20.55|18,006,200|-44.16%|26|2023-03-30|15/12/2022||0.3063|||2022-10-31|15/09/2022|0.05|0.3938|255000000|1411000000
2022-11-28 00:56:18|07157|100280|SS 600007|15.05B|15050000000|14.94|2,769,649|1.36%|24|2022-10-29|15/09/2022|0.3||936600000||2022-08-31|15/06/2022|0.3||756400000|
2022-11-28 00:56:22|07158|101063|SS 601179|25.42B|25420000000|4.96|28,883,773|-10.47%|25|2022-10-28|15/09/2022|0.02||4660000000||2022-08-31|15/06/2022|0.05||4810000000|
2022-11-28 00:56:26|07159|1155894|SS 601916|144.74B|144740000000|3.08|38,808,685|-10.47%|15|2022-10-27|15/09/2022|0.21||15980000000||2022-08-29|15/06/2022|0.05||16350000000|
2022-11-28 00:56:29|07160|1162076|SS 601512|11.95B|11950000000|8.36|2,222,801|-11.81%|15|2022-10-28|15/09/2022|0.13|0.2|653500000||2022-08-24|15/06/2022|0.16|0.24|932100000|
2022-11-28 00:56:32|07161|102956|SS 600373|12.78B|12780000000|9.40|7,894,008|-20.88%|26|2023-03-29|15/12/2022||0.3134||3120000000|2022-10-29|15/09/2022|0.33|0.4664|2390000000|2700000000
2022-11-28 00:56:35|07162|100755|SS 600618|9.65B|9650000000|10.27|4,790,928|-19.26%|24|2022-10-28|15/09/2022|0.22||1310000000||2022-08-30|15/06/2022|0.35||1690000000|
2022-11-28 00:56:38|07163|100380|SS 600132|48.52B|48520000000|100.40|4,228,748|-32.87%|25|2022-10-28|15/09/2022|0.94|0.94|4250000000|4250000000|2022-08-18|15/06/2022|0.8|0.77|4100000000|4100000000
2022-11-28 00:56:41|07164|942825|SS 603100|12.91B|12910000000|32.70|6,911,494|55.49%|23|2022-10-31|15/09/2022|0.38||1600000000||2022-08-31|15/06/2022|0.37||1710000000|
2022-11-28 00:56:45|07165|996555|SS 600939|7.28B|7280000000|3.83|8,150,091|11.34%|23|2022-10-27|15/09/2022|0.01||11790000000||2022-08-25|15/06/2022|0.05||14310000000|
2022-11-28 00:56:48|07166|100851|SS 600729|8.5B|8500000000|21.26|1,802,791|-8.95%|25|2023-03-20|15/12/2022||0.51||2450000000|2022-10-29|15/09/2022|0.62|0.7|4600000000|4600000000
2022-11-28 00:56:52|07167|100710|SS 600565|5.81B|5810000000|2.32|29,240,382|-1.69%|24|2022-10-29|15/09/2022|||9090000000||2022-08-23|15/06/2022|0.1||7980000000|
2022-11-28 00:56:56|07168|100621|SS 600452|12.76B|12760000000|13.94|10,201,319|-18.4%|23|2022-10-28|15/09/2022|0.24||||2022-08-12|15/06/2022|0.23|||
2022-11-28 00:56:59|07169|100496|SS 600279|4.75B|4750000000|4.01|6,363,450|8.97%|23|2022-10-28|15/09/2022|0.02||1230000000||2022-08-26|15/06/2022|||1210000000|
2022-11-28 00:57:03|07170|942818|SS 600917|13.25B|13250000000|8.45|5,729,274|-2.2%|25|2022-10-29|15/09/2022|||1910000000||2022-08-27|15/06/2022|0.09||2050000000|
2022-11-28 00:57:06|07171|101025|SS 601005|5.81B|5810000000|1.650|30,511,902|-19.12%|24|2022-10-31|15/09/2022|-0.09||7650000000||2022-08-30|15/06/2022|0.01||9300000000|
2022-11-28 00:57:10|07172|1010705|SS 603758|3.53B|3530000000|8.36|5,250,618|-0.36%|23|2022-10-28|15/09/2022|0.06||262600000||2022-08-22|15/06/2022|0.08||249300000|
2022-11-28 00:57:13|07173|100355|SS 600106|6.98B|6980000000|5.25|21,225,559|61.54%|24|2022-10-28|15/09/2022|||30280000||2022-08-26|15/06/2022|0.09||30320000|
2022-11-28 00:57:17|07174|1155475|SS 601077|39.9B|39900000000|3.59|35,910,432|-6.27%|26|2023-03-29|15/12/2022||0.13|||2022-10-28|15/09/2022|0.24|0.23|7230000000|
2022-11-28 00:57:20|07175|1162153|SS 601827|11.19B|11190000000|6.85|3,249,171|-24.39%|15|2023-03-29|15/12/2022||0.18|||2022-10-28|15/09/2022|0.16|0.24|1400000000|
2022-11-28 00:57:24|07176|994511|SS 601127|68.58B|68580000000|45.80|16,481,154|-31.01%|24|2022-10-29|15/09/2022|-0.59|-0.59|10710000000|13250000000|2022-08-31|15/06/2022|-0.62||7280000000|
2022-11-28 00:57:28|07177|100378|SS 600129|18.87B|18870000000|33.94|7,144,809|115.08%|24|2022-10-28|15/09/2022|0.22||3360000000||2022-08-26|15/06/2022|0.19||3680000000|3680000000
2022-11-28 00:57:31|07178|100352|SS 600116|16.31B|16310000000|8.53|17,180,145|-14.7%|24|2022-10-28|15/09/2022|0.09||3040000000||2022-08-18|15/06/2022|0.14|||
2022-11-28 00:57:35|07179|100945|SS 600847|2.6B|2600000000|16.94|1,537,916|66.24%|24|2022-10-28|15/09/2022|-0.05||114500000||2022-08-30|15/06/2022|-0.05||101700000|
2022-11-28 00:57:39|07180|101039|SS 601158|25.25B|25250000000|5.26|4,658,997|-15.71%|24|2022-10-29|15/09/2022|0.16||1980000000||2022-08-20|15/06/2022|0.11||1830000000|
2022-11-28 00:57:42|07181|945168|SS 603601|5.51B|5510000000|5.40|5,138,090|-37.21%|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
2022-11-28 00:57:45|07182|1043311|SS 603976|3.3B|3300000000|21.78|1,374,432|-36.5%|23|2022-10-27|15/09/2022|0.01||180000000||2022-08-25|15/06/2022|0.1||185800000|
2022-11-28 00:57:49|07183|1056003|SS 603083|3.03B|3030000000|11.85|13,765,856|-12.55%|23|2022-10-11|15/09/2022|0.64||1400000000||2022-08-18|15/06/2022|0.08||957500000|
2022-11-28 00:57:52|07184|100788|SS 600657|15.34B|15340000000|5.38|38,288,753|66.05%|24|2022-10-28|15/09/2022|0.04||4060000000||2022-08-29|15/06/2022|0.1||3780000000|
2022-11-28 00:57:58|07185|1052662|SS 603367|5.97B|5970000000|13.28|4,325,895|6.92%|23|2022-10-17|15/09/2022|0.24||1050000000||2022-08-22|15/06/2022|0.19||993700000|
2022-11-28 00:58:02|07186|101093|SS 601608|16.06B|16060000000|3.70|14,291,849|-20.09%|24|2022-10-26|15/09/2022|||2500000000||2022-08-25|15/06/2022|0.02||2100000000|
2022-11-28 00:58:05|07187|100307|SS 600067|4.76B|4760000000|3.42|21,340,005|-9.04%|24|2022-10-28|15/09/2022|-0.05||1990000000||2022-08-29|15/06/2022|0.05||4470000000|
2022-11-28 00:58:09|07188|996084|SS 603628|5.05B|5050000000|18.38|11,046,683|20.84%|23|2022-10-28|15/09/2022|0.15||413200000||2022-08-30|15/06/2022|0.08||338400000|
2022-11-28 00:58:12|07189|100894|SS 600787|11.05B|11050000000|5.08|15,854,444|-28.85%|24|2022-10-28|15/09/2022|0.01||19750000000||2022-08-25|15/06/2022|0.05||22940000000|
2022-11-28 00:58:15|07190|1162067|SS 600968|31.61B|31610000000|3.10|90,406,333|12.32%|15|2022-10-25|15/09/2022|0.08||11090000000|38739000000|2022-08-30|15/06/2022|0.07||12090000000|12100000000
2022-11-28 00:58:19|07191|100852|SS 600737|15.19B|15190000000|7.10|15,757,991|-25.26%|24|2022-10-28|15/09/2022|0.06||7460000000||2022-08-30|15/06/2022|0.19||7030000000|
2022-11-28 00:58:22|07192|997534|SS 603908|4.12B|4120000000|61.77|1,907,907|72.73%|23|2022-10-28|15/09/2022|0.26||291000000||2022-08-31|15/06/2022|1.15||536000000|538330000
2022-11-28 00:58:25|07193|101145|SS 601919|182.57B|182570000000|12.43|108,760,731|-16.58%|26|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022|2.02||105760000000|
2022-11-28 00:58:28|07194|101124|SS 601866|12.75B|12750000000|2.600|56,572,177|-15.86%|26|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022|0.08||5790000000|
2022-11-28 00:58:31|07195|100295|SS 600026|72.39B|72390000000|18.15|70,693,544|234.25%|26|2023-03-29|15/12/2022||0.18|||2022-10-28|15/09/2022|0.1008|0.07|4880000000|
2022-11-28 00:58:34|07196|100611|SS 600428|15.84B|15840000000|7.34|107,634,349|48.88%|24|2022-10-28|15/09/2022|0.2||3410000000||2022-08-26|15/06/2022|0.01||3010000000|
2022-11-28 00:58:37|07197|102097|SS 600890|208.51M|208510000|0.36|17,415,380|-86.57%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2022-11-28 00:58:40|07198|997891|SS 603903|2.43B|2430000000|9.51|1,015,892|-12.83%|23|2022-10-29|15/09/2022|0.1||326400000||2022-08-27|15/06/2022|0.1||351000000|
2022-11-28 00:58:44|07199|942809|SS 600685|24.26B|24260000000|24.25|13,642,061|22.85%|26|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022|0.0034||3030000000|
2022-11-28 00:58:47|07200|100315|SS 600072|9.61B|9610000000|13.06|15,173,268|-6.65%|24|2022-10-28|15/09/2022|0.02||809100000||2022-08-30|15/06/2022|0.05||943900000|
2022-11-28 00:58:51|07201|101161|SS 603128|15.76B|15760000000|12.23|19,563,364|-13.45%|24|2022-10-27|15/09/2022|0.2||5520000000||2022-08-23|15/06/2022|0.18||6120000000|
2022-11-28 00:58:54|07202|100836|SS 600715|4.06B|4060000000|2.19|40,174,700|-19.19%|24|2022-10-29|15/09/2022|-0.05||192000000||2022-08-30|15/06/2022|-0.07||153900000|
2022-11-28 00:58:57|07203|1162045|SS 603212|14.03B|14030000000|31.84|15,104,810|-15.21%|13|2022-10-29|15/09/2022|0.12||963000000||2022-08-23|15/06/2022|0.2||1160000000|1710000000
2022-11-28 00:59:01|07204|100504|SS 600288|5.56B|5560000000|12.81|2,069,082|0.47%|24|2022-10-27|15/09/2022|-0.01||604400000||2022-08-18|15/06/2022|0.22||575600000|
2022-11-28 00:59:04|07205|100478|SS 600257|2.39B|2390000000|4.98|10,890,198|-18.36%|24|2022-10-29|15/09/2022|0.04||288500000||2022-08-13|15/06/2022|-0||320600000|
2022-11-28 00:59:07|07206|1052671|SS 603963|3.32B|3320000000|15.09|9,991,598|112.24%|23|2022-10-27|15/09/2022|-0.01||30770000||2022-08-25|15/06/2022|-0.02||29870000|
2022-11-28 00:59:10|07207|996080|SS 603360|4.22B|4220000000|16.65|3,785,017|14.59%|23|2022-10-29|15/09/2022|0.43||343600000||2022-08-16|15/06/2022|0.52||366400000|
2022-11-28 00:59:13|07208|101125|SS 601880|34.18B|34180000000|1.650|49,391,634|-1.79%|25|2022-10-27|15/09/2022|0.02||2860000000||2022-08-25|15/06/2022|0.01||2900000000|
2022-11-28 00:59:17|07209|100734|SS 600593|1.66B|1660000000|12.90|1,491,280|1.49%|24|2022-10-29|15/09/2022|0.12||94340000||2022-08-27|15/06/2022|-0.3||21300000|
2022-11-28 00:59:20|07210|100833|SS 600719|2.06B|2060000000|5.10|1,501,872|30.43%|23|2022-10-27|15/09/2022|-0.15||||2022-08-11|15/06/2022|-0.08|||
2022-11-28 00:59:23|07211|100942|SS 600844|3.21B|3210000000|3.15|10,373,361|-8.7%|24|2022-10-28|15/09/2022|-0.04||230700000||2022-08-27|15/06/2022|-0||266500000|
2022-11-28 00:59:27|07212|101181|SS 900921|217.54M|217540000|0.214|556,573|1.42%|22|2022-10-28|15/09/2022|||||2022-08-27|15/06/2022||||
2022-11-28 00:59:29|07213|997892|SS 603955|2.6B|2600000000|19.13|4,379,564|51.83%|23|2022-10-25|15/09/2022|-0.12||29790000||2022-08-29|15/06/2022|0.16||95220000|
2022-11-28 00:59:33|07214|101026|SS 601006|101.1B|101100000000|6.79|36,349,978|10.95%|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
2022-11-28 00:59:38|07215|100813|SS 600694|4.88B|4880000000|17.13|1,756,857|-9.41%|25|2022-10-31|15/09/2022|0.2||1700000000|7932000000|2022-08-31|15/06/2022|0.65||1620000000|
2022-11-28 00:59:41|07216|1031219|SS 603233|38.94B|38940000000|41.18|5,823,296|37.46%|23|2022-10-28|15/09/2022|0.2203|0.2234|5100000000|5060000000|2022-08-30|15/06/2022|0.3488|0.325|5040000000|4700000000
2022-11-28 00:59:45|07217|100858|SS 600744|7.84B|7840000000|4.400|10,861,085|-25.8%|23|2022-10-28|15/09/2022|0.01||||2022-08-24|15/06/2022|-0.09|||
2022-11-28 00:59:47|07218|101148|SS 601991|43.85B|43850000000|2.960|139,879,316|16.54%|26|2023-03-29|15/12/2022||0.04|||2022-10-26|15/09/2022|-0.0509|0.06|31650000000|
2022-11-28 00:59:51|07219|100432|SS 600198|8.25B|8250000000|6.29|7,397,978|-27.11%|24|2022-10-28|15/09/2022|-0.03||201700000||2022-08-30|15/06/2022|0.02||277700000|
2022-11-28 00:59:54|07220|942602|SS 603019|34.02B|34020000000|23.24|24,079,293|-16.19%|26|2023-03-31|15/12/2022||0.66|||2022-10-27|15/09/2022|0.12|0.11|2360000000|2360000000
2022-11-28 00:59:58|07221|100748|SS 600611|6.76B|6760000000|2.95|4,146,059|-14.99%|24|2022-10-30|15/09/2022|-0.07||636200000||2022-08-30|15/06/2022|0.03||348700000|
2022-11-28 01:00:01|07222|101760|SS 900903|544M|544000000|0.239|512,804|-18.43%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-11-28 01:00:05|07223|1082138|SS 603587|6.93B|6930000000|14.51|1,002,032|-23.02%|23|2022-10-28|15/09/2022|0.26|0.37|618000000||2022-08-26|15/06/2022|0.21|0.4|504000000|504000000
2022-11-28 01:00:08|07224|996066|SS 603032|13.01B|13010000000|76.81|1,818,520|20.26%|23|2022-10-28|15/09/2022|0.33|0.45|167800000||2022-07-29|15/06/2022|0.35|0.35|140100000|
2022-11-28 01:00:13|07225|100666|SS 600503|4.77B|4770000000|3.00|20,683,720|-4.46%|23|2022-10-27|15/09/2022|-0.02||9070000||2022-08-25|15/06/2022|0.02||128300000|
2022-11-28 01:00:16|07226|1057234|SS 603056|19.25B|19250000000|18.88|14,479,140|89.37%|22|2022-10-28|15/09/2022|0.08|0.08|8020000000||2022-08-26|15/06/2022|0.09|0.12|7780000000|
2022-11-28 01:00:20|07227|100926|SS 600826|4.6B|4600000000|8.63|2,535,413|7.88%|24|2022-10-27|15/09/2022|0.06||97830000||2022-08-25|15/06/2022|0.08||73520000|
2022-11-28 01:00:24|07228|100969|SS 600875|73.8B|73800000000|24.95|37,528,673|23.51%|26|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|0.23||12640000000|
2022-11-28 01:00:27|07229|100279|SS 600006|11.42B|11420000000|5.72|17,946,012|-23.01%|24|2022-10-29|15/09/2022|-0||2820000000||2022-08-31|15/06/2022|-0.01||2720000000|
2022-11-28 01:00:31|07230|100332|SS 600081|5.24B|5240000000|11.12|2,498,877|-15.63%|24|2022-10-29|15/09/2022|0.03||1700000000||2022-08-31|15/06/2022|0.01||1470000000|
2022-11-28 01:00:34|07231|955758|SS 601198|26.38B|26380000000|8.17|22,278,140|-31.97%|24|2022-10-28|15/09/2022|0.08||1020000000||2022-08-25|15/06/2022|0.08||1070000000|
2022-11-28 01:00:37|07232|100907|SS 600804|5.44B|5440000000|3.28|26,498,131|-50.53%|25|2022-10-29|15/09/2022|-0.02||924500000||2022-08-30|15/06/2022|-0.08||842800000|
2022-11-28 01:00:40|07233|994572|SS 603528|4.21B|4210000000|6.73|5,634,185|1.36%|24|2022-10-29|15/09/2022|0.03||204000000||2022-08-26|15/06/2022|0.03||176000000|
2022-11-28 01:00:43|07234|994628|SS 603999|3.03B|3030000000|5.26|4,014,412|6.48%|24|2022-10-27|15/09/2022|0.06||327800000||2022-08-25|15/06/2022|0.04||289600000|
2022-11-28 01:00:46|07235|1081677|SS 601330|9.73B|9730000000|6.99|3,710,877|-32.33%|24|2023-03-28|15/12/2022||0.23|||2022-10-28|15/09/2022|0.22|0.22|1100000000|
2022-11-28 01:00:49|07236|100883|SS 600776|10.44B|10440000000|9.99|7,802,245|-12.98%|24|2022-10-30|15/09/2022|0.03||773700000||2022-08-28|15/06/2022|0.02||730700000|
2022-11-28 01:00:52|07237|101755|SS 900941|1.45B|1450000000|0.417|457,171|-9.15%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2022-11-28 01:00:56|07238|994562|SS 603377|4.27B|4270000000|6.10|5,100,867|-28.9%|24|2022-10-29|15/09/2022|0.04||320300000||2022-08-18|15/06/2022|0.01||259400000|
2022-11-28 01:01:00|07239|100340|SS 600093|561.22M|561220000|0.50|22,106,643|-81.95%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.1||144400000|
2022-11-28 01:01:03|07240|1079938|SS 603486|40.98B|40980000000|71.46|4,447,052|-57.02%|22|2022-10-29|15/09/2022|0.43|0.43|3300000000|3290000000|2022-08-31|15/06/2022|0.79|0.79|3620000000|3610000000
2022-11-28 01:01:06|07241|100690|SS 600537|7.41B|7410000000|6.19|90,348,278|24.55%|24|2022-10-29|15/09/2022|0.02||2330000000||2022-08-31|15/06/2022|0.03||2100000000|
2022-11-28 01:01:10|07242|1024775|SS 603496|3.5B|3500000000|15.38|7,872,457|4.63%|23|2022-10-26|15/09/2022|0.13||213700000||2022-08-19|15/06/2022|-0.03||98050000|
2022-11-28 01:01:13|07243|950057|SS 603869|4.71B|4710000000|9.51|7,528,248|-3.16%|24|2022-10-29|15/09/2022|0.05||306600000||2022-08-20|15/06/2022|0.02||313000000|
2022-11-28 01:01:16|07244|100906|SS 600803|55.85B|55850000000|18.13|10,089,456|-7.88%|25|2023-03-17|15/12/2022||0.5339||41560000000|2022-10-29|15/09/2022|0.497|0.5241|33500000000|33530000000
2022-11-28 01:01:20|07245|101152|SS 603002|4.76B|4760000000|5.23|6,357,898|-36.37%|24|2022-10-30|15/09/2022|0.02||645100000||2022-08-17|15/06/2022|0.49||854200000|
2022-11-28 01:01:22|07246|100510|SS 600295|31.37B|31370000000|15.69|10,135,583|-18.46%|24|2022-10-29|15/09/2022|0.65||8490000000||2022-08-31|15/06/2022|1.99||9910000000|
2022-11-28 01:01:26|07247|101193|SS 900936|3.41B|3410000000|1.700|1,280,980|8.23%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 01:01:30|07248|1141903|SS 688018|7.69B|7690000000|95.55|875,018|-51.83%|18|2023-03-14|15/12/2022||0.74||477140000|2022-10-29|15/09/2022|0.26|0.625|335000000|335000000
2022-11-28 01:01:33|07249|996095|SS 603966|3.77B|3770000000|12.60|6,186,401|41.26%|23|2022-10-29|15/09/2022|0.22||537300000||2022-08-20|15/06/2022|0.21||460700000|
2022-11-28 01:01:36|07250|100764|SS 600622|4.89B|4890000000|3.26|41,395,147|22.56%|24|2022-10-31|15/09/2022|||1330000000||2022-08-30|15/06/2022|0.02||2530000000|
2022-11-28 01:01:39|07251|101115|SS 601788|22.19B|22190000000|15.71|67,920,835|5.79%|26|2023-03-23|15/12/2022|||||2022-10-27|15/09/2022|0.26||3550000000|
2022-11-28 01:01:42|07252|100674|SS 600516|24.55B|24550000000|6.45|24,280,318|-48.56%|24|2022-10-31|15/09/2022|0.0315|0.033|1250000000||2022-08-31|15/06/2022|0.0805|0.11|1520000000|
2022-11-28 01:01:46|07253|100669|SS 600507|14.13B|14130000000|6.07|11,465,991|-17.75%|25|2023-03-17|15/12/2022||0.2|||2022-10-29|15/09/2022|0.07|0.23|4850000000|
2022-11-28 01:01:52|07254|100962|SS 600869|12.36B|12360000000|5.54|40,405,669|-20.29%|24|2022-10-28|15/09/2022|0.06||5970000000||2022-08-11|15/06/2022|0.12||5770000000|
2022-11-28 01:01:55|07255|101109|SS 601700|6.3B|6300000000|5.53|16,366,720|17.66%|23|2022-10-27|15/09/2022|-0.01||623200000||2022-08-29|15/06/2022|0.02||709200000|
2022-11-28 01:01:59|07256|100654|SS 600498|16.48B|16480000000|13.89|6,253,045|-21.83%|25|2022-10-29|15/09/2022|0.17|0.17|7520000000|7520000000|2022-08-27|15/06/2022|0.12|0.22|9470000000|9470000000
2022-11-28 01:02:02|07257|101035|SS 601038|3.58B|3580000000|12.39|7,414,667|1.39%|26|2023-03-27|15/12/2022|||||2022-10-27|15/09/2022|0.29||3690000000|
2022-11-28 01:02:05|07258|1162059|SS 601865|94.96B|94960000000|34.36|8,386,024|-25.3%|16|2023-03-27|15/12/2022||0.4565||3430000000|2022-10-27|15/09/2022|0.22|0.3153|3910000000|3510000000
2022-11-28 01:02:09|07259|994527|SS 603007|1.49B|1490000000|4.48|4,428,525|40.44%|24|2022-10-28|15/09/2022|-0.03||64640000||2022-08-29|15/06/2022|-0.08||38750000|
2022-11-28 01:02:12|07260|1010704|SS 603488|2.03B|2030000000|6.95|1,629,019|-27.23%|23|2022-10-30|15/09/2022|0.07||139100000||2022-08-29|15/06/2022|0.08||143000000|
2022-11-28 01:02:15|07261|100994|SS 600965|5.35B|5350000000|6.55|8,320,345|2.66%|23|2022-10-21|15/09/2022|0.06||315100000||2022-08-22|15/06/2022|0.03||240200000|
2022-11-28 01:02:19|07262|101127|SS 601901|55.16B|55160000000|6.70|28,326,746|-13.66%|24|2022-10-28|15/09/2022|0.06||1830000000||2022-08-23|15/06/2022|0.11||2410000000|
2022-11-28 01:02:23|07263|100741|SS 600601|6.15B|6150000000|2.80|19,091,879|7.28%|24|2022-10-31|15/09/2022|-0.1||1180000000||2022-08-27|15/06/2022|-0.04||1220000000|
2022-11-28 01:02:27|07264|1077010|SS 603045|2.44B|2440000000|18.12|3,928,611|-1.04%|23|2022-10-26|15/09/2022|-0.06||499800000||2022-08-25|15/06/2022|0.11||534700000|
2022-11-28 01:02:31|07265|996557|SS 603345|43.26B|43260000000|147.50|2,930,591|-18.58%|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
2022-11-28 01:02:34|07266|1052661|SS 603363|11.45B|11450000000|13.14|28,076,047|22.57%|23|2022-10-29|15/09/2022|0.12||6590000000||2022-08-31|15/06/2022|-0.42||4660000000|
2022-11-28 01:02:38|07267|1010849|SS 603383|8.01B|8010000000|46.69|2,812,164|25.71%|23|2022-10-26|15/09/2022|0.22|0.33|158000000|158000000|2022-08-30|15/06/2022|0.15|0.15|131000000|
2022-11-28 01:02:41|07268|100905|SS 600802|2.55B|2550000000|5.56|3,720,566|-21.13%|24|2022-10-27|15/09/2022|-0.24||702700000||2022-08-27|15/06/2022|-0.09||678500000|
2022-11-28 01:02:44|07269|102095|SS 600693|3.42B|3420000000|3.92|17,524,013|-1.26%|24|2022-10-26|15/09/2022|||399200000||2022-08-26|15/06/2022|0.07||401400000|
2022-11-28 01:02:48|07270|100301|SS 600033|7.82B|7820000000|2.86|9,488,935|2.51%|24|2022-10-29|15/09/2022|0.09||744600000||2022-08-31|15/06/2022|0.1||625300000|
2022-11-28 01:02:51|07271|1141898|SS 688010|3.4B|3400000000|21.84|469,454|-22.25%|18|2022-10-28|15/09/2022|0.05||212100000||2022-08-23|15/06/2022|-0.01||183000000|
2022-11-28 01:02:54|07272|100639|SS 600483|22.34B|22340000000|11.43|11,065,025|-19.85%|24|2022-10-25|15/09/2022|0.31|0.31|3810000000||2022-08-26|15/06/2022|0.26|0.35|2850000000|
2022-11-28 01:03:00|07273|942796|SS 600203|3.52B|3520000000|5.90|9,432,579|-44.39%|24|2022-10-28|15/09/2022|-0.12||3980000000||2022-08-15|15/06/2022|0.03||4210000000|
2022-11-28 01:03:03|07274|100650|SS 600493|1.65B|1650000000|6.05|5,162,774|3.24%|23|2022-10-28|15/09/2022|0.05||327700000||2022-08-26|15/06/2022|0.04||345600000|
2022-11-28 01:03:06|07275|996559|SS 603817|3.43B|3430000000|6.42|3,133,375|8.81%|23|2022-10-27|15/09/2022|0.07||291400000||2022-08-22|15/06/2022|0.08||258300000|
2022-11-28 01:03:10|07276|1008685|SS 603826|27.42B|27420000000|58.60|1,731,478|43.91%|23|2022-10-26|15/09/2022|0.05||247000000||2022-08-26|15/06/2022|0.06||206900000|
2022-11-28 01:03:13|07277|100583|SS 600388|15.98B|15980000000|14.93|11,917,837|73.6%|25|2022-10-18|15/09/2022|0.23|0.31|2590000000||2022-08-05|15/06/2022|0.28|0.28|2940000000|
2022-11-28 01:03:16|07278|945169|SS 603686|3.76B|3760000000|9.16|2,829,772|-30.29%|24|2022-10-29|15/09/2022|0.15||1290000000||2022-08-24|15/06/2022|0.16||1220000000|
2022-11-28 01:03:19|07279|102094|SS 600592|2.87B|2870000000|7.17|2,991,311|-23.32%|24|2022-10-26|15/09/2022|-0.06||398100000||2022-08-26|15/06/2022|0.02||442100000|
2022-11-28 01:03:22|07280|942811|SS 600753|3B|3000000000|12.86|3,774,005|-30.22%|23|2022-10-27|15/09/2022|-0.01||323000000||2022-08-18|15/06/2022|0.02||655100000|
2022-11-28 01:03:28|07281|100359|SS 600103|5.18B|5180000000|2.350|20,999,669|-11.99%|23|2022-10-26|15/09/2022|0.02||702300000||2022-08-22|15/06/2022|0.03||804400000|
2022-11-28 01:03:32|07282|1024774|SS 603933|2.3B|2300000000|10.92|1,892,487|-20.93%|23|2022-10-28|15/09/2022|0.06||571600000||2022-08-26|15/06/2022|0.08||564500000|
2022-11-28 01:03:35|07283|996088|SS 603668|7.83B|7830000000|18.26|7,739,253|129.11%|24|2022-10-21|15/09/2022|0.21|0.16|2000000000||2022-08-19|15/06/2022|0.26|0.15|1840000000|
2022-11-28 01:03:38|07284|945170|SS 603678|18.67B|18670000000|40.75|4,465,373|-45.16%|25|2023-03-22|15/12/2022||0.8|||2022-10-28|15/09/2022|0.48|0.7|876000000|
2022-11-28 01:03:42|07285|100718|SS 600573|2.43B|2430000000|9.72|10,371,232|13.55%|24|2022-10-25|15/09/2022|0.13||234500000||2022-08-24|15/06/2022|0.07||186400000|
2022-11-28 01:03:45|07286|100789|SS 600660|89.54B|89540000000|35.82|11,730,133|-22.38%|26|2023-03-17|15/12/2022||0.4373||7020000000|2022-10-20|15/09/2022|0.58|0.3954|7540000000|6690000000
2022-11-28 01:03:48|07287|1162043|SS 603893|33.45B|33450000000|80.84|2,321,827|-46.24%|15|2022-10-28|15/09/2022|0.01|0.335|328000000|328000000|2022-08-10|15/06/2022|0.45|0.45|699000000|699000000
2022-11-28 01:03:51|07288|996082|SS 603444|22.74B|22740000000|316.41|750,959|-15.91%|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
2022-11-28 01:03:54|07289|1164174|SS 603087|18.92B|18920000000|33.70|5,024,999|-55.37%|13|2022-10-28|15/09/2022|-0.39||402100000||2022-08-26|15/06/2022|-0.55||144800000|
2022-11-28 01:03:58|07290|994613|SS 603886|4.25B|4250000000|17.71|2,669,106|-7.95%|23|2022-10-27|15/09/2022|0.98||1080000000||2022-08-25|15/06/2022|0.34||611300000|
2022-11-28 01:04:01|07291|1052653|SS 601086|2.53B|2530000000|3.80|14,135,597|6.15%|23|2022-10-28|15/09/2022|0.01||176500000||2022-08-26|15/06/2022|0.01||196600000|
2022-11-28 01:04:04|07292|100694|SS 600543|1.78B|1780000000|5.56|4,350,860|-14.85%|24|2022-10-28|15/09/2022|-0.04||27260000||2022-08-26|15/06/2022|-0.06||19650000|
2022-11-28 01:04:08|07293|100839|SS 600720|8.55B|8550000000|10.99|10,737,548|10.23%|25|2023-03-23|15/12/2022||0.01|||2022-10-29|15/09/2022|0.44|0.7|2510000000|
2022-11-28 01:04:12|07294|100364|SS 600108|6.07B|6070000000|3.120|25,602,900|-5.45%|24|2022-10-28|15/09/2022|||763900000||2022-08-26|15/06/2022|||809300000|
2022-11-28 01:04:15|07295|100889|SS 600795|81.33B|81330000000|4.560|188,765,637|79.53%|25|2022-10-25|15/09/2022|0.15|0.08|55120000000||2022-08-23|15/06/2022|0.07|0.07|44370000000|44370000000
2022-11-28 01:04:18|07296|101023|SS 601002|4.64B|4640000000|4.86|8,320,404|2.1%|24|2022-10-27|15/09/2022|0.01||654800000||2022-08-29|15/06/2022|0.05||730400000|
2022-11-28 01:04:22|07297|100580|SS 600383|51.01B|51010000000|11.21|89,881,748|9.58%|25|2022-10-28|15/09/2022|0.26|0.3487|24960000000|19420000000|2022-08-27|15/06/2022|0.3|0.295|14760000000|25500000000
2022-11-28 01:04:26|07298|100870|SS 600759|5.32B|5320000000|2.360|28,725,779|-4.84%|24|2022-10-31|15/09/2022|-0.03||770000000||2022-08-26|15/06/2022|0.02||655400000|
2022-11-28 01:04:29|07299|1031221|SS 603387|6.71B|6710000000|13.24|8,427,935|-8.42%|23|2022-10-27|15/09/2022|0.28||404000000||2022-08-24|15/06/2022|0.22||402500000|
2022-11-28 01:04:32|07300|997894|SS 603986|66.63B|66630000000|100.38|13,201,369|-33.96%|24|2022-10-29|15/09/2022|0.85|0.8491|1990000000|1990000000|2022-08-27|15/06/2022|1.26|1.26|2550000000|2550000000
2022-11-28 01:04:35|07301|100413|SS 600182|4.86B|4860000000|14.24|1,061,758|5.72%|24|2022-10-28|15/09/2022|0.02||920800000||2022-08-25|15/06/2022|0.02||794400000|
2022-11-28 01:04:40|07302|100708|SS 600562|21.98B|21980000000|17.73|9,355,018|8.44%|24|2022-10-28|15/09/2022|0.06||543400000||2022-08-27|15/06/2022|0.17||888000000|
2022-11-28 01:04:43|07303|100433|SS 600199|17.22B|17220000000|26.17|15,023,119|58.89%|24|2022-10-29|15/09/2022|-0.12||213000000||2022-08-31|15/06/2022|-0.06||256900000|
2022-11-28 01:04:46|07304|1162041|SS 603195|80.4B|80400000000|133.98|759,136|-17.34%|15|2022-10-28|15/09/2022|1.42|1.42|3640000000|3640000000|2022-08-18|15/06/2022|1.44|1.4|3760000000|3760000000
2022-11-28 01:04:49|07305|1162090|SS 603256|6.17B|6170000000|6.71|5,086,478|-25.03%|14|2022-10-28|15/09/2022|0.01||120700000||2022-08-30|15/06/2022|0.02||162200000|
2022-11-28 01:04:53|07306|100534|SS 600323|15.63B|15630000000|19.19|2,943,687|-12.33%|26|2023-03-23|15/12/2022||0.68|||2022-10-27|15/09/2022|0.39|0.39|3480000000|11777000000
2022-11-28 01:04:57|07307|101100|SS 601633|197.54B|197540000000|28.48|23,060,822|-51.69%|26|2023-03-24|15/12/2022||0.2522||45920000000|2022-10-20|15/09/2022|0.28|0.1997|37350000000|37210000000
2022-11-28 01:05:00|07308|994560|SS 603336|2.84B|2840000000|6.49|9,196,548|-16.79%|24|2022-10-27|15/09/2022|0.05||286700000||2022-08-19|15/06/2022|0.04||233100000|
2022-11-28 01:05:04|07309|100342|SS 600094|7.74B|7740000000|3.37|12,833,556|-6.13%|24|2022-10-28|15/09/2022|||1540000000||2022-08-12|15/06/2022|0.04||1230000000|
2022-11-28 01:05:07|07310|101197|SS 900940|1.08B|1080000000|0.320|152,074|4.58%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2022-11-28 01:05:10|07311|100420|SS 600185|11.99B|11990000000|6.38|22,845,583|-5.62%|24|2022-10-28|15/09/2022|-0.07||599800000||2022-08-30|15/06/2022|-0.02||811600000|
2022-11-28 01:05:14|07312|100745|SS 600606|44.13B|44130000000|3.14|82,879,469|-16.57%|25|2022-11-17|15/09/2022|0.0903|0.0903|85990000000|85990000000|2022-08-23|15/06/2022|0.1805|0.1805|171970000000|171970000000
2022-11-28 01:05:17|07313|100437|SS 600206|11.59B|11590000000|13.70|19,026,294|-12.79%|24|2022-10-29|15/09/2022|0.09||4330000000||2022-08-27|15/06/2022|0.1||3500000000|
2022-11-28 01:05:20|07314|101007|SS 600979|4.31B|4310000000|3.52|20,820,833|6.99%|23|2022-10-28|15/09/2022|0.04||||2022-08-26|15/06/2022|0.06|||
2022-11-28 01:05:24|07315|1052664|SS 603386|3.8B|3800000000|11.64|2,836,111|-31.18%|23|2022-10-29|15/09/2022|0.13||607500000||2022-08-26|15/06/2022|0.13||687600000|
2022-11-28 01:05:27|07316|1024788|SS 603335|3.14B|3140000000|7.27|12,008,253|48.37%|23|2022-10-27|15/09/2022|-0.02||485800000||2022-08-18|15/06/2022|-0||409200000|
2022-11-28 01:05:30|07317|102967|SS 603328|6.87B|6870000000|6.88|7,622,597|-8.51%|24|2022-10-25|15/09/2022|0.1||817300000||2022-08-24|15/06/2022|0.08||783300000|
2022-11-28 01:05:33|07318|1052669|SS 603813|1.62B|1620000000|15.22|803,898|9.81%|23|2022-10-25|15/09/2022|0.08||148000000||2022-08-16|15/06/2022|0.13||105900000|
2022-11-28 01:05:37|07319|100614|SS 600433|6.81B|6810000000|3.75|9,498,084|-14.97%|24|2022-10-28|15/09/2022|0.06||2070000000||2022-08-29|15/06/2022|0.06||2090000000|
2022-11-28 01:05:39|07320|100796|SS 600673|27.73B|27730000000|9.56|28,543,334|-14.03%|23|2022-10-31|15/09/2022|0.03||2790000000||2022-07-30|15/06/2022|0.12||3080000000|
2022-11-28 01:05:43|07321|1057309|SS 603848|5.16B|5160000000|12.87|1,542,628|-1.83%|23|2022-10-28|15/09/2022|0.3|0.3|385000000||2022-08-25|15/06/2022|0.15|0.24|379300000|
2022-11-28 01:05:46|07322|1141914|SS 688388|11.96B|11960000000|51.06|3,405,500|-66.7%|18|2022-11-30|15/09/2022|0.64||1350000000||2022-08-31|15/06/2022|0.49||971000000|971000000
2022-11-28 01:05:49|07323|1008684|SS 603797|3.31B|3310000000|5.75|2,442,713|-15.19%|23|2022-10-28|15/09/2022|0.13||254900000||2022-08-26|15/06/2022|0.11||247300000|
2022-11-28 01:05:53|07324|1159376|SS 603983|14.48B|14480000000|36.04|3,167,457|18.01%|17|2022-10-29|15/09/2022|0.01|0.01|327000000|347000000|2022-08-27|15/06/2022|0.13|0.13|435000000|435000000
2022-11-28 01:05:55|07325|100961|SS 600868|5.24B|5240000000|2.77|27,424,882|-1.07%|23|2022-10-27|15/09/2022|0.01||156300000||2022-08-22|15/06/2022|0.01||139400000|
2022-11-28 01:05:59|07326|100579|SS 600382|3.46B|3460000000|4.51|3,892,809|-17.4%|24|2022-10-27|15/09/2022|0.08||178600000||2022-08-29|15/06/2022|0.24||314100000|
2022-11-28 01:06:02|07327|100732|SS 600589|1.63B|1630000000|2.30|5,164,048|7.48%|24|2022-10-25|15/09/2022|-0.07||303800000||2022-08-25|15/06/2022|-0.05||119300000|
2022-11-28 01:06:07|07328|955765|SS 603838|1.93B|1930000000|6.03|1,370,020|-17.85%|24|2022-10-27|15/09/2022|-0.01||54110000||2022-08-03|15/06/2022|||66510000|
2022-11-28 01:06:10|07329|994553|SS 603268|1.86B|1860000000|14.99|678,074|-12.13%|24|2022-10-25|15/09/2022|-0.46||90320000||2022-08-22|15/06/2022|-0.14||54920000|
2022-11-28 01:06:13|07330|1162097|SS 603863|2.61B|2610000000|12.77|4,504,411|47.12%|16|2022-10-28|15/09/2022|-0.34||223500000||2022-08-29|15/06/2022|-0.28||265000000|
2022-11-28 01:06:17|07331|994558|SS 603322|2.75B|2750000000|17.44|3,792,931|38.96%|24|2022-10-28|15/09/2022|0.29||534800000||2022-08-17|15/06/2022|0.17||320200000|
2022-11-28 01:06:20|07332|1052668|SS 603725|1.57B|1570000000|7.53|2,529,619|-5.76%|23|2022-10-28|15/09/2022|0.01||713800000||2022-08-30|15/06/2022|0.07||740400000|
2022-11-28 01:06:23|07333|1081729|SS 603348|16.64B|16640000000|63.41|4,105,398|33.83%|24|2022-10-28|15/09/2022|0.39||1450000000||2022-08-16|15/06/2022|0.2||1200000000|
2022-11-28 01:06:26|07334|102090|SS 600256|71.39B|71390000000|10.88|133,313,062|77.2%|24|2022-10-20|15/09/2022|0.4983|0.2|15960000000|15960000000|2022-08-17|15/06/2022|0.44|0.09|11920000000|
2022-11-28 01:06:30|07335|100743|SS 600603|12.77B|12770000000|7.81|28,085,109|108.82%|24|2022-10-29|15/09/2022|0.02||102900000||2022-08-25|15/06/2022|0.04||164500000|
2022-11-28 01:06:34|07336|101080|SS 601333|13.29B|13290000000|2.08|30,967,826|1.46%|26|2023-03-29|15/12/2022||-0.1369||5320000000|2022-10-27|15/09/2022|-0.032|0.0716|5750000000|5520000000
2022-11-28 01:06:38|07337|101142|SS 601996|3.16B|3160000000|2.820|9,455,772|-5.69%|25|2023-03-29|15/12/2022||0.06|||2022-10-28|15/09/2022|0.01|0.05|607900000|
2022-11-28 01:06:42|07338|100523|SS 600310|4.62B|4620000000|3.16|17,667,843|-22.3%|24|2022-10-27|15/09/2022|-0.07||||2022-08-25|15/06/2022|0.04|||
2022-11-28 01:06:46|07339|100459|SS 600236|49.19B|49190000000|6.22|13,086,375|9.12%|24|2022-10-29|15/09/2022|0.16||||2022-08-27|15/06/2022|0.15|||
2022-11-28 01:06:49|07340|942831|SS 603368|7.19B|7190000000|19.86|4,698,390|24.75%|24|2022-10-27|15/09/2022|0.57||5020000000||2022-08-18|15/06/2022|0.409||4390000000|
2022-11-28 01:06:53|07341|954955|SS 601368|4.79B|4790000000|5.42|4,264,306|-1.09%|24|2022-10-25|15/09/2022|0.06||598600000||2022-08-24|15/06/2022|0.04||576300000|
2022-11-28 01:06:56|07342|994506|SS 600936|5.83B|5830000000|3.49|8,017,157|32.7%|24|2022-10-29|15/09/2022|-0.1||343300000||2022-08-31|15/06/2022|-0.06||492600000|
2022-11-28 01:06:59|07343|100568|SS 600368|4.1B|4100000000|3.65|7,955,177|-2.41%|24|2022-10-27|15/09/2022|0.12||354300000||2022-08-12|15/06/2022|0.13||414300000|
2022-11-28 01:07:02|07344|100472|SS 600252|9.8B|9800000000|2.84|22,700,755|-9.55%|24|2022-10-29|15/09/2022|0.01||700500000||2022-08-27|15/06/2022|0.01||549200000|
2022-11-28 01:07:05|07345|100880|SS 600771|14.44B|14440000000|29.50|8,759,588|-1.93%|24|2022-10-28|15/09/2022|-0.12||341900000||2022-08-26|15/06/2022|||242000000|
2022-11-28 01:07:08|07346|101068|SS 601238|99.45B|99450000000|11.53|28,680,652|-28.16%|26|2023-03-31|15/12/2022||0.2474||29710000000|2022-10-27|15/09/2022|0.2126|0.3042|29150000000|29050000000
2022-11-28 01:07:43|07347|100277|SS 600004|31.74B|31740000000|13.40|20,831,335|14.14%|25|2022-10-29|15/09/2022|-0.05|-0.063|1280000000|1260000000|2022-08-31|15/06/2022|-0.18|-0.18|790000000|791500000
2022-11-28 01:07:46|07348|994609|SS 603861|3.5B|3500000000|8.02|3,136,295|-27.62%|23|2022-10-28|15/09/2022|0.09||973900000||2022-08-25|15/06/2022|-0||742600000|
2022-11-28 01:07:50|07349|100542|SS 600332|28.97B|28970000000|28.88|9,039,155|-1.9%|26|2023-03-17|15/12/2022||0.15||13380000000|2022-10-25|15/09/2022|0.544|0.72|17590000000|21190000000
2022-11-28 01:07:56|07350|100348|SS 600098|19.99B|19990000000|5.70|21,602,058|-21.38%|24|2022-10-29|15/09/2022|0.14||14800000000||2022-08-31|15/06/2022|0.13||12370000000|
2022-11-28 01:07:59|07351|1141905|SS 688020|4.07B|4070000000|50.75|1,475,407|-43.8%|17|2022-10-27|15/09/2022|-0.27||68140000||2022-08-12|15/06/2022|-0.24||75130000|
2022-11-28 01:08:03|07352|100984|SS 600894|5.79B|5790000000|6.72|2,486,827|-4.27%|24|2022-10-29|15/09/2022|0.24||1820000000||2022-08-27|15/06/2022|0.25||1930000000|
2022-11-28 01:08:06|07353|945719|SS 603898|3.52B|3520000000|11.73|2,516,435|7.22%|24|2022-10-25|15/09/2022|0.73||1060000000|1400000000|2022-08-18|15/06/2022|0.27||781000000|
2022-11-28 01:08:09|07354|1043306|SS 603535|4.07B|4070000000|17.47|1,205,451|-18.07%|23|2022-10-26|15/09/2022|0.86||334600000||2022-08-31|15/06/2022|0.27||340100000|
2022-11-28 01:08:12|07355|1052670|SS 603882|33B|33000000000|70.65|4,322,167|-38.47%|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
2022-11-28 01:08:15|07356|100799|SS 600684|3.27B|3270000000|3.83|22,748,198|17.48%|24|2022-10-27|15/09/2022|-0.83||515700000||2022-08-25|15/06/2022|-0.76||163400000|
2022-11-28 01:08:18|07357|1031313|SS 601228|23.99B|23990000000|3.18|18,119,654|0.95%|23|2022-10-28|15/09/2022|0.03||2780000000||2022-08-30|15/06/2022|0.06||3400000000|
2022-11-28 01:08:21|07358|1024793|SS 603043|12.17B|12170000000|21.45|2,745,080|-6.25%|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
2022-11-28 01:08:25|07359|1162061|SS 603390|3.22B|3220000000|7.02|2,169,953|-22.6%|15|2022-10-27|15/09/2022|-0.04||130000000||2022-08-24|15/06/2022|-0.08||83580000|
2022-11-28 01:08:28|07360|100588|SS 600393|4.24B|4240000000|1.670|48,818,053|23.7%|23|2022-10-30|15/09/2022|-0.02||196100000||2022-08-08|15/06/2022|-0.22||910500000|
2022-11-28 01:08:32|07361|942828|SS 603166|4.28B|4280000000|6.62|4,991,114|-31.96%|23|2022-10-29|15/09/2022|0.02||266000000||2022-08-19|15/06/2022|0.02||250300000|
2022-11-28 01:08:36|07362|994509|SS 600996|13.04B|13040000000|10.88|60,029,549|139.65%|23|2022-10-29|15/09/2022|-0.26||483700000||2022-08-30|15/06/2022|||708100000|
2022-11-28 01:08:39|07363|100455|SS 600227|5.15B|5150000000|3.050|14,148,701|-6.15%|23|2022-10-28|15/09/2022|-0.07||550000000||2022-08-22|15/06/2022|-0.01||802400000|
2022-11-28 01:08:42|07364|1055999|SS 600903|9.2B|9200000000|8.06|8,893,607|-19.4%|23|2022-10-27|15/09/2022|-0.02||1070000000||2022-08-26|15/06/2022|-0.02||1330000000|
2022-11-28 01:08:45|07365|100676|SS 600523|7.72B|7720000000|19.08|4,327,224|-5.92%|24|2022-10-28|15/09/2022|0.12||549500000||2022-08-27|15/06/2022|0.02||455200000|
2022-11-28 01:08:49|07366|100589|SS 600395|15.5B|15500000000|7.20|28,490,656|0.84%|24|2022-10-28|15/09/2022|0.19|0.24|2810000000||2022-08-26|15/06/2022|0.36||3380000000|3380000000
2022-11-28 01:08:53|07367|100567|SS 600367|5.01B|5010000000|17.10|8,604,970|5.04%|23|2022-10-27|15/09/2022|0.09||640000000||2022-08-11|15/06/2022|0.37||610700000|
2022-11-28 01:08:56|07368|1162039|SS 603439|6.73B|6730000000|16.40|10,502,354|16.31%|15|2022-10-29|15/09/2022|0.1||280400000||2022-08-27|15/06/2022|0.1||271000000|
2022-11-28 01:08:59|07369|1043304|SS 603458|3.18B|3180000000|10.13|3,293,981|-20.74%|23|2022-10-29|15/09/2022|0.16||345800000||2022-08-27|15/06/2022|0.17||714500000|
2022-11-28 01:09:02|07370|101018|SS 600992|6.23B|6230000000|25.41|26,419,548|217.23%|23|2022-10-27|15/09/2022|0.01||536000000||2022-08-30|15/06/2022|0.01||681000000|
2022-11-28 01:09:06|07371|100735|SS 600594|4.88B|4880000000|6.15|18,189,102|-1.44%|25|2022-10-28|15/09/2022|0.09||653100000||2022-08-26|15/06/2022|0.1||758200000|
2022-11-28 01:09:09|07372|100486|SS 600268|6B|6000000000|8.50|13,137,607|-26.47%|24|2022-10-27|15/09/2022|0.06||1560000000||2022-08-19|15/06/2022|0.07||1820000000|
2022-11-28 01:09:13|07373|996087|SS 603639|9.07B|9070000000|26.50|2,812,255|7.29%|23|2022-10-29|15/09/2022|0.29||992000000||2022-08-26|15/06/2022|0.55||1610000000|
2022-11-28 01:09:16|07374|100449|SS 600221|51.92B|51920000000|1.560|115,908,129|-17.46%|24|2022-10-31|15/09/2022|-0.24||7650000000||2022-08-31|15/06/2022|-0.28||4700000000|
2022-11-28 01:09:19|07375|101758|SS 900945|7.24B|7240000000|0.227|519,715|-5.02%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 01:09:22|07376|994542|SS 603069|7.59B|7590000000|24.02|14,412,302|61.42%|23|2022-10-28|15/09/2022|-0.21|0.06|127900000||2022-08-27|15/06/2022|-0.1|-0.1|170300000|
2022-11-28 01:09:25|07377|100671|SS 600515|46.73B|46730000000|4.08|66,533,206|-30.49%|24|2022-10-27|15/09/2022|0.14||689000000||2022-08-24|15/06/2022|-0||1080000000|
2022-11-28 01:09:31|07378|943643|SS 601969|14.38B|14380000000|7.05|14,384,535|-44.79%|6|2022-10-29|15/09/2022|0.08||1050000000||2022-08-24|15/06/2022|0.12||1640000000|
2022-11-28 01:09:34|07379|100939|SS 600837|54.13B|54130000000|8.80|28,065,752|-26.36%|26|2023-03-30|15/12/2022||0.1447||10030000000|2022-10-28|15/09/2022|0.11|0.2015|6830000000|7520000000
2022-11-28 01:09:37|07380|100647|SS 600477|9.64B|9640000000|4.07|51,984,447|13.06%|24|2022-10-29|15/09/2022|0.02|0.09|2740000000||2022-08-27|15/06/2022|0.06|0.05|2540000000|
2022-11-28 01:09:41|07381|100374|SS 600126|14.56B|14560000000|4.30|9,609,884|-15.19%|24|2022-10-29|15/09/2022|-0.01||10550000000||2022-08-20|15/06/2022|0.04||13970000000|
2022-11-28 01:09:45|07382|994554|SS 603298|16.26B|16260000000|18.77|4,313,560|8.18%|24|2022-10-22|15/09/2022|0.31||3840000000|3840000000|2022-08-18|15/06/2022|0.3||3920000000|
2022-11-28 01:09:52|07383|101053|SS 601177|3.33B|3330000000|8.33|2,606,957|-13.14%|24|2022-10-27|15/09/2022|0.11||483900000||2022-08-17|15/06/2022|0.13||658700000|
2022-11-28 01:09:56|07384|945720|SS 603618|3.97B|3970000000|5.73|10,184,909|-26.25%|23|2022-10-27|15/09/2022|0.03||2230000000||2022-08-26|15/06/2022|0.08||2300000000|
2022-11-28 01:09:59|07385|994552|SS 603258|4.95B|4950000000|20.48|2,030,316|-26.41%|24|2022-10-28|15/09/2022|0.21||184000000||2022-08-31|15/06/2022|0.3||206400000|
2022-11-28 01:10:04|07386|942835|SS 603806|83.61B|83610000000|62.74|8,491,421|-27.77%|25|2023-03-24|15/12/2022||0.78||6810000000|2022-10-29|15/09/2022|0.36|0.36|4530000000|4530000000
2022-11-28 01:10:08|07387|1043308|SS 603602|2.2B|2200000000|10.76|6,367,219|3.16%|23|2022-10-28|15/09/2022|0.04||259100000||2022-08-22|15/06/2022|0.09||346400000|
2022-11-28 01:10:11|07388|100915|SS 600814|4.81B|4810000000|6.52|6,908,333|7.06%|24|2022-10-27|15/09/2022|0.13||561700000||2022-08-30|15/06/2022|0.07||432500000|
2022-11-28 01:10:16|07389|1164176|SS 605166|4B|4000000000|12.69|2,068,851|-15.74%|12|2022-10-30|15/09/2022|0.23||1440000000||2022-08-28|15/06/2022|0.22||1490000000|
2022-11-28 01:10:19|07390|996556|SS 603238|1.95B|1950000000|10.87|865,167|-13.32%|23|2022-10-27|15/09/2022|0.05||381500000||2022-08-27|15/06/2022|0.08||383700000|
2022-11-28 01:10:22|07391|100619|SS 600460|50.54B|50540000000|35.68|21,787,303|-40.59%|25|2023-03-28|15/12/2022||0.1882||2360000000|2022-10-29|15/09/2022|0.12|0.12|2060000000|2070000000
2022-11-28 01:10:26|07392|996179|SS 603040|2.62B|2620000000|19.70|1,166,352|-14.16%|23|2022-10-29|15/09/2022|0.35||152500000||2022-08-27|15/06/2022|0.23||104200000|
2022-11-28 01:10:30|07393|953926|SS 603901|7.12B|7120000000|14.78|2,399,660|-8.48%|24|2022-10-29|15/09/2022|0.38||775600000||2022-08-30|15/06/2022|0.15||759200000|
2022-11-28 01:10:33|07394|100573|SS 600375|4.27B|4270000000|6.54|5,463,230|-35.69%|23|2022-10-29|15/09/2022|-0.43||534200000||2022-08-30|15/06/2022|-1.01||891900000|
2022-11-28 01:10:37|07395|100576|SS 600378|40.59B|40590000000|44.12|1,584,405|23.14%|24|2022-10-29|15/09/2022|0.288||2350000000|2350000000|2022-08-27|15/06/2022|0.297||2190000000|2190000000
2022-11-28 01:10:40|07396|100436|SS 600202|2B|2000000000|5.22|10,503,947|19.18%|23|2022-10-28|15/09/2022|0.08||232100000||2022-08-22|15/06/2022|-0||264100000|
2022-11-28 01:10:44|07397|100410|SS 600178|3.07B|3070000000|6.45|3,932,617|-18.56%|24|2022-10-31|15/09/2022|0.11||1450000000||2022-08-02|15/06/2022|0.07||1410000000|
2022-11-28 01:10:47|07398|942817|SS 600864|10.47B|10470000000|5.03|22,103,488|-12.52%|24|2022-10-26|15/09/2022|-0.15||||2022-08-23|15/06/2022|0.07|||
2022-11-28 01:10:51|07399|100791|SS 600664|7.5B|7500000000|2.97|21,655,984|-5.71%|24|2022-10-27|15/09/2022|0.01||3570000000||2022-08-26|15/06/2022|0.01||3080000000|
2022-11-28 01:10:54|07400|953913|SS 603023|2.34B|2340000000|4.17|5,111,696|2.46%|24|2022-10-28|15/09/2022|||23630000||2022-08-29|15/06/2022|-0||14190000|
2022-11-28 01:10:58|07401|1141899|SS 688011|2.33B|2330000000|23.34|865,460|-30.18%|18|2022-10-25|15/09/2022|-0.01||44610000||2022-08-15|15/06/2022|0.14||44560000|
2022-11-28 01:11:01|07402|994622|SS 603958|1.45B|1450000000|6.57|1,268,737|1.86%|24|2022-10-28|15/09/2022|-0.14||179400000||2022-08-26|15/06/2022|-0.18||157900000|
2022-11-28 01:11:04|07403|994556|SS 603313|5.06B|5060000000|10.42|4,339,012|-42.62%|24|2022-10-29|15/09/2022|0.02||1990000000|1980000000|2022-08-31|15/06/2022|0.11||1940000000|1940000000
2022-11-28 01:11:07|07404|100705|SS 600559|20.75B|20750000000|22.67|15,865,428|-0.61%|24|2022-10-29|15/09/2022|0.19||1430000000||2022-08-27|15/06/2022|0.11||1120000000|
2022-11-28 01:11:12|07405|100830|SS 600722|3.47B|3470000000|5.09|8,387,811|-14.02%|23|2022-10-20|15/09/2022|0.02||156500000||2022-08-11|15/06/2022|0.02||154000000|
2022-11-28 01:11:14|07406|1072208|SS 603156|24.92B|24920000000|19.69|1,505,844|-35.36%|23|2022-10-29|15/09/2022|0.25||1440000000||2022-08-20|15/06/2022|0.13||701500000|
2022-11-28 01:11:17|07407|1031324|SS 603768|3.57B|3570000000|16.98|3,261,528|-1.51%|23|2022-10-28|15/09/2022|0.17||872400000||2022-08-25|15/06/2022|0.15||771100000|
2022-11-28 01:11:22|07408|942823|SS 603011|4.8B|4800000000|9.71|25,340,132|62.92%|24|2022-10-27|15/09/2022|0.12||494400000||2022-08-17|15/06/2022|0.09||414300000|
2022-11-28 01:11:25|07409|998091|SS 603656|1.8B|1800000000|11.80|1,685,611|-3.52%|23|2022-10-27|15/09/2022|0.03||122600000||2022-08-05|15/06/2022|0.04||101500000|
2022-11-28 01:11:28|07410|100739|SS 600598|25.76B|25760000000|14.49|16,972,576|2.91%|24|2022-10-26|15/09/2022|0.2||954500000||2022-08-24|15/06/2022|0.28||1800000000|
2022-11-28 01:11:32|07411|100422|SS 600187|4.02B|4020000000|2.500|34,676,961|3.31%|24|2022-10-29|15/09/2022|-0.06||71130000||2022-08-26|15/06/2022|-0.02||66380000|
2022-11-28 01:11:35|07412|101054|SS 601188|3.88B|3880000000|2.97|4,612,047|-13.91%|23|2022-10-27|15/09/2022|0.04||153000000||2022-08-25|15/06/2022|0.03||109000000|
2022-11-28 01:11:39|07413|951035|SS 603567|13.02B|13020000000|13.85|5,538,019|-8.58%|23|2022-10-27|15/09/2022|-0.09||839200000||2022-08-25|15/06/2022|0.09||1480000000|
2022-11-28 01:11:42|07414|100438|SS 600207|5.44B|5440000000|6.30|9,504,384|-11.52%|23|2022-10-28|15/09/2022|0.05||1040000000||2022-08-30|15/06/2022|0.05||971800000|
2022-11-28 01:11:46|07415|100596|SS 600403|11.79B|11790000000|4.93|17,958,888|27.39%|24|2022-10-21|15/09/2022|0.23||2500000000||2022-08-18|15/06/2022|0.24||1910000000|
2022-11-28 01:11:56|07416|100405|SS 600172|7.72B|7720000000|5.350|43,374,771|-52.49%|24|2022-10-30|15/09/2022|0.01||532500000||2022-08-30|15/06/2022|0.03||670100000|
2022-11-28 01:11:59|07417|100502|SS 600285|8.07B|8070000000|14.30|12,236,318|12.6%|24|2022-10-28|15/09/2022|0.24||774000000|774000000|2022-08-10|15/06/2022|0.25||821000000|
2022-11-28 01:12:03|07418|101105|SS 601677|14.55B|14550000000|14.97|23,025,888|-42.07%|23|2022-10-29|15/09/2022|0.23||6540000000||2022-08-31|15/06/2022|0.517|0.517|7990000000|7990000000
2022-11-28 01:12:07|07419|100525|SS 600312|11.83B|11830000000|8.72|19,539,452|-0.46%|25|2022-10-25|15/09/2022|0.04|0.1|2110000000|2780000000|2022-08-25|15/06/2022|0.06|0.06|2400000000|3020000000
2022-11-28 01:12:10|07420|100628|SS 600439|2.95B|2950000000|2.60|9,161,029|-11.56%|24|2022-10-31|15/09/2022|0.01||262500000||2022-08-27|15/06/2022|0.01||282700000|
2022-11-28 01:12:13|07421|100451|SS 600222|4.38B|4380000000|7.88|20,851,090|-12.05%|24|2022-10-29|15/09/2022|-0.06||433600000||2022-08-20|15/06/2022|-0.05||441400000|
2022-11-28 01:12:17|07422|994568|SS 603508|5.56B|5560000000|14.58|1,877,833|-3.58%|24|2022-10-27|15/09/2022|0.16||206200000||2022-08-26|15/06/2022|0.17||222300000|
2022-11-28 01:12:20|07423|100687|SS 600531|6.09B|6090000000|5.57|25,370,720|-0.71%|24|2022-10-30|15/09/2022|0.02||6670000000||2022-08-25|15/06/2022|0.15||6780000000|
2022-11-28 01:12:23|07424|100291|SS 600020|6.36B|6360000000|2.83|7,350,524|-10.16%|24|2022-10-29|15/09/2022|0.02||2270000000||2022-08-13|15/06/2022|0.08||3180000000|
2022-11-28 01:12:27|07425|1054841|SS 603103|8.1B|8100000000|12.79|2,487,231|7.48%|24|2023-03-13|15/12/2022||0.13|||2022-10-29|15/09/2022|-0.06|0.13|392700000|500000000
2022-11-28 01:12:30|07426|1031316|SS 603303|9.34B|9340000000|19.45|3,616,405|13.28%|23|2022-10-27|15/09/2022|0.13||1140000000||2022-08-19|15/06/2022|0.2||1190000000|
2022-11-28 01:12:33|07427|942797|SS 600346|117.2B|117200000000|16.63|19,600,143|-22.76%|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
2022-11-28 01:12:36|07428|955763|SS 603223|10.79B|10790000000|21.05|2,236,476|-10.81%|24|2022-10-27|15/09/2022|0.05||1270000000||2022-08-30|15/06/2022|0.05||1200000000|
2022-11-28 01:12:40|07429|100648|SS 600487|37.19B|37190000000|16.02|61,154,234|-2.67%|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
2022-11-28 01:12:43|07430|994573|SS 603556|9.38B|9380000000|19.26|6,810,542|39.77%|24|2022-10-29|15/09/2022|0.36||817800000||2022-08-27|15/06/2022|0.32||901400000|
2022-11-28 01:12:46|07431|100311|SS 600060|17.76B|17760000000|13.82|12,919,721|1.25%|25|2022-10-31|15/09/2022|0.37|0.39|12300000000|46801000000|2022-08-31|15/06/2022|0.23|0.22|10030000000|
2022-11-28 01:12:50|07432|100592|SS 600398|19.83B|19830000000|4.60|9,915,106|-27.56%|25|2023-03-13|15/12/2022||0.12||5830000000|2022-10-29|15/09/2022|0.11|0.11|4160000000|5340000000
2022-11-28 01:12:54|07433|942830|SS 603306|12.26B|12260000000|39.50|6,195,704|1.94%|24|2022-10-26|15/09/2022|0.17||476000000||2022-08-27|15/06/2022|0.03||288800000|
2022-11-28 01:12:58|07434|100865|SS 600751|6.91B|6910000000|2.480|13,795,733|-6.06%|23|2022-10-29|15/09/2022|0.01||34050000||2022-08-31|15/06/2022|0.03||27500000|
2022-11-28 01:13:03|07435|994618|SS 603909|2.52B|2520000000|12.55|831,844|-17.38%|23|2022-10-25|15/09/2022|0.08||320500000||2022-08-16|15/06/2022|0.02||159500000|
2022-11-28 01:13:06|07436|100541|SS 600331|5.53B|5530000000|2.730|16,678,414|-23.31%|24|2022-10-29|15/09/2022|-0.01||416400000||2022-08-31|15/06/2022|0.04||852300000|
2022-11-28 01:13:09|07437|100976|SS 600885|36.22B|36220000000|34.83|5,236,318|-33.3%|24|2023-03-31|15/12/2022||0.3333||3070000000|2022-10-29|15/09/2022|0.33|0.33|3090000000|3090000000
2022-11-28 01:13:12|07438|1142282|SS 601236|36.98B|36980000000|7.84|27,680,469|-30.5%|18|2022-10-28|15/09/2022|-0.06||-201100000||2022-08-30|15/06/2022|0.22||1560000000|
2022-11-28 01:13:15|07439|100520|SS 600307|10.71B|10710000000|1.720|28,348,560|-20%|24|2022-10-29|15/09/2022|-0.24|0.11|10320000000||2022-08-30|15/06/2022|-0.01|0.1|15170000000|
2022-11-28 01:13:18|07440|1054843|SS 603260|97.89B|97890000000|91.13|8,677,327|-40.44%|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
2022-11-28 01:13:21|07441|100929|SS 600829|4.21B|4210000000|7.30|10,987,091|24.36%|23|2022-10-24|15/09/2022|0.15||2650000000||2022-08-12|15/06/2022|0.1||2280000000|
2022-11-28 01:13:28|07442|100286|SS 600015|81.96B|81960000000|5.15|22,192,121|-9.65%|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
2022-11-28 01:14:32|07443|100857|SS 600743|4.69B|4690000000|1.990|19,098,716|8.15%|24|2022-10-29|15/09/2022|-0.03||1460000000||2022-08-31|15/06/2022|-0.12||3000000000|
2022-11-28 01:14:37|07444|994503|SS 600909|23.07B|23070000000|4.91|60,200,329|-4.66%|23|2022-10-28|15/09/2022|0.05||752300000||2022-08-26|15/06/2022|0.14||1130000000|
2022-11-28 01:14:40|07445|996079|SS 603358|8.5B|8500000000|19.35|1,991,205|-13.23%|23|2022-10-29|15/09/2022|0.24||1370000000||2022-08-31|15/06/2022|0.13||1020000000|
2022-11-28 01:14:43|07446|101194|SS 900937|665.09M|665090000|0.192|1,788,008|6.67%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2022-11-28 01:14:46|07447|100841|SS 600726|4.77B|4770000000|2.720|10,002,880|-1.81%|24|2022-10-28|15/09/2022|-0.31||||2022-08-29|15/06/2022|-0.34|||
2022-11-28 01:14:50|07448|994516|SS 601226|7.81B|7810000000|6.67|19,653,624|17.84%|23|2022-10-28|15/09/2022|0.04||2060000000||2022-08-26|15/06/2022|0.18||2090000000|
2022-11-28 01:14:54|07449|100296|SS 600027|53.16B|53160000000|5.94|88,728,464|69.23%|26|2023-03-28|15/12/2022||0.17|||2022-10-28|15/09/2022|0.045|0.14|30110000000|
2022-11-28 01:14:57|07450|100535|SS 600325|22.36B|22360000000|10.52|52,969,101|98.49%|24|2022-10-29|15/09/2022|0.1||7800000000||2022-08-30|15/06/2022|0.49||16920000000|
2022-11-28 01:15:00|07451|100631|SS 600448|2.12B|2120000000|3.36|18,110,062|6.33%|24|2022-10-28|15/09/2022|||1030000000||2022-08-30|15/06/2022|||998700000|
2022-11-28 01:15:04|07452|101013|SS 600985|35.28B|35280000000|14.21|21,733,712|31.57%|25|2023-03-30|15/12/2022||0.57|||2022-10-28|15/09/2022|0.66|0.78|18930000000|
2022-11-28 01:15:08|07453|100719|SS 600575|9.95B|9950000000|2.620|28,280,161|19.09%|24|2022-10-28|15/09/2022|0.07||6590000000||2022-08-29|15/06/2022|0.04||8810000000|
2022-11-28 01:15:11|07454|996069|SS 603038|1.61B|1610000000|7.80|2,048,007|-43.11%|23|2022-10-25|15/09/2022|0.03||215300000||2022-08-25|15/06/2022|0.01||281200000|
2022-11-28 01:15:14|07455|1057304|SS 600025|122.4B|122400000000|6.80|27,939,190|13.33%|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
2022-11-28 01:15:17|07456|100284|SS 600011|104.76B|104760000000|8.09|81,091,722|41.43%|26|2023-03-21|15/12/2022||0.1|||2022-10-25|15/09/2022|-0.09|0.15|67080000000|
2022-11-28 01:15:21|07457|100324|SS 600054|6.61B|6610000000|10.68|6,111,784|17.49%|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
2022-11-28 01:15:24|07458|101756|SS 900942|921.79M|921790000|0.737|324,766|5.74%|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
2022-11-28 01:15:27|07459|101107|SS 601688|108.25B|108250000000|13.00|30,237,336|-18.24%|26|2023-03-31|15/12/2022||0.116||9940000000|2022-10-28|15/09/2022|0.26|0.351|7450000000|9560000000
2022-11-28 01:15:31|07460|100904|SS 600801|31.61B|31610000000|15.22|10,370,675|-13.28%|26|2023-03-30|15/12/2022||0.84|||2022-10-26|15/09/2022|0.3|0.3|7420000000|7420000000
2022-11-28 01:15:34|07461|101191|SS 900933|6.36B|6360000000|1.883|2,127,579|3.92%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2022-11-28 01:15:37|07462|100855|SS 600741|56.28B|56280000000|17.85|13,657,619|-29.28%|26|2023-03-30|15/12/2022||0.6805||43110000000|2022-10-28|15/09/2022|0.75|0.75|44560000000|44560000000
2022-11-28 01:15:41|07463|100302|SS 600035|5.23B|5230000000|3.26|12,076,168|7.95%|24|2022-10-29|15/09/2022|0.12||765600000||2022-08-30|15/06/2022|0.12||676800000|
2022-11-28 01:15:44|07464|100711|SS 600566|29.62B|29620000000|32.17|13,878,606|76.18%|25|2022-10-24|15/09/2022|0.64||2030000000|2030000000|2022-08-20|15/06/2022|0.49||1690000000|1690000000
2022-11-28 01:15:46|07465|100481|SS 600260|1.92B|1920000000|1.93|24,595,039|-44.7%|24|2022-10-30|15/09/2022|-0.07||170300000||2022-08-30|15/06/2022|-0.13||270700000|
2022-11-28 01:15:50|07466|100356|SS 600107|2.48B|2480000000|6.87|14,135,837|5.86%|23|2022-10-28|15/09/2022|-0.07||101000000||2022-08-25|15/06/2022|-0.01||87120000|
2022-11-28 01:15:53|07467|100509|SS 600293|3.23B|3230000000|2.80|14,792,097|-21.57%|23|2022-10-27|15/09/2022|-0.09||508100000||2022-08-30|15/06/2022|-0.02||527400000|
2022-11-28 01:15:56|07468|994594|SS 603738|6.74B|6740000000|24.24|6,489,809|-45.09%|23|2022-10-29|15/09/2022|0.35||207500000||2022-08-27|15/06/2022|0.23||263000000|
2022-11-28 01:16:00|07469|100386|SS 600141|33.87B|33870000000|30.48|19,865,251|-21.85%|26|2023-03-21|15/12/2022||1.7|||2022-10-29|15/09/2022|1.34|1.58|7560000000|7560000000
2022-11-28 01:16:04|07470|994541|SS 603067|7.98B|7980000000|15.68|15,850,091|8.74%|24|2022-10-31|15/09/2022|0.15||768000000||2022-08-31|15/06/2022|0.29||1020000000|1020000000
2022-11-28 01:16:07|07471|1006195|SS 603385|2.83B|2830000000|7.40|2,265,169|-17.87%|23|2022-10-28|15/09/2022|0.07||907400000||2022-08-19|15/06/2022|0.18||1050000000|
2022-11-28 01:16:11|07472|100330|SS 600079|33.73B|33730000000|20.94|31,188,932|-0.66%|25|2022-10-28|15/09/2022|0.42||5650000000||2022-08-26|15/06/2022|0.42||5380000000|
2022-11-28 01:16:14|07473|953929|SS 603989|10.71B|10710000000|26.71|1,953,004|-36.83%|24|2022-10-29|15/09/2022|0.26||834800000||2022-08-09|15/06/2022|0.3||910600000|
2022-11-28 01:16:17|07474|994623|SS 603959|6.3B|6300000000|12.83|4,504,052|-32.54%|23|2022-10-28|15/09/2022|0.08||902600000||2022-08-26|15/06/2022|0.06||612000000|
2022-11-28 01:16:21|07475|100997|SS 600969|2.97B|2970000000|8.03|5,848,157|10.61%|24|2022-10-27|15/09/2022|0.08||||2022-08-25|15/06/2022|0.02|||
2022-11-28 01:16:25|07476|100646|SS 600476|2.5B|2500000000|15.55|5,721,337|44.11%|23|2022-10-28|15/09/2022|-0.08||190100000||2022-08-29|15/06/2022|-0.02||142400000|
2022-11-28 01:16:28|07477|100634|SS 600478|17.36B|17360000000|10.51|38,621,099|44.37%|24|2022-10-28|15/09/2022|0.06||1040000000||2022-08-30|15/06/2022|0.02||711800000|
2022-11-28 01:16:31|07478|942836|SS 603998|3.9B|3900000000|8.88|23,037,534|62.64%|24|2022-10-30|15/09/2022|0.43||484300000||2022-08-30|15/06/2022|0.07||450500000|
2022-11-28 01:16:35|07479|100844|SS 600731|3.55B|3550000000|7.68|7,123,576|-14.09%|24|2022-10-30|15/09/2022|0.24||830700000||2022-08-01|15/06/2022|0.26||812400000|
2022-11-28 01:16:38|07480|1162046|SS 603353|3.34B|3340000000|19.47|1,731,868|-13.04%|14|2022-10-29|15/09/2022|0.21||1150000000||2022-08-26|15/06/2022|0.19||1280000000|
2022-11-28 01:16:41|07481|100392|SS 600156|1.99B|1990000000|4.94|6,294,559|27.32%|23|2022-10-26|15/09/2022|-0.28||188300000||2022-08-23|15/06/2022|-0.08||278600000|
2022-11-28 01:16:44|07482|101001|SS 600975|5.73B|5730000000|7.11|19,499,682|10.75%|24|2022-10-29|15/09/2022|0.03||1360000000||2022-08-30|15/06/2022|-0.08||819400000|
2022-11-28 01:16:48|07483|994557|SS 603319|3.39B|3390000000|16.33|3,581,077|-28.01%|24|2022-10-27|15/09/2022|0.3||457000000||2022-08-29|15/06/2022|0.08||346200000|
2022-11-28 01:16:51|07484|100715|SS 600570|76.83B|76830000000|40.33|18,716,638|-8.26%|26|2023-03-28|15/12/2022||0.5776||2750000000|2022-10-27|15/09/2022|0.06|0.1154|1350000000|1350000000
2022-11-28 01:16:54|07485|100582|SS 600387|4.49B|4490000000|9.59|11,598,984|73.73%|24|2022-10-28|15/09/2022|0.06||2940000000||2022-08-30|15/06/2022|0.05||3760000000|
2022-11-28 01:16:58|07486|1031226|SS 603825|3.59B|3590000000|14.18|9,329,479|-15.9%|23|2022-10-29|15/09/2022|0.03||1670000000||2022-08-31|15/06/2022|0.14||1620000000|
2022-11-28 01:17:01|07487|1056000|SS 600933|17.05B|17050000000|19.10|11,480,131|23.87%|24|2023-03-30|15/12/2022||0.18|||2022-10-28|15/09/2022|0.2|0.18|1190000000|
2022-11-28 01:17:04|07488|101082|SS 601377|50.95B|50950000000|5.92|61,865,827|-32.27%|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
2022-11-28 01:17:08|07489|100742|SS 600602|8.02B|8020000000|6.54|11,249,404|8.28%|24|2022-10-27|15/09/2022|0.05||1210000000||2022-08-26|15/06/2022|0.01||742900000|
2022-11-28 01:17:11|07490|101759|SS 900901|1.12B|1120000000|0.469|937,637|6.35%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2022-11-28 01:17:14|07491|953922|SS 603598|2.33B|2330000000|8.69|10,204,028|0.23%|24|2022-10-31|15/09/2022|0.01||1130000000||2022-08-31|15/06/2022|0.08||1170000000|
2022-11-28 01:17:18|07492|942801|SS 600556|12.94B|12940000000|7.16|32,173,480|-42.95%|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
2022-11-28 01:17:21|07493|100283|SS 600010|89.45B|89450000000|1.960|317,930,563|-35.53%|24|2022-10-28|15/09/2022|-0.03|0.01|17140000000||2022-08-26|15/06/2022|0.04|0.04|20890000000|
2022-11-28 01:17:24|07494|100996|SS 600967|14.67B|14670000000|8.62|9,071,096|-15.41%|24|2022-10-25|15/09/2022|0.1||3450000000||2022-08-30|15/06/2022|0.13||4300000000|
2022-11-28 01:17:28|07495|101200|SS 900948|4.89B|4890000000|1.515|5,008,347|89.37%|23|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-28 01:17:31|07496|100901|SS 600797|6.11B|6110000000|6.14|16,128,074|-2.54%|24|2022-10-25|15/09/2022|0.01||985700000||2022-08-20|15/06/2022|0.05||899400000|
2022-11-28 01:17:34|07497|100868|SS 600756|4.33B|4330000000|13.35|13,675,589|6.12%|24|2022-10-28|15/09/2022|||473600000||2022-08-26|15/06/2022|-0.1||368800000|
2022-11-28 01:17:37|07498|100953|SS 600858|2.94B|2940000000|5.66|10,472,439|13.2%|24|2022-10-28|15/09/2022|0.02||1480000000||2022-08-25|15/06/2022|0.06||1250000000|
2022-11-28 01:17:40|07499|1052666|SS 603533|6.59B|6590000000|15.01|3,381,949|-30.25%|23|2022-10-29|15/09/2022|-0||677800000||2022-08-27|15/06/2022|0.12||665000000|
2022-11-28 01:17:43|07500|996078|SS 603337|9.48B|9480000000|19.51|1,310,232|-24.76%|23|2022-10-22|15/09/2022|0.24|0.34|1280000000||2022-08-26|15/06/2022|0.27|0.42|1290000000|
2022-11-28 01:17:46|07501|101126|SS 601886|10.05B|10050000000|8.90|10,233,131|31.08%|24|2022-10-28|15/09/2022|0.22||4560000000||2022-07-29|15/06/2022|0.1||4450000000|
2022-11-28 01:17:50|07502|994601|SS 603816|28.61B|28610000000|34.80|7,802,831|-33.13%|24|2022-10-28|15/09/2022|0.62|0.6138|4750000000|4760000000|2022-08-16|15/06/2022|0.54|0.5394|4480000000|4500000000
2022-11-28 01:17:53|07503|100726|SS 600584|43.44B|43440000000|24.35|24,541,359|-26.5%|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
2022-11-28 01:17:56|07504|955766|SS 603979|14.11B|14110000000|23.70|4,132,396|11.53%|24|2022-10-25|15/09/2022|0.23||1400000000|1400000000|2022-08-23|15/06/2022|0.225||1340000000|
2022-11-28 01:18:00|07505|942793|SS 603088|3.4B|3400000000|7.77|10,086,254|-18.82%|24|2022-10-30|15/09/2022|0.08||159800000||2022-08-25|15/06/2022|0.08||158200000|
2022-11-28 01:18:03|07506|994589|SS 603708|6.41B|6410000000|10.69|4,626,724|-26.78%|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
2022-11-28 01:18:06|07507|994612|SS 603878|4.9B|4900000000|12.23|8,815,935|89.91%|24|2022-10-27|15/09/2022|0.15||770300000||2022-08-19|15/06/2022|0.13||701200000|
2022-11-28 01:18:10|07508|996180|SS 603208|7.13B|7130000000|52.67|1,775,441|23.37%|23|2022-10-28|15/09/2022|-0.66||941500000||2022-08-30|15/06/2022|0.48|0.48|780000000|780000000
2022-11-28 01:18:14|07509|994512|SS 601128|21.21B|21210000000|7.74|34,025,976|13.82%|24|2023-03-31|15/12/2022||0.23|||2022-10-28|15/09/2022|0.32|0.29|2310000000|2310000000
2022-11-28 01:18:17|07510|100949|SS 600854|2.49B|2490000000|4.78|6,439,453|-11.81%|23|2022-10-28|15/09/2022|0.05||32140000||2022-08-25|15/06/2022|0.11||113000000|
2022-11-28 01:18:20|07511|1081732|SS 603876|22.35B|22350000000|45.56|8,371,994|-0.09%|23|2022-10-29|15/09/2022|0.6|0.6|5200000000||2022-08-23|15/06/2022|0.6|0.6|5800000000|
2022-11-28 01:18:24|07512|1043303|SS 603359|5.11B|5110000000|11.45|6,062,075|-16.73%|23|2022-10-28|15/09/2022|0.03|0.03|263200000||2022-08-30|15/06/2022|0.22|0.45|537100000|
2022-11-28 01:18:27|07513|100354|SS 600105|4.91B|4910000000|3.50|17,650,547|-39.55%|24|2022-10-28|15/09/2022|0.04||1250000000||2022-08-26|15/06/2022|0.01||916900000|
2022-11-28 01:18:31|07514|100575|SS 600377|37.43B|37430000000|7.96|3,962,559|-5.13%|26|2023-03-24|15/12/2022||0.1783||3210000000|2022-10-26|15/09/2022|0.2488|0.1732|4610000000|2990000000
2022-11-28 01:18:34|07515|1162091|SS 603810|2.65B|2650000000|19.98|9,957,853|51.94%|15|2022-10-25|15/09/2022|0.1||366100000||2022-08-02|15/06/2022|0.28||576100000|
2022-11-28 01:18:37|07516|1073383|SS 600901|16.94B|16940000000|5.67|16,197,611|11.61%|22|2022-10-29|15/09/2022|0.21|0.84|1100000000|1100000000|2022-08-18|15/06/2022|0.15||1080000000|
2022-11-28 01:18:40|07517|994518|SS 601500|4.97B|4970000000|3.86|8,511,142|-9.88%|23|2022-10-29|15/09/2022|0.01||1150000000||2022-08-26|15/06/2022|0.01||988300000|
2022-11-28 01:18:43|07518|1162098|SS 603915|13.83B|13830000000|20.85|5,101,102|-27.26%|15|2022-10-28|15/09/2022|0.17|0.3|688500000|690000000|2022-08-27|15/06/2022|0.17|0.1643|738500000|
2022-11-28 01:18:45|07519|101043|SS 601100|82.83B|82830000000|63.85|6,823,568|-21.01%|25|2022-10-25|15/09/2022|0.517|0.45|2030000000|2020000000|2022-08-30|15/06/2022|0.3985|0.5866|1690000000|1690000000
2022-11-28 01:18:49|07520|100519|SS 600305|11.19B|11190000000|11.28|8,767,173|-27.6%|24|2022-10-28|15/09/2022|0.02|-0.0006|498000000|485490000|2022-08-23|15/06/2022|0.05|0.05|611000000|610750000
2022-11-28 01:18:52|07521|101009|SS 600981|6.3B|6300000000|2.80|11,513,000|4.48%|23|2022-10-30|15/09/2022|0.08||13880000000||2022-08-29|15/06/2022|-0.16||12320000000|
2022-11-28 01:18:56|07522|100376|SS 600128|2.02B|2020000000|8.19|5,557,010|24.28%|23|2022-10-29|15/09/2022|0.02||1550000000||2022-08-30|15/06/2022|0.06||1540000000|
2022-11-28 01:19:00|07523|100594|SS 600400|11.91B|11910000000|5.16|24,517,776|35.79%|24|2022-10-29|15/09/2022|-0||541600000||2022-08-26|15/06/2022|0.01||482000000|
2022-11-28 01:19:03|07524|994507|SS 600959|15.2B|15200000000|3.04|21,752,386|2.7%|23|2022-10-28|15/09/2022|0.02||1690000000||2022-08-29|15/06/2022|0.01||1950000000|
2022-11-28 01:19:07|07525|100678|SS 600527|3.64B|3640000000|2.100|9,460,933|-4.55%|23|2022-10-31|15/09/2022|0.01||186100000||2022-08-26|15/06/2022|0.01||230600000|
2022-11-28 01:19:10|07526|101055|SS 601199|6.24B|6240000000|6.67|8,840,891|32.08%|24|2022-10-26|15/09/2022|0.09||314600000||2022-08-26|15/06/2022|0.06||255200000|
2022-11-28 01:19:13|07527|994555|SS 603299|8.54B|8540000000|10.90|17,153,324|17.2%|24|2022-10-26|15/09/2022|0.27||1440000000||2022-08-29|15/06/2022|0.3||1510000000|
2022-11-28 01:19:17|07528|100703|SS 600557|15.14B|15140000000|25.85|16,630,454|154.18%|25|2022-10-10|15/09/2022|0.12||1030000000||2022-08-02|15/06/2022|0.18||1020000000|
2022-11-28 01:19:20|07529|942832|SS 603369|51.31B|51310000000|41.15|7,489,153|-28.87%|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
2022-11-28 01:19:24|07530|1116233|SS 603629|3.31B|3310000000|18.17|2,399,402|13.01%|20|2022-10-28|15/09/2022|0.12||422100000||2022-08-24|15/06/2022|0.08||471500000|
2022-11-28 01:19:28|07531|100665|SS 600513|2.92B|2920000000|10.16|6,387,161|16.11%|23|2022-10-21|15/09/2022|0.12||515600000||2022-08-24|15/06/2022|0.12||492300000|
2022-11-28 01:19:31|07532|101028|SS 601008|5.55B|5550000000|4.47|27,019,963|25.21%|24|2022-10-28|15/09/2022|0.04||561400000||2022-08-26|15/06/2022|0.03||543600000|
2022-11-28 01:19:34|07533|994570|SS 603519|3.22B|3220000000|12.08|2,322,726|-24.92%|24|2022-10-17|15/09/2022|0.69||339800000||2022-08-21|15/06/2022|1.05||363500000|
2022-11-28 01:19:37|07534|1054855|SS 603937|2.68B|2680000000|12.74|5,867,830|15.29%|23|2022-10-28|15/09/2022|0.11||453400000||2022-07-28|15/06/2022|0.15||379400000|
2022-11-28 01:19:42|07535|101057|SS 601222|19.09B|19090000000|9.28|39,350,460|-16.4%|25|2022-10-29|15/09/2022|0.1886|0.16|1280000000|1280000000|2022-08-26|15/06/2022|0.1321||1340000000|
2022-11-28 01:19:45|07536|1008686|SS 603906|15.3B|15300000000|27.03|6,134,990|-40.2%|23|2022-10-31|15/09/2022|0.49||3930000000|3930000000|2022-08-31|15/06/2022|0.39|0.39|3450000000|3450000000
2022-11-28 01:19:48|07537|1054852|SS 603829|1.85B|1850000000|11.56|3,298,829|-8.25%|23|2022-10-25|15/09/2022|0.12||470300000||2022-08-25|15/06/2022|0.17||439700000|
2022-11-28 01:19:51|07538|1031325|SS 603041|2.23B|2230000000|12.15|1,666,833|2.27%|23|2022-10-28|15/09/2022|0.08||98880000||2022-08-19|15/06/2022|0.1||121400000|
2022-11-28 01:19:55|07539|1031228|SS 603880|1.78B|1780000000|6.07|2,494,362|-7.89%|23|2022-10-27|15/09/2022|||137400000||2022-08-25|15/06/2022|||112700000|
2022-11-28 01:19:59|07540|1088092|SS 603693|11.83B|11830000000|13.27|5,646,416|-36.53%|23|2022-10-27|15/09/2022|0.09||430000000||2022-08-29|15/06/2022|0.2||551300000|
2022-11-28 01:20:02|07541|942600|SS 603688|44.39B|44390000000|122.37|5,270,530|108.47%|24|2023-03-22|15/12/2022||0.58|||2022-10-25|15/09/2022|0.77|0.56|536500000|
2022-11-28 01:20:06|07542|100837|SS 600716|3.9B|3900000000|4.16|15,257,503|3.74%|24|2022-10-25|15/09/2022|-0.04||70500000||2022-08-25|15/06/2022|0.01||9230000|
2022-11-28 01:20:10|07543|101135|SS 601928|20.26B|20260000000|7.96|19,160,544|16.03%|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
2022-11-28 01:20:13|07544|1010702|SS 601952|17.17B|17170000000|12.46|14,502,019|8.54%|23|2022-10-21|15/09/2022|0.19||2860000000||2022-08-19|15/06/2022|0.16||2860000000|
2022-11-28 01:20:16|07545|1024792|SS 603286|1.53B|1530000000|17.31|2,950,653|-27.94%|23|2022-10-27|15/09/2022|-0.08||199900000||2022-08-29|15/06/2022|||181100000|
2022-11-28 01:20:20|07546|994538|SS 603036|2.07B|2070000000|10.08|6,557,148|5.55%|24|2022-10-30|15/09/2022|0.08||68920000||2022-08-12|15/06/2022|0.08||64990000|
2022-11-28 01:20:24|07547|994533|SS 603028|2.45B|2450000000|8.64|2,866,788|-36.28%|23|2022-10-27|15/09/2022|0.02||203200000||2022-08-25|15/06/2022|0.03||205800000|
2022-11-28 01:20:27|07548|100503|SS 600287|2.27B|2270000000|5.11|7,611,797|21.67%|24|2022-10-29|15/09/2022|0.02||1080000000||2022-08-26|15/06/2022|0.04||1110000000|
2022-11-28 01:20:30|07549|100570|SS 600370|12.23B|12230000000|3.140|12,956,584|-2.18%|23|2022-10-28|15/09/2022|0.05||6090000000||2022-08-29|15/06/2022|0.04||5120000000|
2022-11-28 01:20:34|07550|1010703|SS 603269|1.5B|1500000000|13.29|3,506,406|4.89%|23|2022-10-28|15/09/2022|0.17||267700000||2022-08-29|15/06/2022|0.16||339000000|
2022-11-28 01:20:37|07551|1162051|SS 603530|7.09B|7090000000|16.40|5,612,035|-19.96%|14|2022-10-27|15/09/2022|0.01||178200000||2022-08-24|15/06/2022|0.05||210300000|
2022-11-28 01:20:40|07552|101056|SS 601218|4.12B|4120000000|4.250|13,413,223|-34.41%|24|2022-10-28|15/09/2022|0.03||521600000||2022-08-05|15/06/2022|0.04||396000000|
2022-11-28 01:20:43|07553|100860|SS 600746|10.38B|10380000000|8.90|2,919,974|-40.23%|24|2022-10-25|15/09/2022|-0.03||1660000000||2022-08-15|15/06/2022|0.29||2280000000|
2022-11-28 01:20:47|07554|100448|SS 600220|5.15B|5150000000|2.890|30,498,008|19.92%|24|2022-10-28|15/09/2022|0.03||616400000||2022-08-25|15/06/2022|0.02||476700000|
2022-11-28 01:20:50|07555|1052656|SS 603136|4.94B|4940000000|26.76|3,618,217|74.22%|23|2022-10-28|15/09/2022|0.3|0.43|154000000||2022-08-30|15/06/2022|-0.17|-0.16|32570000|
2022-11-28 01:20:53|07556|955762|SS 603117|1.69B|1690000000|2.67|11,444,434|-24.15%|24|2022-10-28|15/09/2022|-0.04||103400000||2022-08-29|15/06/2022|-0.03||126100000|
2022-11-28 01:20:57|07557|994559|SS 603323|8.55B|8550000000|4.74|23,021,607|-0.63%|23|2022-10-28|15/09/2022|0.21|0.26|1850000000|3050000000|2022-08-18|15/06/2022|0.12|0.12|1900000000|
2022-11-28 01:21:00|07558|100434|SS 600200|5B|5000000000|7.10|16,528,184|1.28%|23|2022-10-29|15/09/2022|-0.04||594000000||2022-08-29|15/06/2022|-0.04||341800000|
2022-11-28 01:21:04|07559|998089|SS 603179|20.33B|20330000000|41.71|5,394,430|40.4%|24|2023-03-01|15/12/2022||0.31|||2022-10-29|15/09/2022|0.26|0.26|1910000000|
2022-11-28 01:21:07|07560|1031317|SS 603787|4.17B|4170000000|20.46|3,130,878|13.79%|23|2022-10-27|15/09/2022|0.42||1720000000||2022-08-26|15/06/2022|0.21||1380000000|
2022-11-28 01:21:10|07561|100641|SS 600486|32.14B|32140000000|103.52|2,569,611|-18.41%|26|2023-03-28|15/12/2022||0.6492||2440000000|2022-10-25|15/09/2022|0.4|0.3996|3540000000|3540000000
2022-11-28 01:21:13|07562|100908|SS 600805|3.95B|3950000000|4.63|6,499,872|-4.73%|24|2022-10-22|15/09/2022|0.18||803000000||2022-08-13|15/06/2022|-0.03||686000000|
2022-11-28 01:21:18|07563|1056006|SS 603507|4.94B|4940000000|34.31|8,355,931|-29.36%|23|2022-10-28|15/09/2022|0.14||715400000||2022-08-30|15/06/2022|0.17||836900000|
2022-11-28 01:21:23|07564|100683|SS 600522|58.7B|58700000000|17.20|70,369,793|-1.83%|25|2022-10-31|15/09/2022|0.19|0.19|9150000000|9150000000|2022-08-31|15/06/2022|0.24|0.31|10750000000|10750000000
2022-11-28 01:21:26|07565|1117756|SS 601860|9.92B|9920000000|2.71|29,597,805|-14.24%|19|2022-10-28|15/09/2022|0.1||2410000000||2022-08-31|15/06/2022|0.13||2290000000|
2022-11-28 01:21:29|07566|100885|SS 600770|9.67B|9670000000|7.44|15,153,247|32.38%|24|2022-10-28|15/09/2022|-0.03||113000000||2022-08-26|15/06/2022|-0.11||97660000|
2022-11-28 01:21:33|07567|100707|SS 600561|1.55B|1550000000|5.43|2,862,658|16.77%|24|2022-10-28|15/09/2022|-0.23||374400000||2022-08-25|15/06/2022|-0.27||299200000|
2022-11-28 01:21:36|07568|100563|SS 600362|49.48B|49480000000|17.18|13,290,831|-26.86%|26|2023-03-29|15/12/2022||0.34|||2022-10-27|15/09/2022|0.37|0.27|112910000000|
2022-11-28 01:21:39|07569|100487|SS 600269|7.78B|7780000000|3.33|11,941,078|1.22%|24|2022-10-29|15/09/2022|0.06||1330000000||2022-08-16|15/06/2022|0.09||1200000000|
2022-11-28 01:21:43|07570|994624|SS 603977|5.17B|5170000000|8.33|6,864,628|-17.85%|23|2022-10-26|15/09/2022|0.15||610700000||2022-08-18|15/06/2022|0.13||538100000|
2022-11-28 01:21:45|07571|100625|SS 600461|7.65B|7650000000|7.36|4,237,196|-8.91%|24|2022-10-28|15/09/2022|0.24||1670000000||2022-08-26|15/06/2022|0.24|||
2022-11-28 01:21:49|07572|100527|SS 600316|18.84B|18840000000|26.30|8,684,650|-34.74%|25|2022-10-29|15/09/2022|||717500000||2022-08-31|15/06/2022|0.01||1300000000|
2022-11-28 01:21:52|07573|100564|SS 600363|11.54B|11540000000|25.35|9,491,769|-23.34%|24|2022-10-29|15/09/2022|0.2||772000000||2022-08-15|15/06/2022|0.25||992300000|
2022-11-28 01:21:55|07574|1031319|SS 603985|11.86B|11860000000|26.67|10,239,369|-29.46%|23|2022-10-28|15/09/2022|0.41|0.41|545200000||2022-08-20|15/06/2022|0.07|0.07|439000000|439000000
2022-11-28 01:21:58|07575|1008682|SS 603078|5.69B|5690000000|21.91|9,418,986|-5.37%|24|2023-02-13|15/12/2022|||||2022-10-31|15/09/2022|0.08||224900000|
2022-11-28 01:22:03|07576|100864|SS 600750|9.97B|9970000000|15.99|17,263,531|29.58%|25|2022-10-22|15/09/2022|0.18||973500000||2022-08-20|15/06/2022|0.33||970100000|
2022-11-28 01:22:05|07577|101002|SS 600976|8.48B|8480000000|55.60|3,567,814|8.26%|23|2022-10-22|15/09/2022|0.82||968000000|968000000|2022-07-20|15/06/2022|0.73||909000000|909000000
2022-11-28 01:22:09|07578|1072214|SS 603871|9.64B|9640000000|19.19|6,306,372|25.84%|23|2022-10-31|15/09/2022|0.3||2010000000|2010000000|2022-08-23|15/06/2022|0.4||1140000000|
2022-11-28 01:22:13|07579|101111|SS 601718|13.53B|13530000000|3.08|38,731,765|14.07%|24|2022-10-28|15/09/2022|||3700000000||2022-08-27|15/06/2022|0.01||4690000000|
2022-11-28 01:22:16|07580|101086|SS 601518|3.82B|3820000000|2.830|8,630,792|11.42%|23|2022-10-28|15/09/2022|0.11||349700000||2022-08-19|15/06/2022|0.07||255900000|
2022-11-28 01:22:19|07581|100424|SS 600189|4.38B|4380000000|6.11|8,786,327|-19.39%|24|2022-10-28|15/09/2022|0.03||310100000||2022-08-27|15/06/2022|0.11||367100000|
2022-11-28 01:22:22|07582|100561|SS 600360|6.59B|6590000000|6.87|15,040,343|-35%|24|2022-10-28|15/09/2022|-0||486500000||2022-08-25|15/06/2022|0.01||491800000|
2022-11-28 01:22:26|07583|100974|SS 600881|8.67B|8670000000|2.68|22,181,871|-18.29%|24|2022-10-29|15/09/2022|-0.13||3590000000||2022-08-27|15/06/2022|-0.03||4360000000|
2022-11-28 01:22:29|07584|100910|SS 600807|3.25B|3250000000|3.67|8,457,466|9.55%|23|2022-10-28|15/09/2022|0.05||471500000||2022-08-26|15/06/2022|-0.18||400000000|
2022-11-28 01:22:33|07585|101138|SS 601958|32.27B|32270000000|10.00|40,107,601|31.93%|24|2022-10-28|15/09/2022|0.1||2170000000||2022-08-27|15/06/2022|0.12||2650000000|2650000000
2022-11-28 01:22:35|07586|1162088|SS 603279|17.59B|17590000000|31.19|3,037,721|9.49%|14|2022-10-28|15/09/2022|0.39||1520000000||2022-08-25|15/06/2022|0.35||1470000000|
2022-11-28 01:22:39|07587|942833|SS 603518|2.27B|2270000000|6.67|4,233,142|-53.29%|23|2022-10-28|15/09/2022|0.11||860200000||2022-08-31|15/06/2022|-0.02||766200000|
2022-11-28 01:22:42|07588|1093913|SS 603657|2.08B|2080000000|15.16|1,256,777|-38.25%|23|2022-10-28|15/09/2022|0.19||537000000||2022-08-25|15/06/2022|0.28||406400000|
2022-11-28 01:22:46|07589|994619|SS 603919|11.21B|11210000000|22.10|4,543,000|-36.91%|25|2023-03-16|15/12/2022||0.23|||2022-10-26|15/09/2022|0.005|0.16|336000000|
2022-11-28 01:22:50|07590|100375|SS 600127|4.97B|4970000000|7.74|19,110,764|-8.83%|23|2022-10-30|15/09/2022|-0.04||1610000000||2022-08-19|15/06/2022|-0.02||1780000000|
2022-11-28 01:22:53|07591|1161401|SS 601778|13.98B|13980000000|4.96|26,802,995|-42.06%|13|2022-10-31|15/09/2022|0.09||991500000|993000000|2022-08-31|15/06/2022|0.06||941500000|943000000
2022-11-28 01:22:56|07592|101027|SS 601007|3.26B|3260000000|8.32|13,189,039|52.38%|24|2022-10-28|15/09/2022|0.07|0.1|406000000||2022-08-30|15/06/2022|0.00|0.00|278700000|
2022-11-28 01:23:00|07593|101022|SS 601001|22.21B|22210000000|13.27|34,922,189|48.43%|25|2022-10-29|15/09/2022|0.63||3920000000||2022-08-30|15/06/2022|0.85||4740000000|
2022-11-28 01:23:03|07594|1031312|SS 603113|8.18B|8180000000|9.61|7,963,554|-35.68%|23|2022-10-29|15/09/2022|0.11|0.32|5280000000||2022-08-20|15/06/2022|0.06|0.32|4310000000|
2022-11-28 01:23:06|07595|100651|SS 600495|4.7B|4700000000|3.88|19,487,842|13.12%|24|2022-10-29|15/09/2022|-0.01||246500000||2022-08-18|15/06/2022|0.04||463600000|
2022-11-28 01:23:09|07596|100435|SS 600201|9.52B|9520000000|8.72|17,681,062|-45.6%|25|2022-10-31|15/09/2022|0.09||467000000||2022-08-30|15/06/2022|0.02||300000000|
2022-11-28 01:23:12|07597|101160|SS 603399|7.81B|7810000000|15.05|12,641,372|95.45%|23|2022-10-30|15/09/2022|0.34||1700000000||2022-08-07|15/06/2022|-0.06||1410000000|
2022-11-28 01:23:15|07598|100425|SS 600190|6.19B|6190000000|3.08|38,065,744|14.5%|24|2022-10-29|15/09/2022|||611900000||2022-08-27|15/06/2022|0.02||717500000|
2022-11-28 01:23:18|07599|101203|SS 900952|532.61M|532610000|0.266|1,016,918|10.83%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022||||
2022-11-28 01:23:21|07600|101136|SS 601929|6.34B|6340000000|1.920|30,688,205|0%|24|2022-10-27|15/09/2022|||481200000||2022-08-30|15/06/2022|-0.04||332200000|
2022-11-28 01:23:25|07601|101090|SS 601566|4.63B|4630000000|8.05|2,473,630|-38.46%|25|2022-10-27|15/09/2022|-0.1||664400000||2022-08-26|15/06/2022|-0||521000000|
2022-11-28 01:23:28|07602|100578|SS 600380|22.85B|22850000000|12.27|19,107,768|1.49%|24|2022-10-27|15/09/2022|0.175|0.2|4450000000|17535000000|2022-08-11|15/06/2022|0.18|0.19|3910000000|
2022-11-28 01:23:31|07603|1043300|SS 603127|31.55B|31550000000|59.16|6,791,152|-41.86%|24|2023-03-28|15/12/2022||0.404||711440000|2022-10-28|15/09/2022|0.49|0.429|499510000|711440000
2022-11-28 01:23:35|07604|101005|SS 600998|24.38B|24380000000|13.22|6,619,173|-4.82%|25|2022-10-25|15/09/2022|0.251|0.2505|34960000000|34960000000|2022-08-23|15/06/2022|0.43|0.43|32830000000|
2022-11-28 01:23:37|07605|100966|SS 600872|27.31B|27310000000|35.61|12,376,255|5.26%|25|2023-03-31|15/12/2022||0.2444||1370000000|2022-10-28|15/09/2022|0.13|0.13|1300000000|1300000000
2022-11-28 01:23:41|07606|998090|SS 603517|31.34B|31340000000|51.49|5,679,967|-21.1%|23|2022-10-27|15/09/2022|0.2|0.2|1780000000|1780000000|2022-08-31|15/06/2022|0.02|0.02|1650000000|1650000000
2022-11-28 01:23:45|07607|953925|SS 603885|31.1B|31100000000|14.08|10,907,351|-7.97%|25|2022-10-29|15/09/2022|-0.1|-0.1|3080000000|3080000000|2022-08-27|15/06/2022|-0.645|-0.61|925000000|
2022-11-28 01:23:48|07608|1024782|SS 603617|3.41B|3410000000|9.31|4,505,310|1.75%|23|2022-10-30|15/09/2022|0.03||128500000||2022-08-28|15/06/2022|0.06||198400000|
2022-11-28 01:23:52|07609|101066|SS 601216|35.36B|35360000000|4.19|27,499,152|-16.87%|25|2022-10-28|15/09/2022|0.08||5350000000||2022-08-27|15/06/2022|0.14||5660000000|
2022-11-28 01:23:55|07610|101020|SS 600997|11.37B|11370000000|7.16|24,242,335|4.37%|24|2023-03-27|15/12/2022||0.15|||2022-10-29|15/09/2022|0.23|0.23|6400000000|
2022-11-28 01:23:58|07611|101204|SS 900953|296.32M|296320000|0.463|1,614,251|42.46%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2022-11-28 01:24:01|07612|100327|SS 600076|3.99B|3990000000|2.98|4,836,598|-16.99%|24|2022-10-28|15/09/2022|-0.03||74200000||2022-08-18|15/06/2022|-0.04||110400000|
2022-11-28 01:24:04|07613|1162085|SS 603786|27.4B|27400000000|67.88|1,898,266|-23.36%|15|2022-10-28|15/09/2022|0.4|0.3989|936000000|922730000|2022-08-26|15/06/2022|0.27|0.3189|748000000|748200000
2022-11-28 01:24:08|07614|100657|SS 600499|30.96B|30960000000|15.90|29,071,072|-38.25%|24|2022-10-28|15/09/2022|0.77||2880000000||2022-08-13|15/06/2022|0.65||3110000000|
2022-11-28 01:24:11|07615|1162064|SS 603610|4.83B|4830000000|13.33|9,498,985|-38.27%|15|2022-10-29|15/09/2022|0.2|0.4141|678500000||2022-08-20|15/06/2022|0.11|0.25|689100000|
2022-11-28 01:24:15|07616|1062257|SS 603161|1.85B|1850000000|13.84|3,492,807|-5.14%|23|2022-10-27|15/09/2022|0.04||588500000||2022-08-29|15/06/2022|-0.27||409200000|
2022-11-28 01:24:18|07617|1162092|SS 603662|4.39B|4390000000|15.54|1,352,765|-23.76%|14|2022-10-28|15/09/2022|0.45||295800000||2022-08-26|15/06/2022|0.32||305300000|
2022-11-28 01:24:22|07618|953122|SS 603355|18B|18000000000|31.33|3,285,341|-6.37%|25|2022-10-29|15/09/2022|0.59|0.59|2230000000||2022-08-30|15/06/2022|0.47|0.5|2160000000|
2022-11-28 01:24:25|07619|100387|SS 600143|26.76B|26760000000|10.05|21,790,054|-21.85%|24|2022-10-25|15/09/2022|0.16||9850000000||2022-08-16|15/06/2022|0.15||10010000000|
2022-11-28 01:24:28|07620|100668|SS 600506|1.65B|1650000000|11.12|3,156,883|-0.71%|24|2022-10-24|15/09/2022|-0.33||435200000||2022-08-11|15/06/2022|-0.22||528900000|
2022-11-28 01:24:31|07621|100607|SS 600422|12.56B|12560000000|16.58|13,117,093|90.14%|24|2022-10-25|15/09/2022|0.21||1970000000||2022-08-16|15/06/2022|0.13||1860000000|
2022-11-28 01:24:35|07622|102093|SS 600579|3.44B|3440000000|6.90|6,509,707|-20.05%|24|2022-10-28|15/09/2022|-0.17||2500000000||2022-08-29|15/06/2022|-0.33||2490000000|
2022-11-28 01:24:38|07623|1072211|SS 603680|6.85B|6850000000|8.74|3,017,808|4.42%|23|2022-10-26|15/09/2022|0.08||775900000||2022-08-29|15/06/2022|0.08||872500000|
2022-11-28 01:24:42|07624|942821|SS 601579|5.52B|5520000000|11.57|17,713,493|9.56%|24|2022-10-27|15/09/2022|0.05||270500000||2022-08-20|15/06/2022|-0||167000000|
2022-11-28 01:24:45|07625|996183|SS 603626|3.97B|3970000000|7.12|9,595,056|-44.85%|23|2022-10-28|15/09/2022|0.03||937900000||2022-08-13|15/06/2022|0.03||629800000|
2022-11-28 01:24:49|07626|100323|SS 600053|6.72B|6720000000|15.49|2,841,461|-4.32%|24|2022-10-27|15/09/2022|0.03||102800000||2022-08-26|15/06/2022|0.12||163400000|
2022-11-28 01:24:52|07627|996094|SS 603929|2.95B|2950000000|13.84|7,406,548|21.83%|23|2022-10-27|15/09/2022|0.21||840800000||2022-07-28|15/06/2022|0.08||580400000|
2022-11-28 01:24:56|07628|997888|SS 603630|3.17B|3170000000|14.10|1,938,965|-38.21%|23|2022-10-29|15/09/2022|0.07|0.1|228300000||2022-08-30|15/06/2022|0.1|0.1|196500000|
2022-11-28 01:24:59|07629|100986|SS 600896|1.14B|1140000000|1.12|21,810,813|-78.25%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2022-11-28 01:25:03|07630|101117|SS 601798|2.71B|2710000000|7.64|9,902,664|37.16%|24|2022-10-28|15/09/2022|-0.06||209900000||2022-08-25|15/06/2022|-0||299600000|
2022-11-28 01:25:07|07631|100538|SS 600328|15.59B|15590000000|16.05|18,007,378|-9.68%|24|2022-10-29|15/09/2022|0.38||4200000000||2022-08-19|15/06/2022|0.81||5520000000|
2022-11-28 01:25:12|07632|100427|SS 600192|2.88B|2880000000|6.52|35,420,048|41.43%|23|2022-10-27|15/09/2022|0.02||673100000||2022-08-15|15/06/2022|-0.05||649400000|
2022-11-28 01:25:16|07633|942597|SS 603169|8.97B|8970000000|6.87|34,064,549|10.1%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-10|15/06/2022|0.06||1150000000|
2022-11-28 01:25:18|07634|100850|SS 600738|4.99B|4990000000|6.65|9,006,886|12.33%|23|2023-03-23|15/12/2022||0.05|||2022-10-25|15/09/2022|-0.05|0.05|193000000|193000000
2022-11-28 01:25:21|07635|100749|SS 600612|17.03B|17030000000|40.17|1,665,274|-12.86%|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
2022-11-28 01:25:25|07636|101761|SS 900905|2.37B|2370000000|2.91|235,749|-15.46%|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
2022-11-28 01:25:28|07637|951040|SS 603883|22.77B|22770000000|38.93|5,224,238|13.86%|24|2022-10-29|15/09/2022|0.2619|0.2659|4790000000|4790000000|2022-08-30|15/06/2022|0.37|0.5|4850000000|4850000000
2022-11-28 01:25:32|07638|100775|SS 600644|4.26B|4260000000|7.95|23,653,248|16.23%|23|2022-10-27|15/09/2022|0.05||||2022-08-25|15/06/2022|0.11|||
2022-11-28 01:25:35|07639|1057307|SS 603477|10.34B|10340000000|20.44|14,704,046|68.37%|23|2022-10-29|15/09/2022|0.2|0.35|990000000|990000000|2022-08-20|15/06/2022|0.15|-0.05|790900000|
2022-11-28 01:25:38|07640|100853|SS 600739|20.08B|20080000000|13.17|6,329,863|-28.7%|24|2022-10-28|15/09/2022|0.16||4120000000||2022-08-30|15/06/2022|0.43||4260000000|
2022-11-28 01:25:42|07641|951033|SS 603315|5.35B|5350000000|17.43|2,258,343|-38.58%|23|2022-10-27|15/09/2022|0.03||275100000||2022-08-22|15/06/2022|0.04||270200000|
2022-11-28 01:25:46|07642|942812|SS 600758|5.5B|5500000000|4.16|27,485,964|15.56%|23|2022-10-26|15/09/2022|-0.03||1400000000||2022-08-30|15/06/2022|0.01||1280000000|
2022-11-28 01:25:49|07643|100517|SS 600303|5.21B|5210000000|7.71|38,202,415|100.78%|24|2022-10-29|15/09/2022|-0.12||474800000||2022-08-31|15/06/2022|-0.11||297600000|
2022-11-28 01:25:53|07644|100781|SS 600653|3.87B|3870000000|2.000|19,655,991|-9.09%|23|2022-10-28|15/09/2022|-0.01||1620000000||2022-08-30|15/06/2022|-0.01||1320000000|
2022-11-28 01:25:56|07645|942834|SS 603609|12.61B|12610000000|14.09|10,807,280|53.65%|24|2022-10-26|15/09/2022|0.33|0.33|9740000000||2022-08-16|15/06/2022|0.19||7410000000|
2022-11-28 01:25:59|07646|101114|SS 601777|18.77B|18770000000|4.17|14,495,017|-43.27%|24|2022-10-29|15/09/2022|0.01||2180000000||2022-08-27|15/06/2022|0.01||1880000000|
2022-11-28 01:26:02|07647|994604|SS 603823|5.21B|5210000000|16.40|3,945,418|7.12%|23|2022-10-27|15/09/2022|0.12||541100000||2022-08-25|15/06/2022|0.26||740800000|
2022-11-28 01:26:06|07648|994582|SS 603636|8.39B|8390000000|14.45|19,336,773|69.2%|23|2022-10-29|15/09/2022|0.02||264000000||2022-08-11|15/06/2022|-0.03||218600000|
2022-11-28 01:26:09|07649|100462|SS 600231|6.36B|6360000000|2.230|8,131,688|-13.57%|23|2022-10-29|15/09/2022|-0.12||4590000000||2022-08-31|15/06/2022|||6850000000|
2022-11-28 01:26:13|07650|100636|SS 600480|7.13B|7130000000|7.76|5,958,289|-19%|25|2022-10-28|15/09/2022|0.08||4150000000||2022-08-30|15/06/2022|0.06||3740000000|
2022-11-28 01:26:16|07651|100349|SS 600099|2.22B|2220000000|10.15|4,317,874|38.66%|23|2022-10-28|15/09/2022|-0||155000000||2022-08-26|15/06/2022|0.03||182100000|
2022-11-28 01:26:20|07652|953923|SS 603669|4.42B|4420000000|6.14|7,368,833|-27.68%|24|2022-10-28|15/09/2022|-0.16||50930000||2022-08-26|15/06/2022|0.02||74280000|
2022-11-28 01:26:24|07653|101024|SS 601003|9.35B|9350000000|3.67|5,653,909|-30.62%|23|2022-10-28|15/09/2022|-0.64|0.35|17270000000||2022-08-25|15/06/2022|-0.17|0.26|22130000000|
2022-11-28 01:26:27|07654|100457|SS 600249|2.79B|2790000000|5.08|9,503,085|4.96%|23|2022-10-26|15/09/2022|-0.03||185000000||2022-08-24|15/06/2022|||139000000|
2022-11-28 01:26:30|07655|101167|SS 603766|11.03B|11030000000|5.35|34,214,281|2.49%|24|2022-10-29|15/09/2022|0.11||2900000000||2022-08-26|15/06/2022|0.14||3100000000|
2022-11-28 01:26:33|07656|100656|SS 600491|9.91B|9910000000|6.47|15,935,898|-4.01%|24|2022-10-28|15/09/2022|0.47||3680000000||2022-08-30|15/06/2022|0.06||3010000000|
2022-11-28 01:26:37|07657|100948|SS 600853|3.26B|3260000000|3.22|14,950,788|31.43%|24|2022-10-29|15/09/2022|0.11||5510000000||2022-08-31|15/06/2022|0.05||4150000000|
2022-11-28 01:26:40|07658|101153|SS 603003|2.92B|2920000000|7.53|4,530,476|9.61%|24|2022-10-27|15/09/2022|0.01||3030000000||2022-08-29|15/06/2022|||2410000000|
2022-11-28 01:26:44|07659|100421|SS 600186|4.98B|4980000000|2.820|30,913,080|-3.09%|23|2022-10-28|15/09/2022|0.01||454500000||2022-08-30|15/06/2022|0.01||443000000|
2022-11-28 01:26:47|07660|100382|SS 600135|4.11B|4110000000|7.42|4,480,733|-0.93%|24|2022-10-27|15/09/2022|0.01||516800000||2022-08-25|15/06/2022|0.04||579800000|
2022-11-28 01:26:50|07661|100400|SS 600167|15.07B|15070000000|6.66|6,463,017|-17.47%|23|2022-10-29|15/09/2022|0.01||356200000||2022-08-31|15/06/2022|-0.03||200000000|
2022-11-28 01:26:53|07662|100970|SS 600876|5.43B|5430000000|22.20|6,683,209|-22.16%|26|2023-03-28|15/12/2022|||||2022-10-27|15/09/2022|0.02||1020000000|
2022-11-28 01:26:57|07663|100452|SS 600223|10.64B|10640000000|10.37|14,806,012|-31.42%|25|2023-03-30|15/12/2022||0.18|||2022-10-28|15/09/2022|-0.03|0.09|3690000000|
2022-11-28 01:27:01|07664|100891|SS 600783|9.6B|9600000000|12.92|3,826,730|5.04%|24|2022-10-28|15/09/2022|-0.17||21670000||2022-08-30|15/06/2022|0.16||28360000|
2022-11-28 01:27:05|07665|100892|SS 600784|4.57B|4570000000|6.74|5,445,619|10.49%|24|2022-10-28|15/09/2022|0.1||994000000||2022-08-25|15/06/2022|0.13||1070000000|
2022-11-28 01:27:08|07666|100911|SS 600808|20.28B|20280000000|2.920|24,749,051|-21.72%|26|2023-03-23|15/12/2022||0.0453||22890000000|2022-10-28|15/09/2022|-0.099|0.0541|22940000000|28010000000
2022-11-28 01:27:11|07667|100928|SS 600828|5.89B|5890000000|3.40|11,690,197|-0.29%|24|2022-10-29|15/09/2022|-0.04||608400000||2022-08-19|15/06/2022|0.06||1690000000|
2022-11-28 01:27:14|07668|100546|SS 600337|4.42B|4420000000|2.98|7,292,005|-8.87%|24|2022-10-31|15/09/2022|-0.03||1210000000||2022-08-31|15/06/2022|-0.06||1120000000|
2022-11-28 01:27:18|07669|101004|SS 600993|10.48B|10480000000|24.34|6,478,612|-0.37%|24|2022-10-26|15/09/2022|0.33||857300000||2022-08-20|15/06/2022|0.31||978700000|
2022-11-28 01:27:22|07670|100967|SS 600873|28.33B|28330000000|9.31|29,438,896|20.91%|25|2022-10-28|15/09/2022|0.28||6600000000||2022-07-15|15/06/2022|0.46||7510000000|
2022-11-28 01:27:26|07671|100957|SS 600863|24.48B|24480000000|3.760|148,102,572|9.3%|24|2022-10-28|15/09/2022|0.06|0.15|6270000000|6270000000|2022-08-25|15/06/2022|0.1|0.1||5490000000
2022-11-28 01:27:29|07672|101098|SS 601618|32.29B|32290000000|3.370|71,898,759|-13.14%|26|2023-03-28|15/12/2022||0.13|||2022-10-27|15/09/2022|0.04|0.07|107840000000|624385000000
2022-11-28 01:27:32|07673|100798|SS 600683|3.8B|3800000000|5.14|36,201,916|-11.53%|24|2022-10-27|15/09/2022|-0.02||1200000000||2022-08-30|15/06/2022|0.04||972200000|
2022-11-28 01:27:36|07674|1141908|SS 688029|18.78B|18780000000|78.18|2,180,490|-56.93%|18|2022-10-28|15/09/2022|0.55|0.55|552000000|551960000|2022-08-19|15/06/2022|0.44|0.5286|517800000|518000000
2022-11-28 01:27:39|07675|1141902|SS 688016|14.6B|14600000000|188.68|1,771,554|-32.01%|19|2023-03-29|15/12/2022||1.44||267120000|2022-10-29|15/09/2022|1.19|1.47|205450000|205450000
2022-11-28 01:27:42|07676|1088708|SS 603713|18.35B|18350000000|111.60|1,260,879|3.13%|23|2023-03-24|15/12/2022||0.98||3280000000|2022-10-25|15/09/2022|1.05|1.05|2820000000|2820000000
2022-11-28 01:27:45|07677|100466|SS 600235|1.95B|1950000000|5.56|4,298,719|7.54%|24|2022-10-27|15/09/2022|-0.01||462700000||2022-08-30|15/06/2022|0.01||366300000|
2022-11-28 01:27:49|07678|1118180|SS 601615|59.39B|59390000000|26.41|43,222,186|-15.95%|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
2022-11-28 01:27:53|07679|100585|SS 600390|22B|22000000000|4.88|14,450,674|-5.06%|24|2022-10-25|15/09/2022|0.08||3620000000||2022-08-25|15/06/2022|0.17||2940000000|
2022-11-28 01:27:57|07680|100326|SS 600058|9.93B|9930000000|9.25|8,402,150|-0.11%|24|2022-10-25|15/09/2022|-0.02||18910000000||2022-08-23|15/06/2022|0.16||23550000000|
2022-11-28 01:28:00|07681|1141896|SS 688008|67.54B|67540000000|68.88|9,388,619|-11.02%|18|2022-10-31|15/09/2022|0.28|0.2805|953250000|953300000|2022-08-10|15/06/2022|0.33|0.33|1030000000|1030000000
2022-11-28 01:28:03|07682|100559|SS 600356|2.23B|2230000000|7.47|2,335,685|4.77%|24|2022-10-26|15/09/2022|0.16||578500000||2022-08-26|15/06/2022|0.09||562300000|
2022-11-28 01:28:06|07683|1072209|SS 603506|2.43B|2430000000|13.00|2,143,142|-15.2%|23|2022-10-28|15/09/2022|0.28||480800000||2022-08-26|15/06/2022|0.28||482100000|
2022-11-28 01:28:10|07684|994608|SS 603859|4.98B|4980000000|30.00|2,561,035|-20.82%|24|2023-03-24|15/12/2022||0.44|||2022-10-28|15/09/2022|0.26|0.42|273000000|273000000
2022-11-28 01:28:13|07685|1162071|||||||15|2022-10-27|15/09/2022|0.09||1800000000||2022-08-19|15/06/2022|0.08||1870000000|
2022-11-28 01:28:16|07686|1054853|SS 603912|3.05B|3050000000|10.05|10,185,702|0.07%|23|2022-10-28|15/09/2022|||160700000||2022-08-22|15/06/2022|0.02||129000000|
2022-11-28 01:28:19|07687|100980|SS 600889|1.86B|1860000000|5.08|3,006,246|-25.18%|23|2022-10-26|15/09/2022|-0.09||102800000||2022-08-26|15/06/2022|-0.06||136200000|
2022-11-28 01:28:22|07688|1162044|SS 603982|4.49B|4490000000|22.34|4,622,119|-42.72%|15|2022-10-26|15/09/2022|-0.18||477700000||2022-08-23|15/06/2022|-0.19||335000000|
2022-11-28 01:28:25|07689|100680|SS 600533|4.67B|4670000000|4.45|53,771,637|55.59%|24|2022-10-29|15/09/2022|||1230000000||2022-08-31|15/06/2022|0.09||1690000000|
2022-11-28 01:28:28|07690|100318|SS 600064|12.37B|12370000000|7.16|14,536,447|10.27%|24|2022-10-29|15/09/2022|0.28||467900000||2022-08-18|15/06/2022|0.43||1050000000|
2022-11-28 01:28:31|07691|1024773|SS 603042|1.66B|1660000000|10.33|3,149,709|-15.33%|23|2022-10-28|15/09/2022|-0.08||239700000||2022-08-26|15/06/2022|-0.01||312400000|
2022-11-28 01:28:35|07692|954958|SS 603066|2.72B|2720000000|9.24|4,643,785|10.26%|24|2022-10-28|15/09/2022|0.05||214700000||2022-08-26|15/06/2022|0.18||305300000|
2022-11-28 01:28:39|07693|100499|SS 600282|20.31B|20310000000|3.31|34,922,905|-7.28%|25|2022-10-29|15/09/2022|0.1||17760000000||2022-08-24|15/06/2022|0.13||17840000000|
2022-11-28 01:28:42|07694|942826|SS 603111|4.28B|4280000000|4.31|3,366,760|-18.22%|24|2022-10-29|15/09/2022|0.06||764100000||2022-08-31|15/06/2022|0.08||846800000|
2022-11-28 01:28:45|07695|1031224|SS 603707|28.21B|28210000000|17.50|6,618,868|-45.11%|23|2022-10-29|15/09/2022|0.18||876000000|875890000|2022-08-30|15/06/2022|0.17||799000000|799000000
2022-11-28 01:28:49|07696|1024786|SS 603326|2.55B|2550000000|7.93|994,340|-13.71%|23|2022-10-29|15/09/2022|0.17||461200000||2022-08-31|15/06/2022|0.08||393000000|393000000
2022-11-28 01:28:52|07697|942813|SS 600775|2.83B|2830000000|10.61|14,187,206|15.83%|24|2022-10-26|15/09/2022|-0.01||916500000||2022-08-30|15/06/2022|0.03||972900000|
2022-11-28 01:28:56|07698|100824|SS 600713|7B|7000000000|5.37|19,303,797|20.95%|24|2022-10-28|15/09/2022|0.1||13500000000||2022-08-26|15/06/2022|0.17||12240000000|
2022-11-28 01:29:00|07699|1081737|SS 601990|30.82B|30820000000|8.36|42,265,124|-13.46%|20|2022-10-27|15/09/2022|0.05||570500000||2022-08-30|15/06/2022|0.06||566000000|
2022-11-28 01:29:05|07700|1162075|SS 601975|23.44B|23440000000|4.84|284,652,438|149.48%|16|2023-03-24|15/12/2022||0.13|||2022-10-26|15/09/2022|0.1|0.1|1840000000|
2022-11-28 01:29:08|07701|100458|SS 600250|1.79B|1790000000|5.75|3,498,423|22.34%|23|2022-10-30|15/09/2022|||221000000||2022-08-30|15/06/2022|-0.17||297000000|
2022-11-28 01:29:11|07702|1121156|SS 603351|3.18B|3180000000|23.42|1,988,223|-32.89%|20|2022-10-27|15/09/2022|0.13||262900000||2022-08-22|15/06/2022|0.25||297500000|
2022-11-28 01:29:14|07703|942808|SS 600682|11.96B|11960000000|8.91|5,011,206|-35.11%|24|2022-10-29|15/09/2022|0.16||1650000000||2022-08-31|15/06/2022|0.14||1620000000|
2022-11-28 01:29:17|07704|100823|SS 600712|2.14B|2140000000|3.93|11,499,754|9.78%|24|2022-10-26|15/09/2022|-0||173300000||2022-08-24|15/06/2022|-0.02||166500000|
2022-11-28 01:29:22|07705|953928|SS 603968|4.38B|4380000000|21.40|2,246,191|19.09%|24|2022-10-27|15/09/2022|0.54||911800000||2022-08-09|15/06/2022|0.6||945900000|
2022-11-28 01:29:25|07706|1162094|SS 603115|4.02B|4020000000|16.52|2,262,130|-44.23%|15|2022-10-27|15/09/2022|0.23||374900000||2022-08-16|15/06/2022|0.29||471400000|
2022-11-28 01:29:30|07707|100584|SS 600389|13.38B|13380000000|43.75|3,005,549|-9.51%|24|2022-10-25|15/09/2022|1.56||1870000000||2022-08-23|15/06/2022|1.86||2510000000|
2022-11-28 01:29:33|07708|994561|SS 603339|4.06B|4060000000|13.08|5,995,790|11.79%|24|2022-10-12|15/09/2022|0.31||569500000||2022-08-19|15/06/2022|0.31||474100000|
2022-11-28 01:29:37|07709|100598|SS 600406|180.28B|180280000000|27.10|18,768,798|-27.57%|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
2022-11-28 01:29:41|07710|100351|SS 600114|5.41B|5410000000|8.76|8,683,447|-28.49%|24|2022-10-31|15/09/2022|0.07||957500000||2022-08-06|15/06/2022|0.07||893700000|
2022-11-28 01:29:46|07711|100838|SS 600718|13.27B|13270000000|10.83|11,872,129|5.45%|24|2022-10-29|15/09/2022|0.04|0.30|2180000000||2022-08-27|15/06/2022|0.09||2110000000|2100000000
2022-11-28 01:29:49|07712|1054842|SS 603110|6.93B|6930000000|34.42|896,360|-11.7%|23|2022-10-27|15/09/2022|0.03||108500000||2022-08-25|15/06/2022|0.04||92470000|
2022-11-28 01:29:52|07713|100771|SS 600640|7.89B|7890000000|9.91|7,660,360|-26.92%|24|2022-10-29|15/09/2022|-0.1||899100000||2022-08-20|15/06/2022|-0.01||1070000000|
2022-11-28 01:29:56|07714|101166|SS 603699|7.76B|7760000000|10.40|6,055,953|-1.42%|24|2022-10-29|15/09/2022|0.21||1090000000||2022-08-27|15/06/2022|0.16||935300000|
2022-11-28 01:29:59|07715|100377|SS 600130|3.11B|3110000000|4.04|41,235,956|7.45%|23|2022-10-28|15/09/2022|0.01||128500000||2022-08-29|15/06/2022|||97800000|
2022-11-28 01:30:02|07716|101038|SS 601137|12B|12000000000|15.22|16,496,674|-30.94%|24|2022-10-29|15/09/2022|0.18|0.18|3110000000|3110000000|2022-08-23|15/06/2022|0.18|0.17|3320000000|
2022-11-28 01:30:05|07717|101116|SS 601789|5.03B|5030000000|4.63|27,423,014|30.79%|24|2022-10-28|15/09/2022|0.06||4670000000||2022-08-30|15/06/2022|0.05||4190000000|
2022-11-28 01:30:11|07718|100878|SS 600768|1.31B|1310000000|9.79|1,471,690|3.93%|23|2022-10-28|15/09/2022|||70990000||2022-08-29|15/06/2022|0.01||87450000|
2022-11-28 01:30:14|07719|100834|SS 600724|5.56B|5560000000|3.85|4,745,910|10.95%|24|2022-10-25|15/09/2022|0.04||758500000||2022-08-23|15/06/2022|0.03||777300000|
2022-11-28 01:30:17|07720|994598|SS 603788|2.53B|2530000000|11.33|1,501,248|-25.21%|24|2022-10-27|15/09/2022|0.14||268200000||2022-08-25|15/06/2022|0.14||241500000|
2022-11-28 01:30:21|07721|994523|SS 601882|15.19B|15190000000|29.10|8,061,431|7.22%|24|2022-10-18|15/09/2022|0.26||851000000||2022-08-23|15/06/2022|0.28||810000000|
2022-11-28 01:30:25|07722|1057311|SS 603917|4.15B|4150000000|26.45|3,566,985|17.04%|23|2022-10-27|15/09/2022|0.08||162600000||2022-08-24|15/06/2022|0.11||178900000|
2022-11-28 01:30:28|07723|945938|SS 603997|14.31B|14310000000|12.86|14,760,129|-9.94%|24|2022-10-28|15/09/2022|0.09||4600000000||2022-08-12|15/06/2022|-0.12||4230000000|4230000000
2022-11-28 01:30:31|07724|1162036|SS 601609|9.96B|9960000000|6.92|5,433,591|-28.73%|15|2023-03-01|15/12/2022||0.2|||2022-10-29|15/09/2022|0.01|0.18|25900000000|
2022-11-28 01:30:34|07725|100817|SS 600699|19.69B|19690000000|14.49|29,678,462|-36.78%|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
2022-11-28 01:30:38|07726|1056002|SS 603076|3.92B|3920000000|32.22|3,304,836|-20.48%|23|2022-10-28|15/09/2022|0.09||297100000||2022-08-29|15/06/2022|0.19||634600000|
2022-11-28 01:30:42|07727|100902|SS 600798|4.58B|4580000000|3.79|23,579,113|-5.25%|24|2022-10-27|15/09/2022|0.03||557500000||2022-08-29|15/06/2022|0.04||528100000|
2022-11-28 01:30:45|07728|1008683|SS 603538|6.02B|6020000000|28.20|9,179,626|11.41%|23|2022-10-28|15/09/2022|0.13||333380000||2022-08-16|15/06/2022|0.31||397100000|
2022-11-28 01:30:48|07729|942596|SS 603606|47.09B|47090000000|68.47|9,776,440|19.58%|25|2023-03-27|15/12/2022||0.54||2820000000|2022-10-28|15/09/2022|0.31|0.395|1810000000|1810000000
2022-11-28 01:30:52|07730|996092|SS 603877|8.13B|8130000000|17.05|967,406|-50.33%|24|2023-03-30|15/12/2022||0.3|||2022-10-28|15/09/2022|0.04|0.35|2030000000|3420000000
2022-11-28 01:30:55|07731|1141893|SS 688005|33.73B|33730000000|74.80|8,291,226|-43.84%|18|2022-10-21|15/09/2022|0.41|0.47|7730000000|7730000000|2022-08-31|15/06/2022|0.95||6390000000|6390000000
2022-11-28 01:31:00|07732|101091|SS 601567|18.36B|18360000000|13.04|12,086,208|-15.65%|24|2022-10-27|15/09/2022|0.24||2500000000||2022-08-20|15/06/2022|0.14||2420000000|
2022-11-28 01:31:02|07733|100975|SS 600884|42.47B|42470000000|18.88|23,538,723|-47.56%|25|2022-10-28|15/09/2022|0.25|0.34|5070000000|5150000000|2022-08-16|15/06/2022|0.38|0.38|5740000000|5740000000
2022-11-28 01:31:06|07734|999086|SS 603178|2.49B|2490000000|10.53|3,317,690|-38.02%|23|2022-10-26|15/09/2022|0.14||421400000||2022-08-22|15/06/2022|0.08||309500000|
2022-11-28 01:31:09|07735|994529|SS 603015|2.81B|2810000000|6.96|9,986,051|-13.33%|24|2022-10-27|15/09/2022|0.02||154200000||2022-08-24|15/06/2022|0.05||220100000|
2022-11-28 01:31:13|07736|101010|SS 600982|5.04B|5040000000|4.52|10,775,925|6.35%|23|2022-10-28|15/09/2022|0.07||||2022-08-30|15/06/2022|0.06|||
2022-11-28 01:31:16|07737|996077|SS 603266|2.75B|2750000000|13.82|3,006,896|12.45%|23|2022-10-28|15/09/2022|0.18||345400000||2022-08-26|15/06/2022|0.16||285400000|
2022-11-28 01:31:21|07738|994521|SS 601689|73.78B|73780000000|66.70|8,133,130|8.46%|25|2022-10-28|15/09/2022|0.45|0.45|4310000000|4310000000|2022-08-26|15/06/2022|0.29|0.32|3050000000|
2022-11-28 01:31:24|07739|100321|SS 600051|2.27B|2270000000|7.32|5,462,041|9.58%|23|2022-10-24|15/09/2022|0.1||1070000000||2022-08-19|15/06/2022|0.29||496800000|
2022-11-28 01:31:27|07740|1118182|SS 603700|2.83B|2830000000|13.87|1,264,875|-28.36%|19|2022-10-26|15/09/2022|0.12||378200000||2022-08-26|15/06/2022|0.17||376000000|
2022-11-28 01:31:32|07741|1024778|SS 603305|23.93B|23930000000|35.70|8,897,434|10.84%|24|2023-03-22|15/12/2022||0.26|||2022-10-31|15/09/2022|0.34|0.25|1270000000|1270000000
2022-11-28 01:31:35|07742|1162069|SS 603297|11.59B|11590000000|88.06|1,585,380|-11.94%|15|2022-10-31|15/09/2022|0.56|0.56|196000000||2022-08-27|15/06/2022|0.75|0.7|203000000|203000000
2022-11-28 01:31:40|07743|100566|SS 600366|11.37B|11370000000|10.30|13,898,941|-31.29%|25|2022-10-31|15/09/2022|0.09||1800000000||2022-08-03|15/06/2022|0.17||2000000000|
2022-11-28 01:31:43|07744|100952|SS 600857|2.35B|2350000000|10.50|2,432,268|7.47%|23|2022-10-30|15/09/2022|-0.06||238800000||2022-08-22|15/06/2022|1.62||220600000|
2022-11-28 01:31:46|07745|101033|SS 601018|71.01B|71010000000|3.66|11,100,069|-1.61%|24|2022-10-29|15/09/2022|0.07||6560000000||2022-08-30|15/06/2022|0.08||6980000000|
2022-11-28 01:31:49|07746|1162074|SS 600989|102.32B|102320000000|14.00|30,869,451|-13.26%|16|2023-03-09|15/12/2022||0.22|||2022-10-28|15/09/2022|0.19|0.19|7090000000|7090000000
2022-11-28 01:31:52|07747|100620|SS 600449|5.95B|5950000000|12.50|4,080,183|14.78%|24|2022-10-29|15/09/2022|0.45||2980000000||2022-08-26|15/06/2022|0.77||2510000000|
2022-11-28 01:31:56|07748|1031217|SS 601619|9.81B|9810000000|4.03|14,801,181|-22.2%|23|2022-10-30|15/09/2022|0.06||517200000||2022-08-22|15/06/2022|0.06||481900000|
2022-11-28 01:31:59|07749|100398|SS 600165|5.88B|5880000000|8.57|9,901,739|-7.35%|23|2022-10-27|15/09/2022|-0.04||130800000||2022-08-09|15/06/2022|0.05||308600000|
2022-11-28 01:32:02|07750|945173|SS 603611|4.48B|4480000000|17.51|5,042,541|-18.94%|24|2022-10-28|15/09/2022|0.35||1540000000||2022-08-25|15/06/2022|0.47||1480000000|
2022-11-28 01:32:06|07751|100914|SS 600812|10.74B|10740000000|6.25|11,633,909|-33.58%|24|2022-10-27|15/09/2022|||2590000000||2022-08-27|15/06/2022|0.01||2740000000|
2022-11-28 01:32:09|07752|100419|SS 600184|5.97B|5970000000|11.75|4,361,057|-17.25%|24|2022-10-27|15/09/2022|0.03||397400000||2022-08-25|15/06/2022|0.03||634100000|
2022-11-28 01:32:12|07753|100483|SS 600262|2.92B|2920000000|17.18|856,811|3.81%|24|2022-10-27|15/09/2022|0.16||412300000||2022-08-30|15/06/2022|0.11||606300000|
2022-11-28 01:32:15|07754|100615|SS 600435|14.73B|14730000000|9.89|18,291,863|-7.48%|25|2022-10-27|15/09/2022|0.02||1190000000||2022-08-25|15/06/2022|0.05||1070000000|
2022-11-28 01:32:18|07755|101149|SS 601999|3.27B|3270000000|5.94|3,190,262|0%|24|2022-10-28|15/09/2022|0.07||836800000||2022-08-26|15/06/2022|0.01||462400000|
2022-11-28 01:32:22|07756|100365|SS 600110|16.03B|16030000000|9.24|26,896,453|-54.68%|24|2022-10-26|15/09/2022|0.04||1240000000|1240000000|2022-08-23|15/06/2022|0.04||941050000|
2022-11-28 01:32:25|07757|100725|SS 600583|24.63B|24630000000|5.57|31,394,503|27.75%|26|2023-03-21|15/12/2022||0.05|||2022-10-31|15/09/2022|0.08|0.09|7740000000|
2022-11-28 01:32:28|07758|1008997|SS 603920|8.39B|8390000000|15.77|8,885,993|-22.7%|23|2022-10-29|15/09/2022|0.31|0.31|1140000000|1140000000|2022-08-26|15/06/2022|0.16|0.15|1220000000|
2022-11-28 01:32:31|07759|999088|SS 603833|63.6B|63600000000|104.40|2,834,283|-14.98%|23|2022-10-28|15/09/2022|1.6|1.35|6580000000|6510000000|2022-08-30|15/06/2022|1.26|1.26|5550000000|5550000000
2022-11-28 01:32:35|07760|994569|SS 603515|12.02B|12020000000|16.27|1,460,436|-17.66%|23|2022-10-29|15/09/2022|0.29|0.29|1850000000|1850000000|2022-08-27|15/06/2022|0.3|0.3|1900000000|1900000000
2022-11-28 01:32:38|07761|100913|SS 600811|9.55B|9550000000|2.61|37,368,913|-11.53%|24|2022-10-31|15/09/2022|-0.03||4300000000||2022-08-31|15/06/2022|||3010000000|
2022-11-28 01:32:41|07762|100495|SS 600278|6.27B|6270000000|7.11|4,909,494|-6.69%|23|2022-10-28|15/09/2022|0.12||12270000000||2022-08-29|15/06/2022|0.17||9250000000|
2022-11-28 01:32:44|07763|948390|SS 600958|68.64B|68640000000|8.74|57,874,994|-38.45%|26|2023-03-30|15/12/2022||-0.02|||2022-10-28|15/09/2022|0.15|0.18|4730000000|
2022-11-28 01:32:49|07764|101042|SS 601099|18.34B|18340000000|2.69|40,647,168|-16.46%|24|2022-10-28|15/09/2022|||261200000||2022-08-29|15/06/2022|-0.01||492900000|
2022-11-28 01:32:52|07765|100843|SS 600728|10.09B|10090000000|5.76|16,843,634|-26.62%|24|2022-10-29|15/09/2022|-0.23||1360000000||2022-08-23|15/06/2022|0.09||1300000000|
2022-11-28 01:32:55|07766|942794|SS 600490|7.06B|7060000000|3.19|17,889,291|-47.53%|24|2022-10-27|15/09/2022|-0.09||3370000000||2022-08-26|15/06/2022|-0.09||1610000000|
2022-11-28 01:32:59|07767|1152811|SS 601319|199.09B|199090000000|5.40|58,343,006|14.89%|19|2023-03-23|15/12/2022|||||2022-10-27|15/09/2022|0.12||131100000000|
2022-11-28 01:33:02|07768|101150|SS 603000|11.9B|11900000000|10.76|12,137,211|-18.42%|24|2022-10-21|15/09/2022|0.03||421600000||2022-08-19|15/06/2022|0.11||395600000|
2022-11-28 01:33:05|07769|1073384|SS 603059|2.03B|2030000000|20.34|608,530|-10%|23|2022-10-28|15/09/2022|0.24||283100000||2022-08-18|15/06/2022|0.19||260200000|
2022-11-28 01:33:09|07770|102949|SS 600071|6.22B|6220000000|22.09|6,765,016|-59.13%|23|2022-10-28|15/09/2022|-0.01||461000000||2022-08-10|15/06/2022|0.03||498400000|
2022-11-28 01:33:12|07771|101102|SS 601666|26.97B|26970000000|11.65|41,002,091|54.51%|24|2022-10-26|15/09/2022|0.59|0.58|8800000000||2022-08-31|15/06/2022|0.75|0.75|9720000000|9720000000
2022-11-28 01:33:16|07772|996091|SS 603690|13.44B|13440000000|41.99|9,308,412|-22.68%|23|2022-10-29|15/09/2022|0.25|0.36|806000000||2022-08-16|15/06/2022|0.35|0.35|572000000|
2022-11-28 01:33:19|07773|100391|SS 600155|12.53B|12530000000|7.25|15,626,418|-25.72%|24|2022-10-29|15/09/2022|0.02||608300000||2022-08-30|15/06/2022|0.08||691900000|
2022-11-28 01:33:22|07774|1155962|SS 601658|677.02B|677020000000|4.47|123,068,776|-13.2%|23|2023-03-28|15/12/2022||0.14|||2022-10-26|15/09/2022|0.29|0.32|83510000000|
2022-11-28 01:33:26|07775|996558|SS 603603|2.14B|2140000000|5.12|16,420,043|-29.09%|23|2022-10-28|15/09/2022|-0.14||248500000||2022-08-30|15/06/2022|-0.26||166300000|
2022-11-28 01:33:29|07776|101104|SS 601669|116.47B|116470000000|7.69|102,246,065|22.45%|25|2022-10-31|15/09/2022|0.18|0.18|131100000000|131100000000|2022-08-26|15/06/2022|0.22|0.22|137250000000|
2022-11-28 01:33:32|07777|1056007|SS 603605|47.84B|47840000000|168.74|1,728,618|23.63%|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
2022-11-28 01:33:35|07778|953920|SS 603566|9.51B|9510000000|27.48|4,011,644|45.4%|24|2022-10-26|15/09/2022|0.15||313000000|313000000|2022-08-31|15/06/2022|0.12|0.13|267000000|267000000
2022-11-28 01:33:38|07779|100500|SS 600283|4.67B|4670000000|13.23|4,396,531|21.49%|24|2022-10-28|15/09/2022|0.13||||2022-08-12|15/06/2022|0.14|||
2022-11-28 01:33:42|07780|994532|SS 603027|17.19B|17190000000|17.93|21,467,957|-10.24%|25|2023-03-21|15/12/2022||0.095||715280000|2022-10-29|15/09/2022|0.07|0.09|539000000|539250000
2022-11-28 01:33:45|07781|1043307|SS 603557|1.91B|1910000000|3.86|5,506,559|-31.44%|23|2022-10-28|15/09/2022|-0.16||158900000||2022-08-26|15/06/2022|-0.06||106100000|
2022-11-28 01:33:48|07782|996089|SS 603677|2.21B|2210000000|11.49|868,017|-4.17%|23|2022-10-25|15/09/2022|0.1||441900000||2022-08-23|15/06/2022|0.09||448900000|
2022-11-28 01:33:51|07783|100473|SS 600229|4.48B|4480000000|6.78|3,135,495|2.42%|24|2022-10-29|15/09/2022|0.07||562700000||2022-08-27|15/06/2022|0.17||654400000|
2022-11-28 01:33:55|07784|994599|SS 603798|2.19B|2190000000|11.10|3,143,722|-3.81%|24|2022-10-28|15/09/2022|0.04||169900000||2022-08-27|15/06/2022|||201100000|
2022-11-28 01:33:58|07785|100810|SS 600690|224.42B|224420000000|24.20|27,997,845|-12.29%|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
2022-11-28 01:34:01|07786|1114560|SS 603187|7.99B|7990000000|28.93|1,788,829|-35.92%|21|2022-10-28|15/09/2022|0.25||425800000||2022-08-30|15/06/2022|0.51||1050000000|1050000000
2022-11-28 01:34:05|07787|994576|SS 603577|3.71B|3710000000|10.93|3,022,348|21.44%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-30|15/06/2022|0.06||1050000000|
2022-11-28 01:34:08|07788|1008680|SS 601366|4.96B|4960000000|5.84|1,986,688|-2.01%|23|2022-10-29|15/09/2022|||2030000000||2022-08-27|15/06/2022|0.05||1850000000|
2022-11-28 01:34:11|07789|1118181|SS 601298|36.35B|36350000000|5.60|9,672,541|1.08%|23|2022-10-28|15/09/2022|0.1612||4850000000||2022-08-30|15/06/2022|0.16||5400000000|
2022-11-28 01:34:14|07790|1162073|SS 603755|3.83B|3830000000|35.26|1,194,880|-21.1%|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
2022-11-28 01:34:18|07791|994567|SS 603421|5.89B|5890000000|9.03|5,843,267|18.5%|24|2022-10-25|15/09/2022|0.15||816500000||2022-08-25|15/06/2022|0.12||717200000|
2022-11-28 01:34:21|07792|1162048|SS 605001|3.73B|3730000000|9.46|12,834,114|18.25%|15|2022-10-28|15/09/2022|-0.04||139400000||2022-08-29|15/06/2022|-0.1||184200000|
2022-11-28 01:34:24|07793|1117999|SS 603739|3.51B|3510000000|13.89|732,010|-22.53%|19|2022-10-28|15/09/2022|0.07||296800000||2022-08-23|15/06/2022|0.08||276600000|
2022-11-28 01:34:27|07794|100835|SS 600714|2.7B|2700000000|9.38|1,764,360|-22.86%|23|2022-10-20|15/09/2022|0.02||78150000||2022-08-18|15/06/2022|0.08||106700000|
2022-11-28 01:34:30|07795|942798|SS 600381|5.78B|5780000000|9.84|12,454,771|49.77%|23|2022-10-27|15/09/2022|-0.05||23260000||2022-08-30|15/06/2022|-0.04||30160000|
2022-11-28 01:34:34|07796|1043297|SS 601326|15.76B|15760000000|2.82|12,661,642|7.22%|23|2022-10-28|15/09/2022|0.07||1900000000||2022-08-29|15/06/2022|0.07||1740000000|
2022-11-28 01:34:37|07797|1161399|SS 603236|19.76B|19760000000|104.64|2,707,959|-26.47%|15|2022-10-29|15/09/2022|0.575|0.84|3450000000|3450000000|2022-08-24|15/06/2022|0.79|1.10|3630000000|3630000000
2022-11-28 01:34:41|07798|951039|SS 603818|3.87B|3870000000|6.58|6,794,098|-34.92%|24|2022-10-28|15/09/2022|0.06||1210000000||2022-08-30|15/06/2022|0.12||1220000000|
2022-11-28 01:34:44|07799|1141897|SS 688009|49.24B|49240000000|4.68|13,136,341|-5.26%|18|2023-03-27|15/12/2022||0.0839||15376000000|2022-10-28|15/09/2022|0.0542|0.0542|8560000000|7619000000
2022-11-28 01:34:47|07800|1008743|SS 603803|2.86B|2860000000|6.59|5,851,461|1.38%|23|2022-10-27|15/09/2022|0.04||491300000||2022-08-29|15/06/2022|0.01||535600000|
2022-11-28 01:34:50|07801|1141891|SS 688002|18.43B|18430000000|41.31|4,427,046|-47.01%|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
2022-11-28 01:34:54|07802|1084854|SS 603650|20.36B|20360000000|34.15|9,304,343|-38.08%|21|2022-10-26|15/09/2022|0.09||671000000|670500000|2022-08-19|15/06/2022|0.19||604200000|
2022-11-28 01:34:57|07803|1062254|SS 601828|18.51B|18510000000|4.74|19,022,298|-44.95%|25|2023-03-29|15/12/2022||0.04|||2022-10-28|15/09/2022|0.06|0.15|3530000000|3530000000
2022-11-28 01:35:01|07804|1011026|SS 603196|1.75B|1750000000|7.35|6,162,514|-2.65%|23|2022-10-27|15/09/2022|0.11||279000000||2022-08-30|15/06/2022|-0.02||174900000|
2022-11-28 01:35:05|07805|100532|SS 600321|2.85B|2850000000|1.890|12,064,273|-0.53%|23|2022-10-30|15/09/2022|-0.03||172400000||2022-08-30|15/06/2022|-0.02||164600000|
2022-11-28 01:35:08|07806|100480|SS 600259|14.11B|14110000000|41.93|7,275,286|-25.66%|24|2022-10-30|15/09/2022|0.09||6350000000||2022-08-30|15/06/2022|0.32||7160000000|
2022-11-28 01:35:11|07807|994551|SS 603218|18.52B|18520000000|19.14|11,031,215|-46.95%|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
2022-11-28 01:35:15|07808|100288|SS 600017|8.86B|8860000000|2.880|26,391,468|9.51%|24|2022-10-28|15/09/2022|0.07||1850000000||2022-08-31|15/06/2022|0.06||1820000000|
2022-11-28 01:35:18|07809|1031227|SS 603860|1.64B|1640000000|24.57|897,345|18.75%|23|2022-10-28|15/09/2022|0.1||35560000||2022-08-30|15/06/2022|0.02||39720000|
2022-11-28 01:35:22|07810|100558|SS 600355|1.67B|1670000000|3.39|15,113,746|12.25%|24|2022-10-28|15/09/2022|-0.02||36750000||2022-08-24|15/06/2022|-0.01||47430000|
2022-11-28 01:35:25|07811|101036|SS 601058|25.92B|25920000000|8.86|28,290,753|-36.53%|24|2022-10-31|15/09/2022|0.11|0.11|6230000000|6220000000|2022-08-23|15/06/2022|0.13||5630000000|5630000000
2022-11-28 01:35:28|07812|100820|SS 600703|79.68B|79680000000|17.90|60,295,678|-50.53%|25|2022-10-29|15/09/2022|0.0111|0.0123|3250000000|3250000000|2022-08-26|15/06/2022|0.11|0.1111|3660000000|3650000000
2022-11-28 01:35:31|07813|101037|SS 601116|4.72B|4720000000|8.62|3,504,064|10.37%|23|2022-10-28|15/09/2022|0.05||1010000000||2022-08-26|15/06/2022|0.06||984800000|
2022-11-28 01:35:35|07814|994585|SS 603663|4.07B|4070000000|13.47|4,391,865|-17.29%|24|2022-10-21|15/09/2022|0.15||269800000||2022-08-04|15/06/2022|0.17||280100000|
2022-11-28 01:35:39|07815|100300|SS 600031|134.27B|134270000000|15.89|64,292,664|-29.35%|25|2022-10-29|15/09/2022|0.11|0.28|19090000000|19020000000|2022-08-31|15/06/2022|0.1315|0.2208|19790000000|19850000000
2022-11-28 01:35:43|07816|100695|SS 600545|5.4B|5400000000|3.02|8,867,580|12.27%|24|2022-10-28|15/09/2022|-0.01||1240000000||2022-08-30|15/06/2022|-0.08||1180000000|
2022-11-28 01:35:46|07817|100312|SS 600061|41.31B|41310000000|6.42|21,906,481|-20.74%|24|2022-10-29|15/09/2022|0.04||4660000000||2022-08-27|15/06/2022|0.27||4500000000|
2022-11-28 01:35:49|07818|100977|SS 600886|80.51B|80510000000|10.80|14,392,416|9.09%|26|2023-03-30|15/12/2022||0.192||12070000000|2022-10-30|15/09/2022|0.232|0.2686|15480000000|13500000000
2022-11-28 01:35:53|07819|100992|SS 600962|3.3B|3300000000|12.59|4,827,645|37.75%|24|2022-10-19|15/09/2022|0.03||369900000||2022-08-31|15/06/2022|0.02||475000000|
2022-11-28 01:35:56|07820|994513|SS 601155|49.14B|49140000000|21.81|38,204,772|-33.1%|24|2023-03-31|15/12/2022||2.86||74250000000|2022-10-29|15/09/2022|1.48|0.9546|18950000000|24750000000
2022-11-28 01:35:59|07821|942601|SS 603988|2.35B|2350000000|9.99|2,359,263|-45.62%|23|2022-10-28|15/09/2022|0.02||166300000||2022-08-30|15/06/2022|0.09||196400000|
2022-11-28 01:36:02|07822|1162047|SS 603109|3.27B|3270000000|15.71|6,318,261|-32.03%|15|2022-10-27|15/09/2022|0.25||544300000||2022-08-23|15/06/2022|0.39||711300000|
2022-11-28 01:36:05|07823|100404|SS 600171|13.51B|13510000000|19.09|12,950,664|-31.45%|23|2022-10-26|15/09/2022|0.1||492400000||2022-08-23|15/06/2022|0.22||488600000|
2022-11-28 01:36:08|07824|100550|SS 600343|5.92B|5920000000|9.27|7,276,313|-6.27%|24|2022-10-28|15/09/2022|0.01||371400000||2022-08-26|15/06/2022|-0.02||275500000|
2022-11-28 01:36:11|07825|100577|SS 600379|3.99B|3990000000|12.09|10,123,738|-22.2%|23|2022-10-27|15/09/2022|0.05||294300000||2022-08-16|15/06/2022|0.05||334100000|
2022-11-28 01:36:15|07826|101058|SS 601225|199.52B|199520000000|20.58|57,556,658|68.97%|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
2022-11-28 01:36:18|07827|101012|SS 600984|6.71B|6710000000|5.34|10,799,471|-33.06%|24|2022-10-29|15/09/2022|0.14|0.14|1090000000||2022-08-30|15/06/2022|-0.01|-0.01|1010000000|
2022-11-28 01:36:21|07828|942819|SS 601015|10.17B|10170000000|4.98|19,415,487|-29.26%|24|2022-10-31|15/09/2022|-0.1||5380000000||2022-08-29|15/06/2022|0.1||6920000000|
2022-11-28 01:36:25|07829|1031323|SS 603139|2.01B|2010000000|20.15|2,112,888|2.86%|23|2022-10-25|15/09/2022|0.02||132100000||2022-08-19|15/06/2022|0.05||125300000|
2022-11-28 01:36:28|07830|100931|SS 600831|3.99B|3990000000|5.62|7,968,692|5.24%|24|2022-10-28|15/09/2022|0.02||682000000||2022-08-26|15/06/2022|0.03||836500000|
2022-11-28 01:36:47|07831|100456|SS 600248|16.82B|16820000000|4.56|18,381,649|5.56%|24|2022-10-29|15/09/2022|0.29||40770000000||2022-08-30|15/06/2022|0.35||53570000000|
2022-11-28 01:36:51|07832|100552|SS 600348|39.11B|39110000000|16.27|59,837,614|46.97%|25|2022-10-29|15/09/2022|0.68|0.62|8020000000||2022-08-31|15/06/2022|0.84|0.83|9340000000|
2022-11-28 01:36:55|07833|100990|SS 600960|3.42B|3420000000|3.60|9,840,967|-3.74%|24|2022-10-28|15/09/2022|||947100000||2022-08-29|15/06/2022|-0.03||1020000000|
2022-11-28 01:36:58|07834|100995|SS 600966|9.17B|9170000000|7.27|5,338,843|-29.76%|24|2022-10-29|15/09/2022|0.14||4980000000||2022-08-31|15/06/2022|0.2||4730000000|
2022-11-28 01:37:01|07835|994607|SS 603858|23.56B|23560000000|21.30|11,514,222|13.54%|24|2022-10-27|15/09/2022|0.41||4210000000||2022-08-25|15/06/2022|0.35||3900000000|
2022-11-28 01:37:04|07836|1031321|SS 603086|4.36B|4360000000|14.03|8,859,627|90.88%|23|2022-10-22|15/09/2022|0.41||806300000||2022-08-19|15/06/2022|0.4||1100000000|
2022-11-28 01:37:08|07837|1056004|SS 603278|2.15B|2150000000|7.50|1,162,142|-27.54%|23|2022-10-25|15/09/2022|-0.19||1460000000||2022-08-29|15/06/2022|-0.04||1180000000|
2022-11-28 01:37:11|07838|1056013|SS 603856|2.99B|2990000000|11.60|3,216,713|-9.23%|23|2022-10-20|15/09/2022|0.08||679000000|679000000|2022-07-30|15/06/2022|0.33||894000000|
2022-11-28 01:37:15|07839|100697|SS 600547|87.56B|87560000000|20.91|22,637,360|8.17%|26|2023-03-28|15/12/2022||0.14|||2022-10-26|15/09/2022|0.01|0.16|10000000000|
2022-11-28 01:37:18|07840|1031320|SS 603586|2.76B|2760000000|14.06|2,266,170|11.59%|23|2022-10-28|15/09/2022|0.28||498200000||2022-08-26|15/06/2022|0.3||498200000|
2022-11-28 01:37:22|07841|100553|SS 600350|27.76B|27760000000|5.75|7,472,559|14.54%|25|2022-10-28|15/09/2022|0.13||4060000000||2022-08-31|15/06/2022|0.15||4470000000|
2022-11-28 01:37:25|07842|100848|SS 600735|2.69B|2690000000|6.28|6,165,522|-12.9%|23|2022-10-28|15/09/2022|0.04||485100000||2022-08-30|15/06/2022|0.05||470700000|
2022-11-28 01:37:28|07843|100632|SS 600467|3.7B|3700000000|2.530|19,049,964|-5.6%|25|2022-10-27|15/09/2022|0.01||341200000||2022-08-27|15/06/2022|0.02||382800000|
2022-11-28 01:37:32|07844|100610|SS 600426|67.31B|67310000000|31.66|14,471,302|6.21%|25|2023-03-31|15/12/2022||0.6543||5990000000|2022-10-28|15/09/2022|0.48|0.5613|6480000000|6480000000
2022-11-28 01:37:35|07845|951031|SS 603021|1.99B|1990000000|6.21|16,022,063|32.98%|24|2022-10-27|15/09/2022|-0.15||225900000||2022-08-25|15/06/2022|-0.18||155800000|
2022-11-28 01:37:38|07846|100521|SS 600308|5.71B|5710000000|5.27|6,278,827|-12.89%|24|2022-10-29|15/09/2022|0.09||3650000000||2022-08-27|15/06/2022|0.12||4030000000|
2022-11-28 01:37:41|07847|1024776|SS 603536|1.64B|1640000000|6.72|4,737,141|-2.61%|23|2022-10-26|15/09/2022|-0.08||436500000||2022-08-24|15/06/2022|-0.11||374600000|
2022-11-28 01:37:44|07848|100293|SS 600022|16.26B|16260000000|1.520|51,702,700|-13.14%|24|2022-10-29|15/09/2022|-0.08||23050000000||2022-08-31|15/06/2022|0.05||29440000000|
2022-11-28 01:37:47|07849|100728|SS 600586|11.1B|11100000000|7.770|67,759,728|-17.52%|24|2022-10-26|15/09/2022|0.03||1960000000||2022-08-23|15/06/2022|0.15||1940000000|
2022-11-28 01:37:51|07850|994525|SS 601966|27.42B|27420000000|18.85|13,806,940|-51.04%|23|2022-10-29|15/09/2022|0.07|0.0818|4370000000|4370000000|2022-08-26|15/06/2022|0.14|0.14|4050000000|4050000000
2022-11-28 01:37:56|07851|100842|SS 600727|3.64B|3640000000|6.89|5,393,707|-31.37%|24|2022-10-26|15/09/2022|-0.14||1230000000||2022-08-17|15/06/2022|0.11||1470000000|
2022-11-28 01:37:59|07852|100895|SS 600789|5.96B|5960000000|6.74|12,366,728|-4.4%|24|2022-10-28|15/09/2022|0.03||1380000000||2022-08-25|15/06/2022|0.02||1350000000|
2022-11-28 01:38:03|07853|100447|SS 600219|41.21B|41210000000|3.520|91,455,376|-21.08%|25|2022-10-27|15/09/2022|0.09|0.09|8620000000|8620000000|2022-08-26|15/06/2022|0.09|0.09|9050000000|
2022-11-28 01:38:06|07854|100686|SS 600529|17.94B|17940000000|30.15|9,747,563|-29.41%|24|2022-10-29|15/09/2022|0.29|0.3|1010000000|1010000000|2022-08-23|15/06/2022|0.28|0.3|934400000|
2022-11-28 01:38:09|07855|1056001|SS 601019|13.5B|13500000000|6.47|6,088,744|14.31%|23|2022-10-29|15/09/2022|0.13||2460000000|2450000000|2022-08-25|15/06/2022|0.31||2850000000|
2022-11-28 01:38:12|07856|953914|SS 603026|21.01B|21010000000|103.19|2,745,153|-46.61%|24|2022-10-28|15/09/2022|1.04||3320000000||2022-08-31|15/06/2022|0.99||1710000000|
2022-11-28 01:38:15|07857|994534|SS 603029|2.96B|2960000000|24.39|4,976,044|135.56%|23|2022-10-30|15/09/2022|0.06||132800000||2022-08-18|15/06/2022|0.01||57540000|
2022-11-28 01:38:18|07858|100884|SS 600777|16.8B|16800000000|2.480|218,844,393|20.39%|24|2022-10-28|15/09/2022|0.15||2480000000||2022-08-12|15/06/2022|0.16||2590000000|
2022-11-28 01:38:21|07859|101034|SS 601028|18.78B|18780000000|23.98|6,273,841|39.83%|24|2022-10-26|15/09/2022|0.04||3260000000||2022-08-27|15/06/2022|0.04||2200000000|
2022-11-28 01:38:25|07860|100941|SS 600843|3.64B|3640000000|5.15|2,878,717|-22.21%|24|2022-10-28|15/09/2022|0.04||824100000||2022-08-30|15/06/2022|0.03||770400000|
2022-11-28 01:38:28|07861|101184|SS 900924|264.57M|264570000|0.374|339,107|-5.56%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-11-28 01:38:31|07862|100812|SS 600692|2.15B|2150000000|6.12|7,774,253|8.32%|24|2022-10-27|15/09/2022|-0.03||141500000||2022-08-25|15/06/2022|-0.01||134600000|
2022-11-28 01:38:35|07863|1057306|SS 603329|2.73B|2730000000|17.20|6,586,944|27.22%|23|2022-10-27|15/09/2022|-0.25||620800000||2022-08-23|15/06/2022|0.76||1170000000|
2022-11-28 01:38:38|07864|1073388|SS 603214|2.44B|2440000000|17.40|3,322,645|-22.74%|23|2022-10-26|15/09/2022|0.03||753000000|753000000|2022-08-18|15/06/2022|0.03|0.38|1010000000|1010000000
2022-11-28 01:38:42|07865|100774|SS 600643|8.92B|8920000000|5.53|6,135,765|-15.05%|24|2022-10-28|15/09/2022|0.07||748600000||2022-08-26|15/06/2022|0.16||823200000|
2022-11-28 01:38:45|07866|996093|SS 603881|7.96B|7960000000|24.19|4,984,069|-30.25%|24|2023-03-17|15/12/2022||0.19||381000000|2022-10-28|15/09/2022|0.1|0.13|381240000|367000000
2022-11-28 01:38:49|07867|100927|SS 600827|18.98B|18980000000|10.64|7,062,097|-21.71%|25|2022-10-29|15/09/2022|-0.04||8000000000|8000000000|2022-08-31|15/06/2022|-0.15||6820000000|
2022-11-28 01:38:52|07868|101183|SS 900923|1.21B|1210000000|0.676|192,336|-22.48%|23|2022-10-29|15/09/2022|-0.04||8000000000|8000000000|2022-08-31|15/06/2022|-0.15||6820000000|
2022-11-28 01:38:56|07869|1010848|SS 603197|8.81B|8810000000|42.20|4,578,795|-17.79%|23|2022-10-29|15/09/2022|0.25|0.31|1150000000|1150000000|2022-08-31|15/06/2022|0.09|0.31|1100000000|1100000000
2022-11-28 01:38:58|07870|100943|SS 600845|75.62B|75620000000|40.53|4,694,352|-20.98%|24|2022-10-26|15/09/2022|0.27|0.27|2690000000|2690000000|2022-08-24|15/06/2022|0.27|0.3231|2470000000|2470000000
2022-11-28 01:39:01|07871|101185|SS 900926|10.54B|10540000000|3.099|1,239,868|-15.45%|23|2022-10-26|15/09/2022|0.27|0.27|2690000000|2690000000|2022-08-24|15/06/2022|0.27|0.3231|2470000000|2470000000
2022-11-28 01:39:05|07872|954956|SS 601968|7.09B|7090000000|6.26|3,373,085|-31.06%|23|2023-03-31|15/12/2022||0.08|||2022-10-26|15/09/2022|0.1|0.1|2380000000|
2022-11-28 01:39:09|07873|942822|SS 603009|2.29B|2290000000|6.37|5,012,302|-7.81%|23|2022-10-28|15/09/2022|0.03||437800000||2022-08-24|15/06/2022|0.01||353200000|
2022-11-28 01:39:12|07874|996068|SS 603037|1.7B|1700000000|16.44|862,066|-20.39%|23|2022-10-27|15/09/2022|0.26||166600000||2022-08-23|15/06/2022|0.14||152000000|
2022-11-28 01:39:16|07875|994614|SS 603887|3.36B|3360000000|7.46|7,257,043|-0.8%|24|2022-10-28|15/09/2022|-0.02||689900000||2022-08-27|15/06/2022|-0.05||424700000|
2022-11-28 01:39:18|07876|100763|SS 600621|12.16B|12160000000|11.47|12,593,533|-11.77%|24|2022-10-28|15/09/2022|0.05||621800000||2022-08-29|15/06/2022|0.11||643400000|
2022-11-28 01:39:22|07877|101171|SS 900908|769.01M|769010000|0.665|1,070,038|3.58%|24|2022-10-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-28 01:39:26|07878|994528|SS 603012|3.75B|3750000000|5.75|12,987,284|-6.96%|24|2022-10-27|15/09/2022|0.15||703800000||2022-08-25|15/06/2022|0.11||569700000|
2022-11-28 01:39:29|07879|100403|SS 600170|24.44B|24440000000|2.75|29,608,338|-11.29%|26|2023-03-31|15/12/2022||0.18|||2022-10-29|15/09/2022|0.15|0.15|85590000000|
2022-11-28 01:39:33|07880|1031225|SS 603730|15.26B|15260000000|16.20|3,516,129|-5.77%|23|2022-10-29|15/09/2022|0.19||1380000000|1380000000|2022-08-31|15/06/2022|0.18||1140000000|1140000000
2022-11-28 01:39:37|07881|100661|SS 600508|11.3B|11300000000|15.64|18,937,034|53.48%|25|2023-03-23|15/12/2022||0.58|||2022-10-27|15/09/2022|0.8|0.76|3170000000|
2022-11-28 01:39:40|07882|100767|SS 600635|9B|9000000000|3.05|12,215,165|-18.23%|25|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022||||
2022-11-28 01:39:44|07883|100937|SS 600841|10.64B|10640000000|6.52|6,708,779|-47.42%|24|2022-10-29|15/09/2022|-0.23||2230000000||2022-08-23|15/06/2022|-0.15||1670000000|
2022-11-28 01:39:47|07884|101180|SS 900920|660.77M|660770000|0.405|453,034|-32.27%|24|2022-10-29|15/09/2022|||||2022-08-23|15/06/2022||||
2022-11-28 01:39:50|07885|100760|SS 600630|2.51B|2510000000|5.91|11,024,570|15.66%|24|2022-10-27|15/09/2022|-0.1||791300000||2022-08-29|15/06/2022|-0.01||644600000|
2022-11-28 01:39:53|07886|101087|SS 601519|12.4B|12400000000|6.09|14,072,591|-14.47%|24|2022-10-28|15/09/2022|-0.01||276800000||2022-08-26|15/06/2022|-0.01||240300000|
2022-11-28 01:39:56|07887|101112|SS 601727|66.21B|66210000000|4.25|32,095,473|-13.09%|26|2023-03-30|15/12/2022||0.21|||2022-10-28|15/09/2022|0.02|0.02|27760000000|
2022-11-28 01:39:59|07888|100292|SS 600021|28.05B|28050000000|9.96|65,264,117|7.68%|24|2022-10-29|15/09/2022|0.08||11680000000||2022-08-30|15/06/2022|-0.07||7770000000|
2022-11-28 01:40:03|07889|1024783|SS 603200|3.1B|3100000000|17.90|6,907,419|14.04%|23|2022-10-28|15/09/2022|0.01||162500000||2022-08-02|15/06/2022|0.18||170600000|
2022-11-28 01:40:06|07890|1006194|SS 601200|10.29B|10290000000|9.17|3,871,290|-24.53%|23|2022-10-29|15/09/2022|0.16||1580000000||2022-08-27|15/06/2022|0.11||1240000000|
2022-11-28 01:40:09|07891|100752|SS 600615|1.85B|1850000000|9.86|4,584,752|26.41%|23|2022-10-28|15/09/2022|-0.02||32650000||2022-08-29|15/06/2022|||35290000|
2022-11-28 01:40:13|07892|1054846|SS 603466|7.1B|7100000000|11.91|10,372,054|-13.45%|23|2022-10-26|15/09/2022|0.15||723000000||2022-08-30|15/06/2022|-0.09||313000000|313000000
2022-11-28 01:40:16|07893|994519|SS 601595|4.25B|4250000000|9.48|2,418,945|-4.44%|24|2022-10-29|15/09/2022|0.01|0.05|95470000|70000000|2022-08-31|15/06/2022|-0.37|0.04|32000000|
2022-11-28 01:40:19|07894|994611|SS 603868|32.41B|32410000000|74.40|916,214|80.63%|25|2023-03-31|15/12/2022||0.65|||2022-10-28|15/09/2022|0.7|0.7|1440000000|1440000000
2022-11-28 01:40:22|07895|100430|SS 600196|86.46B|86460000000|35.05|37,961,257|-33.62%|26|2023-03-27|15/12/2022||0.595||13080000000|2022-10-27|15/09/2022|0.34|0.405|10270000000|10040000000
2022-11-28 01:40:25|07896|100766|SS 600624|4.19B|4190000000|6.17|5,008,568|-4.93%|23|2022-10-28|15/09/2022|||201500000||2022-08-26|15/06/2022|-0||155800000|
2022-11-28 01:40:29|07897|953927|SS 603918|2.67B|2670000000|7.33|11,193,375|0%|24|2022-10-27|15/09/2022|0.02||186800000||2022-08-29|15/06/2022|0.02||182600000|
2022-11-28 01:40:32|07898|1162040|SS 603682|2.5B|2500000000|5.55|4,302,338|0.54%|15|2022-10-28|15/09/2022|0.05||177800000||2022-08-25|15/06/2022|0.07||259300000|
2022-11-28 01:40:35|07899|102096|SS 600695|357.01M|357010000|0.51|17,605,342|-92.63%|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2022-11-28 01:40:37|07900|102098|SS 900919|35.16M|35160000|0.028|4,603,444|-85.79%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2022-11-28 01:40:40|07901|101094|SS 601616|3.04B|3040000000|3.54|17,179,514|-0.84%|24|2022-10-27|15/09/2022|0.04||293700000||2022-08-30|15/06/2022|0.03||263800000|
2022-11-28 01:40:43|07902|100947|SS 600851|6.45B|6450000000|7.18|4,453,918|-16.65%|24|2022-10-28|15/09/2022|0.04||412400000||2022-08-20|15/06/2022|0.08||333800000|
2022-11-28 01:40:46|07903|101174|SS 900917|898.26M|898260000|0.334|1,252,608|-2.05%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022||||
2022-11-28 01:40:50|07904|100756|SS 600619|6.3B|6300000000|5.89|10,013,480|-25.69%|24|2022-10-31|15/09/2022|-0.02||3820000000||2022-08-30|15/06/2022|0.04||4250000000|
2022-11-28 01:40:53|07905|101175|SS 900910|500.62M|500620000|0.469|172,345|-7.13%|21|2022-10-31|15/09/2022|||525360000||2022-04-28|15/03/2022||||
2022-11-28 01:40:57|07906|953924|SS 603718|6.64B|6640000000|10.25|4,452,277|-29.04%|24|2022-10-29|15/09/2022|0.02||101400000||2022-08-30|15/06/2022|0.03||85920000|
2022-11-28 01:41:00|07907|100688|SS 600532|10.57B|10570000000|20.50|5,656,689|20.6%|24|2022-10-28|15/09/2022|-0.02||967200000||2022-08-26|15/06/2022|-0.02||19840000|
2022-11-28 01:41:02|07908|100765|SS 600623|13.58B|13580000000|6.32|7,325,059|-33.65%|24|2022-10-29|15/09/2022|0.05||9960000000||2022-08-30|15/06/2022|0.17||10050000000|
2022-11-28 01:41:06|07909|101172|SS 900909|1.27B|1270000000|0.592|282,793|-14.88%|24|2022-10-29|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-28 01:41:09|07910|994546|SS 603131|3.97B|3970000000|12.40|2,896,034|-53.12%|23|2022-10-28|15/09/2022|0.11||301000000||2022-08-08|15/06/2022|0.05||164900000|
2022-11-28 01:41:12|07911|1162072|SS 603192|2.82B|2820000000|19.60|996,764|-37.69%|15|2022-10-27|15/09/2022|0.15||737400000||2022-08-19|15/06/2022|0.25||807200000|
2022-11-28 01:41:15|07912|101196|SS 900939|107.81M|107810000|0.597|154,685|-5.56%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2022-11-28 01:41:18|07913|100744|SS 600605|2.28B|2280000000|10.90|12,698,671|30.27%|23|2022-10-28|15/09/2022|0.03||23380000||2022-08-26|15/06/2022|0.04||24530000|
2022-11-28 01:41:21|07914|100862|SS 600748|6.2B|6200000000|3.33|8,649,226|-12.73%|24|2022-10-29|15/09/2022|-0.01||640400000||2022-08-27|15/06/2022|-0.05||397100000|
2022-11-28 01:41:24|07915|100282|SS 600009|128.68B|128680000000|51.68|13,871,301|9.65%|26|2023-03-27|15/12/2022||-0.2083||1110000000|2022-10-29|15/09/2022|-0.34|-0.34|1600000000|929980000
2022-11-28 01:41:27|07916|100518|SS 600315|19.27B|19270000000|28.06|3,096,805|-32.21%|26|2023-03-22|15/12/2022||0.3888||1990000000|2022-10-26|15/09/2022|0.23|0.23|1640000000|1640000000
2022-11-28 01:41:31|07917|100804|SS 600676|3.89B|3890000000|3.75|3,619,391|-5.97%|23|2022-10-28|15/09/2022|-0.06||1820000000||2022-08-29|15/06/2022|-0.15||782900000|
2022-11-28 01:41:34|07918|100866|SS 600754|47.02B|47020000000|48.30|5,745,522|-7.44%|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
2022-11-28 01:41:37|07919|101754|SS 900934|1.99B|1990000000|1.863|194,484|-8.59%|25|2022-10-29|15/09/2022|0.0207|0.021|418160000|418520000|2022-08-31|15/06/2022|0.00|-0.004|394450000|394160000
2022-11-28 01:41:40|07920|100779|SS 600650|5.59B|5590000000|10.10|2,517,365|11.07%|24|2022-10-29|15/09/2022|0.03||656500000||2022-08-27|15/06/2022|-0.11||320500000|
2022-11-28 01:41:43|07921|101762|SS 900914|374.54M|374540000|0.675|340,074|10.23%|23|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022||||
2022-11-28 01:41:47|07922|100753|SS 600616|3.98B|3980000000|5.92|7,255,510|-13.77%|24|2022-10-29|15/09/2022|0.01||184700000||2022-08-31|15/06/2022|-0.04||68320000|
2022-11-28 01:41:50|07923|101188|SS 900929|182.53M|182530000|1.377|62,542|-6.26%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2022-11-28 01:41:53|07924|100770|SS 600639|11.51B|11510000000|11.28|5,004,711|-2.38%|24|2022-10-31|15/09/2022|0.09||473100000||2022-08-31|15/06/2022|0.05||459900000|
2022-11-28 01:41:56|07925|101176|SS 900911|1.6B|1600000000|0.905|299,659|0.22%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 01:41:59|07926|100936|SS 600838|2.52B|2520000000|6.27|6,321,227|7.16%|23|2022-10-28|15/09/2022|0.02||13880000||2022-08-26|15/06/2022|0.02||10860000|
2022-11-28 01:42:02|07927|100490|SS 600272|2.4B|2400000000|9.84|12,417,730|43.65%|23|2022-10-27|15/09/2022|0.02||159700000||2022-08-26|15/06/2022|0.08||357800000|
2022-11-28 01:42:04|07928|101757|SS 900943|158.92M|158920000|0.653|1,683,627|54.74%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2022-11-28 01:42:08|07929|100346|SS 600097|2.32B|2320000000|9.56|2,151,298|-4.18%|24|2022-10-29|15/09/2022|0.03||451100000||2022-08-31|15/06/2022|0.12||511000000|
2022-11-28 01:42:11|07930|997893|SS 603960|5.07B|5070000000|18.91|3,422,118|-52.35%|23|2022-10-28|15/09/2022|0.12||249600000||2022-08-27|15/06/2022|-0.02||100000000|
2022-11-28 01:42:14|07931|994625|SS 603987|6.4B|6400000000|14.37|5,990,098|-24.08%|23|2022-10-27|15/09/2022|0.18||758700000||2022-08-26|15/06/2022|0.24||772000000|
2022-11-28 01:42:17|07932|1031322|SS 603232|3.66B|3660000000|15.28|13,647,459|9.58%|23|2022-10-26|15/09/2022|-0.3||169700000||2022-08-24|15/06/2022|-0.2||159000000|
2022-11-28 01:42:21|07933|994581|SS 603633|5.2B|5200000000|15.67|5,550,583|-6.34%|24|2022-10-26|15/09/2022|0.08||266300000||2022-08-24|15/06/2022|0.08||201200000|
2022-11-28 01:42:24|07934|994595|SS 603777|6.41B|6410000000|18.88|11,535,721|53.28%|23|2022-10-28|15/09/2022|-0.12||937300000||2022-08-29|15/06/2022|0.05||997200000|
2022-11-28 01:42:27|07935|102965|SS 603006|2.39B|2390000000|9.40|1,851,885|-9.09%|24|2022-10-27|15/09/2022|0.23||353200000||2022-08-26|15/06/2022|0.08||238800000|
2022-11-28 01:42:30|07936|100946|SS 600848|31.28B|31280000000|12.26|3,696,686|-12.86%|24|2022-10-28|15/09/2022|0.06||1560000000||2022-08-29|15/06/2022|0.12||1470000000|
2022-11-28 01:42:33|07937|101187|SS 900928|2.32B|2320000000|0.921|120,952|-14.41%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2022-11-28 01:42:35|07938|101206|SS 900957|211.15M|211150000|0.596|647,769|-3.04%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2022-11-28 01:42:38|07939|948392|SS 603729|1.32B|1320000000|13.88|1,069,142|31.1%|24|2022-10-27|15/09/2022|-0.23||81230000||2022-08-25|15/06/2022|-0.21||89840000|
2022-11-28 01:42:42|07940|100790|SS 600663|39.7B|39700000000|9.68|3,299,273|-6.46%|25|2022-10-28|15/09/2022|0.01||1670000000||2022-07-29|15/06/2022|0.12||2400000000|
2022-11-28 01:42:46|07941|101190|SS 900932|3.19B|3190000000|0.791|941,819|-12.01%|25|2022-10-28|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-28 01:42:50|07942|945172|SS 603899|43.32B|43320000000|46.01|3,332,361|-20.31%|25|2023-03-28|15/12/2022||0.41||6700000000|2022-10-29|15/09/2022|0.44|0.44|5300000000|5300000000
2022-11-28 01:42:53|07943|100309|SS 600073|6.99B|6990000000|7.38|12,580,747|-4.85%|24|2022-10-29|15/09/2022|0.08||5310000000||2022-08-30|15/06/2022|0.15||6460000000|
2022-11-28 01:42:57|07944|100922|SS 600822|4.11B|4110000000|8.20|2,528,479|-1.31%|23|2022-10-28|15/09/2022|0.09||1900000000||2022-08-30|15/06/2022|-0.06||287900000|
2022-11-28 01:42:59|07945|101186|SS 900927|244.51M|244510000|0.493|441,647|2.07%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2022-11-28 01:43:02|07946|100935|SS 600835|11.37B|11370000000|11.86|3,522,222|-20%|24|2022-10-28|15/09/2022|0.33||8010000000||2022-08-20|15/06/2022|0.26||4960000000|
2022-11-28 01:43:05|07947|101763|SS 900925|1.58B|1580000000|1.033|163,950|-23.81%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022||||
2022-11-28 01:43:09|07948|100964|SS 600882|13.89B|13890000000|26.40|6,202,290|-54.41%|24|2022-10-29|15/09/2022|0.02|0.1276|1240000000|1240000000|2022-08-18|15/06/2022|0.11|0.1633|1310000000|1290000000
2022-11-28 01:43:12|07949|1010634|SS 603728|12.48B|12480000000|29.50|9,596,248|31.71%|23|2022-10-28|15/09/2022|0.21||856700000||2022-08-30|15/06/2022|0.07||591900000|
2022-11-28 01:43:15|07950|100762|SS 600638|4.15B|4150000000|6.09|5,057,138|21.98%|23|2022-10-28|15/09/2022|0.02||1100000000||2022-08-29|15/06/2022|0.08||213300000|
2022-11-28 01:43:18|07951|100759|SS 600628|4.44B|4440000000|6.84|3,158,895|-7.54%|24|2022-10-28|15/09/2022|-0||247600000||2022-08-31|15/06/2022|-0.07||124000000|
2022-11-28 01:43:22|07952|100933|SS 600833|2.76B|2760000000|12.12|8,845,695|50.79%|23|2022-10-28|15/09/2022|0.19||831500000||2022-08-29|15/06/2022|0.12||556200000|
2022-11-28 01:43:25|07953|100769|SS 600637|22.05B|22050000000|6.50|10,450,316|-16.75%|25|2022-10-29|15/09/2022||0.04|1600000000|1790000000|2022-08-31|15/06/2022|0.01|0.01|1340000000|2560000000
2022-11-28 01:43:29|07954|101092|SS 601607|62.35B|62350000000|18.35|17,563,706|1.74%|26|2023-03-24|15/12/2022||0.1867||57360000000|2022-10-27|15/09/2022|0.3|0.39|62900000000|58250000000
2022-11-28 01:43:32|07955|100807|SS 600679|4.64B|4640000000|8.98|1,004,778|-21.72%|23|2022-10-27|15/09/2022|0.02||336400000||2022-08-23|15/06/2022|0.06||352700000|
2022-11-28 01:43:35|07956|101173|SS 900916|206.63M|206630000|0.401|340,248|0.5%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2022-11-28 01:43:39|07957|100501|SS 600284|6.88B|6880000000|7.04|11,936,571|21.82%|23|2022-10-29|15/09/2022|0.2||4130000000||2022-08-30|15/06/2022|0.08||862300000|
2022-11-28 01:43:42|07958|1054849|SS 603659|76.46B|76460000000|50.00|8,613,470|-39.64%|25|2023-03-14|15/12/2022||0.5851||5210000000|2022-10-15|15/09/2022|0.63|0.5859|4520000000|4520000000
2022-11-28 01:43:45|07959|100786|SS 600662|11.99B|11990000000|5.21|6,124,858|-28.08%|24|2022-10-28|15/09/2022|0.05||3630000000||2022-08-30|15/06/2022|0.07||3260000000|3260000000
2022-11-28 01:43:48|07960|996083|SS 603579|2.78B|2780000000|20.28|1,687,261|-33.26%|23|2022-10-28|15/09/2022|0.29||460900000||2022-08-31|15/06/2022|0.21||537000000|
2022-11-28 01:43:51|07961|953915|SS 603108|6.17B|6170000000|10.63|9,973,209|-16.73%|25|2022-10-27|15/09/2022|0.25||2870000000||2022-08-27|15/06/2022|0.2||2590000000|
2022-11-28 01:43:55|07962|100802|SS 600689|1.71B|1710000000|8.42|4,869,206|25.52%|23|2022-10-30|15/09/2022|0.01||336200000||2022-08-30|15/06/2022|-0||262000000|
2022-11-28 01:43:57|07963|101182|SS 900922|113.16M|113160000|0.558|284,836|31.85%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2022-11-28 01:44:01|07964|100758|SS 600626|4.09B|4090000000|3.67|5,326,329|-0.27%|23|2022-10-29|15/09/2022|0.01||3120000000||2022-08-31|15/06/2022|-0.08||2680000000|
2022-11-28 01:44:04|07965|100750|SS 600613|5.16B|5160000000|9.71|23,066,043|87.77%|24|2022-10-28|15/09/2022|0.04||510600000||2022-08-30|15/06/2022|0.02||614000000|
2022-11-28 01:44:07|07966|101169|SS 900904|408.03M|408030000|0.764|1,081,235|50.39%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2022-11-28 01:44:11|07967|100934|SS 600834|3.94B|3940000000|8.23|2,617,118|-17.97%|24|2022-10-29|15/09/2022|0.04||89310000||2022-08-27|15/06/2022|0.04||80230000|
2022-11-28 01:44:14|07968|942803|SS 600604|9.63B|9630000000|5.05|12,623,086|-0.19%|24|2022-10-28|15/09/2022|-0||279200000||2022-08-26|15/06/2022|-0.04||205300000|
2022-11-28 01:44:18|07969|942837|SS 900902|496.43M|496430000|0.265|737,868|-3.64%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2022-11-28 01:44:22|07970|100923|SS 600823|9.65B|9650000000|2.55|14,253,973|-16.45%|26|2023-03-27|15/12/2022||0.13||7990000000|2022-10-29|15/09/2022|-0.01|0.01|906910000|3830000000
2022-11-28 01:44:25|07971|1052667|SS 603648|3.4B|3400000000|9.12|5,181,453|12.46%|23|2022-10-27|15/09/2022|0.13||466500000||2022-08-23|15/06/2022|0.05||354200000|
2022-11-28 01:44:28|07972|1056005|SS 603365|3.42B|3420000000|12.79|773,688|-22.14%|23|2022-10-28|15/09/2022|0.29||855400000||2022-08-26|15/06/2022|0.08||836000000|
2022-11-28 01:44:31|07973|100605|SS 600420|9.68B|9680000000|9.50|6,509,275|-1.05%|24|2022-10-28|15/09/2022|0.17||3330000000||2022-08-31|15/06/2022|0.13||3140000000|
2022-11-28 01:44:35|07974|1117911|SS 603121|2.31B|2310000000|6.71|4,276,703|-25.12%|19|2022-10-27|15/09/2022|0.03||236000000||2022-08-19|15/06/2022|-0.01||176800000|
2022-11-28 01:44:38|07975|100778|SS 600649|9.99B|9990000000|3.91|14,321,138|1.54%|24|2022-10-29|15/09/2022|-0.04||1530000000||2022-08-27|15/06/2022|-0.02||1140000000|
2022-11-28 01:44:42|07976|1054850|SS 603683|1.98B|1980000000|9.19|4,014,376|-30.18%|23|2022-10-27|15/09/2022|0.05||396800000||2022-08-29|15/06/2022|-0.01||334400000|
2022-11-28 01:44:45|07977|1054847|SS 603499|1.67B|1670000000|8.34|3,365,193|8.19%|23|2022-10-27|15/09/2022|0.01||175600000||2022-08-25|15/06/2022|-0||139300000|
2022-11-28 01:44:49|07978|100757|SS 600620|7.5B|7500000000|10.84|3,675,319|27.57%|24|2022-10-27|15/09/2022|||3240000||2022-08-25|15/06/2022|-0.01||1420000|
2022-11-28 01:44:52|07979|996181|SS 603330|3.89B|3890000000|11.50|7,740,020|-21.84%|23|2022-10-31|15/09/2022|-0.02|-0.02|398000000|398000000|2022-08-29|15/06/2022|0.09||357000000|
2022-11-28 01:44:55|07980|1062259|SS 603895|3.02B|3020000000|28.62|758,602|22.15%|23|2022-10-27|15/09/2022|-0.02||147800000||2022-08-29|15/06/2022|-0.01||159000000|
2022-11-28 01:44:58|07981|100776|SS 600647|2.21B|2210000000|15.60|2,945,985|20.06%|23|2022-10-28|15/09/2022|-0.01||1400000||2022-07-30|15/06/2022|-0||15260000|
2022-11-28 01:45:02|07982|100944|SS 600846|5.26B|5260000000|8.36|6,299,732|6.99%|24|2022-10-28|15/09/2022|0.17||985100000||2022-08-26|15/06/2022|0.04||438700000|
2022-11-28 01:45:05|07983|994535|SS 603030|1.63B|1630000000|2.84|37,512,200|-14.84%|24|2022-10-31|15/09/2022|-0.1||428800000||2022-08-31|15/06/2022|-1.28||467500000|
2022-11-28 01:45:08|07984|100920|SS 600820|17.42B|17420000000|5.54|17,436,601|8.63%|25|2022-10-28|15/09/2022|0.26|0.26|28030000000|28030000000|2022-08-26|15/06/2022|0.08|0.16|9500000000|62226000000
2022-11-28 01:45:12|07985|1024784|SS 603226|1.87B|1870000000|5.28|1,672,509|-6.41%|23|2022-10-28|15/09/2022|0.01||151500000||2022-08-25|15/06/2022|||103600000|
2022-11-28 01:45:15|07986|100777|SS 600648|13.79B|13790000000|12.15|3,193,389|-2.76%|24|2022-10-27|15/09/2022|0.1||1830000000||2022-08-16|15/06/2022|-0.1||1030000000|
2022-11-28 01:45:19|07987|101177|SS 900912|994.57M|994570000|0.876|176,415|-2.44%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2022-11-28 01:45:22|07988|100772|SS 600641|16.84B|16840000000|18.05|23,276,690|-51.09%|24|2022-10-29|15/09/2022|0.2|0.2|250000000||2022-08-26|15/06/2022|0.00||69000000|
2022-11-28 01:45:25|07989|996070|SS 603039|12.69B|12690000000|48.44|1,120,665|-19.08%|23|2022-10-28|15/09/2022|0.21||555000000||2022-08-26|15/06/2022|0.21||496000000|
2022-11-28 01:45:27|07990|994549|SS 603189|3.64B|3640000000|13.38|4,818,499|-31.42%|24|2022-10-28|15/09/2022|0.05||73500000||2022-08-18|15/06/2022|0.04||71270000|
2022-11-28 01:45:31|07991|100785|SS 600661|2.5B|2500000000|9.58|6,760,937|4.95%|24|2022-10-28|15/09/2022|0.44||198900000||2022-08-30|15/06/2022|-0.04||147200000|
2022-11-28 01:45:34|07992|100925|SS 600825|3.97B|3970000000|3.80|5,675,187|-3.48%|24|2022-10-31|15/09/2022|-0.01||227300000||2022-08-30|15/06/2022|||348300000|
2022-11-28 01:45:37|07993|100845|SS 600732|47.15B|47150000000|41.56|29,759,738|82.48%|23|2022-10-31|15/09/2022|0.7||9840000000||2022-08-31|15/06/2022|0.18||8160000000|
2022-11-28 01:45:40|07994|953912|SS 603022|1.92B|1920000000|9.61|2,107,527|-13.28%|23|2022-10-27|15/09/2022|0.09||231300000||2022-08-25|15/06/2022|0.02||142500000|
2022-11-28 01:45:43|07995|994547|SS 603159|1.93B|1930000000|13.69|831,806|-19.38%|24|2022-10-26|15/09/2022|0.07||189600000||2022-08-25|15/06/2022|0.01||116300000|
2022-11-28 01:45:46|07996|100924|SS 600824|3.66B|3660000000|3.43|4,160,268|-1.14%|24|2022-10-26|15/09/2022|-0.01||185200000||2022-08-29|15/06/2022|-0.03||152700000|
2022-11-28 01:45:50|07997|1162070|SS 603681|4.71B|4710000000|22.26|2,268,857|-41.98%|15|2022-10-28|15/09/2022|0.4||1430000000||2022-08-31|15/06/2022|0.47||1240000000|
2022-11-28 01:45:53|07998|100783|SS 600655|27.28B|27280000000|7.00|9,965,342|-26.51%|26|2023-03-28|15/12/2022||0.77||51063000000|2022-10-28|15/09/2022|0.04|0.15|11420000000|51063000000
2022-11-28 01:45:57|07999|100985|SS 600895|18.72B|18720000000|12.06|5,718,492|-18.09%|25|2022-10-29|15/09/2022|0.46||289100000||2022-08-27|15/06/2022|0.09||168300000|
2022-11-28 01:46:00|08000|100531|SS 600320|17.44B|17440000000|3.29|12,513,439|-9.24%|24|2022-10-29|15/09/2022|0.01||6480000000||2022-08-31|15/06/2022|-0||7730000000|
2022-11-28 01:46:04|08001|101199|SS 900947|1.32B|1320000000|0.250|876,350|-11.58%|23|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 01:46:07|08002|100441|SS 600210|7.86B|7860000000|5.14|13,877,929|-43.81%|24|2022-10-28|15/09/2022|0.13||2630000000|2630000000|2022-08-31|15/06/2022|0.07|0.07|2270000000|2270000000
2022-11-28 01:46:11|08003|101085|SS 601515|8.24B|8240000000|4.41|25,632,026|-31.23%|24|2022-10-31|15/09/2022|0.02||861000000|3805000000|2022-08-30|15/06/2022|0.07||919000000|
2022-11-28 01:46:14|08004|100696|SS 600546|31.62B|31620000000|15.95|51,518,700|101.13%|25|2023-03-31|15/12/2022||0.79|||2022-10-29|15/09/2022|0.93|0.8|14500000000|
2022-11-28 01:46:17|08005|100854|SS 600740|14.6B|14600000000|5.67|43,118,301|-6.81%|24|2022-10-25|15/09/2022|0.24|0.24|2840000000||2022-08-23|15/06/2022|0.38|0.17|3440000000|
2022-11-28 01:46:21|08006|100754|SS 600617|6.23B|6230000000|4.47|32,223,831|1.8%|24|2022-10-26|15/09/2022|-0.08||3060000000||2022-08-29|15/06/2022|-0.06||3250000000|
2022-11-28 01:46:24|08007|101178|SS 900913|578.76M|578760000|0.418|1,826,990|23.89%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2022-11-28 01:46:26|08008|100498|SS 600281|2.48B|2480000000|4.84|4,451,361|-22.93%|23|2022-10-27|15/09/2022|-0.01||134400000||2022-08-24|15/06/2022|-0||85380000|
2022-11-28 01:46:29|08009|100372|SS 600123|16.21B|16210000000|13.98|34,262,505|51.76%|25|2022-10-31|15/09/2022|0.67|0.77|3790000000||2022-08-23|15/06/2022|0.97|0.75|4390000000|
2022-11-28 01:46:33|08010|101108|SS 601699|54.71B|54710000000|17.86|40,375,384|67.18%|26|2023-03-30|15/12/2022||0.6|||2022-10-28|15/09/2022|1.14|0.73|11690000000|
2022-11-28 01:46:36|08011|100890|SS 600809|303.65B|303650000000|240.98|6,303,878|-20.97%|25|2022-10-28|15/09/2022|1.72|1.68|6810000000|6810000000|2022-08-26|15/06/2022|1.07|1.11|4800000000|4800000000
2022-11-28 01:46:41|08012|100912|SS 600810|8.25B|8250000000|7.84|7,659,085|-34.22%|24|2022-10-29|15/09/2022|-0.01||3060000000||2022-08-27|15/06/2022|0.15||3740000000|
2022-11-28 01:46:44|08013|100773|SS 600642|28.76B|28760000000|5.82|13,308,515|-4.08%|24|2022-10-29|15/09/2022|0.06|0.16|||2022-08-27|15/06/2022|0.13|0.15|5130000000|
2022-11-28 01:46:47|08014|100587|SS 600392|24.52B|24520000000|13.97|31,107,348|-38%|24|2022-10-29|15/09/2022|0.08||4120000000||2022-08-20|15/06/2022|0.36||4420000000|
2022-11-28 01:46:50|08015|100418|SS 600183|35.34B|35340000000|15.19|9,602,447|-36.94%|26|2023-03-29|15/12/2022||0.1866||5100000000|2022-10-28|15/09/2022|0.11|0.11|4300000000|5420000000
2022-11-28 01:46:55|08016|100747|SS 600609|5.56B|5560000000|4.22|8,031,334|-37.11%|23|2022-10-28|15/09/2022|0.05||1830000000||2022-08-30|15/06/2022|0.03||1310000000|
2022-11-28 01:46:58|08017|100590|SS 600396|4.06B|4060000000|2.740|16,577,119|17.72%|24|2022-10-28|15/09/2022|-0.36||||2022-08-26|15/06/2022|-0.2|||
2022-11-28 01:47:01|08018|994610|SS 603866|16.73B|16730000000|12.47|6,686,389|-40.75%|24|2023-03-30|15/12/2022||0.17||1880000000|2022-10-26|15/09/2022|0.1|0.16|1820000000|1910000000
2022-11-28 01:47:04|08019|951038|SS 603808|3.22B|3220000000|8.79|2,161,285|-41.53%|24|2022-10-29|15/09/2022|0.19|0.19|574800000||2022-08-30|15/06/2022|0.01|0.01|543000000|543000000
2022-11-28 01:47:07|08020|100698|SS 600548|18.49B|18490000000|8.41|2,426,025|-11.88%|26|2023-03-27|15/12/2022|||||2022-10-28|15/09/2022|0.51||2550000000|
2022-11-28 01:47:11|08021|101052|SS 601139|19.53B|19530000000|6.74|11,352,998|-26.9%|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
2022-11-28 01:47:13|08022|945935|SS 603118|7.04B|7040000000|8.77|12,380,315|-2.09%|24|2022-10-28|15/09/2022|0.21||2880000000||2022-08-08|15/06/2022|0.18||2740000000|
2022-11-28 01:47:17|08023|994548|SS 603160|22.68B|22680000000|48.96|3,070,017|-54.53%|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
2022-11-28 01:47:20|08024|100396|SS 600162|6.24B|6240000000|1.890|18,145,430|-0.52%|24|2022-10-27|15/09/2022|0.03||1260000000||2022-08-25|15/06/2022|-0||486100000|
2022-11-28 01:47:24|08025|1031218|SS 603063|12.29B|12290000000|27.36|9,158,237|-21%|23|2022-10-25|15/09/2022|0.13||653900000||2022-08-30|15/06/2022|0.11||640600000|
2022-11-28 01:47:27|08026|100630|SS 600446|9.81B|9810000000|10.49|27,514,461|-22.52%|24|2022-10-28|15/09/2022|0.06||1640000000||2022-08-25|15/06/2022|0.12||1490000000|
2022-11-28 01:47:30|08027|996075|SS 603228|17.37B|17370000000|20.16|3,889,661|-31.01%|23|2022-10-29|15/09/2022|0.33||2590000000||2022-08-06|15/06/2022|0.34||2760000000|
2022-11-28 01:47:33|08028|997535|SS 603991|2.67B|2670000000|35.00|465,177|-14.14%|23|2022-10-27|15/09/2022|-0.05||31970000||2022-08-26|15/06/2022|-0.05||19590000|
2022-11-28 01:47:37|08029|1031229|SS 603978|3.31B|3310000000|20.22|2,088,976|-33.59%|23|2022-10-26|15/09/2022|0.01||366000000||2022-08-29|15/06/2022|-0.07||356000000|
2022-11-28 01:47:40|08030|1008681|SS 603050|2.72B|2720000000|16.60|6,860,977|-23.64%|23|2022-10-27|15/09/2022|0.2||491700000||2022-08-17|15/06/2022|0.4||669200000|
2022-11-28 01:47:44|08031|100729|SS 600587|10.49B|10490000000|25.90|13,299,251|-1.52%|25|2022-10-28|15/09/2022|0.24||2220000000||2022-08-20|15/06/2022|0.49||2320000000|
2022-11-28 01:47:47|08032|100637|SS 600481|26.94B|26940000000|14.30|20,067,349|23.57%|24|2022-10-14|15/09/2022|0.27||4450000000||2022-08-30|15/06/2022|0.14||2560000000|
2022-11-28 01:47:51|08033|951034|SS 603318|4.15B|4150000000|11.04|36,635,450|35.77%|24|2022-10-28|15/09/2022|0.02||1150000000||2022-08-29|15/06/2022|0.05||1070000000|
2022-11-28 01:47:54|08034|100940|SS 600839|12.6B|12600000000|2.730|31,458,175|-5.5%|25|2022-10-26|15/09/2022|0.02||23160000000||2022-08-25|15/06/2022|0.02||23860000000|
2022-11-28 01:47:58|08035|100797|SS 600674|53.11B|53110000000|11.91|11,470,359|5.01%|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
2022-11-28 01:48:02|08036|101065|SS 601208|11.04B|11040000000|11.88|15,929,574|-31.95%|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
2022-11-28 01:48:06|08037|101046|SS 601107|11.74B|11740000000|3.83|4,925,378|8.4%|26|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|0.0519||1880000000|
2022-11-28 01:48:09|08038|1162078|SS 603327|7.44B|7440000000|14.11|4,465,967|17.78%|15|2022-10-28|15/09/2022|0.17||515300000||2022-08-26|15/06/2022|0.28||526000000|
2022-11-28 01:48:12|08039|100806|SS 600678|1.99B|1990000000|5.63|9,437,860|1.6%|23|2022-10-28|15/09/2022|-0.03||77200000||2022-08-30|15/06/2022|0.03||100400000|
2022-11-28 01:48:16|08040|101156|SS 603077|27.4B|27400000000|3.140|123,967,920|-9.25%|24|2022-10-28|15/09/2022|0.09||3090000000||2022-07-28|15/06/2022|0.18||4390000000|
2022-11-28 01:48:19|08041|1024789|SS 603679|2.05B|2050000000|12.83|1,908,584|-10.16%|23|2022-10-27|15/09/2022|||98970000||2022-08-18|15/06/2022|-0.07||133200000|
2022-11-28 01:48:22|08042|100383|SS 600137|1.48B|1480000000|15.25|1,939,073|1.87%|24|2022-10-28|15/09/2022|0.04||81720000||2022-08-22|15/06/2022|0.02||53680000|
2022-11-28 01:48:26|08043|100642|SS 600466|4.22B|4220000000|1.32|116,441,464|-18.24%|24|2022-10-29|15/09/2022|-2.2||6230000000||2022-08-31|15/06/2022|-1.56||1540000000|
2022-11-28 01:48:29|08044|100353|SS 600101|3.9B|3900000000|9.12|11,710,642|37.39%|24|2022-10-27|15/09/2022|0.16||646900000||2022-08-25|15/06/2022|0.09||507200000|
2022-11-28 01:48:32|08045|100306|SS 600039|55.94B|55940000000|11.62|23,195,121|4.5%|24|2022-10-29|15/09/2022|0.4|0.4|22310000000||2022-08-30|15/06/2022|0.43|0.35|26080000000|
2022-11-28 01:48:35|08046|101159|SS 603333|3.52B|3520000000|5.62|9,793,541|-39.43%|23|2022-10-29|15/09/2022|-0.02||457100000||2022-08-27|15/06/2022|0.02||547500000|
2022-11-28 01:48:38|08047|100887|SS 600779|30.08B|30080000000|60.03|4,473,232|-54.02%|24|2022-10-31|15/09/2022|1.57|1.74|1700000000|1700000000|2022-07-27|15/06/2022|-0.09|0.0599|659000000|651470000
2022-11-28 01:48:41|08048|1162050|SS 603317|20.92B|20920000000|27.30|6,263,808|11.88%|16|2023-03-30|15/12/2022||0.155||767710000|2022-10-26|15/09/2022|0.1|0.07|695000000|694000000
2022-11-28 01:48:44|08049|100819|SS 600702|43.48B|43480000000|130.50|7,435,764|-40.44%|24|2022-10-27|15/09/2022|1.1|1.06|1590000000||2022-08-18|15/06/2022|0.92|1.44|1140000000|1140000000
2022-11-28 01:48:48|08050|100385|SS 600139|1.26B|1260000000|1.92|28,799,550|-11.52%|24|2022-10-28|15/09/2022|-0.05||22940||2022-08-30|15/06/2022|-0.05||22940|
2022-11-28 01:48:52|08051|100667|SS 600505|3.04B|3040000000|8.24|6,287,285|-5.01%|23|2022-10-26|15/09/2022|0.07||||2022-08-10|15/06/2022|0.09|||
2022-11-28 01:48:55|08052|945936|SS 603969|4.4B|4400000000|5.15|34,357,065|31.27%|25|2022-10-26|15/09/2022|0.04||698900000||2022-08-31|15/06/2022|0.04||742400000|
2022-11-28 01:48:59|08053|1056015|SS 603970|5.58B|5580000000|28.65|2,955,188|35.41%|23|2022-10-28|15/09/2022|0.16||3590000000||2022-08-18|15/06/2022|0.49||4060000000|
2022-11-28 01:49:02|08054|100624|SS 600459|9.22B|9220000000|15.57|4,957,171|-39.72%|24|2022-10-27|15/09/2022|0.11||10710000000||2022-08-25|15/06/2022|0.12||9400000000|
2022-11-28 01:49:06|08055|100658|SS 600500|19.48B|19480000000|7.02|20,629,367|-15.32%|25|2022-10-29|15/09/2022|0.11||21530000000||2022-08-31|15/06/2022|0.21||25570000000|
2022-11-28 01:49:09|08056|100360|SS 600109|32.33B|32330000000|8.54|25,341,849|-18.8%|26|2023-03-30|15/12/2022||0.1175||1500000000|2022-10-28|15/09/2022|0.0871|0.1043|1360000000|1440000000
2022-11-28 01:49:13|08057|942827|SS 603126|4.77B|4770000000|7.67|13,447,533|-9.08%|24|2022-10-28|15/09/2022|0.08||730700000||2022-08-25|15/06/2022|0.08||771100000|
2022-11-28 01:49:16|08058|100998|SS 600970|21.16B|21160000000|9.24|21,535,400|-17.84%|25|2023-03-24|15/12/2022||0.2|||2022-10-27|15/09/2022|0.23|0.4|8150000000|
2022-11-28 01:49:20|08059|100544|SS 600335|11.19B|11190000000|7.64|12,560,229|26.87%|23|2022-10-27|15/09/2022|0.03||11060000000||2022-08-26|15/06/2022|0.13||8170000000|
2022-11-28 01:49:23|08060|100629|SS 600444|2.07B|2070000000|13.98|3,724,032|19.78%|23|2022-10-25|15/09/2022|-0.01||101600000||2022-08-18|15/06/2022|0.17||213100000|
2022-11-28 01:49:26|08061|100963|SS 600871|37.59B|37590000000|1.980|40,103,098|-3.86%|26|2023-03-28|15/12/2022||0.02|||2022-10-27|15/09/2022|0.00|0.01|17810000000|
2022-11-28 01:49:30|08062|20144|SS 600688|34.81B|34810000000|3.19|24,657,881|-30.98%|26|2023-03-22|15/12/2022||0.0211||24550000000|2022-10-26|15/09/2022|-0.145|0.0396|11880000000|27740000000
2022-11-28 01:49:35|08063|1162082|SS 603927|17.62B|17620000000|29.94|7,421,881|11.61%|15|2022-10-28|15/09/2022|0.26||1330000000||2022-08-25|15/06/2022|0.25||1320000000|
2022-11-28 01:49:39|08064|1122728|SS 601598|29.65B|29650000000|3.92|25,762,376|-7.51%|25|2023-03-27|15/12/2022||0.08||22682000000|2022-10-26|15/09/2022|0.1643|0.12|25200000000|30898000000
2022-11-28 01:49:44|08065|994593|SS 603737|43.68B|43680000000|117.86|2,891,275|-2.18%|24|2022-10-29|15/09/2022|0.52|0.52|3240000000|3240000000|2022-08-31|15/06/2022|0.38|0.43|3010000000|3010000000
2022-11-28 01:49:48|08066|1073385|SS 600929|13.11B|13110000000|8.64|17,338,272|26.27%|23|2022-10-26|15/09/2022|0.11||1400000000||2022-08-09|15/06/2022|0.24||1800000000|
2022-11-28 01:49:52|08067|1056014|SS 603916|7.06B|7060000000|16.98|3,492,726|-19.67%|25|2023-03-29|15/12/2022||0.47||5881000000|2022-10-27|15/09/2022|0.17|0.17|965000000|
2022-11-28 01:49:55|08068|101164|SS 603366|5.28B|5280000000|6.62|52,007,887|38.09%|24|2022-10-26|15/09/2022|0.04||958400000||2022-08-16|15/06/2022|0.05||1090000000|
2022-11-28 01:49:59|08069|101088|SS 601555|33.8B|33800000000|6.73|23,932,258|-22.45%|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
2022-11-28 01:50:03|08070|994524|SS 601900|6.98B|6980000000|7.88|3,322,072|4.87%|24|2022-10-27|15/09/2022|0.23||2390000000|2780000000|2022-08-31|15/06/2022|0.16||1500000000|
2022-11-28 01:50:07|08071|100569|SS 600369|25.98B|25980000000|3.88|38,136,311|-18.69%|25|2022-10-29|15/09/2022|||311900000||2022-08-31|15/06/2022|0.05||844000000|
2022-11-28 01:50:10|08072|100508|SS 600292|4.83B|4830000000|6.10|4,316,106|-23.6%|24|2022-10-28|15/09/2022|0.01||1060000000||2022-08-27|15/06/2022|0.01||921300000|
2022-11-28 01:50:14|08073|945166|SS 601021|45.27B|45270000000|48.85|4,520,162|-11.7%|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
2022-11-28 01:50:17|08074|100959|SS 600866|4.74B|4740000000|6.36|19,881,336|45.17%|24|2022-10-25|15/09/2022|0.05||352000000||2022-08-20|15/06/2022|0.08||353100000|
2022-11-28 01:50:20|08075|1162037|SS 603290|57.72B|57720000000|336.34|1,675,863|-26.27%|14|2022-10-28|15/09/2022|1.43|1.45|720000000|722700000|2022-08-27|15/06/2022|1.14|1.16|612000000|612520000
2022-11-28 01:50:24|08076|100379|SS 600131|20.26B|20260000000|17.30|12,777,914|-12.23%|24|2022-10-28|15/09/2022|0.16||1690000000||2022-08-26|15/06/2022|0.15||1750000000|
2022-11-28 01:50:27|08077|100675|SS 600517|29.22B|29220000000|5.10|11,990,965|-28.13%|25|2022-10-26|15/09/2022|0.04||2810000000||2022-08-26|15/06/2022|0.08||2400000000|
2022-11-28 01:50:32|08078|994577|SS 603585|3.4B|3400000000|18.80|1,064,740|5.76%|23|2022-10-27|15/09/2022|0.37||791300000||2022-08-18|15/06/2022|0.44||848600000|
2022-11-28 01:50:35|08079|100827|SS 600710|8.15B|8150000000|6.20|13,436,672|-1.42%|23|2022-10-26|15/09/2022|0.25||38350000000||2022-08-16|15/06/2022|0.18||45930000000|
2022-11-28 01:50:38|08080|100328|SS 600077|3.74B|3740000000|2.96|33,718,213|33.04%|24|2022-10-29|15/09/2022|-0.12||1430000000||2022-08-31|15/06/2022|0.01||3650000000|
2022-11-28 01:50:42|08081|100930|SS 600830|2.66B|2660000000|5.75|5,991,154|18.84%|24|2022-10-29|15/09/2022|0.02||70640000||2022-08-27|15/06/2022|-0||50780000|
2022-11-28 01:50:45|08082|1031222|SS 603612|13.68B|13680000000|29.31|12,688,629|41.98%|23|2022-10-29|15/09/2022|0.85||5750000000|5750000000|2022-08-30|15/06/2022|0.8895||4780000000|
2022-11-28 01:50:48|08083|100716|SS 600571|4.8B|4800000000|10.14|20,392,235|3.57%|24|2022-10-29|15/09/2022|-0.03||434200000||2022-08-31|15/06/2022|0.01||440100000|
2022-11-28 01:51:01|08084|1057310|SS 603890|4.47B|4470000000|10.38|3,564,716|-23.72%|23|2022-10-27|15/09/2022|0.17||1160000000||2022-08-08|15/06/2022|0.17||963900000|
2022-11-28 01:51:04|08085|994600|SS 603800|6.47B|6470000000|31.42|2,935,248|34.79%|24|2022-10-28|15/09/2022|0.24||746700000||2022-08-30|15/06/2022|0.16||421400000|
2022-11-28 01:51:07|08086|1024790|SS 603380|4.77B|4770000000|29.03|547,343|-25.18%|23|2022-10-29|15/09/2022|0.27||442000000||2022-08-27|15/06/2022|0.24||500300000|
2022-11-28 01:51:13|08087|1141906|SS 688022|5.86B|5860000000|54.58|1,240,546|-14.44%|18|2022-10-29|15/09/2022|0.23||344000000||2022-08-27|15/06/2022|0.45||264000000|
2022-11-28 01:51:16|08088|1141890|SS 688001|12.89B|12890000000|28.76|1,783,479|-25.55%|18|2022-10-31|15/09/2022|0.25|0.25|566000000||2022-08-31|15/06/2022|0.3|0.3|729000000|729000000
2022-11-28 01:51:35|08089|1052658|SS 603183|2.47B|2470000000|4.92|8,314,528|8.83%|23|2022-10-26|15/09/2022|0.01||201500000||2022-08-20|15/06/2022|0.1||120000000|
2022-11-28 01:51:54|08090|1054854|SS 603922|3.34B|3340000000|25.60|1,431,500|5.61%|23|2022-10-25|15/09/2022|-0.02||136300000||2022-08-29|15/06/2022|-0.09||109900000|
2022-11-28 01:51:57|08091|994584|SS 603660|2.77B|2770000000|5.64|9,352,319|-7.12%|23|2022-10-29|15/09/2022|-0.32||410100000||2022-08-30|15/06/2022|-0.39||316700000|
2022-11-28 01:52:00|08092|994605|SS 603828|2.03B|2030000000|3.40|5,066,396|-11.43%|24|2022-10-29|15/09/2022|0.14||583300000||2022-08-30|15/06/2022|0.02||603100000|
2022-11-28 01:52:03|08093|1118183|SS 603332|1.93B|1930000000|11.57|2,448,238|2.14%|19|2022-10-28|15/09/2022|-0.11||341700000||2022-08-26|15/06/2022|-0.06||264000000|
2022-11-28 01:52:07|08094|994626|SS 603990|4.81B|4810000000|22.44|9,869,091|48.67%|23|2022-10-29|15/09/2022|-0.01||62890000||2022-08-16|15/06/2022|0.06||85940000|
2022-11-28 01:52:10|08095|100849|SS 600736|5.54B|5540000000|4.78|21,162,612|11.7%|23|2022-10-29|15/09/2022|0.07||1160000000||2022-08-30|15/06/2022|0.06||4340000000|
2022-11-28 01:52:14|08096|1057305|SS 603283|7.28B|7280000000|37.35|10,413,705|19.31%|22|2022-10-19|15/09/2022|0.96||1120000000||2022-08-30|15/06/2022|0.12||571900000|
2022-11-28 01:52:28|08097|1141892|SS 688003|6B|6000000000|30.74|2,105,117|-25.29%|18|2022-10-27|15/09/2022|0.14||338000000|338000000|2022-08-27|15/06/2022|0.19|0.19|323000000|323000000
2022-11-28 01:52:31|08098|994620|SS 603928|2.29B|2290000000|11.42|1,407,702|-25.42%|23|2022-10-27|15/09/2022|0.13||415800000||2022-08-25|15/06/2022|0.12||441700000|
2022-11-28 01:52:35|08099|100402|SS 600169|8.19B|8190000000|2.430|16,224,776|-16.38%|24|2022-10-28|15/09/2022|0.01||2090000000||2022-08-26|15/06/2022|0.01||2170000000|
2022-11-28 01:52:38|08100|100792|SS 600665|3.27B|3270000000|3.84|20,981,195|39.07%|24|2022-10-27|15/09/2022|0.07||823700000||2022-08-19|15/06/2022|0.04||2740000000|
2022-11-28 01:52:41|08101|101006|SS 601000|16.41B|16410000000|2.770|35,711,055|8.24%|24|2022-10-28|15/09/2022|0.08||1780000000||2022-08-27|15/06/2022|0.08||1380000000|
2022-11-28 01:53:16|08102|100600|SS 600409|13.27B|13270000000|6.39|18,277,529|-33.88%|25|2022-10-29|15/09/2022|0.11||5860000000|5860000000|2022-08-25|15/06/2022|0.24||6380000000|6380000000
2022-11-28 01:53:19|08103|1024794|SS 603938|10.95B|10950000000|40.61|5,164,557|34.98%|23|2022-10-13|15/09/2022|0.8||714000000|714000000|2022-08-25|15/06/2022|0.93||806200000|
2022-11-28 01:53:26|08104|998088|SS 603133|2.54B|2540000000|12.09|4,769,428|7.73%|23|2022-10-28|15/09/2022|-0.07||31120000||2022-08-30|15/06/2022|-0.03||32180000|
2022-11-28 01:53:30|08105|100689|SS 600535|17.38B|17380000000|11.89|15,568,819|-11.61%|26|2023-03-28|15/12/2022||0.81||6860000000|2022-10-26|15/09/2022|0.05|0.25|2090000000|6860000000
2022-11-28 01:53:34|08106|100343|SS 600089|83.4B|83400000000|21.54|57,087,836|-4.1%|25|2022-10-29|15/09/2022|1.07||25850000000||2022-08-27|15/06/2022|0.98||21660000000|
2022-11-28 01:53:37|08107|100540|SS 600330|13.83B|13830000000|11.00|24,465,605|-32.35%|24|2022-10-18|15/09/2022|0.4||1280000000||2022-08-31|15/06/2022|0.14||1160000000|
2022-11-28 01:53:40|08108|1054844|SS 603289|2.96B|2960000000|10.07|3,906,331|5.11%|23|2022-10-28|15/09/2022|0.13||345800000||2022-08-29|15/06/2022|0.12||310000000|
2022-11-28 01:53:44|08109|100733|SS 600590|5.46B|5460000000|6.35|10,247,408|-19.53%|24|2022-10-29|15/09/2022|0.01||1200000000||2022-08-26|15/06/2022|0.12||870500000|
2022-11-28 01:53:48|08110|100664|SS 600512|4.42B|4420000000|2.780|21,774,575|-7.57%|24|2022-10-28|15/09/2022|-0.12||1260000000||2022-08-26|15/06/2022|0.09||1710000000|
2022-11-28 01:53:50|08111|994617|SS 603900|2.21B|2210000000|6.51|1,856,428|-5.91%|23|2022-10-26|15/09/2022|-0||231700000||2022-08-27|15/06/2022|-0.03||220900000|
2022-11-28 01:53:54|08112|951037|SS 603789|2.5B|2500000000|9.61|7,358,981|-21.62%|23|2022-10-27|15/09/2022|-0.11||76220000||2022-08-26|15/06/2022|-0.05||112700000|
2022-11-28 01:53:58|08113|1008996|SS 603096|2.95B|2950000000|18.69|3,089,988|-28.92%|23|2022-10-29|15/09/2022|0.27||257000000|240000000|2022-08-25|15/06/2022|0.24||239000000|239000000
2022-11-28 01:54:01|08114|1162099|SS 605168|7.92B|7920000000|77.92|1,119,814|-4.77%|13|2022-10-21|15/09/2022|0.85|0.85|1540000000|1540000000|2022-08-10|15/06/2022|1.54|1.64|1140000000|
2022-11-28 01:54:04|08115|100724|SS 600582|22.43B|22430000000|5.42|36,905,357|31.25%|25|2023-03-31|15/12/2022||0.15|||2022-10-28|15/09/2022|0.11|0.11|6680000000|
2022-11-28 01:54:07|08116|100903|SS 600800|4.6B|4600000000|3.86|9,180,955|-10.6%|23|2022-10-28|15/09/2022|-0.08||1210000000||2022-08-29|15/06/2022|-0.09||1180000000|
2022-11-28 01:54:10|08117|1162034|SS 601162|26B|26000000000|2.95|84,638,147|-22.68%|15|2022-10-30|15/09/2022|||696400000||2022-08-30|15/06/2022|0.07||766500000|
2022-11-28 01:54:14|08118|1072213|SS 603712|27.71B|27710000000|36.20|6,763,673|-0.3%|23|2022-10-28|15/09/2022|0.13||841000000||2022-08-18|15/06/2022|0.238||962000000|
2022-11-28 01:54:17|08119|100633|SS 600468|4.57B|4570000000|4.14|15,951,807|-24.87%|24|2022-10-27|15/09/2022|0.04||618700000||2022-08-25|15/06/2022|0.03||612600000|
2022-11-28 01:54:20|08120|100968|SS 600874|8.78B|8780000000|6.39|5,694,570|0%|26|2023-03-23|15/12/2022|||||2022-10-25|15/09/2022|0.17||1100000000|
2022-11-28 01:54:24|08121|100333|SS 600082|2.36B|2360000000|3.59|45,582,227|30.96%|23|2022-10-28|15/09/2022|-0.02||78150000||2022-08-30|15/06/2022|-0.02||108400000|
2022-11-28 01:54:27|08122|100832|SS 600717|12.07B|12070000000|4.14|14,829,756|7.44%|25|2023-03-23|15/12/2022|||||2022-10-28|15/09/2022|0.08||2370000000|
2022-11-28 01:54:30|08123|100533|SS 600322|2.66B|2660000000|2.430|64,654,012|32.09%|25|2022-10-31|15/09/2022|0.38||851700000||2022-08-31|15/06/2022|-0.14||1960000000|
2022-11-28 01:54:33|08124|101195|SS 900938|962.37M|962370000|0.224|425,907|-7.44%|13|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 01:54:37|08125|100649|SS 600488|5B|5000000000|4.62|6,306,141|9.55%|24|2022-10-28|15/09/2022|-0.01||909500000||2022-08-27|15/06/2022|0.03||912600000|
2022-11-28 01:54:41|08126|100539|SS 600329|25.06B|25060000000|32.57|5,803,623|29.67%|25|2022-10-28|15/09/2022|0.34||1790000000||2022-08-12|15/06/2022|0.35||1890000000|
2022-11-28 01:54:44|08127|999087|SS 603717|2.18B|2180000000|7.51|9,169,933|-44.83%|23|2022-10-30|15/09/2022|0.04||296400000||2022-08-12|15/06/2022|-0||225200000|
2022-11-28 01:54:48|08128|994510|SS 601020|6.95B|6950000000|12.35|10,203,093|-4.86%|24|2022-10-27|15/09/2022|0.16||299600000||2022-08-28|15/06/2022|0.09||164200000|
2022-11-28 01:54:51|08129|100442|SS 600211|9.61B|9610000000|38.78|3,202,916|-23.78%|24|2022-10-28|15/09/2022|0.73||615000000||2022-08-31|15/06/2022|0.35||687100000|
2022-11-28 01:54:54|08130|100547|SS 600338|20.17B|20170000000|22.15|28,334,496|-38.2%|23|2022-10-26|15/09/2022|0.11||508900000||2022-08-20|15/06/2022|0.4||505800000|
2022-11-28 01:54:57|08131|100536|SS 600326|4.41B|4410000000|4.74|6,166,103|-23.29%|24|2022-10-28|15/09/2022|-0.1||810600000||2022-08-23|15/06/2022|-0.09||1280000000|
2022-11-28 01:55:00|08132|100863|SS 600749|2.31B|2310000000|10.49|5,423,199|5.59%|23|2022-10-27|15/09/2022|0.04||52680000||2022-08-29|15/06/2022|-0.02||32090000|
2022-11-28 01:55:02|08133|100881|SS 600773|16.31B|16310000000|19.73|18,811,071|-32.05%|24|2022-10-28|15/09/2022|0.04||584600000||2022-08-19|15/06/2022|0.04||579700000|
2022-11-28 01:55:06|08134|1031223|SS 603676|6.7B|6700000000|15.66|6,704,768|82.25%|23|2022-10-26|15/09/2022|0.11||399100000||2022-08-22|15/06/2022|0.15||352800000|
2022-11-28 01:55:09|08135|100701|SS 600551|5.32B|5320000000|11.02|2,197,689|50.89%|23|2022-10-31|15/09/2022|0.18||1950000000||2022-08-27|15/06/2022|0.12||1820000000|
2022-11-28 01:55:12|08136|100960|SS 600867|18.35B|18350000000|9.28|13,041,360|-22.04%|25|2022-10-31|15/09/2022|0.11|0.11|711540000|711770000|2022-08-31|15/06/2022|0.18|0.17|500050000|500050000
2022-11-28 01:55:15|08137|100565|SS 600365|1.83B|1830000000|4.32|9,242,019|18.33%|23|2022-10-28|15/09/2022|-0.05||146400000||2022-08-19|15/06/2022|-0.01||112900000|
2022-11-28 01:55:19|08138|101067|SS 601233|33.41B|33410000000|14.07|12,901,941|-30.03%|25|2023-03-15|15/12/2022||0.4422||16310000000|2022-10-29|15/09/2022|-0.15|-0.1506|17340000000|17340000000
2022-11-28 01:55:23|08139|100720|SS 600577|9.02B|9020000000|4.520|26,820,760|-48.71%|23|2022-10-31|15/09/2022|0.07|0.07|4070000000||2022-08-23|15/06/2022|0.04|0.12|4670000000|
2022-11-28 01:55:26|08140|100617|SS 600438|193.93B|193930000000|41.91|57,967,403|-4.12%|24|2022-10-26|15/09/2022|2.14|2.16|41750000000|41740000000|2022-08-18|15/06/2022|1.56|1.47|35650000000|34850000000
2022-11-28 01:55:30|08141|100873|SS 600763|39.87B|39870000000|123.40|6,598,263|-39.35%|25|2022-10-25|15/09/2022|0.685|0.685|821000000|821050000|2022-08-23|15/06/2022|0.4|0.4|663540000|663540000
2022-11-28 01:55:33|08142|102961|SS 600780|7.84B|7840000000|6.82|14,729,200|88.77%|24|2022-10-28|15/09/2022|0.22||||2022-08-26|15/06/2022|0.16|||
2022-11-28 01:55:36|08143|994580|SS 603608|1.74B|1740000000|4.25|2,465,756|-22.73%|24|2022-10-29|15/09/2022|-0.03||325000000||2022-08-31|15/06/2022|-0.04||369400000|
2022-11-28 01:55:39|08144|1141901|SS 688015|4.26B|4260000000|22.01|1,107,673|-33.62%|18|2022-10-29|15/09/2022|0.32||532000000||2022-08-27|15/06/2022|0.32||743500000|940000000
2022-11-28 01:55:42|08145|994514|SS 601163|10.11B|10110000000|12.64|3,511,022|-3.63%|24|2022-10-27|15/09/2022|0.32||2510000000||2022-08-29|15/06/2022|0.2||2430000000|
2022-11-28 01:55:46|08146|100702|SS 600552|9.74B|9740000000|10.29|15,170,482|-3.78%|24|2022-10-31|15/09/2022|0.01||1060000000|1060000000|2022-08-26|15/06/2022|0.1||1310000000|
2022-11-28 01:55:49|08147|100363|SS 600100|15.24B|15240000000|4.55|32,281,465|-16.06%|24|2022-10-29|15/09/2022|-0.13||5100000000||2022-08-31|15/06/2022|0.04||4700000000|
2022-11-28 01:55:54|08148|100730|SS 600600|127.35B|127350000000|91.11|5,733,923|-8.76%|26|2023-03-30|15/12/2022||-0.3004||4120000000|2022-10-26|15/09/2022|1.04|1.03|9840000000|9740000000
2022-11-28 01:55:58|08149|1043309|SS 603721|1.87B|1870000000|14.38|9,180,120|5.66%|23|2022-10-29|15/09/2022|0.03||69430000||2022-08-30|15/06/2022|0.05||59180000|
2022-11-28 01:56:01|08150|994579|SS 603600|3.19B|3190000000|10.67|4,814,545|-10.61%|24|2022-10-29|15/09/2022|0.49||977000000||2022-08-30|15/06/2022|0.3||1200000000|
2022-11-28 01:56:04|08151|101059|SS 601231|38.49B|38490000000|17.77|10,505,971|18.67%|26|2023-03-28|15/12/2022||0.3847||21390000000|2022-10-27|15/09/2022|0.49|0.4889|20590000000|20590000000
2022-11-28 01:56:07|08152|100514|SS 600300|5.26B|5260000000|3.23|22,513,308|-10.41%|23|2022-10-28|15/09/2022|0.03||1260000000||2022-08-26|15/06/2022|0.01||972000000|
2022-11-28 01:56:11|08153|100274|SS 600645|8.66B|8660000000|18.55|5,434,871|-18.32%|23|2022-10-28|15/09/2022|0.11||407400000||2022-08-29|15/06/2022|0.06||374600000|
2022-11-28 01:56:14|08154|100416|SS 600152|7.18B|7180000000|13.77|63,654,660|64.83%|23|2022-10-27|15/09/2022|0.01||621300000||2022-08-29|15/06/2022|0.03||716200000|
2022-11-28 01:56:18|08155|100954|SS 600859|25.2B|25200000000|22.19|20,143,292|-26.07%|25|2023-03-27|15/12/2022||0.18||11137000000|2022-10-29|15/09/2022|0.0295|0.03|2720000000|2720000000
2022-11-28 01:56:21|08156|100522|SS 600309|269.96B|269960000000|85.95|12,329,845|-8.77%|26|2023-03-14|15/12/2022||1.55||46700000000|2022-10-25|15/09/2022|1.03|1.47|41300000000|41300000000
2022-11-28 01:56:24|08157|100313|SS 600063|13.71B|13710000000|6.35|46,013,972|-3.58%|24|2022-10-21|15/09/2022|0.13||2260000000|2260000000|2022-08-19|15/06/2022|0.28||2520000000|
2022-11-28 01:56:28|08158|100571|SS 600371|3.46B|3460000000|11.81|6,660,186|10.61%|24|2022-10-26|15/09/2022|0.02||49270000||2022-08-22|15/06/2022|0.02||50040000|
2022-11-28 01:56:31|08159|1031315|SS 603855|7.84B|7840000000|23.66|1,532,996|-2.05%|23|2022-10-28|15/09/2022|0.38||1020000000||2022-08-26|15/06/2022|0.28||708000000|
2022-11-28 01:56:35|08160|945937|SS 603309|5.83B|5830000000|19.81|6,511,535|33.47%|24|2022-10-20|15/09/2022|0.19||374000000||2022-07-29|15/06/2022|0.15||329000000|
2022-11-28 01:56:38|08161|101030|SS 601010|4.83B|4830000000|2.64|6,762,415|-17.96%|24|2022-10-29|15/09/2022|0.01||580800000||2022-08-30|15/06/2022|-0.12||540400000|
2022-11-28 01:56:41|08162|102957|SS 600520|2.16B|2160000000|13.42|22,467,591|52.92%|23|2022-10-27|15/09/2022|0.12||129000000||2022-08-24|15/06/2022|0.05||101200000|
2022-11-28 01:56:44|08163|1008995|SS 601168|25.93B|25930000000|10.60|29,691,779|-17.76%|24|2023-03-20|15/12/2022||0.38|||2022-10-22|15/09/2022|0.33|0.45|9930000000|
2022-11-28 01:56:47|08164|945167|SS 601069|11.23B|11230000000|12.63|7,910,339|-1.23%|24|2022-10-27|15/09/2022|0.13||2370000000||2022-08-22|15/06/2022|0.02||705800000|
2022-11-28 01:56:51|08165|1141912|SS 688122|46.74B|46740000000|99.21|4,355,042|13.17%|19|2022-10-24|15/09/2022|0.659||1180000000|1180000000|2022-08-20|15/06/2022|0.727||1200000000|
2022-11-28 01:56:54|08166|1081731|SS 603773|2.88B|2880000000|17.34|2,096,516|23.08%|23|2022-10-28|15/09/2022|-0.16||326500000||2022-08-16|15/06/2022|-0.05||389400000|
2022-11-28 01:56:57|08167|101011|SS 600983|5.37B|5370000000|6.99|950,664|-17.79%|24|2022-10-28|15/09/2022|-0.08||896200000||2022-08-30|15/06/2022|0.01||1230000000|
2022-11-28 01:57:00|08168|1009371|SS 603501|96.21B|96210000000|79.40|13,364,369|-59.87%|23|2022-10-29|15/09/2022|-0.1|-0.1043|4310000000|4310000000|2022-08-12|15/06/2022|1.16|1.23|5530000000|5530000000
2022-11-28 01:57:03|08169|100859|SS 600745|68.95B|68950000000|53.70|21,848,683|-53.64%|24|2022-10-29|15/09/2022|0.61|0.6533|13590000000|13590000000|2022-08-27|15/06/2022|0.54|0.5733|13690000000|13690000000
2022-11-28 01:57:07|08170|102952|SS 600157|36.21B|36210000000|1.610|338,402,035|-6.86%|24|2022-10-26|15/09/2022|0.03||10270000000||2022-08-23|15/06/2022|0.02||8850000000|
2022-11-28 01:57:10|08171|100722|SS 600580|17.34B|17340000000|13.20|17,972,587|-23.26%|24|2022-10-29|15/09/2022|0.22||4060000000|13999000000|2022-08-30|15/06/2022|0.23||3670000000|
2022-11-28 01:57:13|08172|100406|SS 600173|3.95B|3950000000|5.55|6,784,527|-2.59%|23|2022-10-26|15/09/2022|0.14||1740000000||2022-08-09|15/06/2022|0.3||1280000000|
2022-11-28 01:57:17|08173|1162084|SS 603956|4.13B|4130000000|8.14|3,210,896|-52.22%|15|2022-10-28|15/09/2022|-0.12||199500000||2022-08-26|15/06/2022|-0.05||207200000|
2022-11-28 01:57:20|08174|100821|SS 600704|23.22B|23220000000|4.47|25,148,779|-33.08%|24|2022-10-28|15/09/2022|0.23||145100000000||2022-08-23|15/06/2022|0.19||160400000000|
2022-11-28 01:57:24|08175|102951|SS 600136|1.11B|1110000000|1.92|18,765,514|-67.33%|23|2022-10-31|15/09/2022|-0.35||157500000||2022-08-31|15/06/2022|-0.36||417600000|
2022-11-28 01:57:27|08176|100381|SS 600133|4.59B|4590000000|5.79|10,693,894|11.97%|24|2022-10-28|15/09/2022|0.17||3850000000||2022-08-29|15/06/2022|0.13||3980000000|
2022-11-28 01:57:29|08177|100882|SS 600774|3.67B|3670000000|12.18|2,646,564|-28.04%|23|2022-10-28|15/09/2022|0.08||322900000||2022-08-30|15/06/2022|0.07||343600000|
2022-11-28 01:57:33|08178|100401|SS 600168|4.39B|4390000000|6.17|2,546,552|-4.16%|23|2022-10-26|15/09/2022|||606500000||2022-08-27|15/06/2022|0.07||781300000|
2022-11-28 01:57:35|08179|994590|SS 603716|2.45B|2450000000|12.80|5,881,038|-15.95%|23|2022-10-27|15/09/2022|-0.04||612600000||2022-08-16|15/06/2022|-0.1||571000000|
2022-11-28 01:57:38|08180|100879|SS 600769|3.15B|3150000000|8.36|4,433,310|60%|23|2022-10-27|15/09/2022|||11560000||2022-08-19|15/06/2022|0.01||12690000|
2022-11-28 01:57:42|08181|100551|SS 600345|3.29B|3290000000|16.57|2,816,423|8.07%|23|2022-10-28|15/09/2022|0.27||44370000||2022-08-30|15/06/2022|0.26||93720000|
2022-11-28 01:57:45|08182|1054851|SS 603722|4.1B|4100000000|46.60|563,363|-16.36%|23|2022-10-29|15/09/2022|0.32||168000000||2022-08-19|15/06/2022|0.36||165200000|
2022-11-28 01:57:48|08183|1076610|SS 603259|242.58B|242580000000|74.34|29,613,018|-41.33%|24|2023-03-23|15/12/2022||0.7517||11640000000|2022-10-26|15/09/2022|0.81|0.6696|10640000000|10970000000
2022-11-28 01:57:52|08184|100537|SS 600327|3.96B|3960000000|4.48|7,065,270|-24.29%|24|2022-10-28|15/09/2022|0.01||788400000||2022-08-23|15/06/2022|0.12||690100000|
2022-11-28 01:57:55|08185|994543|SS 603090|2.81B|2810000000|28.10|710,138|16.26%|24|2022-10-28|15/09/2022|0.24||204100000||2022-08-29|15/06/2022|0.12||184500000|
2022-11-28 01:57:58|08186|100645|SS 600475|9.32B|9320000000|10.06|14,392,633|16.64%|24|2022-10-29|15/09/2022|0.11||1870000000||2022-08-30|15/06/2022|0.2||2210000000|
2022-11-28 01:58:02|08187|994530|SS 603016|2.9B|2900000000|19.50|989,755|-9.47%|23|2022-10-25|15/09/2022|0.14||161600000||2022-08-12|15/06/2022|0.12||147600000|
2022-11-28 01:58:05|08188|994502|SS 600908|9.64B|9640000000|5.19|25,209,608|-6.41%|23|2022-10-29|15/09/2022|0.16|0.32|2310000000||2022-08-27|15/06/2022|0.26||2400000000|
2022-11-28 01:58:08|08189|1116315|SS 603185|47.53B|47530000000|115.19|7,880,262|-26.12%|22|2023-03-22|15/12/2022||1.04|||2022-10-10|15/09/2022|3.26|2.45|6030000000|
2022-11-28 01:58:11|08190|100794|SS 600667|11.79B|11790000000|5.60|10,763,208|-32.1%|24|2022-10-28|15/09/2022|-0.25||8740000000||2022-08-26|15/06/2022|-0.04||8040000000|
2022-11-28 01:58:15|08191|994566|SS 603416|6.31B|6310000000|44.77|3,102,507|-16.79%|24|2022-10-28|15/09/2022|0.34||328000000||2022-07-29|15/06/2022|0.43||356000000|
2022-11-28 01:58:18|08192|1141913|SS 688333|16.34B|16340000000|142.85|654,809|-7.32%|17|2022-10-30|15/09/2022|0.17||243700000||2022-08-29|15/06/2022|-0.08||187000000|
2022-11-28 01:58:21|08193|100987|SS 600897|4.48B|4480000000|15.06|1,566,049|-6.11%|25|2022-10-29|15/09/2022|0.05||277900000||2022-08-30|15/06/2022|0.01||213600000|
2022-11-28 01:58:24|08194|102087|SS 600153|43.06B|43060000000|14.00|30,088,819|74.54%|24|2022-10-28|15/09/2022|0.275||198790000000||2022-08-27|15/06/2022|0.6||215180000000|
2022-11-28 01:58:27|08195|100709|SS 600563|36.12B|36120000000|160.14|1,418,996|-33.6%|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
2022-11-28 01:58:31|08196|1031318|SS 603180|4.38B|4380000000|28.85|1,787,821|-10.14%|24|2023-03-30|15/12/2022||1.49|||2022-10-28|15/09/2022|0.47|0.59|1060000000|
2022-11-28 01:58:35|08197|100867|SS 600755|16.18B|16180000000|7.39|13,724,821|5.68%|24|2022-10-28|15/09/2022|0.17||138200000000||2022-08-26|15/06/2022|0.41||156500000000|
2022-11-28 01:58:38|08198|100800|SS 600686|4.37B|4370000000|6.01|22,313,487|-0.16%|24|2022-10-29|15/09/2022|-0.05||3960000000||2022-08-31|15/06/2022|-0.32||3640000000|
2022-11-28 01:58:41|08199|1162093|SS 603992|6.12B|6120000000|14.92|1,425,145|-26.4%|15|2022-10-31|15/09/2022|0.18||774000000||2022-08-24|15/06/2022|0.21||919000000|
2022-11-28 01:58:45|08200|100699|SS 600549|30.33B|30330000000|20.92|18,643,903|-18.12%|25|2022-10-27|15/09/2022|0.28||12760000000||2022-08-26|15/06/2022|0.38||13650000000|
2022-11-28 01:58:48|08201|100316|SS 600057|25.18B|25180000000|11.45|20,537,779|42.42%|24|2022-10-27|15/09/2022|0.34|1.19|137600000000|550452000000|2022-08-18|15/06/2022|0.42||140300000000|
2022-11-28 01:58:51|08202|101032|SS 601012|346.63B|346630000000|45.75|72,145,961|-26.67%|26|2023-03-13|15/12/2022||0.4435||23630000000|2022-10-31|15/09/2022|0.59|0.5408|36620000000|36620000000
2022-11-28 01:58:54|08203|100825|SS 600706|2.24B|2240000000|8.80|10,717,083|33.08%|24|2022-10-27|15/09/2022|-0.06||263200000||2022-08-17|15/06/2022|-0.13||251200000|
2022-11-28 01:58:57|08204|101081|SS 601369|21.1B|21100000000|11.92|33,368,260|-12.6%|24|2022-10-26|15/09/2022|0.135|0.19|2570000000||2022-08-24|15/06/2022|0.17|0.21|2970000000|
2022-11-28 01:59:01|08205|100516|SS 600302|2.13B|2130000000|6.09|8,838,696|47.46%|23|2022-10-25|15/09/2022|-0.01||143200000||2022-08-24|15/06/2022|-0.07||410300000|
2022-11-28 01:59:04|08206|100345|SS 600095|22.41B|22410000000|7.85|32,700,866|-20.27%|24|2022-10-27|15/09/2022|-0.01||738700000||2022-08-26|15/06/2022|-0.01||1140000000|
2022-11-28 01:59:07|08207|1056011|SS 603711|4.79B|4790000000|11.63|1,573,015|-22.88%|22|2022-10-29|15/09/2022|0.13||671100000||2022-08-13|15/06/2022|-0.17||363600000|
2022-11-28 01:59:10|08208|1162038|SS 603950|3.28B|3280000000|14.98|1,820,282|-13.43%|13|2022-10-30|15/09/2022|0.05||258400000||2022-08-30|15/06/2022|0.1||212800000|
2022-11-28 01:59:13|08209|1081730|SS 603733|19.8B|19800000000|27.85|2,068,458|-26.55%|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
2022-11-28 01:59:16|08210|101155|SS 603008|10.94B|10940000000|28.23|5,230,512|-5.08%|25|2022-10-25|15/09/2022|0.44|0.44|2140000000|2140000000|2022-08-25|15/06/2022|0.43|0.43|2200000000|
2022-11-28 01:59:20|08211|1008742|SS 603225|14.42B|14420000000|9.41|8,164,272|-33.29%|24|2023-02-13|15/12/2022||0.34|||2022-10-28|15/09/2022|-0.07|-0.07|14230000000|14230000000
2022-11-28 01:59:23|08212|100439|SS 600208|22.36B|22360000000|2.66|53,118,845|-5.56%|25|2022-10-31|15/09/2022|0.06||1620000000||2022-08-31|15/06/2022|0.07||2960000000|
2022-11-28 01:59:26|08213|994522|SS 601811|12.57B|12570000000|10.19|4,867,092|20.54%|26|2023-03-27|15/12/2022|||||2022-10-27|15/09/2022|0.04||2350000000|
2022-11-28 01:59:29|08214|994615|SS 603888|8.45B|8450000000|16.29|7,306,450|-9.14%|24|2022-10-27|15/09/2022|0.06||444800000||2022-08-25|15/06/2022|0.16||397700000|
2022-11-28 01:59:33|08215|100358|SS 600117|3.39B|3390000000|3.23|4,049,036|-21.31%|24|2022-10-29|15/09/2022|-0.29||1630000000||2022-08-31|15/06/2022|-0.21||2530000000|
2022-11-28 01:59:36|08216|100723|SS 600581|6.35B|6350000000|4.08|22,562,325|-34.54%|24|2022-10-29|15/09/2022|-0.31||6620000000||2022-08-27|15/06/2022|0.12||7970000000|
2022-11-28 01:59:39|08217|1088210|SS 603706|2.86B|2860000000|15.06|2,971,493|7.59%|21|2022-10-24|15/09/2022|0.05||||2022-08-15|15/06/2022|0.1|||
2022-11-28 01:59:43|08218|102089|SS 600251|6.78B|6780000000|8.67|8,118,468|-0.57%|24|2022-10-22|15/09/2022|||542600000||2022-08-18|15/06/2022|0.05||1900000000|
2022-11-28 01:59:46|08219|100979|SS 600888|11.14B|11140000000|8.28|24,541,873|-15.55%|24|2022-10-25|15/09/2022|0.35||1720000000||2022-08-24|15/06/2022|0.28||2120000000|
2022-11-28 01:59:50|08220|100609|SS 600425|5.25B|5250000000|3.80|28,225,838|8.73%|24|2022-10-29|15/09/2022|0.11||1260000000||2022-08-31|15/06/2022|0.18||1580000000|
2022-11-28 01:59:53|08221|100693|SS 600540|2.57B|2570000000|4.43|7,971,679|-19.02%|24|2022-10-27|15/09/2022|-0.1||204900000||2022-08-29|15/06/2022|-0.08||195400000|
2022-11-28 01:59:56|08222|100560|SS 600359|3.16B|3160000000|8.36|20,538,324|5.88%|24|2022-10-30|15/09/2022|||192100000||2022-08-30|15/06/2022|0.03||209500000|
2022-11-28 02:00:00|08223|100662|SS 600509|6.79B|6790000000|5.89|22,327,056|-8.4%|24|2022-10-27|15/09/2022|-0.17||||2022-08-29|15/06/2022|-0.2|||
2022-11-28 02:00:03|08224|100604|SS 600419|4.42B|4420000000|14.15|9,733,034|16.71%|24|2022-10-21|15/09/2022|0.14||618000000|618000000|2022-08-26|15/06/2022|0.23||690500000|
2022-11-28 02:00:07|08225|102085|SS 600075|9.44B|9440000000|5.53|11,598,972|-29.06%|24|2022-10-26|15/09/2022|0.08||3080000000||2022-08-19|15/06/2022|0.27||3360000000|
2022-11-28 02:00:10|08226|1062256|SS 603080|2.08B|2080000000|14.66|5,977,669|-12.63%|23|2022-10-27|15/09/2022|0.11||160000000||2022-08-23|15/06/2022|0.28||194200000|
2022-11-28 02:00:14|08227|994545|SS 603101|2.61B|2610000000|5.56|2,618,970|-6.27%|23|2022-10-28|15/09/2022|-0.08||378200000||2022-08-26|15/06/2022|0.03||518700000|
2022-11-28 02:00:17|08228|994564|SS 603393|9.43B|9430000000|22.35|7,652,410|-20.46%|24|2022-10-28|15/09/2022|0.57||684000000||2022-08-27|15/06/2022|0.64||645100000|
2022-11-28 02:00:20|08229|953917|SS 603227|6.14B|6140000000|8.47|16,828,161|32.97%|24|2022-10-18|15/09/2022|0.21||1150000000||2022-08-16|15/06/2022|0.2||1030000000|
2022-11-28 02:00:23|08230|100431|SS 600197|10.33B|10330000000|21.75|7,567,436|-13.41%|24|2022-10-28|15/09/2022|0.02|0.19|173000000||2022-08-26|15/06/2022|0.04|0.21|509000000|509000000
2022-11-28 02:00:26|08231|100886|SS 600778|2.02B|2020000000|6.56|4,300,233|54.39%|24|2022-10-31|15/09/2022|-0.47||272900000||2022-08-31|15/06/2022|0.21||437600000|
2022-11-28 02:00:30|08232|102962|SS 600782|13.29B|13290000000|4.25|33,346,623|-24.69%|24|2022-10-29|15/09/2022|0.04|0.27|23900000000||2022-08-23|15/06/2022|0.12|0.44|26070000000|
2022-11-28 02:00:33|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-86.85%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2022-11-28 02:00:36|08234|1062258|SS 603356|1.95B|1950000000|14.76|2,109,335|12.5%|22|2022-10-30|15/09/2022|0.1||615100000||2022-08-28|15/06/2022|-0.02||427100000|
2022-11-28 02:00:40|08235|1162053|SS 603949|3.24B|3240000000|16.06|2,488,557|-27.5%|15|2022-10-27|15/09/2022|0.04||55770000||2022-08-30|15/06/2022|0.05||78050000|
2022-11-28 02:00:42|08236|100554|SS 600351|5.18B|5180000000|6.80|19,601,323|-9.42%|24|2022-10-28|15/09/2022|0.01||678800000||2022-08-23|15/06/2022|0.04||599600000|
2022-11-28 02:00:46|08237|100811|SS 600691|7.79B|7790000000|3.300|12,779,323|-38.4%|24|2022-10-28|15/09/2022|-0.02||3940000000||2022-08-23|15/06/2022|0.06||4820000000|
2022-11-28 02:00:49|08238|1089445|SS 601869|26.06B|26060000000|34.76|7,368,763|2.98%|26|2023-03-24|15/12/2022||0.4361||3560000000|2022-10-28|15/09/2022|0.437|0.4155|3850000000|3350000000
2022-11-28 02:00:52|08239|100444|SS 600213|2.39B|2390000000|8.34|15,779,361|9.91%|24|2022-10-30|15/09/2022|-0.08||415700000||2022-08-30|15/06/2022|-0.1||238500000|
2022-11-28 02:00:55|08240|996086|SS 603638|13.06B|13060000000|15.51|2,164,000|-52.32%|24|2022-10-29|15/09/2022|0.05|0.1|418000000||2022-08-31|15/06/2022|0.06|0.15|419000000|
2022-11-28 02:00:59|08241|100876|SS 600766|2.98B|2980000000|13.28|6,317,218|178.17%|24|2022-10-28|15/09/2022|||240400000||2022-08-25|15/06/2022|||92310000|
2022-11-28 02:01:02|08242|100423|SS 600188|194.14B|194140000000|40.33|20,534,611|72.02%|26|2023-03-31|15/12/2022||1.22||61504000000|2022-10-28|15/09/2022|1.84|1.75|51060000000|51060000000
2022-11-28 02:01:06|08243|942814|SS 600819|4.51B|4510000000|4.78|5,980,636|-7.46%|24|2022-10-28|15/09/2022|||1320000000||2022-08-23|15/06/2022|-0.02||1030000000|
2022-11-28 02:01:09|08244|942838|SS 900918|359.01M|359010000|0.384|144,604|-13.32%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2022-11-28 02:01:12|08245|1076663|SS 603013|7.52B|7520000000|14.70|1,870,700|-12.77%|23|2022-10-27|15/09/2022|0.3||2230000000||2022-08-24|15/06/2022|0.21||1820000000|
2022-11-28 02:01:16|08246|101075|SS 601388|7.6B|7600000000|3.460|52,062,178|-26.88%|24|2022-10-29|15/09/2022|0.01||1870000000||2022-08-18|15/06/2022|0.06||2020000000|
2022-11-28 02:01:19|08247|102963|SS 600793|2.32B|2320000000|13.15|3,484,079|-5.15%|23|2022-10-30|15/09/2022|0.08||641600000||2022-08-26|15/06/2022|0.05||580200000|
2022-11-28 02:01:22|08248|945718|SS 603939|46.04B|46040000000|64.18|4,396,883|34.92%|24|2022-10-29|15/09/2022|0.346|0.344|4600000000|4600000000|2022-08-30|15/06/2022|0.4205|0.4211|4600000000|4600000000
2022-11-28 02:01:25|08249|1081718|SS 603666|7.77B|7770000000|37.39|3,202,246|-53.49%|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
2022-11-28 02:01:29|08250|100893|SS 600785|3.24B|3240000000|14.44|4,857,957|14.48%|24|2022-10-21|15/09/2022|0.31||1430000000||2022-08-23|15/06/2022|0.03||1420000000|
2022-11-28 02:01:33|08251|1052659|SS 603277|7.61B|7610000000|18.05|1,514,965|-7.91%|23|2022-10-28|15/09/2022|0.23||687100000||2022-08-30|15/06/2022|0.36||765000000|
2022-11-28 02:01:36|08252|1054845|SS 603396|10.79B|10790000000|93.16|6,127,688|-26.76%|23|2022-10-29|15/09/2022|0.14||498000000||2022-08-30|15/06/2022|0.09||494500000|
2022-11-28 02:01:39|08253|101163|SS 603308|13.33B|13330000000|19.35|9,977,484|-5.82%|24|2022-10-29|15/09/2022|0.225|0.12|557500000|560000000|2022-08-30|15/06/2022|0.165||577000000|
2022-11-28 02:01:42|08254|101146|SS 601933|28.59B|28590000000|3.14|39,142,515|-18.21%|25|2022-10-29|15/09/2022|-0.09|-0.09|22180000000|22180000000|2022-08-31|15/06/2022|-0.07|-0.07|21490000000|21490000000
2022-11-28 02:01:45|08255|994539|SS 603058|3.19B|3190000000|7.73|5,365,555|-5.28%|23|2022-10-27|15/09/2022|-0.06||128600000||2022-08-25|15/06/2022|0.09||133400000|
2022-11-28 02:01:49|08256|1024772|SS 603879|2.14B|2140000000|5.94|1,739,980|-19.7%|23|2022-10-27|15/09/2022|-0.03||84450000||2022-08-29|15/06/2022|-0.01||79390000|
2022-11-28 02:01:53|08257|100731|SS 600588|78.77B|78770000000|22.71|37,455,125|-26.24%|26|2023-03-20|15/12/2022||0.325||4690000000|2022-10-28|15/09/2022|-0.08|-0.0658|2060000000|2080000000
2022-11-28 02:01:56|08258|100409|SS 600177|28.12B|28120000000|6.34|12,127,739|-2.88%|24|2022-10-29|15/09/2022|0.23||3280000000||2022-08-31|15/06/2022|0.22||2120000000|
2022-11-28 02:01:59|08259|1155867|SS 603697|3.44B|3440000000|11.15|1,642,467|-31.76%|17|2022-10-27|15/09/2022|0.16||250300000||2022-08-18|15/06/2022|0.12||222100000|
2022-11-28 02:02:02|08260|100464|SS 600233|64.93B|64930000000|19.07|16,810,448|24.69%|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
2022-11-28 02:02:06|08261|1162096|SS 603217|5.53B|5530000000|26.60|2,675,595|7.14%|15|2022-10-28|15/09/2022|0.47||631000000||2022-08-18|15/06/2022|0.8||741600000|
2022-11-28 02:02:09|08262|100993|SS 600963|10.09B|10090000000|5.73|16,411,482|-19.61%|24|2022-10-26|15/09/2022|0.1||2560000000||2022-08-31|15/06/2022|0.1||2200000000|
2022-11-28 02:02:13|08263|100965|SS 600883|1.78B|1780000000|7.60|2,665,345|-13.41%|24|2022-10-28|15/09/2022|0.09||3380000||2022-08-30|15/06/2022|0.11||2510000|
2022-11-28 02:02:16|08264|100653|SS 600497|26.53B|26530000000|5.21|88,644,542|4.13%|24|2022-10-28|15/09/2022|0.08||5370000000||2022-08-26|15/06/2022|0.09||5450000000|
2022-11-28 02:02:20|08265|100898|SS 600792|3.67B|3670000000|3.71|8,718,600|-7%|24|2022-10-27|15/09/2022|-0.03||1730000000||2022-08-14|15/06/2022|-0.01||2140000000|
2022-11-28 02:02:24|08266|100460|SS 600239|3B|3000000000|1.87|8,516,618|-16.52%|24|2022-10-27|15/09/2022|-0.13||567800000||2022-08-29|15/06/2022|0.07||623700000|
2022-11-28 02:02:27|08267|101019|SS 600995|38.02B|38020000000|14.82|13,587,461|-9.36%|24|2022-10-31|15/09/2022|0.47||||2022-08-30|15/06/2022|0.01|||
2022-11-28 02:02:30|08268|100347|SS 600096|37.32B|37320000000|20.31|44,465,659|-11.09%|24|2022-10-15|15/09/2022|0.91||19840000000||2022-08-23|15/06/2022|0.99||21660000000|
2022-11-28 02:02:35|08269|1024795|SS 603801|8.35B|8350000000|27.32|3,329,093|22.11%|24|2023-03-17|15/12/2022||0.71||5153000000|2022-10-31|15/09/2022|0.5|0.5|1480000000|1480000000
2022-11-28 02:02:38|08270|1162057|SS 603221|2.29B|2290000000|8.38|1,068,922|-7%|13|2022-10-28|15/09/2022|-0.07||168500000||2022-08-29|15/06/2022|-0||223300000|
2022-11-28 02:02:41|08271|100899|SS 600794|4.38B|4380000000|3.64|23,680,349|18.71%|23|2022-10-25|15/09/2022|0.04||365900000||2022-08-23|15/06/2022|0.04||336400000|
2022-11-28 02:02:44|08272|100616|SS 600436|149.02B|149020000000|247.23|2,610,638|-42.26%|25|2022-10-22|15/09/2022|1.22|1.22|2190000000|2190000000|2022-08-20|15/06/2022|1.04|1.04|2070000000|2080000000
2022-11-28 02:02:48|08273|100357|SS 600113|2.87B|2870000000|6.99|8,253,175|11.57%|23|2022-10-28|15/09/2022|0.1||191700000||2022-08-19|15/06/2022|0.08||170500000|
2022-11-28 02:02:51|08274|101151|SS 603001|2.42B|2420000000|6.31|2,040,600|-19.5%|24|2022-10-26|15/09/2022|-0.34||641900000||2022-08-31|15/06/2022|-0.02||697500000|
2022-11-28 02:02:54|08275|1010633|SS 603229|10.58B|10580000000|26.28|10,310,261|-10.27%|23|2022-10-31|15/09/2022|0.13||196550000||2022-08-30|15/06/2022|0.13||176250000|
2022-11-28 02:02:57|08276|1024777|SS 603331|2.32B|2320000000|13.03|2,492,650|-8.11%|23|2022-10-27|15/09/2022|0.14||318800000||2022-08-09|15/06/2022|0.13||351400000|
2022-11-28 02:03:00|08277|1043301|SS 603129|19.27B|19270000000|129.28|1,132,508|-26.14%|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
2022-11-28 02:03:04|08278|1056010|SS 603685|1.68B|1680000000|10.00|1,064,683|-17.46%|23|2022-10-27|15/09/2022|0.06||293000000||2022-08-28|15/06/2022|||316800000|
2022-11-28 02:03:07|08279|997890|SS 603811|3.68B|3680000000|15.78|3,583,994|3.48%|23|2022-10-26|15/09/2022|0.16||158100000||2022-08-22|15/06/2022|0.16||158500000|
2022-11-28 02:03:10|08280|1024787|SS 603316|1.58B|1580000000|5.98|3,916,328|15.53%|23|2022-10-28|15/09/2022|0.01||182800000||2022-08-29|15/06/2022|0.04||307600000|
2022-11-28 02:03:13|08281|945721|SS 603222|4.43B|4430000000|9.29|5,510,000|-7.14%|24|2022-10-27|15/09/2022|0.03||202700000||2022-08-30|15/06/2022|-0.01||151700000|
2022-11-28 02:03:16|08282|100896|SS 600790|6.2B|6200000000|4.22|15,766,749|36.04%|24|2022-10-27|15/09/2022|0.22||223900000||2022-08-19|15/06/2022|0.2||200200000|
2022-11-28 02:03:19|08283|101129|SS 601877|58.3B|58300000000|27.42|16,358,161|-46.03%|25|2022-10-29|15/09/2022|0.71|0.635|11480000000|11480000000|2022-08-31|15/06/2022|0.53|2.61|12900000000|12900000000
2022-11-28 02:03:22|08284|100602|SS 600415|23.81B|23810000000|4.34|23,906,892|-4.74%|24|2022-10-20|15/09/2022|0.08|0.08|2110000000|2110000000|2022-08-18|15/06/2022|0.1|0.1|2610000000|
2022-11-28 02:03:26|08285|100717|SS 600572|12.18B|12180000000|4.77|29,842,868|15.5%|24|2022-10-26|15/09/2022|0.01||1640000000||2022-08-25|15/06/2022|0.04||1250000000|
2022-11-28 02:03:29|08286|1008741|SS 603081|5.27B|5270000000|12.86|4,535,850|8.47%|23|2022-10-27|15/09/2022|0.23||679700000||2022-08-30|15/06/2022|0.13||658400000|
2022-11-28 02:03:32|08287|100761|SS 600633|10.02B|10020000000|7.93|25,923,053|3.56%|25|2022-10-26|15/09/2022|0.1||1500000000|1500000000|2022-08-17|15/06/2022|0.14||1390000000|
2022-11-28 02:03:36|08288|1024779|SS 603757|3.71B|3710000000|22.23|7,999,622|28.86%|23|2022-10-31|15/09/2022|0.42||494000000||2022-08-22|15/06/2022|0.44||417700000|
2022-11-28 02:03:39|08289|994588|SS 603701|5.78B|5780000000|21.93|11,109,030|129.74%|23|2022-10-28|15/09/2022|-0||124300000||2022-08-28|15/06/2022|0.03||105000000|
2022-11-28 02:03:42|08290|1009370|SS 603320|1.64B|1640000000|12.62|1,640,862|-7.03%|23|2022-10-26|15/09/2022|0.07||242200000||2022-08-09|15/06/2022|0.09||257500000|
2022-11-28 02:03:45|08291|950056|SS 603338|25.15B|25150000000|49.35|5,528,274|-39.56%|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
2022-11-28 02:03:48|08292|100677|SS 600526|4.86B|4860000000|5.64|5,589,275|-5.14%|24|2022-10-26|15/09/2022|0.08||1030000000||2022-08-30|15/06/2022|0.04||1000000000|
2022-11-28 02:03:51|08293|100308|SS 600070|2.49B|2490000000|4.96|7,644,557|-32.48%|24|2022-10-28|15/09/2022|-0.27||53450000||2022-08-26|15/06/2022|-0.11||40240000|
2022-11-28 02:03:55|08294|100463|SS 600232|2.04B|2040000000|5.71|4,027,456|12.52%|24|2022-10-29|15/09/2022|0.04||342200000||2022-08-30|15/06/2022|0.06||328100000|
2022-11-28 02:03:58|08295|953919|SS 603311|2.87B|2870000000|13.68|3,296,626|37.33%|24|2022-10-28|15/09/2022|0.18||210100000||2022-08-25|15/06/2022|0.12||181800000|
2022-11-28 02:04:02|08296|1081733|SS 603897|4.52B|4520000000|21.88|3,297,380|-60.28%|23|2022-10-28|15/09/2022|-0.09||2020000000||2022-08-04|15/06/2022|0.31||3070000000|
2022-11-28 02:04:05|08297|1162063|SS 603687|4.77B|4770000000|9.86|4,418,867|-10.59%|15|2022-10-30|15/09/2022|0.05||501800000||2022-08-29|15/06/2022|0.07||529100000|
2022-11-28 02:04:11|08298|100322|SS 600052|4.37B|4370000000|5.17|5,566,231|26.2%|23|2022-10-27|15/09/2022|0.05||19620000||2022-08-17|15/06/2022|0.01||53980000|
2022-11-28 02:04:14|08299|100317|SS 600059|8.18B|8180000000|8.97|6,640,858|-20.87%|24|2022-10-26|15/09/2022|0.04||336900000||2022-08-11|15/06/2022|0.02||220600000|
2022-11-28 02:04:17|08300|1141894|SS 688006|22.05B|22050000000|45.23|2,100,779|-63.82%|18|2022-10-28|15/09/2022|0.34|0.34|813000000|811830000|2022-08-30|15/06/2022|0.36|0.41|1160000000|1220000000
2022-11-28 02:04:21|08301|101015|SS 600987|7.58B|7580000000|7.22|17,024,271|28.75%|24|2022-10-21|15/09/2022|0.16||3160000000||2022-08-12|15/06/2022|0.15||2050000000|
2022-11-28 02:04:24|08302|1056009|SS 603661|4.06B|4060000000|29.90|863,250|2.26%|23|2022-10-28|15/09/2022|0.62||1680000000||2022-08-25|15/06/2022|1.01||1550000000|
2022-11-28 02:04:27|08303|100485|SS 600267|13.23B|13230000000|11.32|15,080,665|-15.8%|24|2022-10-28|15/09/2022|0.01||3010000000||2022-08-23|15/06/2022|0.15||2760000000|
2022-11-28 02:04:30|08304|100682|SS 600521|31.14B|31140000000|20.98|16,355,625|2.41%|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
2022-11-28 02:04:33|08305|1043302|SS 603181|8.19B|8190000000|14.22|3,243,795|-12.25%|23|2022-10-31|15/09/2022|0.14||490000000||2022-08-18|15/06/2022|0.28||615000000|
2022-11-28 02:04:37|08306|953918|SS 603300|8.8B|8800000000|6.63|14,261,553|-14.81%|24|2022-10-11|15/09/2022|0.1345||880000000|881000000|2022-07-27|15/06/2022|0.11||799000000|
2022-11-28 02:04:40|08307|945175|SS 603799|99.07B|99070000000|61.24|22,308,667|-35.4%|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
2022-11-28 02:04:43|08308|945171|SS 603558|3.17B|3170000000|8.50|6,826,226|-29.28%|24|2023-03-15|15/12/2022||0.15|||2022-10-27|15/09/2022|0.22|0.24|563000000|
2022-11-28 02:04:47|08309|994603|SS 603822|2.99B|2990000000|39.05|2,415,394|-21.37%|23|2022-10-24|15/09/2022|-0.26||1110000000||2022-08-28|15/06/2022|0.36||696100000|
2022-11-28 02:04:51|08310|100491|SS 600273|11.97B|11970000000|8.56|12,594,544|-17.33%|24|2022-10-28|15/09/2022|0.18||2730000000||2022-08-16|15/06/2022|0.31||3320000000|
2022-11-28 02:04:55|08311|100795|SS 600668|4.31B|4310000000|12.53|6,396,452|-2.81%|23|2022-10-30|15/09/2022|0.12||829200000||2022-08-26|15/06/2022|0.36||930700000|
2022-11-28 02:04:58|08312|1162065|SS 603948|3.77B|3770000000|22.85|1,154,554|-24.41%|13|2022-10-25|15/09/2022|0.47||656800000||2022-08-25|15/06/2022|0.69||706400000|
2022-11-28 02:05:00|08313|1162060|SS 603583|10.61B|10610000000|27.13|2,479,517|-49.13%|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
2022-11-28 02:05:04|08314|1024785|SS 603980|3.36B|3360000000|4.79|2,752,319|-20.56%|23|2022-10-28|15/09/2022|-0.04||410900000||2022-08-30|15/06/2022|-0.02||533400000|
2022-11-28 02:05:07|08315|1054848|SS 603607|2.4B|2400000000|13.44|1,104,154|-12.75%|23|2022-10-27|15/09/2022|0.14||181100000||2022-08-25|15/06/2022|0.2||207200000|
2022-11-28 02:05:10|08316|942595|SS 603456|33.73B|33730000000|40.44|8,144,982|-31.65%|24|2022-10-26|15/09/2022|0.33|0.33|1420000000|1420000000|2022-08-05|15/06/2022|0.31||1580000000|
2022-11-28 02:05:14|08317|100417|SS 600160|45.17B|45170000000|16.74|26,853,037|25.35%|25|2022-10-28|15/09/2022|0.28||5870000000||2022-08-26|15/06/2022|0.27||5900000000|
2022-11-28 02:05:17|08318|997889|SS 603665|5.84B|5840000000|36.83|1,139,957|32.07%|23|2022-10-29|15/09/2022|0.44||359500000||2022-08-31|15/06/2022|0.23||283000000|
2022-11-28 02:05:21|08319|994591|SS 603726|2.4B|2400000000|13.11|4,327,780|-10.21%|23|2022-10-28|15/09/2022|0.15||413600000||2022-08-29|15/06/2022|0.2||513000000|
2022-11-28 02:05:25|08320|100555|SS 600352|31.2B|31200000000|9.62|10,461,240|-22.75%|25|2022-10-29|15/09/2022|0.09|0.34|4350000000||2022-08-20|15/06/2022|0.29|0.25|4570000000|
2022-11-28 02:05:28|08321|100446|SS 600216|12.02B|12020000000|12.55|22,560,233|-27.03%|24|2022-10-27|15/09/2022|0.1||2000000000|2010000000|2022-08-26|15/06/2022|0.13||1930000000|
2022-11-28 02:05:31|08322|1052660|SS 603321|2.15B|2150000000|7.04|2,237,207|3.68%|23|2022-10-26|15/09/2022|0.05||311200000||2022-08-23|15/06/2022|0.09||321800000|
2022-11-28 02:05:34|08323|100369|SS 600120|12.43B|12430000000|3.65|14,382,454|-15.95%|24|2022-10-28|15/09/2022|0.03||4220000000||2022-08-26|15/06/2022|0.05||5770000000|
2022-11-28 02:05:37|08324|100900|SS 600796|4.76B|4760000000|5.50|5,090,115|-9.34%|23|2022-10-26|15/09/2022|0.06||465000000||2022-08-25|15/06/2022|0.05||491600000|
2022-11-28 02:05:41|08325|955761|SS 603116|3.01B|3010000000|5.21|2,513,351|-10.58%|24|2022-10-28|15/09/2022|||541000000||2022-08-15|15/06/2022|0.01||581100000|
2022-11-28 02:05:44|08326|996072|SS 603165|3.03B|3030000000|11.16|1,935,869|-44.16%|23|2022-10-28|15/09/2022|0.1||638900000||2022-08-26|15/06/2022|0.11||685300000|
2022-11-28 02:05:48|08327|1162095|SS 603379|17.8B|17800000000|28.93|6,630,594|17.68%|15|2022-10-29|15/09/2022|0.19||1200000000||2022-08-26|15/06/2022|0.25||1390000000|
2022-11-28 02:05:51|08328|994537|SS 603033|13.01B|13010000000|16.45|1,770,897|-23.37%|23|2022-10-31|15/09/2022|0.05||960000000||2022-08-31|15/06/2022|0.06||998500000|
2022-11-28 02:05:55|08329|102966|SS 603168|3.17B|3170000000|8.50|5,104,574|-8.3%|24|2022-10-28|15/09/2022|0.03||134300000||2022-08-29|15/06/2022|0.02||130700000|
2022-11-28 02:05:59|08330|1043299|SS 603079|2.28B|2280000000|13.32|1,426,135|-21.42%|23|2022-10-28|15/09/2022|0.04||185500000||2022-08-26|15/06/2022|0.11||165300000|
2022-11-28 02:06:02|08331|951036|SS 603703|5.21B|5210000000|17.75|5,765,128|-21.5%|23|2022-10-27|15/09/2022|0.02||189300000||2022-08-25|15/06/2022|0.04||200700000|
2022-11-28 02:06:05|08332|1010635|SS 603896|7.25B|7250000000|37.22|2,604,338|11.63%|23|2022-10-27|15/09/2022|0.25||158000000||2022-08-25|15/06/2022|0.13||146000000|146000000
2022-11-28 02:06:11|08333|994571|SS 603520|6.34B|6340000000|18.49|10,664,701|-58.77%|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
2022-11-28 02:06:14|08334|1052654|SS 603055|7.61B|7610000000|9.35|6,737,795|-49.04%|23|2023-03-28|15/12/2022||0.14|||2022-10-28|15/09/2022|0.07|0.18|961000000|961000000
2022-11-28 02:06:17|08335|997533|SS 603578|2.26B|2260000000|12.75|1,801,244|-5.95%|23|2022-10-27|15/09/2022|0.13||129300000||2022-08-30|15/06/2022|0.2||219500000|
2022-11-28 02:06:21|08336|955760|SS 603085|4.37B|4370000000|10.98|5,357,386|30.81%|24|2022-10-31|15/09/2022|0.02||366200000||2022-08-31|15/06/2022|0.02||318200000|
2022-11-28 02:06:24|08337|1043305|SS 603500|2.88B|2880000000|11.86|1,238,120|28.53%|23|2022-10-27|15/09/2022|0.07||148100000||2022-08-25|15/06/2022|0.09||123200000|
2022-11-28 02:06:27|08338|1010636|SS 603926|2.22B|2220000000|9.62|1,383,855|-30.74%|23|2022-10-25|15/09/2022|0.06||489900000||2022-08-29|15/06/2022|0.12||557100000|
2022-11-28 02:06:30|08339|1024780|SS 603595|13.4B|13400000000|57.15|4,411,911|22.98%|23|2022-10-29|15/09/2022|0.18||593200000||2022-08-27|15/06/2022|0.19||452800000|
2022-11-28 02:06:34|08340|996073|SS 603177|3.09B|3090000000|14.78|5,139,612|-8.84%|23|2022-10-28|15/09/2022|0.01||216700000||2022-08-29|15/06/2022|0.03||127500000|
2022-11-28 02:06:36|08341|942598|SS 603010|7.28B|7280000000|12.32|3,769,072|-57.14%|24|2022-10-29|15/09/2022|0.07||835200000||2022-08-23|15/06/2022|0.19||905000000|
2022-11-28 02:06:39|08342|996074|SS 603186|2.99B|2990000000|21.04|1,814,268|-47.87%|23|2022-10-26|15/09/2022|-0.06||779600000||2022-08-16|15/06/2022|0.26||761200000|
2022-11-28 02:06:42|08343|953921|SS 603568|33.27B|33270000000|19.63|5,710,144|-28.32%|24|2022-10-20|15/09/2022|0.66|0.3|1060000000||2022-08-27|15/06/2022|0.26|0.2923|1210000000|
2022-11-28 02:06:46|08344|942802|SS 600576|5.97B|5970000000|5.87|10,228,616|21.82%|24|2022-10-28|15/09/2022|||45370000||2022-08-24|15/06/2022|||79820000|
2022-11-28 02:06:50|08345|994586|SS 603667|4.83B|4830000000|14.65|7,546,553|-18.1%|24|2022-10-28|15/09/2022|0.15|0.18|789000000||2022-08-31|15/06/2022|0.16|0.16|841000000|841000000
2022-11-28 02:06:53|08346|996076|SS 603239|4.01B|4010000000|14.74|2,293,646|-14.09%|23|2022-10-27|15/09/2022|0.13||252600000||2022-07-26|15/06/2022|0.08||172600000|
2022-11-28 02:06:56|08347|100737|SS 600596|17.8B|17800000000|15.42|18,226,221|-41.71%|24|2022-10-31|15/09/2022|0.47||4790000000||2022-08-18|15/06/2022|0.97||6840000000|
2022-11-28 02:06:59|08348|994616|SS 603889|3.51B|3510000000|6.84|9,012,833|9.21%|24|2022-10-20|15/09/2022|0.195|0.19|1010000000||2022-08-18|15/06/2022|0.32||1230000000|
2022-11-28 02:07:02|08349|1162080|SS 603867|5.95B|5950000000|30.90|3,548,958|21.86%|16|2022-10-24|15/09/2022|0.3||623300000||2022-08-11|15/06/2022|0.5||682200000|
2022-11-28 02:07:05|08350|1088199|SS 603105|6.49B|6490000000|12.88|11,541,815|-23.64%|24|2022-10-22|15/09/2022|0.16||224000000||2022-08-16|15/06/2022|0.14||178000000|
2022-11-28 02:07:09|08351|100482|SS 600261|4.37B|4370000000|3.17|5,596,266|-15.79%|25|2022-10-29|15/09/2022|0.02||898300000||2022-08-20|15/06/2022|0.06||1030000000|
2022-11-28 02:07:12|08352|1162081|SS 603995|9.76B|9760000000|28.96|4,204,243|-23.01%|15|2022-10-28|15/09/2022|0.14||9390000000||2022-08-17|15/06/2022|0.51||12710000000|
2022-11-28 02:07:15|08353|1031314|SS 603388|4.31B|4310000000|13.08|8,574,642|72.32%|23|2022-10-30|15/09/2022|0.02||104000000||2022-08-25|15/06/2022|0.08||145300000|
2022-11-28 02:07:18|08354|1162054|SS 603095|3.18B|3180000000|23.80|1,417,692|-7.52%|13|2022-10-27|15/09/2022|2.35||290100000||2022-08-18|15/06/2022|0.55||431500000|
2022-11-28 02:07:21|08355|100294|SS 600023|47.47B|47470000000|3.53|27,270,947|-2.99%|24|2022-10-29|15/09/2022|||24960000000||2022-08-27|15/06/2022|-0.02||17610000000|
2022-11-28 02:07:24|08356|1024781|SS 603767|2.38B|2380000000|7.77|1,938,013|8.58%|23|2022-10-25|15/09/2022|0.09||287700000||2022-08-19|15/06/2022|0.06||214100000|
2022-11-28 02:07:27|08357|1081728|SS 603301|12.26B|12260000000|46.00|2,585,733|2.79%|21|2022-10-28|15/09/2022|0.81||1430000000||2022-08-30|15/06/2022|0.71||1500000000|
2022-11-28 02:07:33|08358|994606|SS 603843|3.34B|3340000000|4.77|17,288,838|6.33%|24|2022-10-27|15/09/2022|||555200000||2022-08-29|15/06/2022|0.04||620500000|
2022-11-28 02:07:36|08359|100370|SS 600121|6.77B|6770000000|5.530|43,926,176|18.49%|24|2022-10-29|15/09/2022|-0.07||983200000||2022-08-27|15/06/2022|0.08||1150000000|
2022-11-28 02:07:40|08360|101110|SS 601717|23.12B|23120000000|12.93|17,718,260|-3.16%|26|2023-03-27|15/12/2022||0.28|||2022-10-26|15/09/2022|0.28|0.29|8250000000|
2022-11-28 02:07:42|08361|102948|SS 600066|16.49B|16490000000|7.44|15,013,439|-31.7%|26|2023-03-28|15/12/2022||0.0661||7480000000|2022-10-27|15/09/2022|0.0512|0.0512|4850000000|4850000000
2022-11-28 02:07:46|08362|996085|SS 603637|2.02B|2020000000|8.43|3,691,286|9.23%|23|2022-10-27|15/09/2022|0.05||146300000||2022-08-18|15/06/2022|0.13||169600000|
2022-11-28 02:07:49|08363|1024791|SS 601878|39.87B|39870000000|10.27|32,274,319|-16.82%|23|2022-10-28|15/09/2022|0.1||4120000000||2022-08-22|15/06/2022|0.1||4330000000|
2022-11-28 02:07:52|08364|101014|SS 600986|6.58B|6580000000|5.00|30,343,019|10.89%|23|2022-10-29|15/09/2022|0.05||3630000000||2022-08-31|15/06/2022|0.02||3660000000|
2022-11-28 02:07:56|08365|102964|SS 601599|3.57B|3570000000|3.07|12,708,777|9.51%|24|2022-10-26|15/09/2022|0.01||747900000||2022-08-26|15/06/2022|0.03||797900000|
2022-11-28 02:08:00|08366|100655|SS 600489|39.36B|39360000000|8.06|32,177,625|-3.8%|25|2022-10-28|15/09/2022|0.07|0.07|14420000000||2022-08-27|15/06/2022|0.15|0.08|11990000000|
2022-11-28 02:08:03|08367|100919|SS 600818|10.89B|10890000000|33.43|6,804,625|263.07%|24|2022-10-27|15/09/2022|0.05||313400000||2022-08-17|15/06/2022|0.04||259100000|
2022-11-28 02:08:06|08368|101179|SS 900915|343.31M|343310000|1.063|2,035,177|133.77%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2022-11-28 02:08:09|08369|1056008|SS 603619|7.72B|7720000000|19.25|11,253,518|63.75%|23|2022-10-28|15/09/2022|0.4||820500000||2022-08-18|15/06/2022|0.35||792000000|
2022-11-28 02:08:13|08370|100397|SS 600163|10.49B|10490000000|5.50|12,142,089|-32.89%|23|2022-10-28|15/09/2022|0.02||255100000||2022-08-30|15/06/2022|0.07||372200000|
2022-11-28 02:08:17|08371|100526|SS 600313|10.46B|10460000000|9.67|51,796,216|95%|24|2022-10-14|15/09/2022|0.02||1370000000||2022-07-21|15/06/2022|0.03||1470000000|
2022-11-28 02:08:20|08372|1162148|SS 600918|47.11B|47110000000|6.61|15,421,520|-33.46%|13|2022-10-28|15/09/2022|||2400000000||2022-08-26|15/06/2022|0.09||3160000000|
2022-11-28 02:08:23|08373|994574|SS 603559|1.74B|1740000000|12.11|6,114,266|7.62%|23|2022-10-26|15/09/2022|-0.12||68990000||2022-08-15|15/06/2022|-0.11||94430000|
2022-11-28 02:08:26|08374|101101|SS 601636|25.35B|25350000000|9.54|30,719,471|-39.89%|25|2023-03-30|15/12/2022||0.07||3100000000|2022-10-27|15/09/2022|0.06|0.06|3350000000|3350000000
2022-11-28 02:08:30|08375|100635|SS 600479|4.76B|4760000000|11.05|9,951,095|3.35%|23|2022-10-28|15/09/2022|0.17||984200000||2022-08-26|15/06/2022|0.17||957900000|
2022-11-28 02:08:33|08376|100991|SS 600961|3.81B|3810000000|7.23|3,743,778|-19.54%|23|2022-10-27|15/09/2022|-0.06||3670000000||2022-08-18|15/06/2022|0.06||4440000000|
2022-11-28 02:08:37|08377|100623|SS 600458|7.36B|7360000000|9.17|9,325,244|-15.01%|25|2022-10-29|15/09/2022|0.08||3420000000||2022-08-27|15/06/2022|0.08||3330000000|
2022-11-28 02:08:40|08378|101133|SS 601899|251.66B|251660000000|9.56|229,453,755|-5.5%|26|2023-03-24|15/12/2022||0.1898||54270000000|2022-10-21|15/09/2022|0.154|0.1594|71730000000|64410000000
2022-11-28 02:08:44|08379|1072212|SS 603709|1.3B|1300000000|16.12|908,712|2.06%|22|2022-10-28|15/09/2022|-0.12||157100000||2022-08-26|15/06/2022|0.02||162300000|
2022-11-28 02:08:47|08380|41398|JO ABGJ|173.09B|173090000000|20,782|3,274,245|66.32%|30|2023-03-13|15/12/2022||1279||46945000000|2022-11-30|15/09/2022||||
2022-11-28 02:08:51|08381|41384|JO ARIJ|54.95B|54950000000|28,028|435,681|47.76%|15|2023-03-01|15/12/2022||3927||10790000000|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000
2022-11-28 02:08:53|08382|41383|JO ANGJ|132.88B|132880000000|31,750|1,497,394|-2.78%|28|2023-02-21|15/12/2022||0.5|||2022-11-03|15/09/2022||0.22|1140000000|
2022-11-28 02:08:58|08383|41386|JO APNJ|64.52B|64520000000|14,500|1,039,953|-31.72%|17|2023-03-07|15/12/2022||748.00|||2022-08-31|15/06/2022|14.32||38610000000|
2022-11-28 02:09:02|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2022-11-28 02:09:05|08385|41393|JO BVTJ|76.95B|76950000000|22,641|940,358|29.31%|18|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|14.9||99930000000|
2022-11-28 02:09:08|08386|41367|LON BTIJ|1.55T|1550000000000|69,379|633,861|26.04%|22|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 02:09:10|08387|50081|LON CCOJ|18.64B|18640000000|2,150|351,660|-39.93%|0||
2022-11-28 02:09:13|08388|41379|JO DSYJ|82.34B|82340000000|12,509|1,731,088|-2.64%|18|2023-02-23|15/12/2022|||||2022-09-07|15/06/2022|3.25||34730000000|
2022-11-28 02:09:17|08389|41391|JO EXXJ|53.7B|53700000000|22,231|869,640|54.06%|30|2023-03-01|15/12/2022||3790||24599000000|2022-11-28|15/09/2022||||
2022-11-28 02:09:19|08390|41358|JO FSRJ|376.14B|376140000000|6,709|11,691,252|24.59%|16|2023-03-01|15/12/2022||281.00||55176000000|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000
2022-11-28 02:09:23|08391|41399|JO GRTJ|48.01B|48010000000|1,409|10,115,622|14.55%|17|2023-03-14|15/12/2022|||||2022-09-14|15/06/2022|1.25||6670000000|
2022-11-28 02:09:26|08392|41390|JO IMPJ|171.36B|171360000000|20,078|2,854,227|11.37%|28|2023-02-27|15/12/2022||2428|||2022-10-28|15/09/2022||||
2022-11-28 02:09:29|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|5.96%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2022-11-28 02:09:32|08394|41370|LON INPJ|101.84B|101840000000|10,497|1,594,868|45.4%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2022-11-28 02:09:35|08395|41359|JO INLJ|93.84B|93840000000|10,340|932,039|42.87%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2022-11-28 02:09:39|08396|41392|JO KIOJ|149.49B|149490000000|46,581|381,221|9.27%|30|2023-02-23|15/12/2022||2977||38372000000|2022-10-27|15/09/2022|||10000000000|
2022-11-28 02:09:42|08397|50185|JO LHCJ|403.35M|403350000|1,694|4,224,638|-24.58%|18|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000|2022-05-26|15/03/2022|0.41|57.00|13540000000|13497000000
2022-11-28 02:09:44|08398|41371|LON MNPJ|157.12B|157120000000|32,391|844,319|-14.1%|0||
2022-11-28 02:09:48|08399|41382|JO MTNJ|245.61B|245610000000|13,578|5,495,229|-13.53%|29|2022-11-04|15/09/2022|||||2022-08-11|15/06/2022|4.33|591.00|97490000000|95756000000
2022-11-28 02:09:51|08400|1123065|JO MCGJ|50.81B|50810000000|11,861|909,634|-1.16%|11|2022-11-10|15/09/2022|-0.6||28650000000||2022-06-09|15/03/2022|-0.6||28370000000|
2022-11-28 02:09:54|08401|41376|JO NPNJn|439.57B|439570000000|244,588|931,320|-2.68%|15|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 02:09:57|08402|41360|JO NEDJ|111.35B|111350000000|22,723|1,392,876|48.87%|29|2023-03-07|15/12/2022||1379||30525000000|2022-11-28|15/09/2022||||
2022-11-28 02:10:00|08403|41373|LON OMUJ|51.75B|51750000000|1,104|14,408,088|-9.51%|18|2023-03-13|15/12/2022|||||2022-08-29|15/06/2022|1.16||43200000000|
2022-11-28 02:10:02|08404|50078|LU RNIJ|52.75B|52750000000|30,555|372,694|19.12%|1|2015-11-16|15/09/2014|||||
2022-11-28 02:10:06|08405|41381|JO REMJ|80.88B|80880000000|14,336|1,126,114|15.92%|15|2023-03-22|15/12/2022||624.00|||2022-09-20|15/06/2022|14.55||37760000000|
2022-11-28 02:10:10|08406|41365|JO CFRJ|1.18T|1180000000000|20,760|3,131,682|-11.99%|29|2023-02-01|15/12/2022||||103170000000|2022-11-11|15/09/2022|5.62|5.62|89530000000|81670000000
2022-11-28 02:10:12|08407|41380|JO RMHJ|847.11M|847110000|61|8,168,622|-57.93%|18|2022-12-08|15/12/2022|||||2022-06-27|15/06/2022||||
2022-11-28 02:10:15|08408|41361|JO SLMJ|113.83B|113830000000|5,529|4,054,801|4.91%|19|2023-03-08|15/12/2022|||||2022-09-08|15/06/2022|2.55||37510000000|
2022-11-28 02:10:18|08409|41374|JO SOLJ|188.62B|188620000000|29,726|2,423,276|20.02%|30|2023-02-20|15/12/2022||1770||112890000000|2022-10-20|15/09/2022||||
2022-11-28 02:10:21|08410|41363|JO SHPJ|137.11B|137110000000|25,210|1,572,448|33.63%|19|2023-03-06|15/12/2022||564.00||87198000000|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000
2022-11-28 02:10:25|08411|41362|JO SBKJ|298.18B|298180000000|18,090|3,623,475|47.14%|20|2023-03-09|15/12/2022||1115||77955000000|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000
2022-11-28 02:10:28|08412|41388|JO TBSJ|30.23B|30230000000|19,334|525,357|7.29%|25|2022-12-02|15/09/2022||643.00||16167000000|2022-08-31|15/06/2022||||
2022-11-28 02:10:32|08413|41394|JO VODJ|211.46B|211460000000|12,488|1,531,320|-6.79%|28|2023-01-31|15/12/2022||||26745000000|2022-11-14|15/09/2022|4.44|475.00|53710000000|49530000000
2022-11-28 02:10:35|08414|41385|JO WHLJ|62.5B|62500000000|6,693|4,886,879|34.24%|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
2022-11-28 02:10:38|08415|11719|TADAWUL 4001|10.12B|10120000000|112.40|96,877|0.72%|33|2023-02-07|15/12/2022||1.88||2200000000|2022-11-07|15/09/2022|0.68|0.64|2350000000|2350000000
2022-11-28 02:10:42|08416|997122|TADAWUL 4191|598M|598000000|29.90|260,928|-23.72%|24|2023-02-08|15/12/2022|||||2022-11-06|15/09/2022|0.64||101800000|
2022-11-28 02:10:45|08417|11711|TADAWUL 3010|3.45B|3450000000|34.50|172,232|-9.69%|33|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022|0.59||213000000|213000000
2022-11-28 02:10:49|08418|11705|TADAWUL 2330|10.74B|10740000000|41.30|529,885|-29.6%|34|2023-01-09|15/12/2022||0.5456||694460000|2023-01-09|15/12/2023||||
2022-11-28 02:10:52|08419|11629|TADAWUL 8160|563.92M|563920000|10.64|418,943|-69.35%|23|2022-11-03|15/09/2022|0.09||121300000||2022-08-25|15/06/2022|0.13||99040000|
2022-11-28 02:10:55|08420|11641|TADAWUL 8280|488M|488000000|12.20|105,053|-50.29%|23|2022-11-10|15/09/2022|-0.69||57100000||2022-08-25|15/06/2022|-0.02||49270000|
2022-11-28 02:10:59|08421|962550|TADAWUL 4320|1.38B|1380000000|14.78|70,637|-20.28%|23|2022-11-08|15/09/2022|0.19||53270000||2022-08-14|15/06/2022|0.17||54090000|
2022-11-28 02:11:02|08422|1025124|TADAWUL 4012|1.64B|1640000000|40.90|150,010|-16.7%|23|2022-10-25|15/09/2022|0.09||65430000||2022-07-28|15/06/2022|0.63||156600000|
2022-11-28 02:11:05|08423|11731|TADAWUL 4130|376M|376000000|12.66|394,429|-44.08%|21|2022-11-15|15/09/2022|-0.02||2800000||2022-08-09|15/06/2022|-0.01||2620000|
2022-11-28 02:11:08|08424|11630|TADAWUL 8170|645.3M|645300000|14.34|71,498|-22.81%|23|2022-11-11|15/09/2022|0.56||296800000||2022-08-17|15/06/2022|-0.06||253800000|
2022-11-28 02:11:11|08425|11650|TADAWUL 6020|582M|582000000|19.40|404,996|-17.31%|23|2022-11-18|15/09/2022|||2920000||2022-08-31|15/06/2022|-0.01||2710000|
2022-11-28 02:11:16|08426|940928|TADAWUL 4007|6.66B|6660000000|41.60|323,086|40.06%|26|2023-03-22|15/12/2022|||||2022-11-28|15/09/2022|0.36||246900000|247000000
2022-11-28 02:11:20|08427|103950|TADAWUL 1820|677.88M|677880000|21.52|376,242|-43.01%|28|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022|0.79||176500000|
2022-11-28 02:11:23|08428|1025125|TADAWUL 3008|432.31M|432310000|38.25|73,782|-44.16%|22|2022-10-28|15/09/2022|0.14||32560000||2022-08-17|15/06/2022|-0.31||20730000|
2022-11-28 02:11:26|08429|1053058|TADAWUL 4334|527.78M|527780000|8.60|154,321|-5.39%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2022-11-28 02:11:29|08430|1062590|TADAWUL 4337|340.01M|340010000|5.94|126,976|-37.93%|3|2022-09-08|15/06/2022|0.39||18280000||2022-06-23|15/12/2021|0.12||8400000|
2022-11-28 02:11:32|08431|1129465|TADAWUL 7200|2.82B|2820000000|93.90|77,253|-26.35%|17|2022-11-06|15/09/2022|0.84||198800000||2022-08-25|15/06/2022|0.56||171000000|
2022-11-28 02:11:35|08432|997124|TADAWUL 4141|439.8M|439800000|73.30|57,719|-23.49%|23|2022-11-10|15/09/2022|0.08||29560000||2022-08-28|15/06/2022|0.6||34460000|
2022-11-28 02:11:39|08433|11665|TADAWUL 1120|328B|328000000000|81.80|4,372,451|-7.44%|38|2023-01-19|15/12/2022||1.06||7330000000|2022-10-23|15/09/2022|1.07|1.05|7180000000|7150000000
2022-11-28 02:11:42|08434|1090528|TADAWUL 4340|1.6B|1600000000|9.90|217,887|-15.96%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2022-11-28 02:11:46|08435|980213|TADAWUL 1304|1.17B|1170000000|23.00|260,239|-45.82%|25|2023-02-08|15/12/2022||||394000000|2022-12-12|15/09/2022||||
2022-11-28 02:11:48|08436|11704|TADAWUL 2320|943M|943000000|22.12|123,692|-31.09%|25|2023-01-19|15/12/2022|||||2022-11-28|15/09/2022|0.43||740200000|
2022-11-28 02:11:51|08437|11706|TADAWUL 2340|1.35B|1350000000|16.64|397,597|-43.97%|23|2022-11-13|15/09/2022|-0.19||142600000||2022-08-30|15/06/2022|-0.04||168200000|
2022-11-28 02:11:54|08438|1057695|TADAWUL 4338|1.48B|1480000000|10.76|82,631|-13.5%|6|2022-08-28|15/06/2022|0.28||92610000||2022-06-23|15/12/2021|0.28||94890000|
2022-11-28 02:11:58|08439|11666|TADAWUL 1140|49.9B|49900000000|49.90|1,083,326|44.79%|38|2023-01-31|15/12/2022|||||2022-11-05|15/09/2022|0.55|0.55|1310000000|1300000000
2022-11-28 02:12:01|08440|11738|TADAWUL 4200|5.42B|5420000000|72.20|235,766|2.41%|31|2023-01-17|15/12/2022|||||2022-10-17|15/09/2022|0.82||3080000000|3080000000
2022-11-28 02:12:04|08441|11742|TADAWUL 4240|1.89B|1890000000|16.50|372,577|-47.28%|26|2023-02-07|15/12/2022||0.02||1540000000|2022-11-28|15/09/2022|0.19|0.08|1370000000|1390000000
2022-11-28 02:12:08|08442|11667|TADAWUL 1150|65.7B|65700000000|32.85|5,131,838|35.19%|29|2023-02-09|15/12/2022||0.55||2210000000|2022-10-25|15/09/2022|0.475|0.48|2050000000|2080000000
2022-11-28 02:12:11|08443|40411|TADAWUL 8312|489M|489000000|16.30|304,380|-41.37%|23|2022-11-11|15/09/2022|0.11||57380000||2022-08-23|15/06/2022|0.02||56870000|
2022-11-28 02:12:13|08444|996548|TADAWUL 4331|201.31M|201310000|17.06|63,156|-19.98%|8|2022-08-25|15/06/2021|0.22||2530000||2022-08-25|15/06/2022|0.23||3120000|
2022-11-28 02:12:16|08445|48638|TADAWUL 8012|819.5M|819500000|15.00|168,531|-32.71%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022|0.18||54210000|
2022-11-28 02:12:20|08446|11654|TADAWUL 6070|1.35B|1350000000|45.10|183,862|-22.24%|31|2023-01-09|15/12/2022|||||2022-11-09|15/09/2022|0.66||135400000|
2022-11-28 02:12:23|08447|1141641|TADAWUL 4348|1.1B|1100000000|7.59|202,791|-13.16%|5|2022-09-08|15/06/2021|-0.17||54650000||2022-09-08|15/06/2022|0.27||59590000|
2022-11-28 02:12:27|08448|11747|TADAWUL 4290|934.7M|934700000|14.38|433,538|-26.26%|26|2023-01-17|15/12/2022|||||2022-11-28|15/09/2022|0.14||213900000|
2022-11-28 02:12:30|08449|1171243|TADAWUL 2081|3.45B|3450000000|138.00|67,437|42.27%|12|2022-11-07|15/09/2022|1.13||193500000|218000000|2022-08-18|15/06/2022|1.05||184400000|218000000
2022-11-28 02:12:33|08450|11617|TADAWUL 8040|766.8M|766800000|12.78|268,377|-51.77%|23|2022-11-06|15/09/2022|0.12||122300000||2022-08-21|15/06/2022|0.06||113400000|
2022-11-28 02:12:36|08451|11628|TADAWUL 8150|314.28M|314280000|10.80|101,285|-50.6%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2022-11-28 02:12:39|08452|11645|TADAWUL 2280|53.9B|53900000000|53.80|325,618|9.46%|38|2023-01-16|15/12/2022||0.36||4580000000|2022-10-08|15/09/2022|0.46|0.495|4770000000|4460000000
2022-11-28 02:12:43|08453|11636|TADAWUL 8230|3.52B|3520000000|88.10|361,712|4.88%|24|2023-01-17|15/12/2022|||||2022-11-06|15/09/2022|0.56||628800000|588000000
2022-11-28 02:12:46|08454|11671|TADAWUL 1213|480.57M|480570000|44.10|331,143|-28.03%|23|2022-11-13|15/09/2022|-0.16||61870000||2022-08-07|15/06/2022|0.51||69590000|
2022-11-28 02:12:50|08455|11691|TADAWUL 2170|1.83B|1830000000|37.15|391,105|-38.9%|27|2023-01-16|15/12/2022|||||2022-11-28|15/09/2022|0.27||373400000|
2022-11-28 02:12:53|08456|19027|TADAWUL 8310|387M|387000000|9.00|1,080,351|-56.21%|23|2022-11-15|15/09/2022|-0.13||52300000||2022-08-24|15/06/2022|-0.14||69550000|
2022-11-28 02:12:58|08457|11690|TADAWUL 2160|346.5M|346500000|35.00|191,172|-36.08%|29|2022-11-03|15/09/2022|-0.82||123500000||2022-08-02|15/06/2022|-0.41||121600000|
2022-11-28 02:13:03|08458|1163395|TADAWUL 1182|1.48B|1480000000|14.96|134,749|-33.81%|13|2022-10-27|15/09/2022|0.28||82230000||2022-08-04|15/06/2022|0.32||69820000|
2022-11-28 02:13:06|08459|11646|TADAWUL 4061|694.26M|694260000|22.04|1,318,045|-34.5%|23|2022-11-21|15/09/2022|0.38||10610000||2022-10-02|15/06/2022|-0.12||3970000|
2022-11-28 02:13:11|08460|11694|TADAWUL 2200|383M|383000000|38.25|166,381|-40.53%|27|2023-01-19|15/12/2022|||||2022-11-06|15/09/2022|0.99||175400000|
2022-11-28 02:13:14|08461|997127|TADAWUL 7201|658M|658000000|65.80|431,701|-59.48%|23|2022-11-10|15/09/2022|-0.21||9910000||2022-08-17|15/06/2022|-0.19||8380000|
2022-11-28 02:13:18|08462|1131253|TADAWUL 4321|9.05B|9050000000|19.54|512,199|-7.04%|18|2023-03-01|15/12/2022||0.42||587190000|2022-11-30|15/09/2022|0.51|0.32|573700000|568340000
2022-11-28 02:13:22|08463|1177730|TADAWUL 7202|28.27B|28270000000|238.00|222,671|20.81%|10|2023-02-14|15/12/2022||1.49||2490000000|2022-10-26|15/09/2022|2.54|2.42|2230000000|2170000000
2022-11-28 02:13:26|08464|11620|TADAWUL 8070|1.09B|1090000000|17.00|299,089|-30.89%|24|2023-01-17|15/12/2022|||||2022-11-06|15/09/2022|0.19||198000000|
2022-11-28 02:13:30|08465|11733|TADAWUL 4150|3.32B|3320000000|18.70|355,864|-30.74%|29|2023-01-09|15/12/2022|||||2022-11-28|15/09/2022|0.37||63710000|
2022-11-28 02:13:34|08466|11663|TADAWUL 1080|48.9B|48900000000|32.60|613,216|41.74%|38|2023-02-28|15/12/2022||0.52||1820000000|2022-10-24|15/09/2022|0.61|0.49|1820000000|1820000000
2022-11-28 02:13:37|08467|11727|TADAWUL 4080|1.33B|1330000000|10.56|357,775|-44.77%|23|2022-11-08|15/09/2022|-0.43||432300000||2022-08-29|15/06/2022|-0.16||420800000|
2022-11-28 02:13:41|08468|19029|TADAWUL 1301|849.42M|849420000|24.20|219,777|-19.33%|24|2023-01-16|15/12/2022|||||2022-11-28|15/09/2022|0.09||264100000|
2022-11-28 02:13:44|08469|11670|TADAWUL 1212|3.86B|3860000000|48.20|242,752|24.39%|24|2023-01-18|15/12/2022|||||2022-11-28|15/09/2022|0.89||622100000|
2022-11-28 02:13:46|08470|1142328|TADAWUL 4292|2.2B|2200000000|52.30|102,365|-14.96%|15|2022-12-14|15/10/2022|||||2022-09-28|15/07/2022|-0.02||174000000|151000000
2022-11-28 02:13:49|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|-10.29%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2022-11-28 02:13:53|08472|11753|TADAWUL 7040|450M|450000000|49.500|406,031|-21.53%|22|2022-11-03|15/09/2022|0.74||148000000||2022-08-29|15/06/2022|-0.08||140500000|
2022-11-28 02:13:56|08473|11638|TADAWUL 8250|1.31B|1310000000|26.25|197,014|-21.76%|24|2023-01-17|15/12/2022|||||2022-11-06|15/09/2022|0.53||369800000|333000000
2022-11-28 02:13:59|08474|11688|TADAWUL 2140|1.14B|1140000000|14.18|649,337|-29.8%|23|2022-11-11|15/09/2022|-0.21||68130000||2022-08-25|15/06/2022|-0.15||65860000|
2022-11-28 02:14:03|08475|997125|TADAWUL 4051|607.5M|607500000|60.00|197,177|-42.86%|23|2022-11-15|15/09/2022|0.4||63210000||2022-08-10|15/06/2022|0.45||58450000|
2022-11-28 02:14:06|08476|11723|TADAWUL 4030|14.32B|14320000000|29.10|886,142|8.26%|31|2023-01-09|15/12/2022|||||2022-10-23|15/09/2022|0.55||2300000000|
2022-11-28 02:14:10|08477|11730|TADAWUL 4110|1.41B|1410000000|23.42|447,358|-11.91%|23|2022-11-11|15/09/2022|-0.2||105400000||2022-08-28|15/06/2022|-0.23||100400000|
2022-11-28 02:14:14|08478|103949|TADAWUL 1302|2.09B|2090000000|34.85|255,449|-3.06%|23|2022-10-30|15/09/2022|0.64||881800000||2022-08-09|15/06/2022|0.74||849000000|928000000
2022-11-28 02:14:17|08479|11668|TADAWUL 1210|932.25M|932250000|33.90|115,989|-11.6%|23|2022-11-15|15/09/2022|0.65||172700000||2022-08-18|15/06/2022|0.47||160600000|
2022-11-28 02:14:20|08480|1167201|TADAWUL 4161|5.6B|5600000000|49.00|237,615|-50.51%|15|2023-03-28|15/12/2022||0.65||1070000000|2022-11-28|15/09/2022|-0.42|0.19|1180000000|1160000000
2022-11-28 02:14:24|08481|11658|TADAWUL 1020|17.65B|17650000000|21.52|3,291,681|13.14%|34|2023-01-30|15/12/2022|||||2022-10-24|15/09/2022|0.28||883000000|878670000
2022-11-28 02:14:26|08482|1141640|TADAWUL 4347|1.64B|1640000000|10.08|156,508|-0.2%|6|2022-08-25|15/06/2022|0.43||78150000||2022-07-22|15/12/2021|0.24||66430000|
2022-11-28 02:14:30|08483|11661|TADAWUL 1050|50.38B|50380000000|42.00|483,470|-4.65%|34|2023-02-06|15/12/2022||0.78||2150000000|2022-11-28|15/09/2022|0.8|0.72|2810000000|2040000000
2022-11-28 02:14:34|08484|11744|TADAWUL 4260|3.35B|3350000000|47.05|345,047|-2.99%|27|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|0.9||295200000|295000000
2022-11-28 02:14:37|08485|11634|TADAWUL 8210|21.66B|21660000000|181.20|123,156|37.27%|26|2023-02-22|15/12/2022|||||2022-11-28|15/09/2022|2.68||3320000000|3309000000
2022-11-28 02:14:40|08486|11640|TADAWUL 8270|490.2M|490200000|16.34|95,688|-32.26%|24|2023-02-20|15/12/2022|||||2022-11-06|15/09/2022|0.11||107200000|
2022-11-28 02:14:44|08487|40966|TADAWUL 4005|3.14B|3140000000|70.00|276,202|10.41%|26|2023-01-19|15/12/2022||0.8798||227550000|2022-11-28|15/09/2022|0.95|0.83|238300000|229000000
2022-11-28 02:14:48|08488|40409|TADAWUL 6004|6.08B|6080000000|74.10|280,954|-14.24%|30|2023-01-18|15/12/2022|||||2022-11-28|15/09/2022|0.87||502000000|465000000
2022-11-28 02:14:51|08489|11675|TADAWUL 2001|1.82B|1820000000|27.05|636,524|-27.28%|27|2023-01-17|15/12/2022|||||2022-10-20|15/09/2022|0.41||239800000|262000000
2022-11-28 02:14:54|08490|11637|TADAWUL 8240|483M|483000000|16.10|150,235|-55.28%|24|2023-01-17|15/12/2022|||||2022-11-06|15/09/2022|0.01||32390000|
2022-11-28 02:14:57|08491|40408|TADAWUL 3003|2.69B|2690000000|19.24|393,600|-19.97%|30|2023-02-20|15/12/2022|||||2022-11-03|15/09/2022|0.18||103000000|103000000
2022-11-28 02:15:01|08492|40965|TADAWUL 4004|13.68B|13680000000|155.00|178,156|111.46%|31|2023-03-21|15/12/2022||1.13||579420000|2022-11-28|15/09/2022|0.49|0.66|600900000|589450000
2022-11-28 02:15:05|08493|11748|TADAWUL 4300|13.93B|13930000000|12.90|11,346,934|40.68%|38|2023-02-06|15/12/2022||0.28||1210000000|2022-11-08|15/09/2022|0.07|0.21|742540000|966460000
2022-11-28 02:15:09|08494|1073180|TADAWUL 4339|1.08B|1080000000|10.04|217,391|-24.17%|9|2022-09-12|15/06/2022|0.25||62450000||2022-05-20|15/12/2021|0.17||65200000|
2022-11-28 02:15:11|08495|1159097|TADAWUL 4013|75.25B|75250000000|215.00|192,625|28.68%|16|2023-02-15|15/12/2022||1.28||2120000000|2022-10-23|15/09/2022|1.2|1.12|2050000000|2070000000
2022-11-28 02:15:14|08496|11721|TADAWUL 4010|1.96B|1960000000|19.56|145,219|-40.73%|24|2023-02-08|15/12/2022|||||2022-11-28|15/09/2022|-0.06||120700000|
2022-11-28 02:15:18|08497|943613|TADAWUL 1303|1.07B|1070000000|23.96|213,259|-14.43%|23|2022-11-07|15/09/2022|0.53||245300000||2022-08-29|15/06/2022|0.41||226900000|
2022-11-28 02:15:22|08498|11740|TADAWUL 4220|9.19B|9190000000|8.11|1,526,875|-31.04%|32|2023-03-28|15/12/2022|||||2022-11-28|15/09/2022|-0.19||62000000|
2022-11-28 02:15:25|08499|40410|TADAWUL 8311|320.62M|320620000|13.94|426,518|-54.61%|23|2022-11-10|15/09/2022|-0.67||58020000||2022-08-25|15/06/2022|0.2||57540000|
2022-11-28 02:15:29|08500|11717|TADAWUL 3080|3.59B|3590000000|41.70|26,755|-10.13%|31|2023-01-19|15/12/2022|||||2022-10-24|15/09/2022|0.22||165500000|165500000
2022-11-28 02:15:34|08501|11751|TADAWUL 7020|27.18B|27180000000|35.40|823,485|11.15%|38|2023-02-20|15/12/2022||0.4124||4090000000|2022-10-23|15/09/2022|0.4838|0.4838|3830000000|3830000000
2022-11-28 02:15:37|08502|19031|TADAWUL 4003|5.55B|5550000000|72.30|305,744|-30.83%|35|2023-03-07|15/12/2022||1.18||1540000000|2022-11-28|15/09/2022|1.25|0.9609|1370000000|1350000000
2022-11-28 02:15:41|08503|11692|TADAWUL 2180|419.75M|419750000|36.50|114,554|-31.39%|22|2022-11-07|15/09/2022|0.2||62510000||2022-08-30|15/06/2022|0.08||71280000|
2022-11-28 02:15:45|08504|11736|TADAWUL 4180|793.38M|793380000|28.90|317,224|-27.2%|23|2022-11-16|15/09/2022|-0.76||7980000||2022-08-30|15/06/2022|0.48||12820000|
2022-11-28 02:15:48|08505|11683|TADAWUL 2080|3.79B|3790000000|50.60|746,738|-11.54%|28|2022-11-09|15/09/2022|0.76||512600000||2022-08-10|15/06/2022|0.42||472500000|
2022-11-28 02:15:52|08506|11639|TADAWUL 8260|376M|376000000|7.52|639,918|-44.71%|23|2022-11-13|15/09/2022|-0.33||62420000||2022-08-25|15/06/2022|-0.36||69960000|
2022-11-28 02:15:55|08507|11625|TADAWUL 8120|425.45M|425450000|9.27|207,100|-38.12%|23|2022-11-11|15/09/2022|0.08||107200000||2022-08-29|15/06/2022|0.05||106500000|
2022-11-28 02:15:58|08508|11647|TADAWUL 6001|1.71B|1710000000|48.45|64,717|-38.67%|27|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|-0.65||229800000|245000000
2022-11-28 02:16:03|08509|19032|TADAWUL 3001|1.11B|1110000000|11.32|388,463|-18.44%|25|2023-01-16|15/12/2022|||||2022-11-28|15/09/2022|0.08||103300000|
2022-11-28 02:16:06|08510|11648|TADAWUL 6002|2.26B|2260000000|35.00|120,765|-48.53%|38|2023-03-13|15/12/2022||0.96||353750000|2022-10-26|15/09/2022|0.32|0.93|309520000|341030000
2022-11-28 02:16:10|08511|1178933|TADAWUL 2082|100.75B|100750000000|137.80|571,963|85.46%|10|2022-11-03|15/09/2022|0.47||1260000000|1417000000|2022-08-10|15/06/2022|0.53||1290000000|1418000000
2022-11-28 02:16:15|08512|11743|TADAWUL 4250|22.4B|22400000000|19.40|1,749,915|-34.68%|37|2022-12-28|15/10/2022|||||2022-09-26|15/07/2022|0.15||218600000|
2022-11-28 02:16:18|08513|1010626|TADAWUL 4332|488.4M|488400000|7.40|89,387|-13.55%|9|2022-10-07|15/06/2022|-0.81||2440000||2022-07-22|15/12/2021|-0||17550000|
2022-11-28 02:16:21|08514|1127827|TADAWUL 4342|2.34B|2340000000|12.32|128,352|-20.1%|9|2022-10-07|15/06/2022|0.24||93920000||2022-03-31|15/12/2021|||87340000|
2022-11-28 02:16:24|08515|11737|TADAWUL 4190|19.22B|19220000000|159.80|136,521|-18.47%|33|2023-01-16|15/12/2022||2.87||2460000000|2022-11-28|15/09/2022|2.28|2.22|2520000000|2400000000
2022-11-28 02:16:28|08516|11656|TADAWUL 6090|585M|585000000|11.70|426,308|-47.2%|23|2022-11-15|15/09/2022|-0.02||13240000||2022-08-25|15/06/2022|0.49||17840000|
2022-11-28 02:16:32|08517|19023|TADAWUL 3091|1.27B|1270000000|11.70|345,060|-20.88%|29|2022-10-25|15/09/2022|0.05||74140000|64000000|2022-07-27|15/06/2022|-0.02||49480000|53000000
2022-11-28 02:16:34|08518|19030|TADAWUL 4310|3.81B|3810000000|11.24|396,389|-33.1%|23|2022-11-16|15/09/2022|0.01||10150000||2022-08-28|15/06/2022|-0.03||13690000|
2022-11-28 02:16:38|08519|11746|TADAWUL 4280|28.91B|28910000000|7.80|391,106|-22.62%|33|2023-01-19|15/12/2022|||||2022-11-28|15/09/2022|0.1||649300000|
2022-11-28 02:16:42|08520|985835|TADAWUL 4011|745.33M|745330000|13.00|458,669|-33.26%|23|2022-11-06|15/09/2022|0.16||573900000||2022-08-25|15/06/2022|0.15||424000000|
2022-11-28 02:16:45|08521|1097263|TADAWUL 1830|4.35B|4350000000|83.50|619,726|-22.69%|22|2023-02-06|15/12/2022|||||2022-11-28|15/09/2022|1.3||264500000|262170000
2022-11-28 02:16:49|08522|11669|TADAWUL 1211|156.29B|156290000000|63.50|3,640,653|69.33%|38|2023-01-20|15/12/2022||1.1||9450000000|2022-11-28|15/09/2022|0.85|1.19|10010000000|10020000000
2022-11-28 02:16:52|08523|11696|TADAWUL 2220|601.8M|601800000|17.00|238,058|-33.98%|23|2022-11-10|15/09/2022|-0.27||58160000||2022-08-21|15/06/2022|-0.23||54520000|
2022-11-28 02:16:55|08524|11615|TADAWUL 8020|556M|556000000|11.00|383,263|-54.92%|24|2023-01-18|15/12/2022|||||2022-11-06|15/09/2022|-0.02||226800000|314900000
2022-11-28 02:16:59|08525|11729|TADAWUL 4100|10.15B|10150000000|61.60|62,848|-17.87%|30|2022-08-18|15/05/2022|0.45||145800000||2022-04-24|15/02/2022|0.05||55250000|
2022-11-28 02:17:03|08526|11616|TADAWUL 8030|928.2M|928200000|8.84|225,375|-53.38%|26|2023-03-06|15/12/2022|||||2022-11-07|15/09/2022|-0.28||552900000|
2022-11-28 02:17:06|08527|1141642|TADAWUL 4346|192.4M|192400000|4.81|185,739|-34.02%|7|2022-09-26|15/06/2021|-1.37||27380000||2022-09-26|15/06/2022|0.21||31790000|
2022-11-28 02:17:09|08528|11709|TADAWUL 2370|408M|408000000|10.20|204,592|-41.91%|23|2022-11-16|15/09/2022|0.01||200600000||2022-08-24|15/06/2022|-0.3||198200000|
2022-11-28 02:17:12|08529|969107|TADAWUL 4009|2.41B|2410000000|26.20|840,562|-21.56%|24|2023-02-20|15/12/2022|||||2022-11-03|15/09/2022|0.12||539000000|539000000
2022-11-28 02:17:15|08530|953109|TADAWUL 1202|1.91B|1910000000|28.60|599,468|-15.06%|23|2022-11-08|15/09/2022|1.08||303500000||2022-08-16|15/06/2022|1.97||346900000|
2022-11-28 02:17:19|08531|11720|TADAWUL 4002|19B|19000000000|190.00|122,295|12.03%|33|2023-01-19|15/12/2022||1.88||739530000|2022-11-03|15/09/2022|1.66|1.66|549000000|549000000
2022-11-28 02:17:21|08532|1054997|TADAWUL 4336|492.43M|492430000|7.23|175,594|-27.48%|8|2022-08-24|15/06/2022|-0.19||35350000||2022-04-12|15/12/2021|0.14||37250000|
2022-11-28 02:17:24|08533|1054998|TADAWUL 4335|748M|748000000|8.50|122,174|-13.18%|9|2022-08-25|15/06/2022|0.15||50380000||2022-07-13|15/12/2021|0.17||45470000|
2022-11-28 02:17:27|08534|11649|TADAWUL 6010|2.36B|2360000000|23.20|295,120|-29.7%|30|2023-03-28|15/12/2022|||||2022-10-23|15/09/2022|0.27||702700000|662000000
2022-11-28 02:17:31|08535|40407|TADAWUL 3002|2.07B|2070000000|12.16|737,242|-34.83%|28|2023-02-22|15/12/2022|||||2022-10-31|15/09/2022|0.16||130000000|130000000
2022-11-28 02:17:34|08536|11695|TADAWUL 2210|870.24M|870240000|37.00|266,863|8.19%|23|2022-11-16|15/09/2022|-0.23||132300000||2022-08-03|15/06/2022|1.13||154900000|
2022-11-28 02:17:37|08537|942783|TADAWUL 1180|233.45B|233450000000|52.60|3,976,591|-17.57%|26|2023-02-01|15/12/2022||1.14||9320000000|2022-10-23|15/09/2022|1.03|1.04|8320000000|8920000000
2022-11-28 02:17:40|08538|1116144|TADAWUL 4291|2.69B|2690000000|62.50|71,112|4.34%|17|2023-01-05|15/11/2022|||||2022-11-16|15/08/2022|0.38||89000000|89000000
2022-11-28 02:17:43|08539|11684|TADAWUL 2090|702.37M|702370000|22.18|560,217|-42.84%|23|2022-11-17|15/09/2022|0.02||12450000||2022-08-29|15/06/2022|0.05||17650000|
2022-11-28 02:17:47|08540|48637|TADAWUL 3004|2.01B|2010000000|11.14|347,742|-19.97%|28|2022-11-28|15/09/2022|0.15||166300000|138000000|2022-08-04|15/06/2022|0.14||133400000|126000000
2022-11-28 02:17:51|08541|11710|TADAWUL 2380|18.18B|18180000000|10.88|7,752,502|-33.96%|32|2023-02-06|15/12/2022|||||2022-11-28|15/09/2022|-0.86||12640000000|
2022-11-28 02:17:55|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|11.4%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2022-11-28 02:17:59|08543|11714|TADAWUL 3040|5.61B|5610000000|62.30|47,349|-22.13%|32|2023-01-05|15/12/2022|||||2022-11-06|15/09/2022|0.35|0.35|182000000|174670000
2022-11-28 02:18:02|08544|997128|TADAWUL 6012|385.09M|385090000|24.36|252,663|-40.87%|23|2022-11-10|15/09/2022|0.06||43650000||2022-08-28|15/06/2022|-0.51||43050000|
2022-11-28 02:18:06|08545|11741|TADAWUL 4230|761.91M|761910000|25.05|231,058|-44.39%|26|2023-01-18|15/12/2022|||||2022-11-09|15/09/2022|-1.85||89410000|
2022-11-28 02:18:10|08546|11657|TADAWUL 1010|104.85B|104850000000|34.95|1,126,774|26.4%|38|2023-02-13|15/12/2022||0.65||3900000000|2022-10-23|15/09/2022|0.61|0.59|3530000000|3420000000
2022-11-28 02:18:14|08547|994496|TADAWUL 4330|1.8B|1800000000|10.50|376,358|3.14%|11|2022-08-25|15/06/2022|0.36||153000000||2022-06-23|15/12/2021|0.37||158300000|
2022-11-28 02:18:19|08548|11662|TADAWUL 1060|82.29B|82290000000|39.70|811,688|28.9%|38|2023-02-21|15/12/2022||0.7||2810000000|2022-10-20|15/09/2022|0.68|0.61|2560000000|2590000000
2022-11-28 02:18:22|08549|11621|TADAWUL 8080|391M|391000000|11.50|289,590|-58.93%|23|2022-10-17|15/09/2022|||||2022-08-21|15/06/2022|0.14||55430000|
2022-11-28 02:18:25|08550|11677|TADAWUL 2010|253.2B|253200000000|84.40|2,423,541|-29.31%|38|2023-01-23|15/12/2022||1.04||45600000000|2022-11-28|15/09/2022|0.61|1.59|46870000000|47240000000
2022-11-28 02:18:30|08551|11678|TADAWUL 2020|63.69B|63690000000|133.00|1,191,079|-21.02%|37|2023-01-26|15/12/2022||5.4||5150000000|2022-10-26|15/09/2022|4.9|4.9|4420000000|4420000000
2022-11-28 02:18:33|08552|11644|TADAWUL 2270|6.86B|6860000000|214.40|31,616|29.78%|26|2023-01-16|15/12/2022||||493800000|2022-10-23|15/09/2022|2.67||694250000|694000000
2022-11-28 02:18:37|08553|997126|TADAWUL 1832|638.75M|638750000|36.50|468,686|-45.81%|20|2022-11-16|15/09/2022|-0.15||33560000||2022-08-25|15/06/2022|-0.06||16480000|
2022-11-28 02:18:39|08554|11631|TADAWUL 8180|198.24M|198240000|14.16|390,756|-66.05%|23|2022-11-16|15/09/2022|-0.67||107300000||2022-11-09|15/06/2022|-2.59||111400000|
2022-11-28 02:18:43|08555|11703|TADAWUL 2310|26.25B|26250000000|36.10|2,160,730|-14.05%|38|2023-03-09|15/12/2022||0.8963||2910000000|2022-10-17|15/09/2022|1.07|1.31|2940000000|2510000000
2022-11-28 02:18:46|08556|11659|TADAWUL 1030|18.24B|18240000000|18.24|564,435|35.98%|33|2023-02-07|15/12/2022|||||2022-10-27|15/09/2022|0.53||836000000|836000000
2022-11-28 02:18:50|08557|11686|TADAWUL 2120|1.52B|1520000000|30.45|809,986|-36.56%|23|2022-11-11|15/09/2022|0.44||25970000||2022-08-25|15/06/2022|0.55||31090000|
2022-11-28 02:18:53|08558|11623|TADAWUL 8100|336.6M|336600000|11.22|101,168|-49.41%|23|2022-11-15|15/09/2022|-0.88||181400000||2022-08-30|15/06/2022|-1.02||169600000|
2022-11-28 02:18:56|08559|11618|TADAWUL 8050|141M|141000000|14.10|275,655|-68.49%|24|2023-02-06|15/12/2022|||||2022-11-06|15/09/2022|0.61||148400000|
2022-11-28 02:18:59|08560|11724|TADAWUL 4040|2.12B|2120000000|16.98|533,052|-20.36%|23|2022-11-08|15/09/2022|0.03||353000000||2022-08-23|15/06/2022|0.02||310400000|
2022-11-28 02:19:03|08561|11679|TADAWUL 2030|1.19B|1190000000|79.50|190,036|-37.5%|22|2022-08-25|15/06/2022|1.4||22490000||2022-05-25|15/03/2022|-0.04||28500|
2022-11-28 02:19:07|08562|11725|TADAWUL 4050|1.9B|1900000000|31.65|283,651|2.93%|24|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022|0.39||2400000000|2400000000
2022-11-28 02:19:10|08563|1153650|TADAWUL 2222|7.27T|7270000000000|33.05|5,084,442|2.12%|18|2023-03-20|15/12/2022||0.7978||514470000000|2022-11-01|15/09/2022|0.71|0.71|543710000000|613940000000
2022-11-28 02:19:16|08564|11685|TADAWUL 2110|381.69M|381690000|57.20|224,461|-47.94%|28|2022-11-10|15/09/2022|-5.23||6130000||2022-07-28|15/06/2022|-6.68||25030000|
2022-11-28 02:19:20|08565|11713|TADAWUL 3030|8.03B|8030000000|53.00|149,448|-10.92%|33|2023-01-09|15/12/2022|||||2022-11-03|15/09/2022|0.61|0.61|331300000|329650000
2022-11-28 02:19:24|08566|11680|TADAWUL 2040|2.41B|2410000000|30.25|402,484|-45.1%|33|2023-01-17|15/12/2022||||383900000|2022-10-17|15/09/2022|0.54||370000000|370000000
2022-11-28 02:19:27|08567|11697|TADAWUL 2230|2.35B|2350000000|27.90|153,633|-17.94%|31|2022-11-08|15/09/2022|0.12||760500000||2022-08-16|15/06/2022|0.16||956700000|
2022-11-28 02:19:30|08568|953110|TADAWUL 4008|1.01B|1010000000|28.10|135,211|-43.17%|26|2023-03-07|15/12/2022|||||2022-11-06|15/09/2022|-0.37|-0.37|270000000|267800000
2022-11-28 02:19:34|08569|11749|TADAWUL 5110|106.25B|106250000000|25.50|1,129,525|3.07%|36|2023-01-16|15/12/2022|||||2022-11-28|15/09/2022|1.08||22750000000|22410000000
2022-11-28 02:19:37|08570|954945|TADAWUL 4031|4.23B|4230000000|22.52|232,294|-31.45%|26|2023-01-19|15/12/2022|||||2022-11-06|15/09/2022|-0.27||460000000|460000000
2022-11-28 02:19:41|08571|11707|TADAWUL 2350|16.59B|16590000000|11.06|2,405,032|-36.8%|38|2023-01-24|15/12/2022||0.0494||3110000000|2022-10-24|15/09/2022|-0.54|0.0476|2600000000|2600000000
2022-11-28 02:19:45|08572|103952|TADAWUL 4006|864M|864000000|19.20|177,954|-34.02%|24|2023-03-28|15/12/2022|||||2022-11-28|15/09/2022|0.1||430500000|415000000
2022-11-28 02:19:49|08573|11633|TADAWUL 8200|1.21B|1210000000|13.62|212,636|-21.18%|24|2023-01-18|15/12/2022|||||2022-11-28|15/09/2022|0.36||177000000|
2022-11-28 02:19:52|08574|11642|TADAWUL 2050|15.12B|15120000000|28.35|442,506|-14.86%|38|2023-03-27|15/12/2022||0.22||7960000000|2022-11-28|15/09/2022|0.31|0.4|7070000000|7070000000
2022-11-28 02:19:55|08575|1097260|TADAWUL 4344|1.2B|1200000000|10.24|149,584|-15.37%|6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2022-11-28 02:19:58|08576|40406|TADAWUL 1810|4.48B|4480000000|18.72|1,716,801|-7.78%|30|2023-01-18|15/12/2022|||||2022-11-28|15/09/2022|0.18||565400000|624000000
2022-11-28 02:20:01|08577|11652|TADAWUL 6050|1.06B|1060000000|26.50|474,775|-44.68%|23|2022-11-17|15/09/2022|-0.66||9810000||2022-08-30|15/06/2022|-0.2||12280000|
2022-11-28 02:20:06|08578|11672|TADAWUL 1214|885.57M|885570000|18.36|709,953|-36.8%|33|2023-01-19|15/12/2022|||||2022-11-28|15/09/2022|0.17||257800000|280000000
2022-11-28 02:20:09|08579|11653|TADAWUL 6060|393.75M|393750000|52.50|171,192|-36.82%|23|2022-11-16|15/09/2022|-0.1||||2022-08-28|15/06/2022|-0.05|||
2022-11-28 02:20:12|08580|11687|TADAWUL 2130|444.8M|444800000|11.12|266,850|-35.42%|23|2022-11-13|15/09/2022|-0.19||38400000||2022-08-21|15/06/2022|-0.16||41400000|
2022-11-28 02:20:16|08581|11732|TADAWUL 4140|635.69M|635690000|32.70|1,055,431|-1.8%|23|2022-11-14|15/09/2022|-0.26||75010||2022-08-24|15/06/2022|-0.68||42750|
2022-11-28 02:20:19|08582|11699|TADAWUL 2250|14.57B|14570000000|19.30|1,770,899|-40.8%|33|2023-03-08|15/12/2022||0.56|||2022-11-28|15/09/2022|0.07|0.38||
2022-11-28 02:20:25|08583|11693|TADAWUL 2190|1.71B|1710000000|20.96|981,613|-30.02%|24|2023-01-18|15/12/2022|||||2022-11-28|15/09/2022|0.18||261000000|
2022-11-28 02:20:28|08584|11715|TADAWUL 3050|7.34B|7340000000|52.40|59,955|-24.5%|33|2023-01-16|15/12/2022|||||2022-11-01|15/09/2022|0.65|0.61|347800000|344700000
2022-11-28 02:20:32|08585|11682|TADAWUL 2070|2.75B|2750000000|22.86|191,031|-41.23%|31|2022-11-28|15/09/2022|-0.37||357000000|359000000|2022-08-02|15/06/2022|-0.39||310600000|359000000
2022-11-28 02:20:35|08586|11702|TADAWUL 2300|707.7M|707700000|21.00|400,007|-34.53%|23|2022-11-08|15/09/2022|0.24||161600000||2022-07-25|15/06/2022|1.1||146300000|
2022-11-28 02:20:38|08587|11745|TADAWUL 4270|1.2B|1200000000|19.96|475,944|-13.52%|23|2022-11-07|15/09/2022|-0.06||261100000||2022-08-18|15/06/2022|0.02||270200000|
2022-11-28 02:20:44|08588|11722|TADAWUL 4020|4.18B|4180000000|11.14|1,039,322|-40.3%|29|2023-01-17|15/12/2022|||||2022-11-28|15/09/2022|0.03||384900000|
2022-11-28 02:20:50|08589|11739|TADAWUL 4210|15.1B|15100000000|188.80|62,262|16.54%|23|2022-11-10|15/09/2022|3.08||1000000000||2022-08-23|15/06/2022|2.11||907200000|
2022-11-28 02:20:53|08590|11674|TADAWUL 1320|965.36M|965360000|19.10|217,184|-26.82%|27|2023-01-17|15/12/2022|||||2022-11-28|15/09/2022|0.33||204800000|
2022-11-28 02:20:57|08591|11750|TADAWUL 7010|194.87B|194870000000|39.05|4,323,629|-13.61%|38|2023-01-19|15/12/2022||0.6048||17480000000|2022-10-27|15/09/2022|0.71|0.71|16470000000|16470000000
2022-11-28 02:21:00|08592|11708|TADAWUL 2360|598.5M|598500000|39.90|117,749|-46.8%|23|2022-11-01|15/09/2022|-0.07||20100000||2022-08-18|15/06/2022|-0.7||12750000|
2022-11-28 02:21:03|08593|1141643|TADAWUL 4345|598.26M|598260000|4.95|435,004|-32.19%|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2022-11-28 02:21:06|08594|11651|TADAWUL 6040|608.81M|608810000|15.54|489,908|-51.44%|23|2022-11-13|15/09/2022|0.13||52390000||2022-08-31|15/06/2022|-0.46||25250000|
2022-11-28 02:21:09|08595|11728|TADAWUL 4090|4.29B|4290000000|26.75|109,986|-22.01%|32|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022|0.29||82900000|82900000
2022-11-28 02:21:13|08596|40405|TADAWUL 1201|874M|874000000|9.20|222,841|-47.31%|23|2022-11-28|15/09/2022|-0.23||274000000||2022-07-28|15/06/2022|-0.16||286300000|
2022-11-28 02:21:16|08597|1011863|TADAWUL 4333|614.04M|614040000|12.04|118,471|-6.67%|9|2022-08-25|15/06/2022|0.29||30470000||2022-06-23|15/12/2021|0.45||25750000|
2022-11-28 02:21:20|08598|1176205|TADAWUL 2281|2.15B|2150000000|107.40|293,263|31.78%|9|2023-02-01|15/12/2022|||||2022-11-07|15/09/2022|1.59||560000000|
2022-11-28 02:21:23|08599|11726|TADAWUL 4070|526M|526000000|105.20|238,653|-19.42%|23|2022-11-16|15/09/2022|-0.36||30480000||2022-08-28|15/06/2022|-1.43||23040000|
2022-11-28 02:21:27|08600|11681|TADAWUL 2060|7.41B|7410000000|11.08|3,509,296|-50.18%|38|2023-03-07|15/12/2022|||||2022-11-28|15/09/2022|0.03|0.33|887100000|872070000
2022-11-28 02:21:31|08601|11614|TADAWUL 8010|10.07B|10070000000|80.60|202,599|3.73%|33|2023-01-16|15/12/2022|||||2022-11-28|15/09/2022|0.92||2650000000|2655000000
2022-11-28 02:21:34|08602|11718|TADAWUL 3090|1.36B|1360000000|15.10|190,894|-17.58%|30|2023-01-16|15/12/2022|||||2022-11-28|15/09/2022|0.09||73680000|76000000
2022-11-28 02:21:38|08603|11735|TADAWUL 4170|168.48M|168480000|32.05|1,221,495|51.49%|23|2022-11-16|15/09/2022|-0.04||2570000||2022-08-25|15/06/2022|0.01||2480000|
2022-11-28 02:21:41|08604|1172117|TADAWUL 4261|2.85B|2850000000|66.20|162,934|16.14%|12|2022-11-28|15/09/2022|1.25||250200000|235000000|2022-08-09|15/06/2022|1||226600000|234000000
2022-11-28 02:21:43|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|
2022-11-28 02:21:47|08606|11632|TADAWUL 8190|310.8M|310800000|7.77|939,666|-77.86%|23|2022-11-13|15/09/2022|-0.05||90400000||2022-08-31|15/06/2022|-0.52||77230000|
2022-11-28 02:21:50|08607|103951|TADAWUL 3005|930.6M|930600000|16.92|294,615|-32.32%|23|2022-11-03|15/09/2022|0.11||61000000|61000000|2022-08-18|15/06/2022|0.15||63000000|63000000
2022-11-28 02:21:53|08608|11624|TADAWUL 8110|95M|95000000|9.50|533,163|0%|11|2020-10-12|15/09/2019|-0.42||3790000||2020-09-09|15/06/2019|-2.7||906000|
2022-11-28 02:21:56|08609|11643|TADAWUL 2100|669.07M|669070000|28.90|297,189|-30.42%|23|2022-11-09|15/09/2022|0.3||28880000||2022-08-21|15/06/2022|0.25||33000000|
2022-11-28 02:21:59|08610|11619|TADAWUL 8060|1.11B|1110000000|13.10|312,107|-34.04%|23|2022-11-09|15/09/2022|-0.27||370800000|347000000|2022-08-16|15/06/2022|0.04||353500000|323000000
2022-11-28 02:22:04|08611|19025|TADAWUL 8300|587.2M|587200000|14.68|193,884|-49.85%|23|2022-11-09|15/09/2022|0.18||134100000||2022-08-22|15/06/2022|-0.35||136800000|
2022-11-28 02:22:07|08612|11701|TADAWUL 2290|22.98B|22980000000|40.85|627,173|-39.03%|34|2023-01-18|15/12/2022||0.3754||1990000000|2022-10-26|15/09/2022|-0.11|0.3552|1600000000|1600000000
2022-11-28 02:22:10|08613|11716|TADAWUL 3060|5.91B|5910000000|37.55|136,000|-0.92%|33|2023-01-16|15/12/2022|||||2022-10-26|15/09/2022|0.44|0.35|262100000|243750000
2022-11-28 02:22:14|08614|11712|TADAWUL 3020|5.44B|5440000000|26.85|239,998|0.94%|33|2023-02-15|15/12/2022|||||2022-11-28|15/09/2022|0.5|0.525|253400000|277980000
2022-11-28 02:22:17|08615|1050725|TADAWUL 3007|661.5M|661500000|29.40|86,715|-45.22%|23|2022-11-01|15/09/2022|0.02||171500000||2022-08-03|15/06/2022|0.18||184300000|
2022-11-28 02:22:21|08616|11752|TADAWUL 7030|9.94B|9940000000|11.06|3,707,655|-13.32%|34|2023-01-23|15/12/2022||0.1169||2230000000|2022-11-28|15/09/2022|0.09|0.1102|2290000000|2240000000
2022-11-28 02:22:25|08617|11698|TADAWUL 2240|974.4M|974400000|16.24|304,155|-44%|29|2023-03-22|15/12/2022|||||2022-11-03|15/09/2022|0.05||1010000000|
2022-11-28 02:22:28|08618|11689|TADAWUL 2150|1.15B|1150000000|34.95|625,883|-3.45%|23|2022-10-25|15/09/2022|0.67||30460000||2022-07-27|15/06/2022|1.14||22700000|
2022-11-28 02:22:31|08619|9179|SGX STEL|44.56B|44560000000|2.710|30,318,401|11.07%|38|2023-02-09|15/12/2022||0.0416||3750000000|2022-11-10|15/09/2022|0.03|0.03|3680000000|3670000000
2022-11-28 02:22:33|08620|9184|SGX TBEV|15.7B|15700000000|0.620|16,204,525|-9.35%|36|2023-02-16|15/12/2022||0.39|||2022-11-28|15/09/2022||0.1525||
2022-11-28 02:22:36|08621|9098|SGX GENS|10.44B|10440000000|0.865|21,358,600|8.81%|38|2023-02-23|15/12/2022||0.0105||417000000|2022-11-09|15/09/2022|0.0112|0.0087|519750000|398000000
2022-11-28 02:22:39|08622|8968|SGX CMLT|13.4B|13400000000|2.020|22,505,405|-7.76%|38|2023-01-25|15/12/2022||0.0285||263000000|2022-10-20|15/09/2022||0.0283|374100000|260400000
2022-11-28 02:22:43|08623|8969|SGX DBSM|88.58B|88580000000|34.47|3,739,504|9.85%|38|2023-02-13|15/12/2022||0.7995||4420000000|2022-11-03|15/09/2022|3.41|0.7604|4540000000|4250000000
2022-11-28 02:22:46|08624|8959|SGX CTDM|7.35B|7350000000|8.11|1,628,563|19.62%|38|2023-02-23|15/12/2022||-17.00||1454000000|2022-10-28|15/09/2022||||
2022-11-28 02:22:49|08625|8966|SGX OCBC|54.97B|54970000000|12.21|5,364,274|5.8%|27|2023-02-24|15/12/2022||0.3807||3290000000|2022-11-04|15/09/2022|0.3571|0.3443|3150000000|3020000000
2022-11-28 02:22:52|08626|942528|SGX CAPD|11.43B|11430000000|2.730|11,868,852|-9.93%|33|2023-02-06|15/12/2022||8.00||626400000|2022-10-31|15/09/2022||||
2022-11-28 02:22:55|08627|8963|SGX CMDG|2.71B|2710000000|1.250|11,105,523|-14.15%|36|2023-02-15|15/12/2022||0.0283||990860000|2022-11-28|15/09/2022||0.0283||969630000
2022-11-28 02:22:58|08628|8962|SGX WLIL|25.15B|25150000000|4.040|5,929,312|-4.5%|35|2023-02-23|15/12/2022||0.0731||14490000000|2022-10-28|15/09/2022|0.128|0.0703|18880000000|14830000000
2022-11-28 02:23:02|08629|8979|SGX STEG|10.8B|10800000000|3.470|6,222,094|-9.09%|36|2023-02-24|15/12/2022||0.0523||2350000000|2022-11-28|15/09/2022||0.0433||1940000000
2022-11-28 02:23:04|08630|8960|SGX SCIL|5.62B|5620000000|3.150|5,613,849|59.6%|38|2023-02-23|15/12/2022||0.13||1630000000|2022-11-28|15/09/2022||0.09||1630000000
2022-11-28 02:23:08|08631|8955|SGX KPLM|13.09B|13090000000|7.43|3,810,332|41.67%|39|2023-01-26|15/12/2022||0.1909||2740000000|2022-10-27|15/09/2023||9.80||1364000000
2022-11-28 02:23:10|08632|991280|SGX KEPE|3.15B|3150000000|1.830|5,720,563|-22.78%|26|2023-01-23|15/12/2022|||||2022-10-26|15/09/2022|||70320000|70000000
2022-11-28 02:23:12|08633|9196|SGX UOBH|50.66B|50660000000|30.23|2,644,503|11.66%|26|2023-02-15|15/12/2022||0.8804||3190000000|2022-10-28|15/09/2022|0.8322|2.07|3180000000|3180000000
2022-11-28 02:23:16|08634|9207|SGX YAZG|5.49B|5490000000|1.400|39,045,740|107.31%|30|2023-03-02|15/12/2022||0.1269||4940000000|2022-11-28|15/09/2022||0.1656||4940000000
2022-11-28 02:23:19|08635|942530|SGX UTOS|5.43B|5430000000|6.41|1,053,000|-7.49%|30|2023-02-28|15/12/2022||0.127|||2022-11-28|15/09/2022||0.0907||
2022-11-28 02:23:21|08636|1177475|SGX CAPN|16.42B|16420000000|3.58|9,404,658|8.83%|9|2023-02-24|15/12/2022||14.00||966890000|2022-10-26|15/09/2022|||687000000|
2022-11-28 02:23:24|08637|991283|SGX MAPI|5.98B|5980000000|2.200|6,876,699|-18.15%|26|2023-01-24|15/12/2022||0.03||158660000|2022-10-25|15/09/2022|0.0358|0.03|175510000|158660000
2022-11-28 02:23:27|08638|8972|SGX SGXL|9.76B|9760000000|9.11|2,465,366|-0.44%|38|2023-01-20|15/12/2022||0.0945||254420000|2022-11-28|15/09/2022||0.1064||274260000
2022-11-28 02:23:30|08639|955508|SGX VENM|5.02B|5020000000|17.280|743,934|-8.23%|30|2023-02-24|15/12/2022||0.3|||2022-11-08|15/09/2022|0.334|0.334|1020000000|956300000
2022-11-28 02:23:33|08640|991284|SGX MAPL|7.6B|7600000000|1.570|15,700,315|-17.6%|26|2023-01-23|15/12/2022||0.02||191680000|2022-10-24|15/09/2022|0.0195|0.02|183870000|191680000
2022-11-28 02:23:36|08641|953093|SGX DFIR|3.29B|3290000000|2.420|353,612|-23.58%|26|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022|-0.04||4480000000|
2022-11-28 02:23:39|08642|8956|SGX HKLD|8.78B|8780000000|3.94|2,393,478|-28.08%|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
2022-11-28 02:23:41|08643|985814|SGX FRAE|4.08B|4080000000|1.100|12,913,682|-26.85%|19|2023-02-02|15/12/2022|||||2022-11-10|15/09/2022|0.12|0.02|214500000|
2022-11-28 02:23:44|08644|991282|SGX MACT|8.85B|8850000000|1.680|12,030,556|-21.7%|26|2023-01-25|15/12/2022|||||2022-11-28|15/09/2022|0.08||353200000|
2022-11-28 02:23:48|08645|8961|SGX SIAL|35.41B|35410000000|5.47|4,123,274|8.71%|38|2023-02-16|15/12/2022||5.30||2652000000|2022-11-04|15/09/2022|0.31|-9.50|4490000000|2085000000
2022-11-28 02:23:51|08646|955406|SGX SATS|3.01B|3010000000|2.660|6,802,636|-32.66%|26|2023-02-15|15/12/2022||0.0361||434300000|2022-11-09|15/09/2022|-0.009|0.0346|429000000|417590000
2022-11-28 02:23:54|08647|8957|SGX JCYC|11.61B|11610000000|29.10|657,906|35.19%|36|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022||||
2022-11-28 02:23:58|08648|8967|SGX JARD|13.57B|13570000000|46.96|485,467|-19.35%|29|2022-11-10|15/09/2022|||||2022-07-28|15/06/2022|1.47||18280000000|
2022-11-28 02:24:01|08649|955053|SGX BANY|234.05M|234050000|0.270|96,807|-22.86%|23|2022-11-08|15/09/2022|||||2022-08-09|15/06/2022|||118600000|
2022-11-28 02:24:04|08650|24050|TASE AFRE|2.02B|2020000000|15,950|15,827|-20.25%|23|2022-11-14|15/09/2022|2.2||221400000||2022-08-15|15/06/2022|8.3||323000000|
2022-11-28 02:24:08|08651|10875|TASE ARPT|7.46B|7460000000|5,989|125,515|-9.63%|22|2022-08-31|15/06/2022|0.84||249800000||2022-05-31|15/03/2022|1.85||202500000|
2022-11-28 02:24:12|08652|24044|TASE ALLT|487.71M|487710000|1,333|20,338|-63.62%|38|2023-02-07|15/12/2022||-0.5054||122070000|2022-11-15|15/09/2022|-0.9555|-1.02|85450000|81610000
2022-11-28 02:24:16|08653|10870|TASE ALHE|6.8B|6800000000|3,905|480,502|-28.62%|26|2022-11-23|15/09/2022|-0.58||430900000||2022-08-18|15/06/2022|0.71||406900000|
2022-11-28 02:24:19|08654|1142179|TASE ALTF|1.47B|1470000000|745|327,031|-23.35%|16|2022-08-31|15/06/2022|0.27||332200000||2022-05-31|15/03/2022|0.34||369100000|
2022-11-28 02:24:23|08655|10873|TASE AMOT|9.56B|9560000000|2,102|574,522|-15.24%|26|2023-03-06|15/12/2022|||||2022-11-28|15/09/2022|0.42||265700000|
2022-11-28 02:24:26|08656|11886|TASE APLP|1.37B|1370000000|3,509.0|27,701|14.59%|23|2022-11-17|15/09/2022|-0.4||2270000||2022-08-09|15/06/2022|-0.43||1040000|
2022-11-28 02:24:28|08657|1168294|TASE AQUA|132.39M|132390000|462.70|27,548|-88.48%|0||
2022-11-28 02:24:32|08658|942781|TASE ARAD|3.17B|3170000000|43,970|2,821|2.71%|22|2022-08-23|15/06/2022|15.94||821900000||2022-05-30|15/03/2022|4.29||723500000|
2022-11-28 02:24:34|08659|1173410|TASE ARGO|1.36B|1360000000|7,513.00|47,396|-31.14%|0||
2022-11-28 02:24:38|08660|940927|TASE ASHG|6.77B|6770000000|6,692|74,523|-12.52%|23|2022-11-23|15/09/2022|1.18||1370000000||2022-08-30|15/06/2022|2.9||1240000000|
2022-11-28 02:24:41|08661|10973|TASE AUDC|2.12B|2120000000|6,682|24,872|-39.42%|36|2023-01-31|15/12/2022||1.27||250450000|2022-11-02|15/09/2022|1.13|1.19|246080000|241150000
2022-11-28 02:24:44|08662|11884|TASE AUGN|93.78M|93780000|448|43,436|-92.18%|13|2022-11-21|15/09/2022|-0.76||2140000||2022-08-31|15/06/2022|-0.46||797000|
2022-11-28 02:24:47|08663|10878|TASE AZRM|2.39B|2390000000|1,136|203,314|-32.06%|23|2022-11-28|15/09/2022|||||2022-08-23|15/06/2022|0.4||290700000|
2022-11-28 02:24:50|08664|11316|TASE AZRG|28.23B|28230000000|23,280|94,790|-21.48%|38|2023-03-22|15/12/2022||3.17||519970000|2022-11-21|15/09/2022|2.72|3.04|1080000000|503830000
2022-11-28 02:24:54|08665|10952|TASE POLI|42.38B|42380000000|3,170|2,862,985|2.96%|38|2023-03-29|15/12/2022||1||4200000000|2022-11-28|15/09/2022|1.34|1|6260000000|4230000000
2022-11-28 02:24:57|08666|1152803|TASE BVC|500.53M|500530000|115.9|176,543|-66.36%|0||
2022-11-28 02:25:00|08667|10946|TASE ORL|4.04B|4040000000|125.9|11,065,914|51.69%|22|2023-03-14|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 02:25:04|08668|10880|TASE BEZQ|17.42B|17420000000|630.0|9,587,831|40.19%|38|2023-03-30|15/12/2022||0.1017||2300000000|2022-11-16|15/09/2022|0.11|0.1038|2260000000|2240000000
2022-11-28 02:25:08|08669|11802|TASE BIG|8.08B|8080000000|38,170|32,104|-21.14%|25|2022-11-22|15/09/2022|8.92||520100000||2022-08-31|15/06/2022|19.67||464700000|
2022-11-28 02:25:12|08670|10881|TASE BLSR|2.86B|2860000000|23,470|6,440|-17.07%|22|2022-08-16|15/06/2022|11.33||350500000||2022-05-26|15/03/2022|3.72||105700000|
2022-11-28 02:25:16|08671|11970|TASE BONS|240.04M|240040000|20.8|5,621,310|-83.48%|22|2022-08-30|15/06/2022|-0||||2022-05-31|15/03/2022|-0.01|||
2022-11-28 02:25:19|08672|27521|TASE BCNV|2.66B|2660000000|34,380|317|-3.18%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2022-11-28 02:25:22|08673|10987|TASE CAMT|3.58B|3580000000|8,069|58,145|-44.35%|30|2023-02-08|15/12/2022||1.61||286660000|2022-11-17|15/09/2022|1.67|1.65|284970000|289880000
2022-11-28 02:25:27|08674|40402|TASE CRSM|2.03B|2030000000|2,278|80,937|3.59%|22|2022-08-21|15/06/2022|0.98||804100000||2022-05-30|15/03/2022|1.34||898700000|
2022-11-28 02:25:31|08675|10886|TASE CEL|3.1B|3100000000|1,899|321,482|38.61%|36|2023-03-15|15/12/2022||0.01||1090000000|2022-11-26|15/09/2022|0.01|0.01|1120000000|1080000000
2022-11-28 02:25:34|08676|10888|TASE CLIS|4.3B|4300000000|5,800|84,092|-28.4%|28|2022-08-21|15/06/2022|-5.97||2500000000||2022-05-30|15/03/2022|5.16||2580000000|
2022-11-28 02:25:38|08677|10991|TASE CGEN|284.13M|284130000|328|165,641|-77.43%|35|2023-02-23|15/12/2022||-0.4577||0.00|2022-11-14|15/09/2022|-0.4806|-0.4187|0.00|0.00
2022-11-28 02:25:41|08678|10993|TASE DANE|1.63B|1630000000|30,930|18,177|-56.96%|24|2023-03-14|15/12/2022|||||2022-11-17|15/09/2022|5||592500000|
2022-11-28 02:25:44|08679|10998|TASE DNYA|2.63B|2630000000|8,441|17,530|2.98%|16|2022-11-15|15/09/2022|1.45||1150000000||2022-08-10|15/06/2022|1.31||1070000000|
2022-11-28 02:25:48|08680|10893|TASE DLEA|4.15B|4150000000|4,427|109,069|2.03%|28|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.25||1410000000|
2022-11-28 02:25:51|08681|10890|TASE NWMDp|9.61B|9610000000|819|1,503,608|33.61%|35|2023-03-22|15/12/2022|||||2022-11-24|15/09/2022|||265000000|
2022-11-28 02:25:54|08682|10891|TASE DLEKG|7.52B|7520000000|42,350|95,567|49.91%|36|2022-11-28|15/09/2022|||||2022-09-01|15/06/2022|138.99||2920000000|
2022-11-28 02:25:57|08683|10994|TASE DELT|3.77B|3770000000|14,710|28,882|-25.52%|14|2022-11-28|15/09/2022|||||2022-08-17|15/06/2022||||
2022-11-28 02:26:00|08684|1171353|TASE DLTI|1.18B|1180000000|4,709.00|9,722|-35.6%|11|2022-11-21|15/09/2022|0.8||216800000||2022-09-01|15/06/2022|0.85||196900000|
2022-11-28 02:26:03|08685|10996|TASE DIMRI|4.23B|4230000000|22,590|16,033|-15.55%|23|2022-11-20|15/09/2022|2.78||376400000||2022-08-22|15/06/2022|3.32||364100000|
2022-11-28 02:26:06|08686|1171352|TASE DIPL|1.08B|1080000000|4,161.00|12,540|-31.39%|9|2022-08-22|15/06/2022|0.63||723400000||2022-05-25|15/03/2022|0.97||671900000|
2022-11-28 02:26:09|08687|10995|TASE DIFI|1.92B|1920000000|65,000|5,538|-20.17%|22|2022-11-14|15/09/2022|18.55||241400000||2022-08-11|15/06/2022|24.94||254800000|
2022-11-28 02:26:13|08688|10899|TASE DSCT|24.38B|24380000000|1,971|3,274,087|0.51%|38|2023-03-08|15/12/2022||0.6||3130000000|2022-11-28|15/09/2022|0.72|0.7|4360000000|3140000000
2022-11-28 02:26:16|08689|1162384|TASE DORL|1.5B|1500000000|1,019|513,518|-32.02%|11|2022-08-30|15/06/2022|0.15||7200000||2022-05-30|15/03/2022|-0.05||9510000|
2022-11-28 02:26:19|08690|10906|NASDAQ ESLT|28.83B|28830000000|65,020|60,138|37.7%|34|2023-03-22|15/12/2022||7.74||5110000000|2022-11-29|15/09/2022||6.16||4670000000
2022-11-28 02:26:23|08691|10901|TASE ELCO|5.08B|5080000000|18,600|11,445|-19.1%|22|2022-08-24|15/06/2022|6.24||4690000000||2022-05-26|15/03/2022|10.83||4600000000|
2022-11-28 02:26:27|08692|10904|TASE ELTR|7.55B|7550000000|197,580|3,366|-5.91%|25|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|32.83||2620000000|
2022-11-28 02:26:30|08693|24052|TASE ECP|2.84B|2840000000|13,020|31,579|-20.85%|22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2022-11-28 02:26:33|08694|10902|TASE ELCRE|2.25B|2250000000|3,953|74,460|-37.24%|23|2022-11-28|15/09/2022|||||2022-08-10|15/06/2022|1.02||86090000|
2022-11-28 02:26:36|08695|10979|TASE ELWS|299.07M|299070000|3,045|33,077|-85.04%|17|2022-08-30|15/06/2022|-1.98||1670000||2022-05-30|15/03/2022|-1.77||1270000|
2022-11-28 02:26:41|08696|102937|NYSE ELLO|729.27M|729270000|5,435|3,691|-46.92%|0||
2022-11-28 02:26:45|08697|1117812|LON ENOG|10.52B|10520000000|6,063|248,288|53.73%|0||
2022-11-28 02:26:49|08698|942758|TASE ENRG|6.53B|6530000000|1,258|1,235,748|-8.97%|23|2022-11-15|15/09/2022|0.08||||2022-08-11|15/06/2022|0.07|||
2022-11-28 02:26:52|08699|102939|TASE ENLT|7.16B|7160000000|749.6|2,202,687|-8.64%|23|2022-11-22|15/09/2022|0.06||190400000||2022-08-22|15/06/2022|-0.01||133100000|
2022-11-28 02:26:55|08700|11004|TASE EQTL|4.11B|4110000000|11,310|15,690|4.53%|22|2022-08-31|15/06/2022|3.91||736900000||2022-06-01|15/03/2022|4.85||621800000|
2022-11-28 02:26:58|08701|1072172|TASE FATTAL|5.34B|5340000000|34,550|20,487|3.26%|22|2022-08-24|15/06/2022|6.53||1510000000||2022-05-31|15/03/2022|-17.6||752000000|
2022-11-28 02:27:01|08702|1152802|TASE FIBIH|5.59B|5590000000|15,770|38,459|11.21%|17|2022-08-25|15/06/2022|4.63||1480000000||2022-05-30|15/03/2022|4.37||1300000000|
2022-11-28 02:27:04|08703|10909|TASE FIBI|14.71B|14710000000|14,660|213,613|14.89%|25|2022-11-23|15/09/2022|4.65||1800000000||2022-08-16|15/06/2022|3.41||1480000000|
2022-11-28 02:27:08|08704|11007|TASE FORTY|4.11B|4110000000|26,830|18,947|-27.05%|23|2022-11-17|15/09/2022|||||2022-08-18|15/06/2022||||
2022-11-28 02:27:11|08705|11854|TASE FOX|4.97B|4970000000|36,530|16,640|-31.21%|27|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|7.49||1200000000|
2022-11-28 02:27:14|08706|1136087|TASE FRSM|2B|2000000000|1,307|77,449|-6.64%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2022-11-28 02:27:19|08707|10915|TASE GCT|1.98B|1980000000|1,219|548,472|-51.22%|38|2023-03-21|15/12/2022||0.49|||2022-11-16|15/09/2022|0.71|0.71|565000000|
2022-11-28 02:27:21|08708|1167677|TASE GNCL|216.73M|216730000|200.8|297,578|-81.93%|0||
2022-11-28 02:27:25|08709|1129335|TASE GNRS|1.52B|1520000000|120.2|3,845,840|13.29%|16|2022-08-31|15/06/2022|-0.04||-40220000||2022-05-28|15/03/2022|0.06||127100000|
2022-11-28 02:27:28|08710|10913|TASE GILT|1.19B|1190000000|2,087|47,598|-7.61%|17|2023-02-14|15/12/2022||0.07||80060000|2022-11-14|15/09/2022|0.06|0.03|60350000|67200000
2022-11-28 02:27:32|08711|10919|TASE INFN|2.24B|2240000000|34,700|8,157|52.39%|25|2022-11-02|15/09/2022|5.84||479300000||2022-08-01|15/06/2022|5.45||458400000|
2022-11-28 02:27:38|08712|10920|TASE HARL|7.16B|7160000000|3,363|332,250|-2.18%|36|2022-08-29|15/06/2022|-0.87||3640000000||2022-05-30|15/03/2022|2.91||4090000000|
2022-11-28 02:27:42|08713|11016|TASE HLAN|3.75B|3750000000|16,600|25,935|-13.13%|23|2022-11-21|15/09/2022|1.51||578200000||2022-08-18|15/06/2022|1.71||558300000|
2022-11-28 02:27:48|08714|10923|TASE ICL|37.46B|37460000000|2,910|2,591,484|-1.19%|38|2023-02-15|15/12/2022||0.3355||2550000000|2022-11-09|15/09/2022|0.4861|0.4475|2520000000|2660000000
2022-11-28 02:27:51|08715|102941|TASE IDIN|1.36B|1360000000|9,296|15,026|-23.62%|22|2022-08-24|15/06/2022|1.75||502000000||2022-05-26|15/03/2022|-0.47||488900000|
2022-11-28 02:27:54|08716|11019|TASE IES|1.44B|1440000000|24,770|3,615|-7.05%|23|2022-11-10|15/09/2022|1.05||11450000||2022-08-07|15/06/2022|6.01||48240000|
2022-11-28 02:27:57|08717|942782|TASE INRM|1.75B|1750000000|1,402|110,407|-12.65%|22|2022-08-29|15/06/2022|0.24||287600000||2022-05-26|15/03/2022|0.22||282900000|
2022-11-28 02:28:00|08718|1128859|TASE ISCD|2.26B|2260000000|1,130|403,115|-17.03%|18|2022-11-23|15/09/2022|0.3||701000000||2022-08-11|15/06/2022|0.16||639000000|
2022-11-28 02:28:04|08719|11058|TASE ISCN|2.72B|2720000000|930|566,736|-46.27%|22|2022-08-23|15/06/2022|0.18||595600000||2022-05-25|15/03/2022|0.69||277200000|
2022-11-28 02:28:08|08720|10925|TASE ILCO|10.91B|10910000000|141,700|12,165|9.29%|36|2022-11-24|15/09/2022|||||2022-08-16|15/06/2022||||
2022-11-28 02:28:11|08721|11020|TASE ILDC|1.77B|1770000000|4,778|43,621|5.24%|22|2022-08-30|15/06/2022|4.39||259900000||2022-05-30|15/03/2022|0.85||146200000|
2022-11-28 02:28:14|08722|1166585|TASE ISHI|2.2B|2200000000|8,788.00|8,574|7.28%|12|2022-08-30|15/06/2022|1.17||331500000||2022-06-20|15/03/2022|1.58||366700000|
2022-11-28 02:28:17|08723|10926|TASE ISRAp|3.32B|3320000000|128.2|3,228,609|49.59%|38|2023-03-14|15/12/2022|||||2022-11-15|15/09/2022||||
2022-11-28 02:28:20|08724|11883|TASE ISRS|3.42B|3420000000|63,310|2,872|-19.45%|23|2022-11-22|15/09/2022|17.35||140000000||2022-08-16|15/06/2022|32.8||139000000|
2022-11-28 02:28:23|08725|945143|NYSE KEN|7.03B|7030000000|13,150|66,089|-4.28%|0||
2022-11-28 02:28:26|08726|11029|TASE KRUR|990.48M|990480000|7,875|3,427|-23.69%|23|2022-11-17|15/09/2022|2.29||257200000||2022-08-23|15/06/2022|1.3||232000000|
2022-11-28 02:28:31|08727|10932|TASE LUMI|48.18B|48180000000|3,121|2,807,337|-0.92%|38|2023-03-07|15/12/2022||1||4580000000|2022-11-29|15/09/2022||1||4400000000
2022-11-28 02:28:34|08728|11910|TASE LVPR|1.27B|1270000000|8,837|6,126|-13.45%|23|2022-11-23|15/09/2022|0.9||22800000||2022-08-11|15/06/2022|1.25||18750000|
2022-11-28 02:28:37|08729|24045|NASDAQ LPSN|2.85B|2850000000|3,788|101,900|-70.38%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2022-11-28 02:28:41|08730|11037|TASE MGIC|2.83B|2830000000|5,763|29,224|-17.92%|26|2023-03-01|15/12/2022||0.873||462390000|2022-11-14|15/09/2022|0.9611|0.8407|494160000|425850000
2022-11-28 02:28:44|08731|11038|TASE MLTM|1.68B|1680000000|7,669|15,587|-26.33%|23|2022-11-23|15/09/2022|0.82||715000000||2022-08-17|15/06/2022|0.64||684900000|
2022-11-28 02:28:48|08732|10938|TASE MTRX|4.8B|4800000000|7,640|59,986|-15.11%|25|2022-11-10|15/09/2022|0.74||1160000000||2022-08-10|15/06/2022|2.9||1190000000|
2022-11-28 02:28:50|08733|1166586|TASE MAXO|712.58M|712580000|500.60|340,485|-57.9%|13|2023-03-14|15/12/2022||0.1||249000000|2022-11-28|15/09/2022||0.12||262000000
2022-11-28 02:28:53|08734|11041|TASE MTRN|4.15B|4150000000|3,803|156,398|-52.32%|22|2022-08-16|15/06/2022|0.98||566300000||2022-05-17|15/03/2022|1.02||569600000|
2022-11-28 02:28:57|08735|102938|TASE MDTR|1.39B|1390000000|928|106,307|-7.94%|22|2022-08-30|15/06/2022|0.24||57330000||2022-05-28|15/03/2022|0.13||55570000|
2022-11-28 02:29:00|08736|11942|TASE MGOR|3.67B|3670000000|10,080|52,791|-27.11%|22|2022-08-31|15/06/2022|-2.58||49790000||2022-06-06|15/03/2022|6.89||46540000|
2022-11-28 02:29:04|08737|10936|TASE MLSR|11.99B|11990000000|25,250|54,227|-9.14%|36|2023-02-22|15/12/2022|||||2022-11-23|15/09/2022|4.63||437000000|
2022-11-28 02:29:07|08738|1008671|TASE MNRT|1.2B|1200000000|174.5|790,288|-24.56%|22|2022-07-31|15/06/2022|0.05||40490000||2022-05-25|15/03/2022|-0.01||37280000|
2022-11-28 02:29:11|08739|10937|TASE MMHD|4.6B|4600000000|7,271|39,886|-4.04%|22|2022-08-29|15/06/2022|-0.96||1590000000||2022-05-30|15/03/2022|3.33||1570000000|
2022-11-28 02:29:15|08740|10934|TASE MGDL|4.56B|4560000000|432.5|1,018,213|-13.66%|37|2022-11-28|15/09/2022|||||2022-08-17|15/06/2022|-0.63||2980000000|
2022-11-28 02:29:18|08741|10922|TASE MVNE|9.09B|9090000000|1,132|1,012,105|-11.22%|23|2022-11-22|15/09/2022|0.37||268700000||2022-08-15|15/06/2022|0.76||253300000|
2022-11-28 02:29:22|08742|10939|TASE MZTF|32.57B|32570000000|12,700|432,388|9.48%|38|2023-02-28|15/12/2022||2.47||2701000000|2022-11-28|15/09/2022||3.04||2706000000
2022-11-28 02:29:25|08743|10940|TASE NFTA|1.78B|1780000000|1,889|32,283|18.11%|22|2022-08-28|15/06/2022|0.01||482600000||2022-05-26|15/03/2022|1.19||416200000|
2022-11-28 02:29:27|08744|1173275|TASE NYAX|2.31B|2310000000|7,061.00|40,602|-41.31%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2022-11-28 02:29:30|08745|12104|TASE NTML|2.33B|2330000000|11,790|11,198|4.43%|22|2022-08-25|15/06/2022|2.23||1100000000||2022-05-26|15/03/2022|2.2||947300000|
2022-11-28 02:29:33|08746|10941|TASE NICE|41.51B|41510000000|65,330|66,631|-26.45%|38|2023-02-16|15/12/2022||6.68||1920000000|2022-11-10|15/09/2022|6.68|6.29|1930000000|1840000000
2022-11-28 02:29:37|08747|11047|TASE NVMI|8.41B|8410000000|29,080|49,549|-29.18%|35|2023-02-14|15/12/2022||3.98||491530000|2022-11-03|15/09/2022|4.44|4.15|515150000|496210000
2022-11-28 02:29:41|08748|997120|TASE NVLG|1.42B|1420000000|280.4|260,698|-6.31%|23|2022-11-28|15/09/2022|0.02||387700000||2022-08-16|15/06/2022|0.02||361400000|
2022-11-28 02:29:44|08749|11973|TASE ONE|3.51B|3510000000|4,883|64,575|-9.12%|23|2022-11-15|15/09/2022|0.58||792300000||2022-08-16|15/06/2022|0.56||777700000|
2022-11-28 02:29:48|08750|1043291|TASE OPCE|8.63B|8630000000|4,267|302,784|26.32%|23|2022-11-24|15/09/2022|0.35||550000000||2022-08-25|15/06/2022|-0.06||405000000|
2022-11-28 02:29:50|08751|41400|NASDAQ OPK|3.89B|3890000000|499|487,178|-63.25%|0||
2022-11-28 02:29:53|08752|945707|NYSE ORA|17.5B|17500000000|31,050|73,260|19.98%|0||
2022-11-28 02:29:55|08753|1168509|TASE NOFR|3.37B|3370000000|10,020|48,693|1.52%|12|2022-08-31|15/06/2022|||92930000||2022-05-31|15/03/2022|-0.3||91920000|
2022-11-28 02:29:59|08754|10954|TASE PTNR|4.9B|4900000000|2,641|235,682|36.34%|38|2023-03-30|15/12/2022||0.32||899000000|2022-11-23|15/09/2022|0.28|0.31|891000000|884000000
2022-11-28 02:30:03|08755|10955|TASE PZOL|4.89B|4890000000|46,000|18,988|14.86%|38|2023-03-21|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 02:30:06|08756|24046|TASE PERI|4.13B|4130000000|9,250|75,472|14.91%|26|2023-02-15|15/12/2022||1.78||712870000|2022-11-09|15/09/2022|2.16|1.88|562930000|559070000
2022-11-28 02:30:10|08757|10953|NYSE PRGO|15.72B|15720000000|11,870|288,067|-2.86%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2022-11-28 02:30:13|08758|10950|TASE PHOE1|9.62B|9620000000|3,830|418,041|-0.47%|25|2022-11-29|15/09/2022|||||2022-08-26|15/06/2022|0.74||3040000000|
2022-11-28 02:30:16|08759|10951|TASE PLSN|1.5B|1500000000|15,700|3,802|-27.15%|23|2022-11-28|15/09/2022|||||2022-08-24|15/06/2022|2.16||423000000|
2022-11-28 02:30:19|08760|11994|TASE PTBL|1.83B|1830000000|24,750|8,149|-45.77%|23|2022-11-28|15/09/2022|10.7||464000000||2022-08-16|15/06/2022|24.8||871000000|
2022-11-28 02:30:22|08761|1169904|NASDAQ RADA|1.68B|1680000000|3,352.00|44,901|5.54%|0||
2022-11-28 02:30:26|08762|10956|TASE RMLI|3.44B|3440000000|24,970|14,080|-4.69%|27|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022|2.47||1740000000|
2022-11-28 02:30:29|08763|11062|TASE RATIp|2.72B|2720000000|242.2|1,821,308|62.88%|36|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 02:30:33|08764|11064|TASE RIT1|3.49B|3490000000|1,885|235,804|-13.13%|25|2022-11-16|15/09/2022|0.19||101700000||2022-08-15|15/06/2022|1.45||95160000|
2022-11-28 02:30:35|08765|1173540|TASE RTLS|3.27B|3270000000|6,750.00|38,120|-37.15%|11|2022-11-23|15/09/2022|0.54||403500000||2022-08-23|15/06/2022|0.46||353800000|
2022-11-28 02:30:38|08766|11090|NASDAQ SPNS|3.78B|3780000000|6,597|58,577|-42.53%|0||
2022-11-28 02:30:41|08767|11072|TASE SLARL|1.92B|1920000000|883|369,193|-20.38%|22|2022-08-30|15/06/2022|0.27||74600000||2022-05-05|15/03/2022|0.21||71400000|
2022-11-28 02:30:44|08768|945144|TASE SPEN|10.25B|10250000000|2,870|201,525|6.57%|22|2022-08-22|15/06/2022|0.23||1010000000||2022-05-25|15/03/2022|0.24||921700000|
2022-11-28 02:30:48|08769|10960|TASE SKBN|5.95B|5950000000|1,383|725,570|-30.25%|30|2023-03-21|15/12/2022|||||2022-12-01|15/09/2022||||
2022-11-28 02:30:52|08770|10958|TASE SAE|5.78B|5780000000|2,180|579,263|-15.01%|29|2022-11-28|15/09/2022|||||2022-08-17|15/06/2022|0.26||3700000000|
2022-11-28 02:30:55|08771|10961|TASE STRS|10.21B|10210000000|8,784|93,840|-5.14%|38|2023-03-20|15/12/2022||1.05||2312000000|2022-11-28|15/09/2022||0.765||2209000000
2022-11-28 02:30:58|08772|11074|TASE SMT|3.33B|3330000000|4,800|46,907|-22.82%|22|2022-08-31|15/06/2022|3||183000000||2022-05-31|15/03/2022|0.81||160400000|
2022-11-28 02:31:01|08773|942777|TASE TDRN|3.13B|3130000000|36,500|16,946|-13.92%|25|2022-11-28|15/09/2022|||602000000||2022-08-10|15/06/2022|4.81||681300000|
2022-11-28 02:31:05|08774|1142298|TASE TASE|2.37B|2370000000|2,321|342,372|29.96%|18|2023-03-28|15/12/2022||0.17||89210000|2022-11-29|15/09/2022||0.16||90810000
2022-11-28 02:31:08|08775|10963|TASE TEVA|33.71B|33710000000|3,025|1,959,919|8.66%|34|2023-02-15|15/12/2022||2.55||13890000000|2022-11-03|15/09/2022|2.11|2.15|12870000000|13300000000
2022-11-28 02:31:12|08776|10964|TASE TSEM|16.51B|16510000000|15,340|142,016|34.44%|38|2023-02-15|15/12/2022||2.22||1530000000|2022-11-14|15/09/2022|2.33|2.22|1470000000|1530000000
2022-11-28 02:31:15|08777|1173975|TASE VRDS|3.1B|3100000000|2,929.00|33,428|-23.4%|7|2022-08-25|15/06/2022|0.3||269200000||2022-05-26|15/03/2022|0.3||249200000|
2022-11-28 02:31:19|08778|1155712|TASE YHNF|2.79B|2790000000|19,280|6,684|-17.08%|12|2022-08-22|15/06/2022|2.52||939500000||2022-05-30|15/03/2022|1.61||896400000|
2022-11-28 02:31:23|08779|41603|KL AMMB|13.35B|13350000000|4.03|4,480,216|27.94%|38|2023-02-24|15/12/2022||||1211000000|2022-11-28|15/09/2022||||1198000000
2022-11-28 02:31:27|08780|41692|KL AXIA|27.81B|27810000000|3.03|3,185,903|-22.31%|38|2023-02-23|15/12/2022||0.0363||6900000000|2022-11-25|15/09/2022|-0.01|0.0363|7260000000|6900000000
2022-11-28 02:31:30|08781|41604|KL CIMB|61.86B|61860000000|5.80|16,875,616|13.73%|38|2023-03-01|15/12/2022||0.1312||5120000000|2022-11-29|15/09/2022||0.0957||4500000000
2022-11-28 02:31:37|08782|41698|KL DIAL|12.41B|12410000000|2.20|6,011,831|-14.06%|37|2023-02-14|15/12/2022|||||2022-11-28|15/09/2022|0.02|0.0225|711700000|711700000
2022-11-28 02:31:41|08783|41693|KL DSOM|30.94B|30940000000|3.98|2,309,798|-4.1%|38|2023-01-25|15/12/2022||0.035||1550000000|2022-10-19|15/09/2022|0.034|0.03|1530000000|1550000000
2022-11-28 02:31:44|08784|41626|KL GENT|17.17B|17170000000|4.46|6,622,559|-5.51%|38|2023-02-23|15/12/2022||0.07||6400000000|2022-11-24|15/09/2022|0.0331|0.07|6120000000|6400000000
2022-11-28 02:31:48|08785|41655|KL GENM|14.96B|14960000000|2.64|9,167,475|-7.06%|38|2023-02-23|15/12/2022||0.11||2210000000|2022-11-24|15/09/2022|0.013|0.03|2270000000|2210000000
2022-11-28 02:31:59|08786|41625|KL HAPS|17.05B|17050000000|6.85|308,141|-9.87%|26|2023-02-22|15/01/2022|||||2023-02-22|15/03/2022|0.06||1650000000|
2022-11-28 02:32:02|08787|41667|KL HTHB|6.25B|6250000000|1.83|18,697,970|-67.61%|33|2023-02-14|15/12/2022|||||2022-11-08|15/09/2022|0.008|0.008|584600000|584600000
2022-11-28 02:32:07|08788|41685|KL HLBB|42.69B|42690000000|20.84|1,515,831|13.88%|38|2023-02-24|15/12/2022||0.4803||1550000000|2022-11-30|15/09/2022||0.4641||1510000000
2022-11-28 02:32:11|08789|41606|KL HLCB|21.68B|21680000000|19.12|231,366|10.52%|31|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|0.595|0.595|1650000000|1650000000
2022-11-28 02:32:15|08790|41678|KL IHHH|52.84B|52840000000|6.00|6,279,754|-8.54%|34|2023-02-23|15/12/2022||0.0438||4340000000|2022-11-29|15/09/2022||0.0561||4650000000
2022-11-28 02:32:19|08791|41615|KL IOIB|24.71B|24710000000|3.98|2,297,044|6.13%|38|2023-02-22|15/12/2022||0.0663|||2022-11-28|15/09/2022||0.0663||
2022-11-28 02:32:23|08792|41620|KL KLKK|22.71B|22710000000|21.06|914,554|2.43%|38|2023-02-15|15/12/2022||0.5109|||2022-11-28|15/09/2022|0.43|0.6273|6980000000|
2022-11-28 02:32:26|08793|41607|KL MBBM|104.51B|104510000000|8.67|9,832,661|7.04%|38|2023-02-23|15/12/2022||0.1879||7200000000|2022-11-22|15/09/2022|0.1822|0.1811|9270000000|7080000000
2022-11-28 02:32:30|08794|41657|KL MAHB|10.54B|10540000000|6.35|1,410,203|4.44%|38|2023-03-01|15/12/2022||-0.034||901370000|2022-11-28|15/09/2022||-0.0344||883340000
2022-11-28 02:32:34|08795|41688|KL MXSC|31.09B|31090000000|3.97|2,032,338|-11.96%|38|2023-02-23|15/12/2022||0.02||2540000000|2022-11-04|15/09/2022|0.04|0.04|2410000000|2240000000
2022-11-28 02:32:38|08796|41632|KL MISC|32.36B|32360000000|7.25|1,704,093|9.52%|38|2023-02-16|15/12/2022|||||2022-11-17|15/09/2022|0.1815|0.1694|3610000000|3620000000
2022-11-28 02:32:41|08797|950439|Malaysia|30.58B|30580000000|130.40|74,105|-2.69%|26|2023-02-20|15/12/2022|||||2022-10-26|15/09/2022|0.545|0.48|1680000000|1680000000
2022-11-28 02:32:45|08798|41669|KL PCGB|72.64B|72640000000|9.08|6,904,908|9.01%|38|2023-02-21|15/12/2022||0.2054||10330000000|2022-11-25|15/09/2022|0.2385|0.23|7030000000|8820000000
2022-11-28 02:32:49|08799|41684|KL PETR|21.94B|21940000000|22.08|281,697|10.95%|34|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 02:32:52|08800|41689|KL PGAS|33.24B|33240000000|16.80|753,292|3.29%|38|2023-02-20|15/12/2022|||||2022-11-14|15/09/2022|0.22||1560000000|
2022-11-28 02:32:56|08801|41635|KL PEPT|23.05B|23050000000|16.20|707,369|-4.82%|34|2022-11-29|15/09/2022|||||2022-08-25|15/06/2022|0.472||1580000000|
2022-11-28 02:32:59|08802|953641|KL PMET|40.04B|40040000000|4.86|7,434,898|-12.75%|26|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 02:33:03|08803|41609|KL PUBM|87.74B|87740000000|4.52|19,583,272|13%|37|2023-02-23|15/12/2022||0.0849||3460000000|2022-11-28|15/09/2022||0.0789||3350000000
2022-11-28 02:33:06|08804|41605|KL RHBC|24.17B|24170000000|5.69|5,303,703|8.17%|38|2023-02-28|15/12/2022||0.1459||2080000000|2022-11-29|15/09/2022||0.1494||2050000000
2022-11-28 02:33:11|08805|41637|KL SIME|15.12B|15120000000|2.220|6,430,215|-0.45%|38|2023-02-23|15/12/2022||0.0472||11170000000|2022-11-30|15/09/2022|0.03|0.0491|12180000000|11900000000
2022-11-28 02:33:14|08806|1056019|KL SIPL|29.95B|29950000000|4.33|2,810,620|16.09%|24|2023-02-17|15/12/2022||0.0931|||2022-11-22|15/09/2022|0.057|0.058|5390000000|5390000000
2022-11-28 02:33:18|08807|41648|KL TENA|50.51B|50510000000|8.78|2,604,746|-6.4%|39|2023-02-24|15/12/2022||0.02||14700000000|2022-11-28|15/09/2022|0.15|0.1901|19070000000|19070000000
2022-11-28 02:33:21|08808|41651|KL TPGC|7.29B|7290000000|0.91|85,534,762|-65.53%|34|2022-12-20|15/11/2022||0.0063||1710000000|2022-09-20|15/08/2022|-0.007|0.0093|990100000|1500000000
2022-11-28 02:33:25|08809|24454|TSX ARE|609.51M|609510000|9.99|368,417|-39.93%|38|2023-03-07|15/12/2022||0.285||1160000000|2022-10-26|15/09/2022|0.45|0.4536|1320000000|1250000000
2022-11-28 02:33:28|08810|24698|TSX AC|6.84B|6840000000|19.06|2,465,647|-10.26%|38|2023-02-17|15/12/2022||-0.3186||4500000000|2022-10-28|15/09/2022|-1.42|0.5236|5320000000|5020000000
2022-11-28 02:33:32|08811|24448|TSX AGI|5.06B|5060000000|12.89|747,472|31.26%|30|2023-02-22|15/12/2022||0.0832||223400000|2022-10-26|15/09/2022|0.07|0.0694|213600000|218860000
2022-11-28 02:33:36|08812|24458|TSX ATD|63.44B|63440000000|60.88|1,573,583|29.7%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2022-11-28 02:33:39|08813|24451|TSX ALA|6.42B|6420000000|22.80|888,975|-8.29%|38|2023-03-02|15/12/2022||0.6569||2450000000|2022-10-28|15/09/2022|0.1|0.1101|3060000000|513720000
2022-11-28 02:33:44|08814|40471|TSX AIF|2.35B|2350000000|51.94|73,585|-19.42%|35|2023-02-23|15/12/2022||0.4879||185770000|2022-11-10|15/09/2022|0.42|0.4324|177690000|181240000
2022-11-28 02:33:48|08815|24455|TSX ARX|11.85B|11850000000|18.73|2,632,607|64.59%|38|2023-02-10|15/12/2022||0.8991|||2022-11-03|15/09/2022|1.32|0.8122|2130000000|
2022-11-28 02:33:52|08816|991199|TSX ATZ|5.66B|5660000000|51.37|334,962|1.66%|26|2023-01-12|15/11/2022||0.6343||581750000|2022-10-12|15/08/2022|0.44|0.3371|525520000|453930000
2022-11-28 02:33:55|08817|977762|TSX AX_pa|2.91B|2910000000|25.09|9,357|1.58%|22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2022-11-28 02:33:59|08818|24445|TSX ACOx|4.96B|4960000000|43.54|230,310|4.19%|38|2023-03-02|15/12/2022||1.14||1320000000|2022-11-01|15/09/2022|0.7601|0.6201|1160000000|1050000000
2022-11-28 02:34:03|08819|24735|TSX ATA|4.01B|4010000000|43.69|193,287|-10.03%|39|2023-02-08|15/12/2022||0.626||652830000|2022-11-09|15/09/2022|0.5|0.52|588950000|596820000
2022-11-28 02:34:06|08820|978804|TSX ACB|579.54M|579540000|1.780|2,928,838|-78.93%|24|2023-02-09|15/12/2022||-0.115||58600000|2022-11-10|15/09/2022|-0.17|-0.1275|49260000|52560000
2022-11-28 02:34:12|08821|24750|TSX BDGI|991.11M|991110000|28.75|38,399|-10.21%|29|2023-03-15|15/12/2022||0.2909||180150000|2022-11-14|15/09/2022||0.5535||204850000
2022-11-28 02:34:15|08822|24477|TSX BNS|85.02B|85020000000|71.36|4,910,808|-12.45%|39|2023-02-28|15/01/2023||2.08||8440000000|2022-11-29|15/10/2022||1.98||8100000000
2022-11-28 02:34:19|08823|24472|TSX BIR|2.83B|2830000000|10.630|1,492,763|52.73%|38|2023-02-08|15/12/2022||0.6667||433500000|2022-11-09|15/09/2022|0.92|0.5633|339530000|374900000
2022-11-28 02:34:23|08824|24467|TSX BBDb|4.13B|4130000000|43.970|434,132|2.26%|34|2023-02-16|15/12/2022||0.1787||2320000000|2022-11-03|15/09/2022|-0.1|-0.4208|1460000000|1580000000
2022-11-28 02:34:26|08825|42741|TSX BLX|3.93B|3930000000|38.24|313,131|5.61%|37|2023-03-03|15/12/2022||0.4694||246490000|2022-11-09|15/09/2022|-0.44|-0.0965|101000000|146940000
2022-11-28 02:34:30|08826|24466|TSX BAMa|97.72B|97720000000|62.08|1,971,563|-15.64%|28|2023-02-09|15/12/2022||0.8006||1060000000|2022-11-10|15/09/2022|0.8458|0.7283|1020000000|1020000000
2022-11-28 02:34:34|08827|24481|TSX CAE|9.24B|9240000000|29.06|738,989|-9.64%|39|2023-02-10|15/12/2022||0.2518||1030000000|2022-11-10|15/09/2022|0.19|0.1685|993200000|938210000
2022-11-28 02:34:39|08828|24795|TSX CF|673.64M|673640000|7.83|312,529|-46.7%|37|2023-02-09|15/12/2022||0.28||424500000|2022-11-02|15/09/2022|0.25|0.1575|381790000|355990000
2022-11-28 02:34:42|08829|24497|TSX CM|58.92B|58920000000|65.10|3,383,907|-11.16%|34|2023-02-23|15/01/2023||1.86||5860000000|2022-12-01|15/10/2022||1.71||5610000000
2022-11-28 02:34:46|08830|42760|TSX CTC|15.65B|15650000000|267.00|440|-13.31%|37|2023-02-16|15/12/2022||8.35||5240000000|2022-11-10|15/09/2022|3.34|3.92|4230000000|4230000000
2022-11-28 02:34:49|08831|24509|TSX CU|9.86B|9860000000|36.84|793,662|4.81%|38|2023-03-02|15/12/2022||0.7441||1100000000|2022-10-27|15/09/2022|0.32|0.3587|898000000|797430000
2022-11-28 02:34:53|08832|24513|TSX CWB|2.42B|2420000000|25.84|409,440|-33.23%|38|2023-03-02|15/01/2023||0.9453||287960000|2022-12-02|15/10/2022||0.8837||282730000
2022-11-28 02:34:56|08833|24486|TSX CFP|2.99B|2990000000|24.40|230,896|-10.75%|38|2023-02-23|15/12/2022||-0.0933||1480000000|2022-10-27|15/09/2022|0.8|0.6424|1670000000|1560000000
2022-11-28 02:35:00|08834|24503|TSX CPX|5.34B|5340000000|45.66|384,945|15.59%|38|2023-02-21|15/12/2022||0.6082||601170000|2022-10-31|15/09/2022|1.25|1.12|786000000|614240000
2022-11-28 02:35:04|08835|24505|TSX CS|3.04B|3040000000|4.40|1,274,432|-25.55%|34|2023-02-14|15/12/2022||0.031||347330000|2022-10-31|15/09/2022|-0.02|0.0061|308700000|314270000
2022-11-28 02:35:08|08836|42771|TSX CJT|2.37B|2370000000|137.63|49,519|-21.7%|35|2023-03-08|15/12/2022||2.36||270930000|2022-10-31|15/09/2022|4.77|1.74|232700000|244590000
2022-11-28 02:35:12|08837|24781|TSX CAS|839.02M|839020000|8.36|272,357|-41.25%|38|2023-03-02|15/12/2022||0.215||1140000000|2022-11-10|15/09/2022|0.2|0.1849|1170000000|1130000000
2022-11-28 02:35:16|08838|24484|TSX CCLb|11.32B|11320000000|64.07|263,097|1.25%|38|2023-02-23|15/12/2022||0.8544||1630000000|2022-11-09|15/09/2022|0.95|0.9431|1660000000|1620000000
2022-11-28 02:35:20|08839|24495|TSX CLS|1.84B|1840000000|15.00|200,696|8.38%|38|2023-01-25|15/12/2022||0.7351||2670000000|2022-10-24|15/09/2022|0.7083|0.5869|2620000000|2270000000
2022-11-28 02:35:24|08840|24512|TSX CVE|52.02B|52020000000|27.11|5,770,988|73.67%|38|2023-02-16|15/12/2022||0.9538||14130000000|2022-11-02|15/09/2022|0.81|0.9932|20090000000|14420000000
2022-11-28 02:35:29|08841|24488|TSX CG|1.54B|1540000000|7.01|1,183,037|-23.64%|33|2023-02-24|15/12/2022||-0.0787||164010000|2022-11-07|15/09/2022|-0.06|-0.0724|179000000|154930000
2022-11-28 02:35:32|08842|42759|TSX CGI|719.29M|719290000|34.48|3,038|-21.8%|14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2022-11-28 02:35:36|08843|24506|TSX CSH_u|1.96B|1960000000|8.27|576,780|-28.77%|38|2023-02-23|15/12/2022||||268500000|2022-11-10|15/09/2022|||168760000|252100000
2022-11-28 02:35:39|08844|24483|TSX CCA|3.41B|3410000000|74.84|108,175|-24.76%|38|2023-01-12|15/11/2022||2.35||747210000|2022-10-27|15/08/2022|2.28|2.04|725450000|731430000
2022-11-28 02:35:43|08845|24541|TSX CIGI|5.42B|5420000000|126.33|100,275|-29.19%|38|2023-02-15|15/12/2022||2.35||1310000000|2022-11-01|15/09/2022|1.41|1.64|1110000000|1070000000
2022-11-28 02:35:45|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|1.21%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2022-11-28 02:35:50|08847|40463|TSX CSU|44.45B|44450000000|2,097.73|30,692|-4.43%|37|2023-02-15|15/12/2022||14.6||1800000000|2022-11-04|15/09/2022|14.78|13.27|1730000000|1720000000
2022-11-28 02:35:53|08848|1123081|TSX CTS|1.06B|1060000000|5.040|1,165,499|-54.1%|22|2023-03-30|15/12/2022||0.135||780490000|2022-11-08|15/09/2022|0.1|0.0755|603210000|610830000
2022-11-28 02:35:58|08849|24493|TSX CJRb|468.68M|468680000|2.35|1,400,043|-55.15%|31|2023-01-11|15/11/2022||0.2941||440580000|2022-10-21|15/08/2022|-0.08|0.005|339590000|343760000
2022-11-28 02:36:02|08850|24502|TSX CPG|5.81B|5810000000|10.44|4,566,523|85.11%|38|2023-03-02|15/12/2022||0.4245||1170000000|2022-10-26|15/09/2022|0.82|0.4741|1100000000|1090000000
2022-11-28 02:36:05|08851|977870|TSX CRT_u|3.72B|3720000000|15.85|132,857|-8.96%|27|2023-02-13|15/12/2022||||133360000|2022-11-07|15/09/2022|0.285||133160000|131360000
2022-11-28 02:36:10|08852|24856|TSX DSG|7.89B|7890000000|93.09|193,336|-12.45%|38|2023-03-08|15/01/2023||0.3704||166270000|2022-12-07|15/10/2022||0.3603||162960000
2022-11-28 02:36:12|08853|1162029|TSX DCBO|1.36B|1360000000|41.37|54,346|-54.36%|9|2023-03-09|15/12/2022||-0.0176||38830000|2022-11-10|15/09/2022|0.029|-0.0308|36970000|36590000
2022-11-28 02:36:16|08854|24521|TSX DOL|23.19B|23190000000|80.75|671,319|44.25%|39|2023-03-30|15/01/2023||0.843||1340000000|2022-12-07|15/10/2022||0.701||1230000000
2022-11-28 02:36:19|08855|42826|TSX DIR_u|3.39B|3390000000|12.33|668,478|-25.99%|32|2023-02-21|15/12/2022||||69260000|2022-11-02|15/09/2022|0.46||72000000|68970000
2022-11-28 02:36:24|08856|24515|TSX D_u|808.66M|808660000|15.75|235,875|-31.64%|38|2023-02-23|15/12/2022||||28890000|2022-11-03|15/09/2022|0.53||26740000|28370000
2022-11-28 02:36:27|08857|24522|TSX DPM|1.21B|1210000000|6.36|365,243|-21.38%|26|2023-02-16|15/12/2022||0.1671||134760000|2022-11-10|15/09/2022|0.13|0.1364|128600000|142000000
2022-11-28 02:36:30|08858|991134|TSX ECN|777.86M|777860000|3.17|846,787|-22.25%|18|2023-03-01|15/12/2022||0.0479||55010000|2022-11-09|15/09/2022|0.05|0.0619|58000000|68130000
2022-11-28 02:36:34|08859|40485|TSX EFN|7.48B|7480000000|19.05|1,020,593|49.76%|37|2023-02-28|15/12/2022||0.2588||273270000|2022-11-08|15/09/2022|0.3|0.2572|290790000|274390000
2022-11-28 02:36:38|08860|24528|TSX EMA|14.15B|14150000000|52.73|1,574,902|-10.82%|38|2023-02-10|15/12/2022||0.7084||1640000000|2022-11-11|15/09/2022|0.76|0.7455|1840000000|1660000000
2022-11-28 02:36:42|08861|24529|TSX EMPa|9.33B|9330000000|35.85|618,177|-3.68%|35|2023-03-16|15/01/2023||0.7713||7600000000|2022-12-15|15/10/2022||0.6938||7620000000
2022-11-28 02:36:45|08862|24524|TSX EDR|873.95M|873950000|4.600|380,943|-23.97%|32|2023-02-27|15/12/2022||0.0217||47880000|2022-11-08|15/09/2022|-0.02|0.0083|39650000|42300000
2022-11-28 02:36:49|08863|24531|TSX ERF|5.53B|5530000000|24.64|1,069,797|98.39%|39|2023-02-22|15/12/2022||1.08|||2022-11-03|15/09/2022||0.97||
2022-11-28 02:36:54|08864|951615|TSX EQX|1.43B|1430000000|4.70|764,673|-49.08%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2022-11-28 02:36:58|08865|42842|TSX EQB|2.16B|2160000000|57.66|74,408|-28.37%|38|2023-03-01|15/12/2022||2.42||202600000|2022-11-08|15/09/2022|2.35|2.18|195730000|187480000
2022-11-28 02:37:01|08866|1096521|TSX ERO|1.51B|1510000000|16.52|227,654|-21.41%|13|2023-03-16|15/12/2022||0.2366||82650000|2022-11-01|15/09/2022|0.04|0.1769|85900000|84520000
2022-11-28 02:37:05|08867|40486|TSX EIF|2.08B|2080000000|48.98|96,909|11.62%|38|2023-02-22|15/12/2022||0.734||516550000|2022-11-09|15/09/2022|1.34|1.14|586770000|547500000
2022-11-28 02:37:09|08868|24543|TSX FTT|4.95B|4950000000|32.45|438,834|-5.64%|38|2023-02-16|15/12/2022||0.7405||2060000000|2022-11-07|15/09/2022|0.97|0.7459|2110000000|2000000000
2022-11-28 02:37:13|08869|24537|LON FM|13.45B|13450000000|30.97|2,890,224|14.49%|35|2023-02-13|15/12/2022||0.13||1631000000|2022-10-25|15/09/2022||0.16||1735000000
2022-11-28 02:37:17|08870|24544|TSX FVI|1.41B|1410000000|4.86|676,859|9.21%|38|2023-03-15|15/12/2022||0.02||156090000|2022-11-09|15/09/2022|0.01|0.0179|166600000|158670000
2022-11-28 02:37:21|08871|24538|TSX FNV|36.95B|36950000000|192.76|377,707|10.79%|38|2023-03-08|15/12/2022||0.911||313780000|2022-11-07|15/09/2022|0.83|0.855|304200000|325130000
2022-11-28 02:37:24|08872|24689|TSX WN|23.65B|23650000000|166.74|164,376|22.43%|38|2023-02-28|15/12/2022|6.14|2.43|17520000000|13630000000|2022-11-22|15/09/2022|3.12|2.85|17520000000|17520000000
2022-11-28 02:37:28|08873|40487|TSX GEI|3.57B|3570000000|24.65|515,302|4.98%|38|2023-03-06|15/12/2022||0.3831||1880000000|2022-10-31|15/09/2022|0.48|0.3905|2650000000|1890000000
2022-11-28 02:37:31|08874|24550|TSX GIL|6.99B|6990000000|38.93|451,787|-26.38%|29|2023-02-23|15/12/2022||0.6924||772230000|2022-11-03|15/09/2022|0.84|0.7991|850000000|831080000
2022-11-28 02:37:34|08875|42830|TSX GSY|2B|2000000000|122.32|46,608|-33.88%|37|2023-02-15|15/12/2022||2.98||275090000|2022-11-10|15/09/2022|2.95|2.79|262220000|261110000
2022-11-28 02:37:38|08876|24553|TSX GWO|30.02B|30020000000|32.22|2,161,630|-13.76%|38|2023-02-09|15/12/2022||0.9089||1074000000|2022-11-02|15/09/2022|0.738|0.7939|11130000000|10300000000
2022-11-28 02:37:41|08877|24556|TSX HR_u|3.56B|3560000000|12.54|601,710|-21.86%|36|2023-02-15|15/12/2022|||||2022-11-14|15/09/2022|-0.46||213710000|
2022-11-28 02:37:45|08878|24555|TSX HCG|1.63B|1630000000|42.55|277,662|-2.09%|38|2023-02-16|15/12/2022||1.07||133300000|2022-11-08|15/09/2022|0.95|0.9986|106970000|126250000
2022-11-28 02:37:49|08879|24554|TSX HBM|1.94B|1940000000|7.40|1,340,754|-14.15%|39|2023-02-22|15/12/2022||0.0742||431090000|2022-11-02|15/09/2022|-0.05|-0.0841|346170000|286130000
2022-11-28 02:37:52|08880|960802|TSX H|22.05B|22050000000|36.83|1,261,689|19.27%|29|2023-02-23|15/12/2022||0.2513||1750000000|2022-11-11|15/09/2022|0.51|0.4856|1070000000|2160000000
2022-11-28 02:37:56|08881|24559|TSX IAG|7.85B|7850000000|74.52|232,023|5.49%|39|2023-02-14|15/12/2022||2.24|||2022-11-09|15/09/2022|2.29|2.27|3390000000|
2022-11-28 02:38:00|08882|24562|TSX IMG|1.28B|1280000000|2.67|1,447,210|-32.91%|38|2023-02-22|15/12/2022||-0.0361||306110000|2022-11-08|15/09/2022|-0.03|-0.0269|343300000|297850000
2022-11-28 02:38:05|08883|24561|TSX IGM|9.36B|9360000000|39.40|283,300|-19.23%|38|2023-02-10|15/12/2022||0.8457||811370000|2022-11-03|15/09/2022|0.91|0.8529|827300000|812430000
2022-11-28 02:38:09|08884|24956|TSX INE|3.4B|3400000000|16.66|469,547|-12.87%|38|2023-02-22|15/12/2022||0.1063||256990000|2022-11-07|15/09/2022|-0.0053|0.1358|258390000|255170000
2022-11-28 02:38:13|08885|24560|TSX IFC|34.65B|34650000000|197.71|397,668|21.86%|38|2023-02-07|15/12/2022||3.19||5150000000|2022-11-08|15/09/2022|2.7|2.73|5800000000|5600000000
2022-11-28 02:38:17|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
2022-11-28 02:38:21|08887|40491|TSX ITP|2.4B|2400000000|40.48|353,548|60.25%|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2022-11-28 02:38:25|08888|42920|TSX IVN|13.53B|13530000000|11.32|1,195,800|14.34%|35|2023-03-08|15/12/2022||0.076||0.00|2022-11-14|15/09/2022|0.07|0.0754|460470000|0.00
2022-11-28 02:38:28|08889|1029161|TSX JWEL|1.42B|1420000000|33.99|48,195|-13.16%|24|2023-02-23|15/12/2022||0.6339||197690000|2022-11-03|15/09/2022|0.34|0.3418|138900000|142780000
2022-11-28 02:38:32|08890|980227|TSX KNT|1.78B|1780000000|7.65|903,963|3.8%|24|2023-03-29|15/12/2022||0.0771||58000000|2022-11-14|15/09/2022|0.01|0.0502|36400000|50750000
2022-11-28 02:38:35|08891|24570|TSX KEY|6.56B|6560000000|29.70|828,860|3.56%|38|2023-02-15|15/12/2022||0.403||1430000000|2022-11-09|15/09/2022|0.56|0.4467|1630000000|1630000000
2022-11-28 02:38:39|08892|959119|TSX KXS|4.2B|4200000000|150.73|58,475|-25.27%|25|2023-02-28|15/12/2022||0.1838||99270000|2022-11-03|15/09/2022|0.1989|0.2284|89500000|90250000
2022-11-28 02:38:42|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|-3.61%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2022-11-28 02:38:46|08894|24573|TSX LB|1.46B|1460000000|33.67|254,846|-12.43%|38|2023-03-01|15/01/2023||1.26||272670000|2022-12-09|15/10/2022||1.24||264400000
2022-11-28 02:38:49|08895|25014|TSX LWRK|2.24B|2240000000|32.27|336,107|25.56%|37|2022-11-08|15/09/2022||0.2||265800000|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000
2022-11-28 02:38:53|08896|24576|TSX LNR|4.16B|4160000000|67.11|141,650|-12.56%|38|2023-03-08|15/12/2022||1.67||1790000000|2022-11-09|15/09/2022|1.91|1.7|2100000000|1990000000
2022-11-28 02:38:56|08897|42940|TSX LAC|4.38B|4380000000|32.45|674,247|-28.14%|14|2023-03-17|15/12/2022||-0.206||22650000|2022-10-27|15/09/2022|-0.3|-0.1615|0.00|0.00
2022-11-28 02:39:01|08898|24572|TSX L|38.26B|38260000000|117.75|432,559|22.1%|38|2023-02-23|15/12/2022|1.69|1.68|17390000000|13180000000|2022-11-16|15/09/2022|2.01|1.96|17390000000|16830000000
2022-11-28 02:39:05|08899|24578|TSX LUN|6.29B|6290000000|8.160|3,811,038|-18.64%|37|2023-02-23|15/12/2022||0.11||709580000|2022-10-25|15/09/2022||0.11||683620000
2022-11-28 02:39:10|08900|24584|TSX MFI|3.09B|3090000000|25.17|223,762|-13.3%|37|2023-02-22|15/12/2022||0.186||1220000000|2022-11-08|15/09/2022|-0.01|0.066|1230000000|1240000000
2022-11-28 02:39:14|08901|25012|TSX MRE|947.76M|947760000|11.79|391,589|13.69%|38|2023-03-02|15/12/2022||0.4909||1120000000|2022-11-01|15/09/2022|0.56|0.4373|1190000000|1100000000
2022-11-28 02:39:18|08902|24582|TSX MEG|5.78B|5780000000|19.10|2,613,577|75.87%|38|2023-02-09|15/12/2022||0.6868||1600000000|2022-11-09|15/09/2022|0.51|0.9102|1570000000|1500000000
2022-11-28 02:39:23|08903|24591|TSX MX|3.78B|3780000000|54.02|205,119|1.27%|38|2023-01-25|15/12/2022||0.6579||960550000|2022-10-26|15/09/2022|0.69|0.6314|1010000000|981830000
2022-11-28 02:39:26|08904|42985|TSX MTY|1.45B|1450000000|59.47|31,305|3.34%|30|2023-02-16|15/11/2022||0.9101||155620000|2022-10-07|15/08/2022|0.92|1.09|171540000|162830000
2022-11-28 02:39:29|08905|24590|TSX MTL|1.4B|1400000000|15.07|343,603|26%|38|2023-02-08|15/12/2022||0.27||502130000|2022-10-20|15/09/2022|0.39|0.404|518400000|525200000
2022-11-28 02:39:34|08906|24592|TSX NA|33.37B|33370000000|99.13|1,545,759|-3.13%|38|2023-03-01|15/01/2023||2.45||2610000000|2022-11-30|15/10/2022||2.24||2510000000
2022-11-28 02:39:37|08907|49233|TSX NXE|2.93B|2930000000|6.100|1,361,255|2.01%|26|2023-02-27|15/12/2022||-0.005|||2022-11-06|15/09/2022|-0.05|-0.005||
2022-11-28 02:39:40|08908|42990|TSX NFI|752.96M|752960000|9.76|250,136|-54.29%|33|2023-03-22|15/12/2022||-0.4907||696050000|2023-03-08|15/12/2023||0.48||954600000
2022-11-28 02:39:44|08909|24600|TSX NPI|9.38B|9380000000|38.24|754,836|-2.05%|38|2023-02-23|15/12/2022||0.5845||708490000|2022-11-10|15/09/2022|0.33|0.295|555850000|527010000
2022-11-28 02:39:48|08910|24606|TSX OGC|1.59B|1590000000|2.260|1,308,798|-5.44%|33|2022-10-27|15/09/2022||0.0327||283590000|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000
2022-11-28 02:39:51|08911|960813|TSX OGI|410.96M|410960000|1.31|339,817|-51.48%|29|2023-01-10|15/11/2022||-0.0151||44210000|2022-11-28|15/08/2022||-0.0217||42820000
2022-11-28 02:39:55|08912|42743|TSX OSK|1.3B|1300000000|3.75|539,416|25%|25|2023-03-09|15/12/2022||-0.0266|||2022-11-28|15/09/2022|-0.02|-0.0289||
2022-11-28 02:39:59|08913|40498|TSX PXT|2.09B|2090000000|19.17|561,734|-10.38%|31|2023-02-27|15/12/2022||0.88|||2022-11-03|15/09/2022|0.59|1.17||
2022-11-28 02:40:04|08914|24618|TSX PKI|4.82B|4820000000|27.28|557,590|-18.66%|38|2023-03-02|15/12/2022||0.8658||8330000000|2022-11-02|15/09/2022|0.31|0.6218|9520000000|8330000000
2022-11-28 02:40:08|08915|24623|TSX POW|22.52B|22520000000|33.75|2,646,726|-19.66%|39|2023-03-22|15/12/2022||0.9271|||2022-11-09|15/09/2022|0.63|0.8697|11190000000|
2022-11-28 02:40:15|08916|943642|TSX PSK|5.19B|5190000000|21.73|477,658|55.44%|32|2023-02-06|15/12/2022||0.322||62000000|2022-10-24|15/09/2022|0.32|0.3494|154700000|59000000
2022-11-28 02:40:18|08917|25066|TSX PBH|3.77B|3770000000|84.39|63,127|-32.59%|38|2023-03-16|15/12/2022||1.33||1520000000|2022-11-03|15/09/2022|1.37|1.49|1620000000|1590000000
2022-11-28 02:40:23|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|9.55%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2022-11-28 02:40:27|08919|24632|TSX QBRb|6.53B|6530000000|28.12|521,293|-2.6%|39|2023-03-15|15/12/2022||0.6933||1160000000|2022-11-03|15/09/2022|0.75|0.7394|1140000000|1150000000
2022-11-28 02:40:30|08920|1029163|TSX REAL|311.12M|311120000|4.28|104,726|-49.65%|19|2023-02-02|15/12/2022||0.00||15240000|2022-11-16|15/09/2022|0.00|-0.0143|14400000|15930000
2022-11-28 02:40:34|08921|43058|TSX RCH|2.1B|2100000000|37.52|71,378|-14.73%|29|2023-01-19|15/11/2022||0.71||464310000|2022-10-06|15/08/2022|0.82|0.6849|472880000|451890000
2022-11-28 02:40:38|08922|24642|TSX RUS|1.81B|1810000000|29.02|238,383|-15.34%|38|2023-02-14|15/12/2022||0.794||1140000000|2022-11-09|15/09/2022|1.45|1.18|1270000000|1220000000
2022-11-28 02:40:42|08923|24645|TSX SAP|14.26B|14260000000|34.03|428,899|16.46%|39|2023-02-09|15/12/2022||0.4229||4420000000|2022-11-10|15/09/2022|0.42|0.3729|4460000000|4290000000
2022-11-28 02:40:46|08924|25146|TSX SEA|1.34B|1340000000|16.70|59,467|-30.59%|36|2023-03-23|15/12/2022||-0.0651||0.00|2022-11-14|15/09/2022|0.06|-0.0715|0.00|0.00
2022-11-28 02:40:50|08925|24650|TSX SJRb|18.2B|18200000000|36.52|1,357,538|-0.41%|38|2023-01-12|15/11/2022||0.37||1389000000|2022-11-29|15/08/2022||0.354||1370000000
2022-11-28 02:40:53|08926|24988|TSX SIA|848.55M|848550000|11.64|237,144|-20.44%|38|2023-02-16|15/12/2022||0.33||197200000|2022-11-10|15/09/2022|0.03|0.33|189190000|191830000
2022-11-28 02:40:57|08927|24659|TSX SVM|669M|669000000|3.78|317,285|-27.17%|37|2022-11-03|15/09/2022|-0.01|0.055|51700000|58610000|2022-10-14|15/12/2022|0.06|0.052|57150000|58470000
2022-11-28 02:41:00|08928|978638|TSX SIL|1.26B|1260000000|8.57|341,926|-19.68%|24|2023-03-23|15/12/2022||-0.02||20000000|2022-11-14|15/09/2022||-0.04||13000000
2022-11-28 02:41:04|08929|978227|TSX ZZZ|785.01M|785010000|21.92|91,979|-41.03%|27|2023-02-28|15/12/2022||0.852||264280000|2022-11-04|15/09/2022|0.89|0.966|251030000|265480000
2022-11-28 02:41:08|08930|24654|TSX SNC|4.38B|4380000000|24.93|278,692|-22.34%|38|2023-03-02|15/12/2022||0.312||1940000000|2022-11-04|15/09/2022|0.3|0.305|1890000000|1810000000
2022-11-28 02:41:11|08931|958361|TSX TOY|3.52B|3520000000|34.24|89,302|-26%|25|2023-03-08|15/12/2022||-0.0351||495740000|2022-11-02|15/09/2022|1.08|1.01|624000000|670040000
2022-11-28 02:41:16|08932|24657|TSX STN|7.51B|7510000000|67.81|282,947|-3.21%|39|2023-02-22|15/12/2022||0.7186||1100000000|2022-11-10|15/09/2022|0.86|0.8609|1160000000|1130000000
2022-11-28 02:41:18|08933|1055997|TSX STLC|2.38B|2380000000|43.10|506,889|1.63%|24|2023-02-22|15/12/2022||1.3||675050000|2022-11-15|15/09/2022|2.4|2.01|846000000|793050000
2022-11-28 02:41:21|08934|43085|TSX SJ|2.82B|2820000000|47.31|124,328|17.05%|36|2023-03-08|15/12/2022||0.5767||613170000|2022-11-09|15/09/2022|1.07|1.03|842000000|744830000
2022-11-28 02:41:25|08935|945165|TSX SMU_u|4.26B|4260000000|22.45|773,379|-1.36%|33|2023-02-21|15/12/2022||||69200000|2022-11-09|15/09/2022|0.208||47110000|62500000
2022-11-28 02:41:28|08936|24651|TSX SLF|36.63B|36630000000|62.47|1,986,519|-9.35%|39|2023-02-08|15/12/2022||1.5|||2022-11-02|15/09/2022|1.62|1.47|8970000000|
2022-11-28 02:41:32|08937|31160|TSX SOY|1.45B|1450000000|13.61|113,779|73.6%|38|2023-03-01|15/12/2022||0.006||236540000|2022-11-09|15/09/2022|0.02|-0.008|229670000|226890000
2022-11-28 02:41:36|08938|24655|TSX SPB|2.06B|2060000000|10.23|391,625|-26.03%|38|2023-02-16|15/12/2022||0.2983||956000000|2022-11-09|15/09/2022|-1.06|-0.282|510500000|537330000
2022-11-28 02:41:40|08939|24671|TSX TFII|12.25B|12250000000|140.47|234,434|-2.02%|38|2023-02-15|15/12/2022||1.76||2100000000|2022-10-27|15/09/2022|2.01|1.97|2240000000|2260000000
2022-11-28 02:41:44|08940|24692|TSX X|7.66B|7660000000|137.81|97,828|6.24%|38|2023-02-13|15/12/2022||1.75||281060000|2022-10-26|15/09/2022|1.68|1.67|269300000|278230000
2022-11-28 02:41:48|08941|25220|TSX TXG|1.02B|1020000000|11.91|301,555|-16.48%|31|2023-02-23|15/12/2022||0.3829|||2022-11-09|15/09/2022|0.4|0.3354|209300000|207500000
2022-11-28 02:41:52|08942|24675|TSX TIH|8.42B|8420000000|102.34|114,685|-6.74%|38|2023-02-08|15/12/2022||1.43||1070000000|2022-11-01|15/09/2022|1.49|1.34|1140000000|1080000000
2022-11-28 02:41:55|08943|24668|TSX TD|165.04B|165040000000|91.02|4,930,975|-3.75%|39|2023-03-02|15/01/2023||2.14||11960000000|2022-12-01|15/10/2022||2.03||11340000000
2022-11-28 02:41:59|08944|24678|TSX TOU|27.17B|27170000000|80.38|2,289,245|81.4%|38|2023-03-07|15/12/2022||2.55|||2022-11-02|15/09/2022|6.11|1.88|1740000000|
2022-11-28 02:42:03|08945|43104|TSX RNW|3.83B|3830000000|14.36|598,373|-23.04%|31|2023-03-08|15/12/2022||0.264||146160000|2022-11-04|15/09/2022|-0.07|0.1084|124000000|112650000
2022-11-28 02:42:06|08946|1011025|TSX TSU|1.96B|1960000000|42.88|78,428|-6.13%|24|2023-02-09|15/12/2022||0.42||724130000|2022-11-03|15/09/2022|0.51|0.37|644820000|631470000
2022-11-28 02:42:10|08947|24566|TSX TRQ|8.54B|8540000000|42.42|749,041|132.44%|33|2023-03-16|15/12/2022||-0.0046||257820000|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000
2022-11-28 02:42:13|08948|24682|TSX VET|4.25B|4250000000|26.04|1,805,120|126.43%|39|2023-02-27|15/12/2022||0.85||855000000|2022-11-09|15/09/2022|1.65|1.65|964680000|964680000
2022-11-28 02:42:18|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2022-11-28 02:42:21|08950|976223|TSX WELL|687.41M|687410000|3.000|659,056|-49.75%|22|2022-11-10|15/09/2022|0.07|0.0644|145790000|141850000|2022-08-11|15/06/2022|0.08|0.045|140330000|130010000
2022-11-28 02:42:24|08951|43141|TSX WDO|1.28B|1280000000|8.95|464,714|-27.29%|31|2023-02-23|15/12/2022||0.065||84000000|2022-11-09|15/09/2022|-0.03|0.0378|61820000|61800000
2022-11-28 02:42:27|08952|24686|TSX WFG|9.2B|9200000000|109.49|270,083|3.06%|38|2023-02-13|15/12/2022||0.61||2318000000|2022-10-26|15/09/2022||2.27||2569000000
2022-11-28 02:42:33|08953|25241|TSX WCP|6.63B|6630000000|10.85|2,916,193|59.32%|38|2023-02-23|15/12/2022||0.465|||2022-10-27|15/09/2022|0.53|0.4363|1070000000|
2022-11-28 02:42:36|08954|43147|TSX WPK|2.85B|2850000000|43.78|43,668|20.81%|33|2023-03-01|15/12/2022||0.4901||309470000|2022-10-20|15/09/2022|0.45|0.502|302530000|300500000
2022-11-28 02:42:40|08955|978215|TSX WIRu|1.84B|1840000000|21.77|1,468,606|0%|25|2022-08-10|15/06/2022||||48620000|2022-05-11|15/03/2022||||48070000
2022-11-28 02:42:44|08956|24919|TSX WSP|20.51B|20510000000|165.05|181,160|-8.77%|38|2023-03-01|15/12/2022||1.51||2470000000|2022-11-09|15/09/2022|1.59|1.56|2190000000|2140000000
2022-11-28 02:42:47|08957|951635|TSX WEED|2.34B|2340000000|4.810|3,364,003|-67.52%|31|2023-02-09|15/12/2022||-0.2284||120050000|2022-11-09|15/09/2022|-0.47|-0.2696|117860000|113160000
2022-11-28 02:42:49|08958|1055210|NYSE GOLD|28.33B|28330000000|16.02|22,181,300|-16.97%|26|2023-02-15|15/12/2022||0.1778||2770000000|2022-11-03|15/09/2022|0.13|0.1115|2530000000|2530000000
2022-11-28 02:42:54|08959|24589|TSX MRU|18.28B|18280000000|77.26|404,919|24.85%|38|2023-01-24|15/12/2022||0.9565||4500000000|2022-11-16|15/09/2022|0.92|0.895|4430000000|4270000000
2022-11-28 02:42:57|08960|24473|TSX BMO|88.71B|88710000000|132.12|2,245,817|-4.21%|39|2023-02-28|15/01/2023||3.35||7430000000|2022-12-01|15/10/2022||3.07||6910000000
2022-11-28 02:43:01|08961|24453|TSX AQN|7B|7000000000|10.24|3,698,173|-41.79%|37|2023-03-02|15/12/2022||0.2015||709140000|2022-11-11|15/09/2022|0.11|0.1655|666700000|593820000
2022-11-28 02:43:04|08962|24469|TSX BCE|58.5B|58500000000|64.15|2,649,789|-0.64%|39|2023-02-02|15/12/2022||0.753||6380000000|2022-11-03|15/09/2022|0.88|0.8426|6020000000|6010000000
2022-11-28 02:43:08|08963|24520|NYSE DML|1.32B|1320000000|1.60|1,856,473|-21.18%|38|2023-03-01|15/12/2022||-0.01|||2022-11-02|15/09/2022|-0.01|-0.01|3040000|
2022-11-28 02:43:12|08964|25153|TSX SII|1.23B|1230000000|49.03|32,041|-14.73%|38|2023-03-02|15/12/2022||0.46||35700000|2022-11-04|15/09/2022|0.12|0.32|30750000|34650000
2022-11-28 02:43:14|08965|1055247|NYSE YRI|6.79B|6790000000|7.07|2,054,713|39.45%|24|2023-02-15|15/12/2022||0.05||413980000|2022-10-27|15/09/2022||0.04||430360000
2022-11-28 02:43:18|08966|24498|TSX CNQ|89.14B|89140000000|80.52|5,527,729|53.49%|39|2023-03-02|15/12/2022||2.63||9990000000|2022-11-03|15/09/2022|3.09|2.84|10460000000|10460000000
2022-11-28 02:43:21|08967|1164007|TSX DND|914.88M|914880000|13.77|313,228|-66.22%|13|2023-02-06|15/12/2022||0.035||115110000|2022-11-10|15/09/2022|-0.15|-0.145|120200000|122500000
2022-11-28 02:43:25|08968|42839|TSX ENGH|1.67B|1670000000|30.18|60,503|-45%|35|2023-03-09|15/01/2023||0.3778||105400000|2022-12-15|15/10/2022||0.404||104420000
2022-11-28 02:43:29|08969|24536|TSX FFH|19.45B|19450000000|764.00|39,034|34.16%|28|2023-02-16|15/12/2022||63.07||7280000000|2022-11-03|15/09/2022|-3.65|-17.43|6920000000|7170000000
2022-11-28 02:43:33|08970|24952|TSX IFP|1.33B|1330000000|25.87|258,711|-19.03%|37|2023-02-09|15/12/2022||0.115||807480000|2022-11-03|15/09/2022|0.58|0.7848|1040000000|907300000
2022-11-28 02:43:36|08971|24575|TSX LIF|2.06B|2060000000|32.21|315,327|-13.46%|38|2023-03-09|15/12/2022||0.76|||2022-11-03|15/09/2022|1.24|0.8567|63480000|
2022-11-28 02:43:39|08972|1123415|TSX LSPD|3.18B|3180000000|21.13|1,457,232|-69.52%|13|2023-02-02|15/12/2022||-0.052||188400000|2022-11-03|15/09/2022|-0.05|-0.0713|183700000|182310000
2022-11-28 02:43:41|08973|1166355|TSX NVEI|5.52B|5520000000|39.06|322,296|-66.95%|11|2023-03-08|15/12/2022||0.4379||218130000|2022-11-03|15/09/2022|0.43|0.388|197150000|188370000
2022-11-28 02:43:44|08974|24605|TSX ONEX|6.06B|6060000000|71.00|158,250|-25.97%|37|2023-02-24|15/12/2022|||||2022-11-11|15/09/2022|-2.12|||
2022-11-28 02:43:49|08975|24608|TSX OTEX|10.67B|10670000000|40.05|808,688|-35.26%|38|2023-02-02|15/12/2022||1.08||1190000000|2022-11-03|15/09/2022|1.04|1.03|1150000000|1150000000
2022-11-28 02:43:51|08976|24680|TSX TRP|66.76B|66760000000|65.97|5,204,947|8.33%|39|2023-02-16|15/12/2022||1.09||3750000000|2022-11-09|15/09/2022|1.07|0.984|3800000000|3800000000
2022-11-28 02:43:55|08977|24603|TSX NWC|1.78B|1780000000|37.41|134,777|9.55%|26|2023-03-16|15/01/2023||0.4925||574000000|2022-12-07|15/10/2022||0.6025||551170000
2022-11-28 02:43:59|08978|24679|TSX TRI|74.79B|74790000000|155.53|388,631|0.8%|39|2023-02-09|15/12/2022||0.8783||2370000000|2022-11-01|15/09/2022|0.7773|0.673|2150000000|2140000000
2022-11-28 02:44:04|08979|43109|TSX TCN|3.24B|3240000000|11.85|657,978|-32.79%|32|2023-03-01|15/12/2022||0.2133||112050000|2022-11-08|15/09/2022|0.49|0.1433|105040000|108080000
2022-11-28 02:44:09|08980|24691|TSX WTE|1.55B|1550000000|24.45|122,001|-11.57%|37|2023-03-20|15/12/2022||0.314||73850000|2022-11-03|15/09/2022|0.24|0.311|66620000|70740000
2022-11-28 02:44:13|08981|998086|NYSE GOOS|1.91B|1910000000|18.33|1,568,139|-60.07%|25|2023-02-09|15/12/2022||1.61||638390000|2022-11-02|15/09/2022|0.22|0.0439|277200000|262710000
2022-11-28 02:44:16|08982|1055239|NYSE BB|3.73B|3730000000|6.43|1,454,701|-48.93%|25|2022-12-20|15/11/2022||-0.1072||224860000|2022-09-27|15/08/2022|-0.0684|-0.0971|229560000|229430000
2022-11-28 02:44:21|08983|24470|TSX BEI_u|2.59B|2590000000|51.53|104,582|-6.95%|38|2023-02-23|15/12/2022||||127950000|2022-11-08|15/09/2022|1.03||125500000|124800000
2022-11-28 02:44:24|08984|24777|TSX BYD|4.64B|4640000000|216.00|46,678|1.36%|29|2023-03-21|15/12/2022||1.07||826220000|2022-11-09|15/09/2022||0.91||792430000
2022-11-28 02:44:27|08985|985736|TSX BBU_u|5.71B|5710000000|26.28|67,796|-31.11%|26|2023-02-09|15/12/2022||0.0996||3430000000|2022-11-04|15/09/2022|-0.14|-0.054|14740000000|3540000000
2022-11-28 02:44:32|08986|42747|TSX BIP_u|23.48B|23480000000|50.93|604,031|6.33%|37|2023-02-01|15/12/2022||0.2527||1500000000|2022-11-02|15/09/2022|0.0681|0.204|4940000000|1490000000
2022-11-28 02:44:34|08987|1177000|NASDAQ BPYP_pa|-|-|21.95|4,691|-31.08%|0||
2022-11-28 02:44:37|08988|977801|TSX BEP_pg|18.73B|18730000000|23.00|4,004|-13.6%|0||
2022-11-28 02:44:40|08989|24482|TSX CAR_u|7.58B|7580000000|44.06|440,598|-24.18%|38|2023-02-28|15/12/2022||||256000000|2022-11-08|15/09/2022|0.36||252030000|253800000
2022-11-28 02:44:44|08990|1055219|NYSE CNR|114.36B|114360000000|169.17|1,085,083|4.52%|26|2023-01-24|15/12/2022||2.12||4530000000|2022-10-25|15/09/2022|2.13|2.01|4510000000|4330000000
2022-11-28 02:44:48|08991|24501|NYSE CP|100.92B|100920000000|108.50|1,235,343|18.17%|33|2023-01-25|15/12/2022||1.16||2500000000|2022-10-26|15/09/2022|1.01|1.01|2310000000|2270000000
2022-11-28 02:44:51|08992|42784|TSX CHP_u|10.53B|10530000000|14.56|383,061|-0.21%|33|2023-02-15|15/12/2022|||||2022-11-09|15/09/2022|1.31||328320000|
2022-11-28 02:44:54|08993|24822|TSX CRR_u|2.92B|2920000000|16.44|172,983|-6.54%|30|2023-02-22|15/12/2022||||103740000|2022-11-09|15/09/2022|-0.06||103640000|103950000
2022-11-28 02:44:58|08994|24527|TSX ELD|1.88B|1880000000|10.21|452,214|-12.29%|37|2023-02-23|15/12/2022||0.1038||263330000|2022-10-27|15/09/2022|-0.04|0.0551|217700000|230000000
2022-11-28 02:45:02|08995|24534|TSX FCR_u|3.71B|3710000000|17.37|462,232|-5.6%|38|2023-02-07|15/12/2022|||||2022-11-01|15/09/2022|-0.95||171900000|
2022-11-28 02:45:06|08996|953907|NASDAQ FSV|7.55B|7550000000|171.93|75,355|-31.3%|31|2023-02-08|15/12/2022||1.23||942560000|2022-10-26|15/09/2022|1.17|1.19|960460000|927660000
2022-11-28 02:45:10|08997|24564|NYSE IMO|46.31B|46310000000|76.57|1,283,440|83.23%|39|2023-01-31|15/12/2022||2.5||17290000000|2022-10-28|15/09/2022|2.91|2.77|15220000000|15280000000
2022-11-28 02:45:14|08998|40490|TSX IIP_u|1.83B|1830000000|12.64|332,197|-24.31%|35|2023-02-22|15/12/2022||||56200000|2022-11-10|15/09/2022|0.23||54850000|54450000
2022-11-28 02:45:18|08999|24969|TSX KMP_u|2.03B|2030000000|16.85|229,663|-26.19%|38|2023-02-14|15/12/2022||||85650000|2022-11-08|15/09/2022|0.03||85300000|84300000
2022-11-28 02:45:21|09000|1055235|NYSE MFC|45.26B|45260000000|24.03|6,770,991|-0.5%|26|2023-02-15|15/12/2022||0.8115||2081000000|2022-11-09|15/09/2022|0.67|0.6773|1350000000|35120000000
2022-11-28 02:45:25|09001|25045|TSX NWH_u|2.52B|2520000000|10.43|724,413|-23.31%|38|2023-03-09|15/12/2022||||121000000|2022-11-15|15/09/2022|0.03||115780000|112000000
2022-11-28 02:45:29|09002|941685|TSX OR|3.13B|3130000000|17.04|330,840|7.92%|32|2023-02-22|15/12/2022||0.1067||56900000|2022-11-09|15/09/2022|0.14|0.097|53660000|53650000
2022-11-28 02:45:33|09003|24624|TSX PPL|26.1B|26100000000|47.51|1,774,836|22.7%|38|2023-02-23|15/12/2022||0.6553||2450000000|2022-11-03|15/09/2022|3.23|0.6202|2780000000|2530000000
2022-11-28 02:45:37|09004|24468|NYSE PRMW|3.28B|3280000000|20.51|90,288|-7.78%|42|2023-02-23|15/12/2022||0.1683||547040000|2022-11-10|15/09/2022|0.22|0.2214|584600000|581000000
2022-11-28 02:45:40|09005|31157|NYSE RBA|8.07B|8070000000|72.89|224,884|-17.43%|34|2023-03-02|15/12/2022||0.5575||412960000|2022-11-07|15/09/2022|0.53|0.39|411480000|366230000
2022-11-28 02:45:44|09006|24514|TSX SRU_u|4.79B|4790000000|27.80|301,771|-10.38%|34|2023-02-15|15/12/2022|||||2022-11-12|15/09/2022|0.47||196680000|
2022-11-28 02:45:48|09007|976225|TSX TECKa|23.99B|23990000000|46.83|1,482|23.53%|28|2023-02-23|15/12/2022||1.36||3880000000|2022-10-27|15/09/2022|1.74|1.66|4670000000|4470000000
2022-11-28 02:45:52|09008|24662|TSX T|41.25B|41250000000|29.04|2,255,832|-1.09%|38|2023-02-09|15/12/2022||0.2971||4950000000|2022-11-04|15/09/2022|0.34|0.3236|4640000000|4670000000
2022-11-28 02:45:56|09009|24663|TSX TA|3.45B|3450000000|12.76|841,604|-3.84%|39|2023-03-01|15/12/2022||0.1814||576320000|2022-11-08|15/09/2022|0.23|0.3237|929000000|518270000
2022-11-28 02:46:00|09010|24665|TSX TCLa|1.45B|1450000000|16.78|131,638|-11.54%|38|2023-03-02|15/01/2023||0.4433||755000000|2022-12-13|15/10/2022||0.718||805000000
2022-11-28 02:46:03|09011|24446|NYSE AEM|30.41B|30410000000|66.38|1,485,510|1.42%|34|2023-02-15|15/12/2022||0.5862||1930000000|2022-10-27|15/09/2022|0.7029|0.5921|1960000000|1980000000
2022-11-28 02:46:08|09012|24480|NYSE BTO|5.06B|5060000000|4.71|2,815,786|-7.47%|33|2023-03-16|15/12/2022||0.1222||550750000|2022-11-01|15/09/2022|0.03|0.0489|392550000|393000000
2022-11-28 02:46:12|09013|31094|NASDAQ BLDP|2.43B|2430000000|8.17|948,815|-57.84%|31|2023-03-09|15/12/2022||-0.1933||36300000|2022-11-07|15/09/2022|-0.1889|-0.1833|28740000|31640000
2022-11-28 02:46:17|09014|24683|NYSE BHC|3.32B|3320000000|9.14|1,557,749|-71.26%|33|2023-02-22|15/12/2022||0.965||2140000000|2022-11-03|15/09/2022|0.7912|0.8424|2050000000|2060000000
2022-11-28 02:46:21|09015|42751|NASDAQ DOO|7.52B|7520000000|94.83|124,710|-6.82%|38|2023-03-24|15/01/2023||4.61||3220000000|2022-11-30|15/10/2022||2.38||2360000000
2022-11-28 02:46:24|09016|1055217|NYSE CCO|14.04B|14040000000|32.54|1,749,080|5.1%|26|2023-02-10|15/12/2022||0.078||458820000|2022-10-27|15/09/2022|0.03|0.00|389000000|370250000
2022-11-28 02:46:27|09017|24492|TSX CIX|2.74B|2740000000|14.30|730,748|-51.34%|38|2023-02-16|15/12/2022||0.7463||575330000|2022-11-10|15/09/2022|0.73|0.7321|513600000|599590000
2022-11-28 02:46:30|09018|962584|NASDAQ CRON|1.58B|1580000000|4.18|285,430|-28.91%|23|2022-11-07|15/09/2022|-0.1|-0.0561|20920000|24990000|2022-08-09|15/06/2022|-0.05|-0.056|23060000|27990000
2022-11-28 02:46:33|09019|1055225|NYSE ENB|113.27B|113270000000|55.94|8,873,636|12.35%|26|2023-02-17|15/12/2022||0.7259||13520000000|2022-11-04|15/09/2022|0.67|0.6472|12970000000|12320000000
2022-11-28 02:46:36|09020|24539|NYSE FR|3.36B|3360000000|12.65|715,675|-16.39%|29|2023-02-22|15/12/2022||-0.0175||169000000|2022-11-09|15/09/2022|-0.09|-0.024|159800000|156000000
2022-11-28 02:46:38|09021|1159533|NYSE GFL|13.21B|13210000000|38.52|328,543|-23.18%|17|2023-02-20|15/12/2022||0.105||1700000000|2022-11-02|15/09/2022|0.2|0.2032|1830000000|1710000000
2022-11-28 02:46:41|09022|1055232|NYSE K|7B|7000000000|5.57|3,537,452|-27.76%|26|2023-02-15|15/12/2022||0.1046||1330000000|2022-11-09|15/09/2022|0.0667|0.077|1140000000|1360000000
2022-11-28 02:46:44|09023|24990|NYSE MAG|2.08B|2080000000|21.04|185,428|0.91%|31|2023-03-30|15/12/2022||0.096||0.00|2022-11-14|15/09/2022|0.08|0.0888|25210000|27330000
2022-11-28 02:46:48|09024|24586|NYSE MG|23.53B|23530000000|82.31|744,836|-19.65%|34|2023-02-24|15/12/2022||1.86||12830000000|2022-11-04|15/09/2022|1.45|1.5|12540000000|12380000000
2022-11-28 02:46:51|09025|24598|NYSE NGD|1.02B|1020000000|1.500|1,713,939|-20.21%|38|2023-02-16|15/12/2022||-0.0157||163430000|2022-11-03|15/09/2022|-0.02|-0.013|151200000|150840000
2022-11-28 02:46:55|09026|24597|NYSE NG|2.55B|2550000000|7.65|129,312|-14.72%|38|2023-01-25|15/11/2022||-0.0394|||2022-10-04|15/08/2022|-0.0684|-0.0381||
2022-11-28 02:46:58|09027|1057244|NYSE NTR|59.42B|59420000000|110.16|1,472,087|27.06%|22|2023-02-07|15/12/2022||3.79||10510000000|2022-11-02|15/09/2022|3.45|5.33|10960000000|11810000000
2022-11-28 02:47:02|09028|24609|NASDAQ PAAS|4.46B|4460000000|21.18|693,041|-35.15%|34|2023-02-22|15/12/2022||0.0775||384000000|2022-11-10|15/09/2022|-0.01|-0.0667|338890000|350340000
2022-11-28 02:47:06|09029|943641|NYSE QSR|39.97B|39970000000|88.81|632,315|20.58%|33|2023-02-13|15/12/2022||1||2270000000|2022-11-03|15/09/2022|1.32|1.09|2370000000|2260000000
2022-11-28 02:47:09|09030|1055240|NYSE RY|186.87B|186870000000|134.81|3,605,117|3.14%|26|2023-02-24|15/01/2023||2.93||13080000000|2022-11-30|15/10/2022||2.69||12190000000
2022-11-28 02:47:13|09031|25177|NYSE SSL|2.11B|2110000000|7.08|402,986|-11.72%|25|2023-02-16|15/12/2022||0.0248||31200000|2022-11-07|15/09/2022|0.03|0.025|39000000|38900000
2022-11-28 02:47:16|09032|25152|NYSE SHOP|62.61B|62610000000|49.18|4,075,911|-75.46%|26|2023-02-15|15/12/2022||-0.014||1640000000|2022-10-27|15/09/2022|-0.02|-0.0658|1370000000|1340000000
2022-11-28 02:47:20|09033|24656|NASDAQ SSRM|4.11B|4110000000|19.82|338,417|-13.3%|34|2023-02-22|15/12/2022||0.2607||452570000|2022-11-08|15/09/2022|-0.094|-0.0789|223660000|297580000
2022-11-28 02:47:22|09034|1055242|NYSE SU|63.92B|63920000000|47.38|10,711,293|48.9%|26|2023-02-08|15/12/2022||2.17||13800000000|2022-11-03|15/09/2022|1.88|1.88|15060000000|15060000000
2022-11-28 02:47:25|09035|1170093|NYSE TIXT|7.25B|7250000000|27.34|148,676|-37.18%|9|2023-02-21|15/12/2022||0.4264||947440000|2022-11-04|15/09/2022|0.4329|0.4135|832000000|878160000
2022-11-28 02:47:28|09036|1173238|NASDAQ TLRY|3.15B|3150000000|5.09|1,760,319|-61.9%|16|2023-01-09|15/11/2022||-0.0863||218340000|2022-10-07|15/08/2022|-0.178|-0.0889|209720000|204530000
2022-11-28 02:47:31|09037|24471|NYSE WCN|48.9B|48900000000|191.07|313,416|12.47%|37|2023-02-15|15/12/2022||0.8794||1850000000|2022-11-02|15/09/2022|1.1|1.02|1880000000|1870000000
2022-11-28 02:47:35|09038|24690|NASDAQ WPRT|198.7M|198700000|1.16|70,032|-63.06%|33|2023-03-21|15/12/2022||-0.0629||79710000|2022-11-07|15/09/2022|-0.07|-0.0671|71180000|76140000
2022-11-28 02:47:38|09039|24652|NYSE WPM|23.3B|23300000000|51.18|963,843|-3.83%|34|2023-03-22|15/12/2022||0.2672||249670000|2022-11-03|15/09/2022|0.208|0.2121|218840000|233920000
2022-11-28 02:47:42|09040|24542|TSX FTS|25.98B|25980000000|54.09|1,841,184|-3.29%|38|2023-02-16|15/12/2022||0.7166||2690000000|2022-10-28|15/09/2022|0.71|0.6839|2550000000|2490000000
2022-11-28 02:47:45|09041|24637|TSX REI_u|6.54B|6540000000|21.53|875,361|-3.28%|38|2023-02-14|15/12/2022|||||2022-11-03|15/09/2022|0.0106||265900000|
2022-11-28 02:47:48|09042|43433|KS 005930|409.91T|4.0991E+14|59,800|8,642,280|-17.15%|36|2023-01-26|15/12/2022||1025.25||77399670000000|2022-10-27|15/09/2022|1346|1365.08|76780000000000|77114250000000
2022-11-28 02:47:51|09043|43430|KS 000660|58.52T|58520000000000|83,100|1,827,323|-28.05%|37|2023-01-26|15/12/2022||192.06||9559720000000|2022-10-26|15/09/2022|1609|2293.56|10983000000000|11811640000000
2022-11-28 02:47:55|09044|43493|KS 035420|26.06T|26060000000000|182,500|726,112|-53.27%|38|2023-01-26|15/12/2022||1612.15||2239190000000|2022-11-14|15/09/2022|1503.59|1565.04|2057150000000|2056960000000
2022-11-28 02:47:58|09045|979247|KS 035720|24.49T|24490000000000|55,200|1,968,495|-56.1%|26|2023-02-10|15/12/2022||353.17||2086940000000|2022-11-02|15/09/2022|239.19|222.66|1859000000000|1911490000000
2022-11-28 02:48:01|09046|43450|KS 006400|47.93T|47930000000000|726,000|184,852|2.1%|37|2023-01-24|15/12/2022||7642.91||5905230000000|2022-10-26|15/09/2022|9015.93|7118.97|5368000000000|5366260000000
2022-11-28 02:48:06|09047|43424|KS 051910|53.2T|53200000000000|726,000|168,922|0.55%|37|2023-01-26|15/12/2022||5166.51||15584410000000|2022-10-31|15/09/2022|9034.69|8838.96|14178000000000|14178000000000
2022-11-28 02:48:09|09048|43399|KS 005380|38.05T|38050000000000|166,000|515,472|-19.22%|37|2023-01-25|15/12/2022||9561.29||37884690000000|2022-10-24|15/09/2022|4932.35|5101.29|37705000000000|35751690000000
2022-11-28 02:48:13|09049|979618|KS 068270|25.35T|25350000000000|174,500|287,458|-16.59%|27|2023-02-21|15/12/2022||952.89||628510000000|2022-11-09|15/09/2022|987.42|846.43|645600000000|645700000000
2022-11-28 02:48:17|09050|43460|KS 000270|26.22T|26220000000000|65,000|771,150|-19.35%|37|2023-01-25|15/12/2022||5128.36||23710330000000|2022-10-25|15/09/2022|1144.84|3744.79|23161750000000|23161830000000
2022-11-28 02:48:21|09051|43413|KS 105560|19.64T|19640000000000|49,450|862,016|-11.29%|37|2023-02-09|15/12/2022||2146.1||3914100000000|2022-10-25|15/09/2022|3191.08|3237.46|3647000000000|3785780000000
2022-11-28 02:48:24|09052|43531|KS 005490|21.53T|21530000000000|294,000|237,108|7.9%|33|2023-01-25|15/12/2022||10277.74||20725680000000|2022-10-23|15/09/2022|7800|11906.41|21155000000000|21917610000000
2022-11-28 02:48:27|09053|43398|KS 012330|19.36T|19360000000000|205,500|144,110|-12.23%|37|2023-01-26|15/12/2022||8431.07||13729230000000|2022-11-14|15/09/2022|5896.01|5439.26|13180000000000|13104220000000
2022-11-28 02:48:32|09054|43453|KS 055550|18.96T|18960000000000|36,250|972,563|-0.82%|37|2023-02-08|15/12/2022||1718.52||3575850000000|2022-10-25|15/09/2022|2956.1|2774.2|3325200000000|3504810000000
2022-11-28 02:48:36|09055|43348|KS 066570|15.35T|15350000000000|94,200|462,980|-23.77%|37|2023-01-27|15/12/2022||917.55||22466820000000|2022-10-28|15/09/2022|681.42|1853.91|21177000000000|21176910000000
2022-11-28 02:48:39|09056|993256|KS 207940|61.99T|61990000000000|892,000|47,565|3.74%|25|2023-03-09|15/12/2022||2496.06||801180000000|2022-11-14|15/09/2022|2498.21|2498.21|873020000000|865510000000
2022-11-28 02:48:43|09057|43404|KS 096770|14.82T|14820000000000|175,000|305,978|-15.07%|37|2023-02-03|15/12/2022||5594.66||21283910000000|2022-11-03|15/09/2022|858.89|6379.81|22753000000000|22753220000000
2022-11-28 02:48:48|09058|43378|KS 086790|11.88T|11880000000000|41,900|933,660|0.72%|37|2023-02-03|15/12/2022||2945.74||2681690000000|2022-10-25|15/09/2022|3800.06|3813.75|2653290000000|2547050000000
2022-11-28 02:48:53|09059|43448|KS 036570|9.2T|9200000000000|453,500|76,221|-35.4%|38|2023-02-14|15/12/2022||3305.32||575960000000|2022-11-14|15/09/2022|8952.38|6673.01|604200000000|604200000000
2022-11-28 02:48:57|09060|43477|KS 028260|19.7T|19700000000000|119,500|191,836|6.31%|32|2023-01-25|15/12/2022||2780.48||11142000000000|2022-11-14|15/09/2022|1356.49|1356.49|11256000000000|11256000000000
2022-11-28 02:49:01|09061|43521|KS 051900|8.76T|8760000000000|617,000|45,588|-46.41%|37|2023-01-24|15/12/2022||5812.65||1962810000000|2022-10-27|15/09/2022|7513.24|7513.24|1870000000000|1870150000000
2022-11-28 02:49:03|09062|1176172|KS 259960|10.3T|10300000000000|217,000|146,838|-57.21%|12|2023-02-09|15/12/2022||2855.83||519290000000|2022-11-14|15/09/2022|4495.77|4031.29|433800000000|433800000000
2022-11-28 02:49:06|09063|1166996|KS 352820|5.75T|5750000000000|136,000|174,819|-62.9%|13|2023-03-20|15/12/2022||1117.3||431510000000|2022-11-03|15/09/2022|1144.83|1144.83|445000000000|445330000000
2022-11-28 02:49:13|09064|43365|KS 011200|10.59T|10590000000000|21,400|1,510,334|-12.27%|37|2022-11-28|15/09/2022|2556.89|4614|5106200000000|4929280000000|2022-08-10|15/06/2022|2864.36|2788|5034000000000|5028250000000
2022-11-28 02:49:16|09065|43350|KS 009150|9.94T|9940000000000|131,500|380,042|-22.58%|37|2023-01-25|15/12/2022||2151.64||2253080000000|2022-10-25|15/09/2022|3501.26|3548.7|2383700000000|2469450000000
2022-11-28 02:49:20|09066|43480|KS 033780|11.34T|11340000000000|95,600|305,016|14.2%|37|2023-01-19|15/12/2022||1537.42||1252400000000|2022-11-28|15/09/2022|3876.91|3152.39|1624600000000|1554570000000
2022-11-28 02:49:24|09067|43520|KS 034730|14.76T|14760000000000|210,500|97,352|-17.81%|36|2022-11-14|15/09/2022|3383.06|786.43|36256500000000|36256500000000|2022-08-16|15/06/2022|14171.56|-1560.01|33327000000000|33139670000000
2022-11-28 02:49:27|09068|1031014|KQ 091990|10.38T|10380000000000|64,500|321,111|-22.9%|24|2023-02-28|15/12/2022||365.78||591800000000|2022-11-28|15/09/2022|886.64|420.45|496400000000|509870000000
2022-11-28 02:49:30|09069|1010663|KS 251270|3.8T|3800000000000|48,550|198,177|-59.5%|25|2023-02-08|15/12/2022||-171.63||690270000000|2022-11-14|15/09/2022|30.8|-2992.53|694200000000|692070000000
2022-11-28 02:49:33|09070|43508|KS 003550|13.48T|13480000000000|84,200|178,823|1.95%|37|2023-02-09|15/12/2022||2357||2146130000000|2022-11-14|15/09/2022|2623|2623|1745460000000|1798240000000
2022-11-28 02:49:37|09071|43525|KS 015760|12.94T|12940000000000|19,950|934,985|-9.98%|38|2023-02-16|15/12/2022||-8923.04||18617370000000|2022-11-14|15/09/2022|-9197.5|-8220.34|19773000000000|19035220000000
2022-11-28 02:49:41|09072|1131302|KS 316140|9.06T|9060000000000|12,200|1,957,225|-5.04%|26|2023-02-08|15/12/2022||758.76||2605890000000|2022-11-28|15/09/2022|1205.48|1233.44|5556500000000|2439480000000
2022-11-28 02:49:45|09073|43370|KS 000810|8.54T|8540000000000|200,000|73,815|-2.91%|38|2023-02-22|15/12/2022||2956.79||4725990000000|2022-11-10|15/09/2022|6834.88|6939.32|4704950000000|4712860000000
2022-11-28 02:49:48|09074|43544|KS 034020|9.51T|9510000000000|16,650|4,441,512|-25.39%|36|2023-02-16|15/12/2022|||||2022-11-14|15/09/2022|22.77||3960300000000|
2022-11-28 02:49:51|09075|43514|KS 003490|8.85T|8850000000000|24,700|1,041,963|-9.01%|37|2023-02-09|15/12/2022||2839||3926830000000|2022-11-11|15/09/2022|1063.55|-4.00|3910800000000|3910900000000
2022-11-28 02:49:54|09076|1175885|KS 323410|12.58T|12580000000000|25,750|3,007,942|-62.17%|12|2023-02-08|15/12/2022||137.77||259760000000|2022-11-02|15/09/2022|165.21|165.24|234720000000|234830000000
2022-11-28 02:49:58|09077|43507|KS 030200|8.75T|8750000000000|37,100|589,905|18.62%|34|2023-02-08|15/12/2022||875.63||6655710000000|2022-11-08|15/09/2022|1270.65|1270.65|6477200000000|6427120000000
2022-11-28 02:50:01|09078|43416|KS 090430|7.62T|7620000000000|126,000|219,945|-26.84%|37|2022-11-14|15/09/2022|369.5|378.15|936400000000|943940000000|2022-08-16|15/06/2022|-526.92|-571.34|945720000000|945900000000
2022-11-28 02:50:05|09079|43428|KS 032830|12.12T|12120000000000|69,600|215,846|9.79%|36|2023-02-21|15/12/2022||2776.09||6656800000000|2022-11-10|15/09/2022|602.59|1620.4|5990050000000|6614070000000
2022-11-28 02:50:09|09080|948394|KS 018260|9.67T|9670000000000|123,000|95,234|-18.33%|25|2022-10-27|15/09/2022|5054.67|5035.56|4198080000000|4198040000000|2022-08-16|15/06/2022|3453.2|3153.79|4595180000000|4595110000000
2022-11-28 02:50:14|09081|1123980|KQ 247540|11.07T|11070000000000|111,900|670,323|-15.65%|18|2022-11-02|15/09/2022|1082.35|1070.07|1563200000000|1562690000000|2022-08-16|15/06/2022|705.21|794.35|1187100000000|1187000000000
2022-11-28 02:50:18|09082|43541|KS 009540|5.53T|5530000000000|75,600|132,836|-19.27%|37|2023-02-10|15/12/2022||350.14||5250460000000|2022-11-14|15/09/2022|-269.53|-269.53|4019730000000|4019730000000
2022-11-28 02:50:23|09083|43463|KS 034220|5.24T|5240000000000|14,850|1,137,874|-30.22%|37|2023-01-24|15/12/2022||-1246.07||7731370000000|2022-10-25|15/09/2022|-2163|-991.92|6771000000000|6672130000000
2022-11-28 02:50:28|09084|43457|KS 009830|9.34T|9340000000000|53,400|1,407,935|60.95%|38|2023-02-23|15/12/2022||387.3||3496280000000|2022-10-27|15/09/2022|917.98|1142.18|3365700000000|3398500000000
2022-11-28 02:50:31|09085|43524|KS 021240|4.21T|4210000000000|56,700|153,391|-22.28%|37|2023-02-15|15/12/2022||1390.84||1018410000000|2022-11-09|15/09/2022|1548.9|1741.13|969780000000|999280000000
2022-11-28 02:50:35|09086|43381|KS 010130|10.81T|10810000000000|652,000|57,297|26.15%|36|2022-11-14|15/09/2022|3917.33|3917.33|2744000000000|2708760000000|2022-08-16|15/06/2022|15575.18|16461.47|2851000000000|2851000000000
2022-11-28 02:51:10|09087|43473|KS 010950|10.56T|10560000000000|84,400|275,837|0.24%|37|2023-01-30|15/12/2022||6770.12||10984920000000|2022-11-14|15/09/2022|-85.21|1313.84|11122600000000|11056050000000
2022-11-28 02:51:13|09088|979183|KQ 028300|4.01T|4010000000000|33,500|817,639|-9.92%|24|2023-02-21|15/12/2022|||||2022-11-11|15/09/2022|-292.99||23990000000|
2022-11-28 02:51:16|09089|979031|KS 003670|17.31T|17310000000000|227,000|595,814|42.14%|25|2022-10-24|15/09/2022|840.37|840.37|1053000000000|1053120000000|2022-08-16|15/06/2022|561.36|562.64|803000000000|803140000000
2022-11-28 02:51:20|09090|43492|KS 032640|5.16T|5160000000000|11,950|717,620|-14.49%|37|2023-02-02|15/12/2022||330.42||3675780000000|2022-11-04|15/09/2022|397.37|405.69|3501100000000|3549170000000
2022-11-28 02:51:24|09091|43346|KS 018880|4.22T|4220000000000|8,480|570,496|-36.63%|38|2023-02-09|15/12/2022||91.22||2267960000000|2022-11-09|15/09/2022|33.27|68.48|2195600000000|2195790000000
2022-11-28 02:51:30|09092|979607|KQ 066970|7.09T|7090000000000|216,100|411,923|-6.82%|24|2023-02-07|15/12/2022||1690.26||1407050000000|2022-11-28|15/09/2022|2415.45|1682.46|1242500000000|1261600000000
2022-11-28 02:51:36|09093|43371|KS 000720|4.53T|4530000000000|39,650|490,910|-14.96%|37|2023-01-26|15/12/2022||43.63||5798570000000|2022-11-28|15/09/2022|1768.39|1165.5|5430800000000|5199760000000
2022-11-28 02:51:40|09094|43374|KS 011170|6T|6000000000000|176,000|124,421|-12.19%|37|2023-02-09|15/12/2022||773.24||5731110000000|2022-11-14|15/09/2022|1252.35|1252.35|5641000000000|5598560000000
2022-11-28 02:51:44|09095|43366|KS 010140|4.45T|4450000000000|5,110|2,079,453|-5.35%|37|2023-01-31|15/12/2022||-112.76||1719720000000|2022-11-14|15/09/2022|-149.33|-149.33|1400100000000|1432930000000
2022-11-28 02:51:48|09096|43400|KS 004020|4.39T|4390000000000|32,700|365,863|-17.43%|37|2023-01-26|15/12/2022||1826.62||6776050000000|2022-11-28|15/09/2022|2087.28|2343.6|6999900000000|6872470000000
2022-11-28 02:51:51|09097|43540|KS 071050|3.29T|3290000000000|56,800|203,883|-30.34%|32|2023-02-09|15/12/2022||5755.6||528000000000|2022-11-28|15/09/2022|3140.52|16343|2709600000000|470000000000
2022-11-28 02:51:54|09098|1166027|KQ 293490|3.49T|3490000000000|41,700|460,691|-59.42%|13|2023-01-30|15/12/2022||323.6||309580000000|2022-11-02|15/09/2022|411.4|411.4|307000000000|306930000000
2022-11-28 02:51:58|09099|43538|KS 011790|3.96T|3960000000000|110,000|185,980|-45.11%|37|2023-02-08|15/12/2022||875.47||917350000000|2022-11-10|15/09/2022|738.52|929.39|835000000000|835000000000
2022-11-28 02:52:02|09100|43435|KS 028050|4.92T|4920000000000|24,500|798,768|10.68%|37|2023-01-26|15/12/2022||680.53||2421160000000|2022-11-14|15/09/2022|619.32|619.32|2458000000000|2384020000000
2022-11-28 02:52:06|09101|1050118|KQ 263750|2.7T|2700000000000|43,100|234,737|-67.82%|24|2023-03-31|15/12/2022||0.83||96700000000|2022-11-09|15/09/2022|347.95|335.08|97300000000|94070000000
2022-11-28 02:52:10|09102|43422|KS 035250|4.73T|4730000000000|24,050|336,517|1.49%|38|2023-02-13|15/12/2022||426.18||357330000000|2022-11-10|15/09/2022|272.28|350.24|397610000000|382250000000
2022-11-28 02:52:13|09103|1171784|KS 302440|6.23T|6230000000000|80,800|294,676|-70.97%|12|2023-03-01|15/12/2022||1188.37||226040000000|2022-10-31|15/09/2022|270.89|105.87|91100000000|91080000000
2022-11-28 02:52:17|09104|44089|KS 139480|2.37T|2370000000000|91,600|103,806|-40%|34|2023-02-09|15/12/2022||1881.44||7678930000000|2022-11-14|15/09/2022|5664.82|5664.82|7707000000000|7725770000000
2022-11-28 02:52:21|09105|43532|KS 000100|3.93T|3930000000000|56,900|116,616|1.1%|37|2023-02-21|15/12/2022||321.7||466600000000|2022-11-14|15/09/2022|110.42|660.18|431500000000|442500000000
2022-11-28 02:52:24|09106|43465|KS 011070|7.09T|7090000000000|308,500|210,564|2.38%|37|2023-01-24|15/12/2022||17516.06||7054190000000|2022-10-27|15/09/2022|12763.87|12764.64|5387380000000|5387180000000
2022-11-28 02:52:28|09107|43347|KS 011780|3.67T|3670000000000|146,000|64,956|-7.3%|36|2022-11-14|15/09/2022|7694.91|7694.91|1887100000000|1943160000000|2022-08-16|15/06/2022|10439.42|10762.81|2243900000000|2221910000000
2022-11-28 02:52:32|09108|43379|KS 086280|6.49T|6490000000000|168,500|74,877|9.77%|36|2022-10-28|15/09/2022|6293|6293.33|7014000000000|7014020000000|2022-08-16|15/06/2022|8109|8136|6863000000000|6818090000000
2022-11-28 02:52:36|09109|43441|KS 006800|3.61T|3610000000000|6,440|687,447|-28.08%|30|2023-02-01|15/12/2022||53.04||512330000000|2022-11-28|15/09/2022|167.86|164.3|6084600000000|475200000000
2022-11-28 02:52:40|09110|44101|KS 161390|4.15T|4150000000000|33,950|288,463|-13.44%|35|2023-02-03|15/12/2022||830.55||2192620000000|2022-11-14|15/09/2022|1752.82|1752.82|2300000000000|2220800000000
2022-11-28 02:52:43|09111|43376|KS 097950|6.46T|6460000000000|387,000|28,263|4.87%|37|2023-02-09|15/12/2022||8738.96||7719750000000|2022-11-14|15/09/2022|10997.6|11472.44|8011900000000|7977350000000
2022-11-28 02:52:48|09112|43856|KS 014680|2T|2000000000000|202,000|47,258|-34.14%|32|2023-02-03|15/12/2022||2728.16||233040000000|2022-11-11|15/09/2022|2998.61|3979.61|216000000000|216000000000
2022-11-28 02:52:53|09113|43407|KS 016360|3.15T|3150000000000|35,000|223,510|-24.02%|30|2023-01-26|15/12/2022||1215.85||389000000000|2022-11-28|15/09/2022|1382.44|1532.63|362600000000|343670000000
2022-11-28 02:52:56|09114|979869|KQ 112040|1.75T|1750000000000|33,000|529,336|-82.94%|27|2023-02-08|15/12/2022||1675||128220000000|2022-10-25|15/09/2022|-2527.04|1154|108290000000|134090000000
2022-11-28 02:52:59|09115|43542|KS 024110|8.22T|8220000000000|10,900|672,696|-0.45%|37|2023-02-13|15/12/2022||779.87||2080390000000|2022-11-28|15/09/2022|958.31|967.34|10345900000000|1954070000000
2022-11-28 02:53:03|09116|1010641|KS 267250|4.4T|4400000000000|63,800|124,541|15.79%|24|2022-10-27|15/09/2022|3393.35|1466|17287000000000|15831500000000|2022-08-16|15/06/2022|10034|989.60|15754000000000|15754000000000
2022-11-28 02:53:06|09117|1175253|KS 383220|5.86T|5860000000000|142,500|117,816|-16.57%|8|2023-03-01|15/12/2022||3850.72||679480000000|2022-11-14|15/09/2022|2882.16|2885.32|441700000000|432420000000
2022-11-28 02:53:10|09118|43522|KS 006360|2T|2000000000000|23,300|614,413|-40.18%|37|2023-01-25|15/12/2022||615.97||3137140000000|2022-11-14|15/09/2022|1235.38|1235.38|2953000000000|2905270000000
2022-11-28 02:53:12|09119|1163147|KS 326030|4.71T|4710000000000|73,400|105,561|-25.96%|16|2023-02-07|15/12/2022||-112.95||75360000000|2022-11-10|15/09/2022|-191.54|-338.35|88800000000|75740000000
2022-11-28 02:53:17|09120|43455|KS 005830|3.63T|3630000000000|59,800|130,856|11.57%|32|2023-02-24|15/12/2022||2015.68||3559390000000|2022-11-28|15/09/2022|4568.38|3519.95|4631200000000|3611930000000
2022-11-28 02:53:20|09121|1031094|KS 271560|4.51T|4510000000000|111,000|93,437|5.74%|24|2023-02-14|15/12/2022||2108.23||741330000000|2022-11-14|15/09/2022|2136.66|2094.02|741050000000|741050000000
2022-11-28 02:53:24|09122|43780|KS 008770|2.65T|2650000000000|70,100|242,633|-6.94%|37|2023-01-26|15/12/2022||460.29||1390790000000|2022-10-28|15/09/2022|362.82|227.6|1361810000000|1344280000000
2022-11-28 02:53:29|09123|44107|KS 180640|2.68T|2680000000000|38,900|132,487|-26.49%|26|2023-03-01|15/12/2022||6260.06|||2022-11-11|15/09/2022|1806|-1171.88|56530000000|
2022-11-28 02:53:33|09124|980033|KQ 196170|1.79T|1790000000000|37,450|458,389|-36.07%|24|2023-03-09|15/12/2022||277.00||28300000000|2022-11-17|15/09/2022|-136.67|275.00|5540000000|27800000000
2022-11-28 02:53:37|09125|43414|KS 138930|2.36T|2360000000000|7,170|858,601|-15.86%|37|2023-02-09|15/12/2022||216.08||800580000000|2022-10-27|15/09/2022|781.63|715.22|791100000000|828260000000
2022-11-28 02:53:43|09126|43469|KS 010060|2.33T|2330000000000|94,900|267,876|-13.76%|37|2023-02-07|15/12/2022||8770||1201000000000|2022-10-26|15/09/2022|9935.59|5723|1282500000000|1177900000000
2022-11-28 02:53:45|09127|1156618|KS 336260|2.03T|2030000000000|34,850|387,071|-28.82%|13|2023-03-01|15/12/2022||163.16||159110000000|2022-11-14|15/09/2022|57.17|57.17|29800000000|29800000000
2022-11-28 02:53:50|09128|43419|KS 000990|1.99T|1990000000000|44,800|464,799|-38.96%|36|2023-02-07|15/12/2022||2958||468070000000|2022-11-14|15/09/2022|3930.59|2984|464500000000|462130000000
2022-11-28 02:53:53|09129|43962|KS 047810|4.44T|4440000000000|45,400|1,197,990|54.05%|36|2022-11-14|15/09/2022|299.82|299.82|609000000000|612050000000|2022-08-16|15/06/2022|291.08|291.08|669000000000|698150000000
2022-11-28 02:53:57|09130|942445|KS 204320|2.2T|2200000000000|46,900|207,143|-18.4%|26|2023-02-07|15/12/2022||1317.2||2087280000000|2022-11-14|15/09/2022|2757.86|2776.99|1968000000000|1971090000000
2022-11-28 02:54:00|09131|979725|KQ 086520|3.23T|3230000000000|132,700|441,072|4.02%|26|2023-02-02|15/12/2022||893.00||1702250000000|2022-11-14|15/09/2022|4141|860.68|1533450000000|1533450000000
2022-11-28 02:54:05|09132|43354|KS 020150|2.81T|2810000000000|60,500|298,770|-55.55%|36|2023-03-01|15/12/2022||644.88||229270000000|2022-11-14|15/09/2022|421.29|510.96|169700000000|169760000000
2022-11-28 02:54:09|09133|43495|KS 012750|2.19T|2190000000000|63,100|61,408|-15.56%|36|2023-01-26|15/12/2022||729.00||652500000000|2022-10-28|15/09/2022|1236.03|1020|621900000000|621900000000
2022-11-28 02:54:14|09134|43440|KS 128940|3.09T|3090000000000|252,000|25,834|-3.73%|32|2023-02-09|15/12/2022||1893.27||364310000000|2022-11-01|15/09/2022|2078.26|1631.13|342000000000|328620000000
2022-11-28 02:54:18|09135|1060774|KS 285130|1.65T|1650000000000|90,300|71,693|-39.8%|21|2022-11-14|15/09/2022|1816.45||608000000000|608000000000|2022-08-16|15/06/2022|2361.83||501260000000|584500000000
2022-11-28 02:54:21|09136|1169264|KS 375500|1.67T|1670000000000|39,750|188,556|-31.13%|10|2023-01-26|15/12/2022||6603||2290600000000|2022-10-27|15/09/2022|3656.58|7156|1849000000000|1849000000000
2022-11-28 02:54:24|09137|979620|KQ 068760|2.45T|2450000000000|65,300|69,817|-46.28%|24|2023-03-06|15/12/2022|||||2022-11-14|15/09/2022|211.15||103800000000|
2022-11-28 02:54:27|09138|979600|KQ 067160|990.6B|990600000000|87,300|248,928|-57.92%|25|2022-10-28|15/09/2022|1404|1452|81800000000|80490000000|2022-08-16|15/06/2022|1720|1707|78000000000|77950000000
2022-11-28 02:54:31|09139|979248|KQ 035760|1.86T|1860000000000|88,800|67,938|-41.14%|26|2022-11-08|15/09/2022|-2647.86|2336.14|1179000000000|1154390000000|2022-08-16|15/06/2022|7400|7400|1192250000000|1159650000000
2022-11-28 02:54:34|09140|43497|KS 078930|4.39T|4390000000000|45,550|140,314|16.01%|37|2023-02-09|15/12/2022||2392.52||6841000000000|2022-11-10|15/09/2022|4862.06|5445.23|7195750000000|7385000000000
2022-11-28 02:54:40|09141|979800|KQ 096530|1.5T|1500000000000|31,950|308,798|-55.49%|26|2022-11-14|15/09/2022|-217.37|1494|150800000000|135150000000|2022-08-12|15/06/2022|493.86|2082.32|128400000000|128400000000
2022-11-28 02:54:43|09142|1094002|KS 298050|1.8T|1800000000000|397,000|25,561|-36.16%|20|2023-03-31|15/12/2022||||979000000000|2022-11-10|15/09/2022|4843.7||975500000000|976000000000
2022-11-28 02:54:47|09143|43545|KS 005940|2.7T|2700000000000|9,410|353,315|-26.25%|34|2023-02-03|15/12/2022||406.41||368500000000|2022-11-28|15/09/2022|32|369.35|991700000000|342000000000
2022-11-28 02:54:52|09144|44004|KS 081660|1.97T|1970000000000|32,650|255,904|-9.44%|34|2023-03-01|15/12/2022||516.00||901580000000|2022-11-14|15/09/2022|986.16|1046|1079500000000|994970000000
2022-11-28 02:54:56|09145|979520|KQ 058470|2.16T|2160000000000|171,400|45,663|-14.29%|26|2023-03-01|15/12/2022||1759.04||66300000000|2022-11-14|15/09/2022|2547.1|2536.53|90100000000|90100000000
2022-11-28 02:54:59|09146|993306|KS 241560|3.53T|3530000000000|40,300|210,514|6.75%|26|2023-02-15|15/12/2022||1877.7||2356160000000|2022-10-28|15/09/2022|1245.96|1245.96|2454810000000|2530720000000
2022-11-28 02:55:03|09147|43362|KS 010620|3.77T|3770000000000|84,400|258,127|10.86%|37|2023-02-08|15/12/2022||599||1011390000000|2022-11-14|15/09/2022|2689.78|310|882300000000|907430000000
2022-11-28 02:55:06|09148|43892|KS 019170|1.22T|1220000000000|21,550|437,547|-38.87%|26|2023-02-27|15/12/2022|||||2022-11-14|15/09/2022|-183.2||53380000000|
2022-11-28 02:55:11|09149|43484|KS 004170|2.06T|2060000000000|206,500|52,610|-6.38%|37|2022-11-10|15/09/2022|8314.88|8218.07|1955000000000|1959450000000|2022-08-16|15/06/2022|5154.46|5155.23|1877000000000|1877030000000
2022-11-28 02:55:14|09150|43838|KS 012510|915.42B|915420000000|35,350|82,844|-54.52%|27|2022-11-09|15/09/2022|293|293|77440000000|77400000000|2022-08-16|15/06/2022|273|273|74900000000|76220000000
2022-11-28 02:55:17|09151|43352|KS 030000|2.45T|2450000000000|23,750|243,186|5.08%|37|2023-01-31|15/12/2022||483.33||1112240000000|2022-11-14|15/09/2022|629|484.85|1126000000000|1126060000000
2022-11-28 02:55:23|09152|1094000|KS 298020|1.19T|1190000000000|352,500|23,577|-30.1%|20|2023-03-31|15/12/2022||||2428000000000|2022-11-11|15/09/2022|-21962.08||2167100000000|2450000000000
2022-11-28 02:55:28|09153|50596|KS 064350|3.3T|3300000000000|29,950|3,538,226|47.29%|25|2022-11-17|15/09/2022|301.75|141.00|713000000000|713000000000|2022-08-16|15/06/2022|243.45|158.00|751000000000|722450000000
2022-11-28 02:55:32|09154|43377|KS 000120|1.84T|1840000000000|91,000|73,512|-29.73%|37|2023-02-09|15/12/2022||2215.31||3269600000000|2022-11-14|15/09/2022|2820.71|2820.71|3113400000000|3102960000000
2022-11-28 02:55:36|09155|43590|KS 001450|2.34T|2340000000000|29,400|356,015|19.11%|31|2023-02-23|15/12/2022||726.48||3531600000000|2022-11-28|15/09/2022|1729.01|1830.96|4543900000000|3541050000000
2022-11-28 02:55:39|09156|43527|KS 036460|3T|3000000000000|33,950|203,583|-7.97%|37|2022-11-14|15/09/2022|-3277.58|-2505|10734000000000|10313130000000|2022-08-16|15/06/2022|1713.31|-564.67|8852900000000|8623030000000
2022-11-28 02:55:43|09157|942842|KS 112610|2.58T|2580000000000|78,500|286,001|34.36%|26|2023-02-08|15/12/2022||450.41||477610000000|2022-11-14|15/09/2022|128.61|128.61|323100000000|347520000000
2022-11-28 02:55:46|09158|979336|KQ 041510|1.83T|1830000000000|77,000|525,083|10.57%|27|2023-03-01|15/12/2022||596.67||220760000000|2022-11-14|15/09/2022|1084.12|568.80|238100000000|238060000000
2022-11-28 02:55:49|09159|43485|KS 120110|1.29T|1290000000000|44,950|93,506|-39.31%|27|2023-02-09|15/12/2022||1899||1445000000000|2022-11-14|15/09/2022|1027.84|2499|1258900000000|1302000000000
2022-11-28 02:55:53|09160|43503|KS 006280|1.53T|1530000000000|130,500|35,013|-43.33%|33|2023-02-14|15/12/2022||-974.00||375670000000|2022-11-14|15/09/2022|3286.15|5153|441000000000|420570000000
2022-11-28 02:55:59|09161|43364|KS 004000|1.56T|1560000000000|61,500|64,007|-23.11%|35|2022-11-14|15/09/2022|885.32|4060|628500000000|628500000000|2022-08-16|15/06/2022|1146|3462|686300000000|680770000000
2022-11-28 02:56:03|09162|43775|KS 008560|3.14T|3140000000000|5,670|1,380,441|9.55%|26|2023-02-06|15/12/2022||210.00||402000000000|2022-11-30|15/09/2022|345.84|210.00|17575800000000|372000000000
2022-11-28 02:56:07|09163|43356|KS 012450|3.79T|3790000000000|71,600|813,145|67.48%|37|2023-02-24|15/12/2022||1190||2283930000000|2022-10-31|15/09/2022|1296.28|1093|1398000000000|1869730000000
2022-11-28 02:56:10|09164|43415|KS 017800|1.21T|1210000000000|29,050|96,276|-30.97%|34|2023-03-01|15/12/2022||||613200000000|2022-11-14|15/09/2022|-341.1||546600000000|508800000000
2022-11-28 02:56:13|09165|43955|KS 039490|2.14T|2140000000000|89,800|53,189|-13.3%|27|2023-03-02|15/12/2022||7540||331330000000|2022-11-28|15/09/2022|4159.56|22278|2651200000000|316500000000
2022-11-28 02:56:17|09166|44087|KS 139130|1.28T|1280000000000|7,500|441,658|-19.25%|37|2023-02-08|15/12/2022||340.76||545940000000|2022-11-28|15/09/2022|616.24|1130.71|1131500000000|528910000000
2022-11-28 02:56:21|09167|43517|KS 000880|2.69T|2690000000000|27,950|218,100|-10.69%|37|2023-02-27|15/12/2022||1226||15737250000000|2022-10-31|15/09/2022|5936.73|2513|16838000000000|16838000000000
2022-11-28 02:56:24|09168|979264|KQ 036490|3.61T|3610000000000|402,900|41,659|0%|24|2022-05-18|15/03/2022||5236.08||312420000000|2022-04-04|15/12/2021||5601.74||300600000000
2022-11-28 02:56:27|09169|44106|KS 175330|1.61T|1610000000000|8,190|243,358|-1.92%|26|2023-01-31|15/12/2022||624.37||388000000000|2022-11-28|15/09/2022|835.39|867.24|826300000000|449330000000
2022-11-28 02:56:31|09170|43537|KS 002380|1.75T|1750000000000|236,000|28,569|-19.18%|38|2023-02-16|15/12/2022||||1667000000000|2022-11-03|15/09/2022|-36443.08||1740000000000|1672000000000
2022-11-28 02:56:34|09171|979251|KQ 035900|2.04T|2040000000000|60,100|281,601|25.95%|25|2023-03-01|15/12/2022||640.8||104530000000|2022-11-28|15/09/2022|676.55|608.78|95140000000|90500000000
2022-11-28 02:56:37|09172|43548|KS 000060|3.28T|3280000000000|44,500|215,187|38.84%|39|2023-03-01|15/12/2022||626.06||2506000000000|2022-11-28|15/09/2022|2271|1170.44|2822700000000|2467000000000
2022-11-28 02:56:42|09173|43499|KS 001040|2.39T|2390000000000|76,200|30,006|-10.45%|36|2023-03-29|15/12/2022||3113.39||10240980000000|2022-11-14|15/09/2022|4302.98|4302.98|10891500000000|10147340000000
2022-11-28 02:56:45|09174|43443|KS 002790|2.51T|2510000000000|32,300|194,674|-28.99%|27|2023-02-02|15/12/2022||126.66||1248720000000|2022-11-14|15/09/2022|212.46|212.46|1021900000000|1021900000000
2022-11-28 02:56:48|09175|1057402|KS 282330|3.55T|3550000000000|198,000|45,391|33.33%|22|2022-11-14|15/09/2022|3875.72|3815.12|2056000000000|2054550000000|2022-08-16|15/06/2022|3321|3184.54|1918600000000|1898720000000
2022-11-28 02:56:51|09176|979797|KQ 095700|540.62B|540620000000|20,200|122,041|-64.85%|24|2023-02-16|15/12/2022||-1283||1000000000|2022-11-14|15/09/2022|-704.47|-194.20|2390000000|
2022-11-28 02:56:54|09177|980144|KQ 240810|1.38T|1380000000000|27,750|205,121|-30.26%|26|2023-03-15|15/12/2022||430.16||300100000000|2022-11-15|15/09/2022|966.39|1033.32|283100000000|283100000000
2022-11-28 02:56:58|09178|43405|KS 028670|2.77T|2770000000000|5,300|1,823,795|-1.5%|28|2023-02-09|15/12/2022||238.33||1591000000000|2022-11-11|15/09/2022||345.33||1544000000000
2022-11-28 02:57:01|09179|979975|KQ 145020|1.35T|1350000000000|110,800|26,336|-24.28%|26|2023-02-08|15/12/2022||1327.25||73860000000|2022-11-10|15/09/2022|1171.06|1171.06|70700000000|70700000000
2022-11-28 02:57:05|09180|43816|KS 011000|567.61B|567610000000|6,670|709,643|-61.52%|23|2022-11-14|15/09/2022|-101.95||12550000000||2022-08-16|15/06/2022|-141.65||14390000000|
2022-11-28 02:57:08|09181|43783|KS 008930|2.09T|2090000000000|31,050|93,619|-42.14%|24|2022-11-14|15/09/2022|227.57||251900000000||2022-08-16|15/06/2022|209.07||254100000000|
2022-11-28 02:57:11|09182|44084|KS 138040|4.54T|4540000000000|36,650|203,880|0%|24|2023-02-09|15/12/2022||||812500000000|2022-11-30|15/09/2022|2475.41||3112500000000|885400000000
2022-11-28 02:57:15|09183|979860|KS 108320|1.46T|1460000000000|82,700|172,515|-26.81%|26|2022-11-28|15/09/2022|2525.54|3487.34|478600000000|533090000000|2022-08-16|15/06/2022|5105.15|5078.1|599160000000|599200000000
2022-11-28 02:57:18|09184|979402|KQ 048260|1.39T|1390000000000|107,200|144,998|-4.8%|26|2022-10-25|15/09/2022|2765.31|1898|278000000000|270280000000|2022-08-12|15/06/2022|2031.71|1536|265400000000|265400000000
2022-11-28 02:57:22|09185|1142473|KQ 278280|2.43T|2430000000000|244,100|47,803|-29%|18|2023-03-01|15/12/2022||2123||89660000000|2022-11-11|15/09/2022|1698.05|1468|84600000000|80630000000
2022-11-28 02:57:26|09186|43447|KS 011210|1.56T|1560000000000|58,400|118,562|-22.15%|37|2023-01-27|15/12/2022||7682||2186670000000|2022-11-14|15/09/2022|-577|-577|2080000000000|2059040000000
2022-11-28 02:57:30|09187|1161063|KS 336370|1.43T|1430000000000|38,900|172,658|-60.12%|14|2022-11-30|15/09/2022|-203|208.38|105600000000|109100000000|2022-08-12|15/06/2022|123.5|55.51|122900000000|124400000000
2022-11-28 02:57:35|09188|43536|KS 047040|2.01T|2010000000000|4,850|1,069,568|-15.41%|37|2023-02-08|15/12/2022||340.55||2757800000000|2022-11-14|15/09/2022|416.56|302.84|2521000000000|2492690000000
2022-11-28 02:57:38|09189|979610|KQ 067630|1.09T|1090000000000|10,650|817,433|-13.71%|22|2022-08-12|15/06/2022|69||15870000000||2022-05-16|15/03/2022|-108.56||15960000000|
2022-11-28 02:57:42|09190|1055288|KQ 253450|2.23T|2230000000000|73,800|95,295|-15.48%|25|2023-02-09|15/12/2022||389.50||162510000000|2022-11-14|15/09/2022|594.26|647.00|228900000000|217280000000
2022-11-28 02:57:46|09191|43751|KS 007070|3.03T|3030000000000|28,750|171,206|-4.94%|33|2023-02-07|15/12/2022||338.85||2848090000000|2022-11-08|15/09/2022|398.24|393.48|2956000000000|2955990000000
2022-11-28 02:57:49|09192|43486|KS 052690|2.4T|2400000000000|61,200|312,828|-33.87%|36|2023-03-01|15/12/2022||448.50||201800000000|2022-11-14|15/09/2022|15.44|17.00|108000000000|153400000000
2022-11-28 02:57:54|09193|43436|KS 042660|2.08T|2080000000000|18,900|671,838|-22.38%|37|2023-02-27|15/12/2022||-1680.15||1827080000000|2022-11-28|15/09/2022|-6084.93|-2237.34|981500000000|1513610000000
2022-11-28 02:57:58|09194|43372|KS 069960|1.3T|1300000000000|58,700|71,089|-17.9%|37|2023-02-09|15/12/2022||2774.68||1256350000000|2022-11-14|15/09/2022|2134.14|2280.66|1168600000000|1182350000000
2022-11-28 02:58:01|09195|43446|KS 088350|1.79T|1790000000000|2,410|1,256,419|-21.5%|39|2023-02-09|15/12/2022||72.54||3496240000000|2022-10-31|15/09/2022|95.49|157.5|3559000000000|3443470000000
2022-11-28 02:58:05|09196|43368|KS 001230|1.08T|1080000000000|13,300|448,251|-11.96%|38|2023-03-01|15/12/2022||1462||1956670000000|2022-11-14|15/09/2022|1458|1403|2035000000000|2035000000000
2022-11-28 02:58:09|09197|979666|KQ 078340|746.19B|746190000000|62,100|182,051|-61.38%|27|2023-02-09|15/12/2022||1835||216290000000|2022-11-14|15/09/2022|117|502|186200000000|186130000000
2022-11-28 02:58:12|09198|1165861|KQ 357780|1.69T|1690000000000|211,600|16,563|-23.58%|12|2023-03-01|15/12/2022||5046.27||280470000000|2022-11-14|15/09/2022|6080.08|5361.79|276180000000|276140000000
2022-11-28 02:58:15|09199|979174|KS 026960|2.13T|2130000000000|21,200|50,152|-36.34%|23|2022-11-28|15/09/2022|186.29||140500000000||2022-08-12|15/06/2022|297.5||150100000000|
2022-11-28 02:58:18|09200|979813|KQ 098460|794.24B|794240000000|13,900|212,532|-31.33%|27|2023-02-03|15/12/2022||||68770000000|2022-11-14|15/09/2022|320.64|740|72200000000|72200000000
2022-11-28 02:58:22|09201|979202|KQ 032500|925.84B|925840000000|27,400|143,984|-31.5%|25|2023-03-01|15/12/2022||-77.49||37970000000|2022-11-14|15/09/2022|-33.54|-35.15|53510000000|40910000000
2022-11-28 02:58:25|09202|979963|KQ 140410|350.32B|350320000000|12,500|111,912|-80.21%|24|2023-02-16|15/12/2022|||||2022-11-17|15/09/2022|80.81||8020000000|
2022-11-28 02:58:29|09203|43509|KS 006260|2.05T|2050000000000|74,200|93,093|37.66%|37|2023-02-02|15/12/2022||1706||5048900000000|2022-11-14|15/09/2022|4896.32|1985|3859000000000|4136900000000
2022-11-28 02:58:34|09204|43383|KS 023530|2.42T|2420000000000|83,200|51,861|-8.48%|38|2023-02-09|15/12/2022||5477.59||3943880000000|2022-11-14|15/09/2022|-4001.52|-4001.52|4013000000000|4010690000000
2022-11-28 02:58:37|09205|979969|KQ 141080|922.52B|922520000000|37,750|136,561|-24.55%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-134.74||6390000000|
2022-11-28 02:58:43|09206|43458|KS 000080|1.8T|1800000000000|25,600|146,988|-17.61%|37|2023-03-01|15/12/2022||216.95||598960000000|2022-11-11|15/09/2022|474.56|403.45|657400000000|638910000000
2022-11-28 02:58:46|09207|1093998|KS 294870|675.45B|675450000000|11,000|190,059|-51.12%|20|2023-01-31|15/12/2022||1236||819000000000|2022-11-14|15/09/2022|439.5|786.03|737800000000|808000000000
2022-11-28 02:58:50|09208|979909|KQ 122870|792.08B|792080000000|42,500|247,259|-27.12%|26|2023-02-22|15/12/2022||568.00||157890000000|2022-11-14|15/09/2022|903.06|471.02|114700000000|118570000000
2022-11-28 02:58:53|09209|979037|KQ 005290|1.49T|1490000000000|32,850|491,503|-9.38%|26|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|1068.67||377100000000|
2022-11-28 02:58:56|09210|1155483|KS 272210|2.17T|2170000000000|11,400|651,240|-23.76%|17|2023-03-31|15/12/2022||115.88||749780000000|2022-10-27|15/09/2022|19.09|138.73|459400000000|602450000000
2022-11-28 02:59:00|09211|43964|KS 051600|1.56T|1560000000000|34,050|214,805|-17.75%|37|2023-02-14|15/12/2022||1142||390930000000|2022-11-14|15/09/2022|535.76|565.63|339500000000|328880000000
2022-11-28 02:59:04|09212|940989|KS 192820|665.99B|665990000000|58,400|64,061|-40%|26|2023-03-01|15/12/2022||1961.74||444360000000|2022-11-14|15/09/2022|999.58|1957.7|396900000000|396900000000
2022-11-28 02:59:07|09213|43535|KS 047050|2.91T|2910000000000|23,450|469,692|16.01%|36|2022-10-24|15/09/2022|886.06|987.00|9041100000000|9614080000000|2022-08-16|15/06/2022|1855.3|821.00|11069950000000|11115970000000
2022-11-28 02:59:11|09214|44065|KS 111770|2.15T|2150000000000|47,250|91,983|19.65%|26|2023-03-01|15/12/2022||1161||814300000000|2022-11-28|15/09/2022|5162.85|2160|1162300000000|1018780000000
2022-11-28 02:59:15|09215|43476|KS 010120|1.59T|1590000000000|60,100|95,449|9.6%|33|2023-01-27|15/12/2022||992.00||841800000000|2022-11-14|15/09/2022|469.39|1173|818000000000|818000000000
2022-11-28 02:59:18|09216|43502|KS 093370|1.28T|1280000000000|13,300|770,118|-46.81%|35|2023-02-07|15/12/2022||504.99||159000000000|2022-11-14|15/09/2022|181.94|242.94|162600000000|160850000000
2022-11-28 02:59:22|09217|979307|KQ 039030|758.8B|758800000000|69,400|58,158|-35.99%|27|2023-03-01|15/12/2022||||109530000000|2022-11-11|15/09/2022|2544.03||130900000000|122830000000
2022-11-28 02:59:26|09218|43427|KS 029780|3.3T|3300000000000|31,450|55,895|-6.55%|37|2023-03-29|15/12/2022||753.63||928000000000|2022-11-28|15/09/2022|1317.09|1314.16|1109400000000|906000000000
2022-11-28 02:59:28|09219|1156086|KQ 235980|498.56B|498560000000|22,750|72,664|-58.45%|17|2022-11-11|15/09/2022|-397.08||||2022-08-12|15/06/2022|-380.94|||
2022-11-28 02:59:31|09220|43791|KS 009240|637.39B|637390000000|45,850|47,359|-48.88%|36|2023-02-08|15/12/2022||-269||540320000000|2022-11-14|15/09/2022|-509|-509|477300000000|477300000000
2022-11-28 02:59:36|09221|43501|KS 042670|1.64T|1640000000000|8,370|2,595,888|10.36%|37|2023-02-14|15/12/2022||-11.00||1190000000000|2022-11-14|15/09/2022|326.54|47.50|1177000000000|1177000000000
2022-11-28 02:59:39|09222|994082|KQ 215600|1.07T|1070000000000|9,390|3,724,919|-22.4%|24|2023-02-06|15/12/2022|||||2022-11-14|15/09/2022|-139.1||2360000000|
2022-11-28 02:59:43|09223|43392|KS 003410|3.02T|3020000000000|5,990|379,372|-22.34%|34|2023-02-22|15/12/2022||102.42||601500000000|2022-11-03|15/09/2022|40.76|112.25|475000000000|474850000000
2022-11-28 02:59:46|09224|43506|KS 004800|1.48T|1480000000000|74,100|40,184|-22%|36|2022-11-14|15/09/2022|-2007|2156|869000000000|869000000000|2022-08-11|15/06/2022|2272.95|3371|925000000000|925000000000
2022-11-28 02:59:51|09225|50597|KS 185750|1.01T|1010000000000|84,500|16,054|-19.58%|26|2023-03-01|15/12/2022||1187||376780000000|2022-11-28|15/09/2022|2453.06|1870|383900000000|373160000000
2022-11-28 02:59:54|09226|989514|KQ 237690|1.46T|1460000000000|76,800|68,461|-33.59%|26|2023-03-31|15/12/2022||420.00||75490000000|2022-10-27|15/09/2022|542.11|477.00|60800000000|60810000000
2022-11-28 02:59:57|09227|43454|KS 004990|2.29T|2290000000000|31,550|191,906|2.1%|37|2023-03-01|15/12/2022||251.00||3554000000000|2022-11-14|15/09/2022|1554.21|668.71|3790500000000|3790500000000
2022-11-28 03:00:00|09228|979716|KQ 085660|742.74B|742740000000|13,550|180,856|-27.15%|26|2023-02-27|15/12/2022|||||2022-11-11|15/09/2022|-36.83||215700000000|
2022-11-28 03:00:04|09229|979561|KQ 064760|1.27T|1270000000000|105,500|25,479|-22.79%|26|2023-02-03|15/12/2022||||85300000000|2022-11-28|15/09/2022|2145.92||82210000000|83130000000
2022-11-28 03:00:09|09230|43494|KS 004370|1.78T|1780000000000|316,000|14,960|9.95%|37|2023-02-02|15/12/2022||4810.62||801940000000|2022-11-14|15/09/2022|4891.08|3508.43|813000000000|778510000000
2022-11-28 03:00:13|09231|979308|KQ 039200|551.11B|551110000000|18,000|205,394|-35.08%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-205.45||1110000000|
2022-11-28 03:00:16|09232|979532|KQ 060250|562.59B|562590000000|13,900|289,831|-56.12%|27|2023-02-09|15/12/2022||205.25||222450000000|2022-11-07|15/09/2022|307.4|215.1|209700000000|209700000000
2022-11-28 03:00:21|09233|43456|KS 000210|1.53T|1530000000000|69,800|63,777|17.34%|37|2023-01-26|15/12/2022||5450||1570200000000|2022-11-14|15/09/2022|-1634.95|2257|1489800000000|1547700000000
2022-11-28 03:00:25|09234|1142481|KQ 298380|921.88B|921880000000|23,050|356,359|7.94%|18|2022-11-14|15/09/2022|575.96||38380000000||2022-08-12|15/06/2022|44.81||16140000000|
2022-11-28 03:00:29|09235|1123978|KS 307950|3.13T|3130000000000|109,500|40,946|-0.45%|18|2022-11-14|15/09/2022|1138.77|798.50|730000000000|707670000000|2022-08-16|15/06/2022|788.25|849.50|630000000000|626420000000
2022-11-28 03:00:33|09236|43516|KS 000150|1.39T|1390000000000|96,300|165,565|-20%|37|2023-02-15|15/12/2022||837.69||4492000000000|2022-11-14|15/09/2022|-3743.3|2329|4350500000000|4350500000000
2022-11-28 03:00:37|09237|979714|KQ 084990|510.07B|510070000000|13,600|131,639|-39.09%|24|2023-02-27|15/12/2022||-432.99||1310000000|2022-11-14|15/09/2022|-293.75|-352.73|770000000|670120000
2022-11-28 03:00:41|09238|43512|KS 001120|1.51T|1510000000000|39,750|279,136|63.6%|34|2022-11-14|15/09/2022|5240.45|2106|4709400000000|4781960000000|2022-08-16|15/06/2022|4363.79|2260|5020000000000|5020000000000
2022-11-28 03:00:44|09239|43351|KS 009420|737.55B|737550000000|14,100|145,240|-29.7%|24|2023-01-16|15/12/2022||||28900000000|2022-11-14|15/09/2022|14.49||29600000000|30700000000
2022-11-28 03:00:51|09240|1006368|KQ 183490|155.51B|155510000000|1,785|861,621|-81.53%|24|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022|-111.53||5630000000|
2022-11-28 03:00:54|09241|1153711|KS 013890|579.88B|579880000000|31,150|43,223|-58.28%|18|2022-11-07|15/09/2022|699.72||286000000000|313000000000|2022-08-16|15/06/2022|258.01||264000000000|264000000000
2022-11-28 03:00:58|09242|979505|KQ 056190|1.42T|1420000000000|39,550|83,722|10.28%|27|2023-02-20|15/12/2022||1133.27||475840000000|2022-11-28|15/09/2022|312|931.46|417800000000|426800000000
2022-11-28 03:01:02|09243|43669|KS 003690|742.47B|742470000000|8,100|159,363|-17.03%|30|2023-02-02|15/12/2022||||1499000000000|2022-11-30|15/09/2022|453.26||2781300000000|1663000000000
2022-11-28 03:01:06|09244|44102|KS 161890|823.72B|823720000000|37,800|75,706|-5.28%|26|2023-03-01|15/12/2022||866.50||503350000000|2022-11-14|15/09/2022|34.68|689.00|474000000000|468370000000
2022-11-28 03:01:10|09245|43954|KS 039130|779.14B|779140000000|50,200|142,856|-25.82%|30|2022-11-04|15/09/2022|-1186.33|-438.1|37000000000|37500000000|2022-08-16|15/06/2022|-633.3|-633.3|22000000000|21130000000
2022-11-28 03:01:13|09246|980115|KQ 222800|1.04T|1040000000000|32,200|350,281|-21.35%|26|2023-02-28|15/12/2022||1787||494900000000|2022-11-04|15/09/2022|3113|1357|474300000000|493570000000
2022-11-28 03:01:17|09247|979403|KQ 048410|1.07T|1070000000000|26,600|1,499,152|27.95%|23|2022-11-14|15/09/2022|84.72||2380000000||2022-08-16|15/06/2022|-149.15||1410000000|
2022-11-28 03:01:20|09248|1141769|KQ 268600|455.21B|455210000000|12,350|384,210|-44.59%|20|2022-11-14|15/09/2022|-423.77||4720000000||2022-08-16|15/06/2022|-469.36||4760000000|
2022-11-28 03:01:23|09249|43957|KS 042700|1.19T|1190000000000|12,800|327,592|-25.26%|26|2023-03-31|15/12/2022||193.50||65930000000|2022-11-28|15/09/2022|395.33|761.00|80310000000|80300000000
2022-11-28 03:01:26|09250|979234|KQ 034230|1.39T|1390000000000|16,000|545,633|10.42%|27|2023-02-09|15/12/2022||722.12||196890000000|2022-11-14|15/09/2022|-4.67|-4.67|135670000000|175910000000
2022-11-28 03:01:29|09251|1166423|KQ 323990|600.55B|600550000000|38,150|393,958|-32.11%|12|2022-11-14|15/09/2022|-110.31||||2022-08-16|15/06/2022|-86.89|||
2022-11-28 03:01:32|09252|979022|KQ 000250|792.24B|792240000000|34,350|103,141|-22.35%|25|2023-01-26|15/12/2022|||||2022-11-28|15/09/2022|116.51||43830000000|
2022-11-28 03:01:36|09253|979168|KQ 025980|541.91B|541910000000|6,090|410,039|-40.39%|26|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-28 03:01:40|09254|43518|KS 007310|1.66T|1660000000000|448,000|3,210|-1.43%|38|2023-02-06|15/12/2022||||762700000000|2022-11-14|15/09/2022|7524.02||822000000000|824500000000
2022-11-28 03:01:44|09255|43393|KS 003000|543.53B|543530000000|7,840|165,271|-38.91%|31|2023-02-13|15/12/2022|||||2022-11-28|15/09/2022|-10.13||49640000000|
2022-11-28 03:01:46|09256|43936|KS 032350|748.64B|748640000000|10,450|430,528|-38.48%|24|2023-03-01|15/12/2022||||71400000000|2022-11-28|15/09/2022|-941.95||48210000000|63900000000
2022-11-28 03:01:50|09257|43470|KS 005690|596.44B|596440000000|9,820|296,335|-21.12%|30|2023-02-06|15/12/2022|||||2022-11-07|15/09/2022|64.64||17260000000|
2022-11-28 03:01:54|09258|979729|KQ 086900|711.5B|711500000000|114,500|23,789|-15.72%|26|2022-11-14|15/09/2022|2203|449.28|53300000000|50830000000|2022-08-12|15/06/2022|865.47|865.47|49800000000|49800000000
2022-11-28 03:01:57|09259|43711|KS 005250|772.87B|772870000000|16,800|49,834|-36.17%|23|2022-11-14|15/09/2022|46.13||553700000000||2022-08-16|15/06/2022|-138.92||517100000000|
2022-11-28 03:02:00|09260|43459|KS 010780|993.38B|993380000000|33,050|83,714|-25.2%|35|2022-11-14|15/09/2022|1785|1994|591000000000|596950000000|2022-08-16|15/06/2022|1701.53|2142|575100000000|697600000000
2022-11-28 03:02:03|09261|43764|KS 007700|908.38B|908380000000|26,850|204,878|-28.27%|26|2023-03-15|15/12/2022||4026||434900000000|2022-11-14|15/09/2022||1898||274500000000
2022-11-28 03:02:07|09262|43386|KS 004490|603.71B|603710000000|45,250|50,073|-43.56%|36|2023-01-23|15/12/2022|||||2022-11-28|15/09/2022|975||354800000000|
2022-11-28 03:02:10|09263|43650|KS 003090|831.58B|831580000000|19,600|34,182|-35.15%|24|2023-03-06|15/12/2022||971.25||429570000000|2022-11-14|15/09/2022|935.65|589.76|432800000000|406600000000
2022-11-28 03:02:14|09264|979836|KQ 101490|504.09B|504090000000|28,000|218,406|-17.79%|26|2023-03-06|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-28 03:02:20|09265|43992|KS 079160|823.03B|823030000000|17,200|134,578|-28.27%|33|2023-02-09|15/12/2022||314.00||423850000000|2022-11-14|15/09/2022|-658|172.00|384550000000|384550000000
2022-11-28 03:02:24|09266|43353|KS 069620|1.68T|1680000000000|148,500|29,095|7.22%|33|2022-10-31|15/09/2022|1916.5|1916.5|323600000000|314530000000|2022-08-16|15/06/2022|1578|1448.43|293800000000|307950000000
2022-11-28 03:02:27|09267|979751|KQ 089980|452.13B|452130000000|28,250|55,642|-52.76%|25|2022-11-14|15/09/2022|||||2022-08-16|15/06/2022|193.71||46050000000|
2022-11-28 03:02:32|09268|980024|KS 192080|836.04B|836040000000|48,650|67,552|-16.58%|26|2023-02-02|15/12/2022||1672.49||164900000000|2022-11-09|15/09/2022|-135.97|-135.97|160000000000|160520000000
2022-11-28 03:02:36|09269|43439|KS 001740|910.6B|910600000000|4,110|425,507|-18.06%|33|2023-02-09|15/12/2022||68.50||2660350000000|2022-11-28|15/09/2022|2.4|117.00|2476500000000|2533980000000
2022-11-28 03:02:39|09270|980007|KS 178920|935.32B|935320000000|31,400|111,435|-41.04%|26|2023-01-23|15/12/2022||1201||66530000000|2022-10-24|15/09/2022|462.02|-11.00|70300000000|70250000000
2022-11-28 03:02:43|09271|43482|KS 103140|820.79B|820790000000|30,200|116,775|-0.33%|37|2023-02-08|15/12/2022||1312||1084180000000|2022-11-14|15/09/2022|854.09|880.50|1028300000000|1029650000000
2022-11-28 03:02:46|09272|979624|KQ 069080|455.26B|455260000000|16,100|54,723|-35.94%|26|2023-02-09|15/12/2022||399||56200000000|2022-11-04|15/09/2022|474|474|61400000000|63570000000
2022-11-28 03:02:49|09273|989513|KQ 144510|667.49B|667490000000|47,050|49,856|-51.99%|23|2022-11-14|15/09/2022|||52400000000|52400000000|2022-08-11|15/06/2022|225.11||55700000000|68500000000
2022-11-28 03:02:52|09274|43933|KS 031430|853.23B|853230000000|24,100|114,065|-16.84%|29|2022-11-14|15/09/2022|455.19|2685|387500000000|385170000000|2022-08-16|15/06/2022|930.25|3126|383900000000|386600000000
2022-11-28 03:02:56|09275|43490|KS 020000|571.21B|571210000000|25,700|54,094|-31.35%|37|2023-02-08|15/12/2022||1584||470200000000|2022-11-14|15/09/2022|981.78|1146|332700000000|331040000000
2022-11-28 03:03:00|09276|979711|KQ 084370|457.69B|457690000000|25,300|161,448|-49.75%|27|2023-03-31|15/12/2022||248.91||76630000000|2022-11-14|15/09/2022|382.26|382.26|62500000000|69720000000
2022-11-28 03:03:04|09277|979696|KQ 082270|506.73B|506730000000|12,500|87,541|-25.37%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-28 03:03:07|09278|979806|KS 097520|515.5B|515500000000|28,900|50,307|-36.88%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2022-11-28 03:03:11|09279|979406|KQ 048530|296.51B|296510000000|8,740|209,202|-62.52%|24|2023-01-25|15/12/2022||27.22||8190000000|2022-11-14|15/09/2022|-49.67|23.42|2830000000|8710000000
2022-11-28 03:03:14|09280|979231|KQ 033640|453.65B|453650000000|19,550|118,748|-42.04%|24|2022-11-14|15/09/2022|-267.78|727.50|158400000000|175200000000|2022-08-16|15/06/2022|-399.11|558.00|156100000000|158600000000
2022-11-28 03:03:17|09281|979393|KQ 046890|631.47B|631470000000|10,900|197,824|-26.69%|27|2023-02-06|15/12/2022||182.69||269480000000|2022-11-14|15/09/2022|201.33|201.33|284100000000|284110000000
2022-11-28 03:03:24|09282|43504|KS 069260|840.32B|840320000000|21,700|110,279|-3.95%|33|2023-02-08|15/12/2022||593.29||322000000000|2022-11-14|15/09/2022|757.82|694.52|351800000000|359700000000
2022-11-28 03:03:28|09283|43662|KS 003540|907.13B|907130000000|14,250|45,083|-27.18%|28|2023-02-09|15/12/2022|||||2022-11-14|15/09/2022|430.55||137000000000|194000000000
2022-11-28 03:03:32|09284|43511|KS 005850|1.31T|1310000000000|27,700|187,226|-18.71%|38|2023-03-01|15/12/2022||998.12||1148670000000|2022-11-14|15/09/2022|816.08|758.06|1071400000000|1067330000000
2022-11-28 03:03:34|09285|1167674|KS 363280|417.78B|417780000000|11,500|74,510|-54%|9|2022-11-14|15/09/2022|1028.64|-745.00|101400000000|82000000000|2022-08-16|15/06/2022|375.52|2797|102500000000|87000000000
2022-11-28 03:03:37|09286|979965|KQ 140860|767.44B|767440000000|110,200|31,108|-23.01%|23|2022-11-14|15/09/2022|2478.92|2935|35700000000|35700000000|2022-08-16|15/06/2022|396.18|1519|16500000000|16500000000
2022-11-28 03:03:41|09287|43406|KS 025540|596.21B|596210000000|56,400|17,073|-18.82%|38|2023-03-15|15/12/2022|||||2022-11-28|15/09/2022|2434.69||290800000000|
2022-11-28 03:03:44|09288|980069|KQ 213420|1T|1000000000000|40,300|123,927|-31.57%|26|2023-03-01|15/12/2022||441.38||49550000000|2022-11-10|15/09/2022|473.89|309.29|47100000000|48870000000
2022-11-28 03:03:48|09289|979945|KQ 131970|364.18B|364180000000|31,200|143,885|-29.33%|26|2023-03-01|15/12/2022||1417||56500000000|2022-11-10|15/09/2022|541.59|1035|68300000000|56500000000
2022-11-28 03:03:51|09290|1142478|KQ 290650|571.66B|571660000000|22,600|183,820|-31.36%|19|2022-11-14|15/09/2022||||16600000000|2022-08-12|15/06/2022|50.17||13140000000|14400000000
2022-11-28 03:03:55|09291|979724|KQ 086450|705.48B|705480000000|15,600|61,137|-22.58%|25|2023-03-01|15/12/2022||||166400000000|2022-11-28|15/09/2022|264.21||159700000000|165750000000
2022-11-28 03:04:03|09292|43533|KS 006650|991.26B|991260000000|159,500|31,026|-4.71%|37|2023-02-24|15/12/2022||-5633.6||613000000000|2022-11-14|15/09/2022|-6282.38|-6282.38|473000000000|473000000000
2022-11-28 03:04:07|09293|43906|KS 023590|878.12B|878120000000|20,550|41,108|-10.7%|28|2023-02-21|15/12/2022|||||2022-11-14|15/09/2022|2253||2747600000000|
2022-11-28 03:04:11|09294|43358|KS 006120|586.65B|586650000000|31,150|27,105|-34%|34|2023-02-09|15/12/2022|||||2022-11-14|15/09/2022|12472||1883800000000|
2022-11-28 03:04:15|09295|980097|KQ 218410|548.17B|548170000000|22,350|113,396|-34.07%|24|2023-03-30|15/12/2022||1515||41200000000|2022-11-14|15/09/2022|48.39|-119.00|30700000000|30700000000
2022-11-28 03:04:17|09296|959129|KS 079550|2.28T|2280000000000|91,900|238,057|65.89%|26|2023-02-24|15/12/2022||1145||657380000000|2022-11-11|15/09/2022|3464.28|1204|695750000000|626760000000
2022-11-28 03:04:22|09297|979266|KQ 036540|741.12B|741120000000|4,385|472,036|-34.26%|25|2022-11-11|15/09/2022|93.94||182700000000|179850000000|2022-08-12|15/06/2022|106.11||186400000000|186400000000
2022-11-28 03:04:25|09298|43388|KS 005300|1.37T|1370000000000|157,000|31,826|12.64%|36|2022-11-28|15/09/2022|4242.65|5740|784300000000|777980000000|2022-08-12|15/06/2022|3675.64|3496|762200000000|762200000000
2022-11-28 03:04:29|09299|43717|KS 005440|602.42B|602420000000|6,740|160,371|-19.69%|33|2023-02-09|15/12/2022||||949900000000|2022-11-10|15/09/2022|323.76||947600000000|947600000000
2022-11-28 03:04:33|09300|44066|KS 114090|1.01T|1010000000000|16,300|233,480|27.27%|37|2023-02-09|15/12/2022||53.3||88620000000|2022-11-28|15/09/2022|80.37|-61.19|74420000000|72340000000
2022-11-28 03:04:37|09301|1010643|KS 267270|894.69B|894690000000|61,700|209,836|52.15%|24|2022-11-14|15/09/2022|3054.19|1277|875000000000|875000000000|2022-08-16|15/06/2022|1066.17|1487|875100000000|875100000000
2022-11-28 03:04:41|09302|999108|KQ 178320|620.08B|620080000000|16,000|406,332|-24.68%|25|2023-03-01|15/12/2022||||331700000000|2022-11-14|15/09/2022|252.57||220300000000|236950000000
2022-11-28 03:04:45|09303|43437|KS 000640|640.7B|640700000000|101,000|2,880|-12.17%|37|2023-02-21|15/12/2022||3371||197650000000|2022-11-02|15/09/2022|4086|3299|269400000000|269500000000
2022-11-28 03:04:49|09304|43500|KS 001680|753.07B|753070000000|20,850|80,246|-8.32%|38|2023-03-01|15/12/2022||304.00||1023450000000|2022-11-14|15/09/2022|172.48|1058|1062000000000|1049400000000
2022-11-28 03:04:53|09305|43941|KS 033270|378.36B|378360000000|22,550|83,667|-52.82%|29|2023-03-13|15/12/2022|||||2022-11-28|15/09/2022|1618.38||65760000000|
2022-11-28 03:04:56|09306|955774|KS 210980|523.7B|523700000000|24,150|14,316|-22.66%|26|2023-03-01|15/12/2022||946.00||270500000000|2022-11-14|15/09/2022|146.09|307.00|80000000000|80000000000
2022-11-28 03:05:00|09307|979739|KQ 088800|249.32B|249320000000|5,330|189,858|-63.93%|24|2023-03-01|15/12/2022||||96400000000|2022-11-14|15/09/2022||||84800000000
2022-11-28 03:05:03|09308|979755|KQ 090460|854.33B|854330000000|26,050|404,503|24.76%|27|2023-03-01|15/12/2022||827.67||479040000000|2022-11-30|15/09/2022|2126.88|1390|473200000000|470970000000
2022-11-28 03:05:07|09309|979462|KQ 053030|354.09B|354090000000|10,950|138,735|-29.58%|24|2023-03-01|15/12/2022||||42100000000|2022-11-14|15/09/2022|157.79||39500000000|38200000000
2022-11-28 03:05:10|09310|43660|KS 003520|496.55B|496550000000|2,645|353,826|-38.21%|23|2022-11-14|15/09/2022|-11.47||54330000000||2022-08-16|15/06/2022|-7.74||52150000000|
2022-11-28 03:05:14|09311|979708|KQ 083790|237.27B|237270000000|3,495|360,923|-47.75%|24|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-28 03:05:17|09312|979479|KQ 053800|593.24B|593240000000|67,100|117,928|-2.06%|24|2023-02-09|15/12/2022|||||2022-11-14|15/09/2022|1027.19||54620000000|
2022-11-28 03:05:21|09313|980038|KQ 200130|649.91B|649910000000|22,250|50,231|-32.21%|26|2023-03-01|15/12/2022||||144100000000|2022-11-14|15/09/2022|329.31||131300000000|128600000000
2022-11-28 03:05:25|09314|43479|KS 105630|600.36B|600360000000|15,350|224,329|-26.56%|36|2023-02-16|15/12/2022||467.48||547200000000|2022-11-14|15/09/2022|748.52|366.00|578250000000|623820000000
2022-11-28 03:05:28|09315|43363|KS 000240|1.29T|1290000000000|13,500|90,227|-12.58%|36|2023-02-15|15/12/2022||445.00||279000000000|2022-11-14|15/09/2022|792.64|337.00|284200000000|277000000000
2022-11-28 03:05:32|09316|960821|KS 089590|811.55B|811550000000|10,150|458,894|-30.32%|26|2023-02-13|15/12/2022||620.00||276480000000|2022-11-14|15/09/2022|-1133.26|173.00|217800000000|227900000000
2022-11-28 03:05:35|09317|43673|KS 003850|704.98B|704980000000|10,350|264,319|-28.12%|32|2023-03-31|15/12/2022||||180870000000|2022-11-14|15/09/2022|332.19||189800000000|191700000000
2022-11-28 03:05:41|09318|979524|KQ 058820|297.23B|297230000000|2,040|489,722|-40.52%|23|2022-11-10|15/09/2022|32.45||21200000000||2022-08-12|15/06/2022|-0.26||20140000000|
2022-11-28 03:05:47|09319|43483|KS 064960|582.12B|582120000000|45,100|32,038|1.68%|35|2023-03-02|15/12/2022||1088.28||311500000000|2022-11-10|15/09/2022|2212.89|2212.89|273000000000|284700000000
2022-11-28 03:05:50|09320|43605|KS 001820|377.6B|377600000000|35,100|35,905|-37.83%|26|2023-03-01|15/12/2022||672.00||66500000000|2022-11-14|15/09/2022||1013|60200000000|79500000000
2022-11-28 03:05:54|09321|43402|KS 108670|339.75B|339750000000|35,700|19,965|-38.89%|36|2023-01-26|15/12/2022||1769||910000000000|2022-11-14|15/09/2022|1180.03|1643|914000000000|914000000000
2022-11-28 03:05:58|09322|43421|KS 007570|322.15B|322150000000|17,500|41,351|-38.41%|27|2023-02-06|15/12/2022|||||2022-11-14|15/09/2022|429.13||113900000000|
2022-11-28 03:06:01|09323|43429|KS 000070|504.2B|504200000000|64,600|11,523|-32.82%|34|2023-02-07|15/12/2022|||||2022-11-14|15/09/2022|584.7||838000000000|
2022-11-28 03:06:05|09324|1056347|KS 272450|694.26B|694260000000|12,950|311,812|-24.42%|25|2023-03-01|15/12/2022||-241.00||202180000000|2022-11-14|15/09/2022|-821|-53.00|175000000000|170700000000
2022-11-28 03:06:08|09325|1174282|KS 383800|662.12B|662120000000|9,320|128,460|2.65%|5|2022-08-16|15/06/2022|689.14||77860000000||2022-05-16|15/03/2022|963.36||84150000000|
2022-11-28 03:06:11|09326|980070|KQ 214150|1.22T|1220000000000|18,750|293,011|5.62%|24|2023-03-30|15/12/2022||270.38||38150000000|2022-11-11|15/09/2022|288.9|288.9|33300000000|33290000000
2022-11-28 03:06:15|09327|43731|KS 005880|661.99B|661990000000|2,125|645,801|-14.11%|27|2023-02-13|15/12/2022||66.00||410170000000|2022-11-14|15/09/2022|215|221.50|365350000000|385570000000
2022-11-28 03:06:18|09328|979166|KQ 025900|1.2T|1200000000000|66,000|78,212|-38.88%|26|2023-03-01|15/12/2022||1162||283350000000|2022-11-14|15/09/2022|482.59|1216|279100000000|292900000000
2022-11-28 03:06:21|09329|43831|KS 011930|392.88B|392880000000|1,930|2,898,079|-4.68%|27|2023-02-13|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-28 03:06:24|09330|43655|KS 003230|809.25B|809250000000|108,500|58,477|29.34%|24|2022-11-14|15/09/2022|4145||212000000000|188000000000|2022-08-12|15/06/2022|3730||196200000000|196200000000
2022-11-28 03:06:27|09331|1155106|KQ 084850|659.06B|659060000000|30,050|25,828|-31.03%|17|2023-02-22|15/12/2022||737.00||271300000000|2022-11-30|15/09/2022|395.76|584.00|224200000000|216500000000
2022-11-28 03:06:31|09332|979134|KQ 022100|968.53B|968530000000|6,180|460,695|-0.8%|27|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 03:06:35|09333|43530|KS 001800|857.23B|857230000000|14,800|57,914|-4.84%|37|2023-02-09|15/12/2022|||||2022-11-14|15/09/2022|433.07||771300000000|
2022-11-28 03:06:38|09334|991205|KS 241590|567.72B|567720000000|9,230|206,011|-39.87%|26|2023-03-01|15/12/2022||||1273400000000|2022-11-28|15/09/2022|63.75||439200000000|922180000000
2022-11-28 03:06:41|09335|43420|KS 016380|820.45B|820450000000|8,910|535,718|-13.62%|26|2022-11-14|15/09/2022|428.66||952800000000||2022-08-16|15/06/2022|691.66||1075800000000|
2022-11-28 03:06:45|09336|1024891|KQ 003380|724.77B|724770000000|7,590|166,923|-21.5%|23|2022-11-14|15/09/2022|-784.53||3758400000000||2022-08-16|15/06/2022|1276.33||3641600000000|
2022-11-28 03:06:48|09337|1123803|KS 192650|675.12B|675120000000|9,750|251,108|-2.97%|18|2022-11-14|15/09/2022|306||313400000000||2022-08-16|15/06/2022|255.37||304500000000|
2022-11-28 03:06:51|09338|44000|KS 081000|241.37B|241370000000|16,650|24,770|-49.78%|23|2022-11-14|15/09/2022|142.16||47430000000||2022-08-16|15/06/2022|119.77||56580000000|
2022-11-28 03:06:55|09339|43983|KS 071840|328.15B|328150000000|13,400|24,951|-44.9%|32|2023-02-14|15/12/2022||303.21||792000000000|2022-11-14|15/09/2022|-16005.34|1655|589100000000|761550000000
2022-11-28 03:06:58|09340|1031203|KS 271980|272.49B|272490000000|18,400|38,889|-40.49%|22|2022-11-11|15/09/2022|-260.97||176100000000||2022-08-12|15/06/2022|-120.81||194700000000|
2022-11-28 03:07:02|09341|979273|KQ 036830|567.16B|567160000000|26,750|42,153|-30.72%|26|2023-02-15|15/12/2022||6663||321200000000|2022-11-14|15/09/2022|1412|6794|148900000000|316830000000
2022-11-28 03:07:05|09342|103240|TW 2330|12.91T|12910000000000|498.00|42,540,579|-16.44%|35|2023-01-12|15/12/2022||11.11||638640000000|2022-10-13|15/09/2022|10.83|10.26|613140000000|604860000000
2022-11-28 03:07:07|09343|104387|KS SSNLF|306.92B|306920000000|40.60|1|-29.7%|0||
2022-11-28 03:07:09|09344|1096032|NYSE NIO|16.81B|16810000000|10.17|57,455,456|-74.57%|19|2023-03-23|15/12/2022||-1.47||19020000000|2022-11-10|15/09/2022|-2.11|-1.08|13000000000|14080000000
2022-11-28 03:07:12|09345|103325|TW 2454|1.16T|1160000000000|727.00|6,822,512|-27.66%|35|2023-01-26|15/12/2022||12.19||117430000000|2022-10-28|15/09/2022|19.54|18.35|142160000000|142510000000
2022-11-28 03:07:16|09346|103233|TW 2317|1.39T|1390000000000|100.50|33,900,308|-2.9%|35|2023-03-31|15/12/2022||3.08||1896050000000|2022-11-10|15/09/2022|2.8|2.8|1746610000000|1746550000000
2022-11-28 03:07:19|09347|951042|KS 005935|533.56T|5.3356E+14|54,900|773,875|-17.99%|31|2023-01-26|15/12/2022||1025.25||77399670000000|2022-10-27|15/09/2022|1346|1365.08|76780000000000|77114250000000
2022-11-28 03:07:23|09348|27012|BMV AMXL|1.25T|1250000000000|19.770|70,510,976|9.53%|33|2023-02-14|15/12/2022||0.3934||217550000000|2022-10-18|15/09/2022|0.2816|0.2857|214470000000|216030000000
2022-11-28 03:07:27|09349|13195|QE QNBK|175.49B|175490000000|19.000|3,627,769|-7.77%|38|2023-01-09|15/12/2022||0.36||8130000000|2022-10-10|15/09/2022|0.4|0.39|9180000000|9050000000
2022-11-28 03:07:30|09350|103225|TW 2303|571.66B|571660000000|45.80|70,053,730|-26.72%|26|2023-01-25|15/12/2022||1.67||68100000000|2022-10-26|15/09/2022|2.19|1.94|75390000000|72650000000
2022-11-28 03:07:32|09351|993261|KS HYMLF|30.13B|30130000000|89.00|-|0%|0||
2022-11-28 03:07:35|09352|992964|NYSE YUMC|21.16B|21160000000|50.57|2,417,160|-1.08%|26|2023-02-07|15/12/2022||0.1948||2280000000|2022-11-01|15/09/2022|0.49|0.31|2680000000|2720000000
2022-11-28 03:07:39|09353|11111|KSE NBKK|8.46T|8460000000000|1,118|4,582,178|15.43%|38|2023-01-23|15/12/2022||0.01||253700000|2022-11-28|15/09/2022|0.02|0.01|405000000|248110000
2022-11-28 03:07:42|09354|943202|LON NVTKq|21.1B|21100000000|70.50|343,304|-66.89%|33|2023-02-14|15/12/2022||4.75||4235000000|2022-11-14|15/09/2022||4.89||4109000000
2022-11-28 03:07:46|09355|941323|ADX FAB|198.74B|198740000000|18.10|6,176,019|-5.53%|34|2023-01-30|15/12/2022||0.29||5620000000|2022-11-05|15/09/2022|0.25|0.25|3650000000|5270000000
2022-11-28 03:07:50|09356|103439|TW 2881|810.32B|810320000000|57.90|15,260,321|-18.07%|35|2023-03-24|15/12/2022||0.7582||102260000000|2022-11-25|15/09/2022|2.22|2.43|113340000000|120570000000
2022-11-28 03:07:52|09357|52704|BMV WMMVF|66.99B|66990000000|3.8600|43,807|18.77%|0||
2022-11-28 03:07:56|09358|103227|TW 2308|784.46B|784460000000|302.00|6,494,951|19.84%|35|2023-03-10|15/12/2022||3.8||104760000000|2022-10-27|15/09/2022|4.26|4.26|106250000000|106250000000
2022-11-28 03:07:58|09359|1165509|NYSE XPEV|6.09B|6090000000|7.07|27,939,695|-86.17%|9|2023-03-06|15/12/2022||-2||11490000000|2022-11-30|15/09/2022||-2.44||7320000000
2022-11-28 03:08:00|09360|1164093|NASDAQ LI|16.4B|16400000000|16.81|11,799,983|-48.12%|12|2023-02-23|15/12/2022||0.1597||17670000000|2022-11-28|15/09/2022||-0.5514||9990000000
2022-11-28 03:08:03|09361|27101|BMV GFNORTEO|447.3B|447300000000|156.540|7,074,103|25.03%|38|2023-01-26|15/12/2022||4.03||32390000000|2022-10-25|15/09/2022|4|4.03|29910000000|29670000000
2022-11-28 03:08:07|09362|103440|TW 2882|560.35B|560350000000|42.55|27,747,746|-29.32%|35|2023-03-20|15/12/2022||0.86||152690000000|2022-11-21|15/09/2022|0.35|1.94|102230000000|144380000000
2022-11-28 03:08:11|09363|103009|TW 1303|611.47B|611470000000|77.10|7,744,395|-8.21%|35|2023-03-24|15/12/2022||1.13||92040000000|2022-11-28|15/09/2022|0.43|0.7219|82590000000|88140000000
2022-11-28 03:08:14|09364|968966|NASDAQ BGNE|19.24B|19240000000|174.97|239,866|-49.68%|26|2023-03-29|15/12/2022||-4.34||413680000|2022-11-09|15/09/2022|-5.39|-3.91|387630000|385690000
2022-11-28 03:08:18|09365|27102|BMV FEMSAUBD|512.86B|512860000000|154.69|2,673,877|-0.05%|33|2023-02-27|15/12/2022||2.64||169040000000|2022-10-28|15/09/2022|3|2.76|171660000000|161420000000
2022-11-28 03:08:22|09366|103449|TW 2891|436.73B|436730000000|22.40|38,698,624|-9.31%|35|2023-03-15|15/12/2022||0.434||62570000000|2022-11-18|15/09/2022|0.4|0.39|31940000000|65720000000
2022-11-28 03:08:26|09367|103294|TW 2412|872.71B|872710000000|112.50|9,198,071|-0.44%|35|2023-01-25|15/12/2022||1.11||58070000000|2022-10-31|15/09/2022|1.2|1.2|53510000000|53170000000
2022-11-28 03:08:30|09368|103008|TW 1301|572.28B|572280000000|89.90|9,721,568|-13.14%|34|2023-03-23|15/12/2022||1.14||64670000000|2022-11-28|15/09/2022|0.9|1.24|55650000000|55880000000
2022-11-28 03:08:33|09369|103176|TW 2002|443.17B|443170000000|28.75|24,971,711|-13.01%|35|2023-02-24|15/12/2022||0.098||106990000000|2022-11-28|15/09/2022|0.13|0.1924|105300000000|110140000000
2022-11-28 03:08:37|09370|27109|BMV GMEXICOB|553.59B|553590000000|71.110|6,622,225|-16%|37|2023-02-02|15/12/2022||0.0859||3380000000|2022-11-28|15/09/2022||0.0752||3150000000
2022-11-28 03:08:41|09371|8736|BU OTPB|3.03T|3030000000000|10,800.0|584,668|-36.97%|38|2023-03-03|15/12/2022||353.13||371640000000|2022-11-09|15/09/2022|701|466.44|450290000000|412570000000
2022-11-28 03:08:45|09372|945654|NYSE GLOB|7.44B|7440000000|178.09|311,204|-30.66%|32|2023-02-16|15/12/2022||1.37||490690000|2022-11-17|15/09/2022|1.27|1.26|458900000|457060000
2022-11-28 03:08:50|09373|11109|KSE KFH|11.56B|11560000000|867|21,160,376|14.35%|38|2023-01-12|15/12/2022|||||2022-11-28|15/09/2022|0.01||364500000|234000000
2022-11-28 03:08:53|09374|101600|Persero|400.21T|4.0021E+14|4,010|105,272,680|0.5%|36|2023-03-06|15/12/2022||62.37||39934930000000|2022-10-28|15/09/2022|57.17|57.81|36891000000000|36891000000000
2022-11-28 03:08:56|09375|50014|HK 2688|113.7B|113700000000|101.70|2,599,316|-29.95%|23|2023-03-16|15/12/2022||3.20||53272000000|2022-11-30|15/09/2022||||
2022-11-28 03:08:59|09376|103729|TW 6415|184.89B|184890000000|485.50|2,580,774|-89.08%|26|2023-03-22|15/12/2022||3.91||5980000000|2022-11-28|15/09/2022|3.69|4.07|5990000000|6080000000
2022-11-28 03:09:03|09377|103444|TW 2886|437.01B|437010000000|31.35|19,469,951|-5.21%|33|2023-03-31|15/12/2022||0.458||15050000000|2022-11-28|15/09/2022|0.41|0.516|25030000000|18900000000
2022-11-28 03:09:07|09378|50012|HK 2333|80.15B|80150000000|9.08|50,777,623|-72.66%|35|2023-03-24|15/12/2022||0.2522||45920000000|2022-10-20|15/09/2022|0.28|0.1997|37350000000|37210000000
2022-11-28 03:09:10|09379|941318|ADX EAND|217.42B|217420000000|25.00|3,029,121|-17.49%|34|2023-02-21|15/12/2022||0.2618||13410000000|2022-11-01|15/09/2022|0.29|0.2757|12970000000|12970000000
2022-11-28 03:09:13|09380|1073087|NASDAQ BILI|4.82B|4820000000|12.33|8,339,000|-82.08%|24|2023-03-02|15/12/2022||-4.13||6330000000|2022-11-29|15/09/2022||-4.63||5730000000
2022-11-28 03:09:16|09381|1081842|TW 3711|412.39B|412390000000|96.10|12,960,886|-5.32%|26|2023-02-01|15/12/2022||3.3||185450000000|2022-10-27|15/09/2022|3.92|3.65|188630000000|179250000000
2022-11-28 03:09:20|09382|103663|TW 5871|304.71B|304710000000|192.50|5,873,691|-16.82%|35|2023-03-22|15/12/2022||4.1||20700000000|2022-11-10|15/09/2022|4.43|4.36|22310000000|20060000000
2022-11-28 03:09:23|09383|992761|Cayman|18.62B|18620000000|22.99|3,262,514|-24.74%|26|2023-03-15|15/12/2022||2.54||10400000000|2022-11-21|15/09/2022|2.34|1.83|8940000000|8680000000
2022-11-28 03:09:28|09384|996195|BK CPALLn|563.69B|563690000000|62.75|22,951,695|4.58%|26|2023-02-23|15/12/2022||0.62|||2022-11-28|15/09/2022||0.3962||207360000000
2022-11-28 03:09:31|09385|8560|HK 0291|150.37B|150370000000|47.00|11,043,816|-28.73%|30|2023-03-22|15/12/2022||0.14||15085000000|2022-11-28|15/09/2022||||
2022-11-28 03:09:36|09386|103442|TW 2884|344.74B|344740000000|24.15|27,587,702|-12.5%|35|2023-03-08|15/12/2022||0.344||15460000000|2022-11-28|15/09/2022|0.32|0.335|22260000000|14660000000
2022-11-28 03:09:39|09387|996213|BK PTTn|964B|964000000000|33.75|46,142,294|-8.78%|26|2023-02-16|15/12/2022||1.22||1009080000000|2022-11-10|15/09/2022|0.31|1.19|884610000000|884610000000
2022-11-28 03:09:42|09388|102993|TW 1216|373.31B|373310000000|65.70|8,015,484|-2.52%|35|2023-03-30|15/12/2022||0.68||123920000000|2022-11-28|15/09/2022|0.97|1.02|141800000000|140720000000
2022-11-28 03:09:46|09389|103388|TW 2603|339.69B|339690000000|160.50|43,023,552|-41.48%|26|2023-03-30|15/12/2022||27.69||122710000000|2022-11-28|15/09/2022|47.58|43.45|170400000000|170430000000
2022-11-28 03:09:49|09390|1097278|HK 1801|42.76B|42760000000|28.00|11,218,686|-61.9%|1|2023-03-29|15/12/2022||-1.57||2611000000|
2022-11-28 03:09:52|09391|27024|BMV CEMEXCPO|126.77B|126770000000|8.750|27,269,558|-31.16%|27|2023-02-09|15/12/2022||0.1899||77250000000|2022-10-27|15/09/2022|0.3572|0.3294|78490000000|81920000000
2022-11-28 03:09:55|09392|103026|TW 1326|432.83B|432830000000|74.00|3,534,117|-6.8%|35|2023-03-27|15/12/2022||0.6468||98350000000|2022-11-28|15/09/2022|0.43|0.7794|90740000000|91290000000
2022-11-28 03:09:59|09393|50130|JO CPIJ|232.88B|232880000000|200,582|317,809|18.4%|14|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000
2022-11-28 03:10:02|09394|50209|JO SSWJ|126.65B|126650000000|4,460|9,992,845|-6.89%|31|2023-02-28|15/12/2022||1.3||84162000000|2022-11-03|15/09/2022||||
2022-11-28 03:10:07|09395|12548|DFM ENBD|83.38B|83380000000|13.200|1,925,411|0.38%|38|2023-01-17|15/12/2022||0.36||7260000000|2022-11-01|15/09/2022|0.58|0.38|8490000000|7560000000
2022-11-28 03:10:10|09396|103257|TW 2357|196.83B|196830000000|265.00|2,854,311|-24.86%|35|2023-03-22|15/12/2022||3.87||125000000000|2022-11-11|15/09/2022|8.3|7.99|132940000000|136000000000
2022-11-28 03:10:14|09397|103492|TW 3034|179.21B|179210000000|294.50|5,205,147|-36.32%|35|2023-02-09|15/12/2022||5.18||19200000000|2022-11-08|15/09/2022|7.07|6.4|19560000000|19780000000
2022-11-28 03:10:17|09398|996216|BK SCCn|404.4B|404400000000|337.00|2,491,915|-12.47%|26|2023-01-25|15/12/2022||1.37||123990000000|2022-10-26|15/09/2022|2|2.5|142390000000|143570000000
2022-11-28 03:10:21|09399|41491|SN SQMB|24.4T|24400000000000|85,740.00|448,202.57|62.18%|38|2023-03-01|15/12/2022||3349.63||2719850000000|2022-11-17|15/09/2022|3548.1|3089.93|2726320000000|2592950000000
2022-11-28 03:10:24|09400|32488|HK 1288|867.96B|867960000000|2.48|92,381,522|-3.05%|38|2023-03-28|15/12/2022||0.145|||2022-10-28|15/09/2022|0.18|0.22|177740000000|
2022-11-28 03:10:26|09401|996187|BK AOTn|1.06T|1060000000000|74.25|18,027,992|17.86%|0||
2022-11-28 03:10:30|09402|103443|TW 2885|275.66B|275660000000|22.05|18,256,708|-7.11%|34|2023-03-27|15/12/2022||0.47||17250000000|2022-12-01|15/09/2022|0.65|0.585|42680000000|21370000000
2022-11-28 03:10:33|09403|103274|TW 2379|169.5B|169500000000|330.50|4,213,933|-38.11%|35|2023-01-31|15/12/2022||5.27||26100000000|2022-11-28|15/09/2022|8.13|8.12|29770000000|29900000000
2022-11-28 03:10:36|09404|102981|TW 1101|246.67B|246670000000|33.55|31,982,844|-27.85%|35|2023-03-29|15/12/2022||0.4637||29720000000|2022-11-28|15/09/2022|0.22|0.1776|31120000000|28840000000
2022-11-28 03:10:40|09405|21010|NYSE BAP|12.21B|12210000000|153.48|315,800|31.43%|38|2023-02-09|15/12/2022||3.84||1130000000|2022-11-03|15/09/2022|4.13|3.8|1090000000|1070000000
2022-11-28 03:10:43|09406|103450|TW 2892|342.49B|342490000000|25.90|15,304,819|10.21%|35|2023-02-23|15/12/2022||0.3067||18270000000|2022-11-28|15/09/2022||0.4467||18250000000
2022-11-28 03:10:48|09407|16304|NASDAQ HTHT|10.73B|10730000000|33.34|1,428,397|-15.96%|38|2023-03-14|15/12/2022||0.8972||4220000000|2022-10-25|15/09/2022|-0.35|-0.35|4140000000|4060000000
2022-11-28 03:10:51|09408|100019|HK 0268|43.35B|43350000000|12.52|20,751,514|-46.5%|15|2023-03-14|15/12/2022||-0.04||2780000000|2022-11-28|15/09/2022||-0.09||5299000000
2022-11-28 03:10:54|09409|41378|JO GFIJ|167.39B|167390000000|18,779|3,340,858|7.21%|27|2023-02-16|15/12/2022||0.24|||2022-11-03|15/09/2022|0.24|0.24||
2022-11-28 03:10:56|09410|943822|HK 0586|29.08B|29080000000|16.06|5,579,214|-57.36%|17|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-28 03:11:01|09411|32492|HK 2601|155.27B|155270000000|16.16|12,483,997|-28.92%|36|2023-03-20|15/12/2022||0.275||135045000000|2022-10-28|15/09/2022|0.73|0.58||
2022-11-28 03:11:05|09412|103495|TW 3037|231.36B|231360000000|156.50|36,565,170|-24.58%|35|2023-03-30|15/12/2022||5.42||37330000000|2022-11-28|15/09/2022|5.63|5.65|37450000000|37260000000
2022-11-28 03:11:08|09413|13893|HK 2899|252.98B|252980000000|9.67|32,601,981|-3.21%|36|2023-03-24|15/12/2022||0.1898||54270000000|2022-10-21|15/09/2022|0.153|0.1594|71730000000|64410000000
2022-11-28 03:11:13|09414|103664|TW 5880|368.43B|368430000000|26.30|11,934,254|15.03%|24|2023-03-08|15/12/2022|||||2022-11-29|15/09/2022||||
2022-11-28 03:11:15|09415|1168688|HK 6690|415.3B|415300000000|23.40|9,787,628|-17.65%|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
2022-11-28 03:11:19|09416|103276|TW 2382|273.67B|273670000000|71.00|7,587,319|-18.01%|35|2023-03-16|15/12/2022||1.87||328150000000|2022-11-11|15/09/2022|2.4|2.4|382080000000|382080000000
2022-11-28 03:11:22|09417|1163128|HK 6969|66.74B|66740000000|10.66|30,054,341|-77.59%|6|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2022-11-28 03:11:25|09418|32500|HK 0992|73.38B|73380000000|6.10|42,791,783|-18.21%|37|2023-02-23|15/12/2022||0.0369||17330000000|2022-11-03|15/09/2022|0.0423|0.0399|17090000000|16780000000
2022-11-28 03:11:28|09419|101040|HK 1088|454.99B|454990000000|22.950|24,521,120|42.51%|31|2023-03-25|15/12/2023||1.77||171726000000|2023-03-24|15/12/2022||0.7645||94000000000
2022-11-28 03:11:31|09420|985212|JO BIDJ|114B|114000000000|34,134|1,072,599|18.53%|13|2023-02-21|15/12/2022|||||2022-08-24|15/06/2022|7.85||75510000000|
2022-11-28 03:11:34|09421|102323|PS SMPH|1.03T|1030000000000|35.450|10,163,503|-1.78%|32|2023-03-01|15/12/2022||0.3572||31795000000|2022-11-28|15/09/2022|0.27|0.2754|27330000000|23847000000
2022-11-28 03:11:38|09422|103469|TW 3008|301.64B|301640000000|2,260.00|758,351|11.6%|35|2023-01-12|15/12/2022||39.25||14170000000|2022-10-13|15/09/2022|61.01|40.33|13480000000|12380000000
2022-11-28 03:11:41|09423|49990|HK 0916|76.95B|76950000000|9.21|17,184,132|-37.56%|37|2023-03-30|15/12/2022||0.245||25960000000|2022-10-27|15/09/2022|0.115|0.0967|8540000000|8540000000
2022-11-28 03:11:44|09424|13874|HK 0384|45.32B|45320000000|8.40|11,554,202|-50.8%|23|2022-11-25|15/09/2022|0.6|1.02||36398000000|2022-08-31|15/06/2022||||
2022-11-28 03:11:50|09425|996186|BK ADVANCn|560.64B|560640000000|188.50|6,012,145|-8.05%|26|2023-02-06|15/12/2022||2.43||47310000000|2022-11-03|15/09/2022|2.03|2.05|46230000000|46230000000
2022-11-28 03:11:54|09426|103218|TW 2207|347.92B|347920000000|637.00|246,399|2.58%|34|2023-03-28|15/12/2022||7.72||67040000000|2022-11-28|15/09/2022|-24.99|7.88|54560000000|66480000000
2022-11-28 03:11:57|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
2022-11-28 03:12:00|09428|996189|BK BDMSn|460.87B|460870000000|29.00|37,274,237|25%|0||
2022-11-28 03:12:03|09429|103393|TW 2609|226.64B|226640000000|64.90|49,858,746|-40.18%|34|2023-03-07|15/12/2022||7.47||69200000000|2022-11-28|15/09/2022|14.11|13.96|99810000000|97410000000
2022-11-28 03:12:08|09430|103445|TW 2887|177.82B|177820000000|14.85|20,092,296|-19.07%|35|2023-02-24|15/12/2022||0.38||11670000000|2022-11-28|15/09/2022|0.28|0.33|25020000000|12810000000
2022-11-28 03:12:11|09431|103441|TW 2883|233.34B|233340000000|12.90|34,155,727|-21.1%|31|2023-03-15|15/12/2022||0.14|||2022-11-30|15/09/2022||0.44||
2022-11-28 03:12:17|09432|13206|QE IQCD|88.27B|88270000000|14.590|2,409,492|-5.38%|38|2023-02-06|15/12/2022||0.3999||5290000000|2022-11-28|15/09/2022|0.27|0.3843|4210000000|4430000000
2022-11-28 03:12:19|09433|1050117|NASDAQ ZLAB|3.04B|3040000000|31.72|675,946|-58.77%|24|2022-11-09|15/09/2022|-1.68|-1.25|57500000|54230000|2022-08-09|15/06/2022|-1.44|-1.08|48180000|47130000
2022-11-28 03:12:23|09434|941316|ADX ADCB|64.62B|64620000000|9.30|3,736,006|9.28%|34|2023-01-30|15/12/2022||0.22||3430000000|2022-10-24|15/09/2022|0.21|0.21|3510000000|3370000000
2022-11-28 03:12:25|09435|1115063|HK 2359|206.94B|206940000000|70.00|3,293,434|-53.86%|19|2023-03-23|15/12/2022||0.849||13020000000|2022-10-26|15/09/2022|0.8815|0.7529|11580000000|12110000000
2022-11-28 03:12:27|09436|1164709|NYSE BEKE|17.9B|17900000000|14.29|12,414,106|-31.89%|9|2023-03-13|15/12/2022||1.09||18830000000|2022-11-30|15/09/2022||0.8771||17290000000
2022-11-28 03:12:31|09437|13889|HK 2328|167.04B|167040000000|7.50|31,915,567|13.22%|26|2023-03-20|15/12/2022||0.55||224887000000|2022-10-27|15/09/2022||1.17|104480000000|493521000000
2022-11-28 03:12:34|09438|103293|TW 2409|124.71B|124710000000|16.30|55,836,429|-26.55%|35|2023-02-09|15/12/2022||-1.29||51370000000|2022-10-26|15/09/2022|-1.35|-1.31|49730000000|49730000000
2022-11-28 03:12:38|09439|103438|TW 2880|303.55B|303550000000|22.25|10,517,140|11.95%|34|2023-03-08|15/12/2022||0.34||13270000000|2022-11-28|15/09/2022||0.38||12930000000
2022-11-28 03:12:41|09440|1012812|TWO 6488|208.91B|208910000000|480.00|3,004|-40.59%|26|2023-03-21|15/12/2022||12.05||18520000000|2022-11-01|15/09/2022|11.74|11.39|18050000000|18300000000
2022-11-28 03:12:45|09441|103546|TW 3481|118.83B|118830000000|12.50|67,518,232|-30.09%|35|2023-02-10|15/12/2022||-1.14||48430000000|2022-11-28|15/09/2022|-1.27|-1.14|48020000000|47450000000
2022-11-28 03:12:48|09442|103459|TW 2912|275.5B|275500000000|265.00|1,370,228|-5.36%|35|2023-02-24|15/12/2022||2.45||73570000000|2022-11-28|15/09/2022|2.59|2.67|75850000000|75070000000
2022-11-28 03:12:51|09443|103237|TW 2327|149.2B|149200000000|445.00|3,288,145|-21.04%|26|2023-03-17|15/12/2022||12.68||29300000000|2022-11-10|15/09/2022|13.25|13.74|30800000000|30800000000
2022-11-28 03:12:54|09444|102177|PS ALI|431.65B|431650000000|29.200|13,127,668|-18.78%|32|2023-02-15|15/12/2022||0.2969||35770000000|2022-11-08|15/09/2022|0.35|0.3278|31890000000|31880000000
2022-11-28 03:12:56|09445|32497|HK 0914|137.25B|137250000000|25.60|7,173,028|-26.09%|36|2023-03-23|15/12/2022||1.4||39700000000|2022-10-27|15/09/2022|0.49|0.7023|29050000000|35440000000
2022-11-28 03:12:59|09446|1177479|JO NPHJ|74.04B|74040000000|18,974.00|1,302,012|-8.48%|8|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000
2022-11-28 03:13:02|09447|990796|HK 1658|439.25B|439250000000|4.45|54,452,272|-16.03%|20|2023-03-28|15/12/2022||0.14|||2022-10-26|15/09/2022|0.29|0.32|83510000000|
2022-11-28 03:13:06|09448|103501|TW 3045|265.41B|265410000000|94.10|4,169,793|-4.08%|35|2023-02-24|15/12/2022||0.8765||53520000000|2022-11-10|15/09/2022|1.01|1.21|40470000000|43050000000
2022-11-28 03:13:10|09449|13194|QE QISB|53.66B|53660000000|22.710|1,230,150|25.19%|38|2023-01-18|15/12/2022||0.4||1560000000|2022-09-30|15/09/2022|0.44|0.39|2240000000|1560000000
2022-11-28 03:13:14|09450|50547|WA CEZP|436.9B|436900000000|814.00|323,540|13.85%|35|2023-03-14|15/12/2022|||||2022-11-10|15/09/2022|34.8||57320000000|60450000000
2022-11-28 03:13:17|09451|1012654|TW 5876|207.86B|207860000000|46.50|5,549,681|3.37%|25|2023-03-09|15/12/2022|||||2022-11-30|15/09/2022|1.26||19790000000|
2022-11-28 03:13:21|09452|103285|TW 2395|246.97B|246970000000|317.50|921,935|-15.56%|33|2023-03-15|15/12/2022||3.62||18070000000|2022-11-28|15/09/2022|4.05|4.03|18610000000|18530000000
2022-11-28 03:13:25|09453|103448|TW 2890|199.39B|199390000000|17.50|23,847,673|16.67%|35|2023-03-14|15/12/2022||0.4158||12190000000|2022-11-28|15/09/2022||0.3762||11740000000
2022-11-28 03:13:28|09454|41375|JO AMSJ|433.15B|433150000000|164,294|246,105|11.99%|29|2023-02-20|15/12/2022||9311||77207000000|2022-10-27|15/09/2022||||
2022-11-28 03:13:31|09455|50024|HK 6030|215.49B|215490000000|14.60|6,898,028|-17.87%|36|2023-03-27|15/12/2022||0.34|||2022-10-28|15/09/2022||0.95||76524000000
2022-11-28 03:13:33|09456|1155056|HK 6186|49.33B|49330000000|5.34|17,722,686|-48.29%|0||
2022-11-28 03:13:37|09457|1089444|HK 0788|144.33B|144330000000|0.820|112,841,114|-16.83%|22|2023-03-07|15/12/2022|||||2022-10-19|15/09/2022|||23200000000|86585000000
2022-11-28 03:13:41|09458|8582|HK 3328|322.3B|322300000000|4.350|16,857,335|-5.13%|38|2023-03-31|15/12/2022||0.26||283338000000|2022-10-28|15/09/2022|0.28|0.325||
2022-11-28 03:13:44|09459|26963|BMV GAPB|157.38B|157380000000|311.47|1,068,502|24.57%|38|2023-02-23|15/12/2022||4.14||7310000000|2022-10-21|15/09/2022|5.12|4.99|6750000000|6110000000
2022-11-28 03:13:47|09460|1096239|NYSE TME|9.8B|9800000000|5.78|10,007,852|-19.27%|18|2023-03-20|15/12/2022||0.7518||7360000000|2022-11-15|15/09/2022|0.66|0.6033|7370000000|7080000000
2022-11-28 03:13:51|09461|103248|TW 2345|148.11B|148110000000|265.50|3,581,873|-11.35%|29|2023-03-23|15/12/2022||3.55||19980000000|2022-11-28|15/09/2022|4.38|4.33|20580000000|20510000000
2022-11-28 03:13:54|09462|13955|NYSE SCCO|45.45B|45450000000|58.79|1,578,358|1.87%|38|2023-01-31|15/12/2022||0.6875||2350000000|2022-10-28|15/09/2022|0.67|0.553|2160000000|2200000000
2022-11-28 03:13:57|09463|992966|NASDAQ GDS|2.18B|2180000000|11.42|1,611,887|-79.44%|26|2023-03-15|15/12/2022||-0.34||2400000000|2022-11-21|15/09/2022|-0.03|-0.33|332800000|2350000000
2022-11-28 03:14:01|09464|102197|PS BDO|578.6B|578600000000|132.20|2,661,000|3.54%|32|2023-03-01|15/12/2022||3.39||55150000000|2022-11-28|15/09/2022|3.66|2.95|63370000000|54470000000
2022-11-28 03:14:05|09465|102322|PS SM|1.13T|1130000000000|925.50|343,759|-7.1%|32|2023-02-27|15/12/2022|||||2022-11-10|15/09/2022|12.47||94400000000|94400000000
2022-11-28 03:14:08|09466|27010|BMV TLEVISACPO|62.42B|62420000000|22.10|4,144,226|-45.65%|33|2023-02-23|15/12/2022||0.0353||19440000000|2022-10-27|15/09/2022|0.1748|0.1748|19230000000|19230000000
2022-11-28 03:14:11|09467|1012588|TWO 5347|137.51B|137510000000|83.90|6,767|-43.31%|26|2023-02-24|15/12/2022||1.38||10160000000|2022-11-01|15/09/2022|2.33|2.3|13330000000|13330000000
2022-11-28 03:14:13|09468|29715|NYSE VIPS|5.89B|5890000000|9.66|4,980,292|-1.83%|36|2023-02-22|15/12/2022||3.13||31910000000|2022-11-22|15/09/2022|2.7|1.75|21610000000|21930000000
2022-11-28 03:14:15|09469|1096151|HK 1772|85.89B|85890000000|59.80|4,855,651|-39.66%|25|2023-03-30|15/12/2022||2.95||17380000000|2022-10-30|15/09/2022|4.01|2.58|14160000000|12640000000
2022-11-28 03:14:20|09470|50049|HK 0881|81.98B|81980000000|34.95|5,057,142|-45.64%|23|2023-03-15|15/12/2022||2.14||102426000000|2022-11-30|15/09/2022||||
2022-11-28 03:14:24|09471|12865|EGX COMI|115.13B|115130000000|38.60|6,954,707|12.73%|27|2023-02-07|15/12/2022||1.54||9200000000|2022-11-04|15/09/2022|1.32|1.4|8450000000|8110000000
2022-11-28 03:14:28|09472|996211|BK PTTEPn|740.4B|740400000000|186.50|11,220,212|60.09%|26|2023-01-26|15/12/2022||7.1||90900000000|2022-10-26|15/09/2022|6.09|6.09|100220000000|86850000000
2022-11-28 03:14:31|09473|102170|PS AC|430.3B|430300000000|694.50|301,556|-20.48%|32|2023-03-13|15/12/2022||14.69|||2022-11-28|15/09/2022|11.75|11.18|68700000000|
2022-11-28 03:14:36|09474|13191|QE MARK|33.12B|33120000000|3.561|10,332,265|-25.81%|38|2023-01-26|15/12/2022|||||2022-10-25|15/09/2022|0.036|0.059|1870000000|1170000000
2022-11-28 03:14:39|09475|13887|HK 1919|125.37B|125370000000|7.77|41,416,148|-32.45%|35|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022|2.02|6.36|105760000000|370122000000
2022-11-28 03:14:42|09476|50000|HK 1193|58.54B|58540000000|25.40|3,283,360|-38.42%|30|2023-03-18|15/12/2022||1.45||53469000000|2022-11-28|15/09/2022||||
2022-11-28 03:14:45|09477|32499|HK 0168|86.43B|86430000000|63.55|3,518,071|-1.13%|36|2023-03-30|15/12/2022||-0.3004||4120000000|2022-10-26|15/09/2022|1.04|1.03|9840000000|9740000000
2022-11-28 03:14:49|09478|103623|TW 4938|160.61B|160610000000|60.20|5,487,461|-10.55%|35|2023-03-15|15/12/2022||2.22||407880000000|2022-11-28|15/09/2022|1.96|1.89|352900000000|350260000000
2022-11-28 03:14:54|09479|8544|HK 0004|64.33B|64330000000|20.95|2,119,187|-24.16%|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
2022-11-28 03:14:58|09480|27075|BMV BIMBOA|383.29B|383290000000|86.450|2,154,008|58.83%|38|2023-02-23|15/12/2022||1.09||110960000000|2022-10-27|15/09/2022|1.37|1.3|102820000000|101470000000
2022-11-28 03:15:01|09481|50181|JO CLSJ|71.63B|71630000000|29,359|730,196|4.77%|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
2022-11-28 03:15:05|09482|9215|HK 0836|69.27B|69270000000|14.46|18,391,954|-24.27%|29|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 03:15:08|09483|103223|TW 2301|147.29B|147290000000|64.50|7,484,194|7.32%|34|2023-02-28|15/12/2022||1.71||47070000000|2022-10-20|15/09/2022|1.86|1.81|46200000000|46350000000
2022-11-28 03:15:12|09484|12547|DFM EMAR|48.26B|48260000000|5.900|19,639,629|20.16%|38|2023-02-15|15/12/2022||0.13||6800000000|2022-11-15|15/09/2022|0.18|0.17|5330000000|5330000000
2022-11-28 03:15:16|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-67.61%|20|2023-03-29|15/12/2022||2.97||190457000000|2022-11-30|15/09/2022||||
2022-11-28 03:15:20|09486|941317|ADX ALDAR|35.77B|35770000000|4.540|11,389,545|10.73%|34|2023-02-16|15/12/2022||0.08||3040000000|2022-11-01|15/09/2022|0.064|0.11|2710000000|2690000000
2022-11-28 03:15:23|09487|13894|HK 3323|52.89B|52890000000|6.29|23,757,334|-26.62%|30|2023-03-24|15/12/2022||0.51||147004000000|2022-10-28|15/09/2022|0.36|0.36|62370000000|
2022-11-28 03:15:27|09488|41422|SN|8.53T|8530000000000|84.42|126,387,586.85|2.33%|34|2023-01-31|15/12/2022||2.92||724320000000|2022-10-27|15/09/2022|3.36|3.27|778190000000|766420000000
2022-11-28 03:15:31|09489|11169|KSE ZAIN|2.56B|2560000000|592|4,490,688|0.34%|38|2023-02-08|15/12/2022||0.01||457370000|2022-11-08|15/09/2022|0.01|0.01|441100000|420670000
2022-11-28 03:15:36|09490|103446|TW 2888|123.21B|123210000000|8.71|31,502,976|-19.72%|35|2023-03-16|15/12/2022||0.16||49470000000|2022-11-28|15/09/2022|0.47|0.3|39560000000|59470000000
2022-11-28 03:15:41|09491|39228|BA MBT|859.69B|859690000000|650.000|15|-28.3%|38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2022-11-28 03:15:45|09492|103399|TW 2615|210.18B|210180000000|74.90|18,843,813|-50.72%|35|2023-03-31|15/12/2022||4.12||44670000000|2022-11-28|15/09/2022|7.94|8.58|63810000000|63700000000
2022-11-28 03:15:48|09493|990779|HK 1548|37B|37000000000|17.50|8,866,149|-55.61%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2022-11-28 03:15:52|09494|18288|NS SAMD|497.7B|497700000000|73.40|14,863,757|-38.75%|33|2023-02-13|15/12/2022||1.06||180430000000|2022-11-10|15/09/2022|0.36|0.5767|182610000000|174130000000
2022-11-28 03:15:54|09495|959032|HK 0354|17.73B|17730000000|6.19|14,626,111|-51.32%|13|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||0.17||10284000000
2022-11-28 03:15:57|09496|1057321|BK GULFn|610.12B|610120000000|52.00|18,855,705|27.61%|0||
2022-11-28 03:16:01|09497|103273|TW 2377|105.61B|105610000000|125.00|4,811,351|-22.84%|34|2023-03-20|15/12/2022||2.04||41040000000|2022-11-11|15/09/2022|1.9|1.94|38570000000|38900000000
2022-11-28 03:16:05|09498|27014|BMV ASURB|140.6B|140600000000|473.56|423,781|20.97%|32|2023-02-22|15/12/2022||7.21||6120000000|2022-10-24|15/09/2022|8.41|7.71|6290000000|6000000000
2022-11-28 03:16:08|09499|103739|TW 8046|175.11B|175110000000|271.00|13,727,882|-53.68%|29|2023-02-24|15/12/2022||7.81||17160000000|2022-11-28|15/09/2022|8.54|8.42|17200000000|17200000000
2022-11-28 03:16:12|09500|103077|TW 1476|121B|121000000000|441.00|838,141|-26.62%|34|2023-03-21|15/12/2022||4.85||8460000000|2022-11-28|15/09/2022|7.91|7.71|10710000000|10660000000
2022-11-28 03:16:18|09501|103341|TW 2474|128.6B|128600000000|180.00|3,221,731|18.81%|35|2023-03-08|15/12/2022||2.72||8060000000|2022-11-28|15/09/2022|7.06|5.97|8680000000|8560000000
2022-11-28 03:16:22|09502|32490|HK 0151|59.78B|59780000000|5.06|6,720,834|-22.12%|20|2023-02-21|15/12/2022|||||2022-11-29|15/09/2022||||
2022-11-28 03:16:25|09503|32484|HK 0322|68.96B|68960000000|12.30|8,046,717|-20.99%|31|2023-03-27|15/12/2022||0.30||42052000000|2022-08-22|15/06/2022||0.18||37994000000
2022-11-28 03:16:29|09504|42646|AT OTEr|6.71B|6710000000|15.38|458,196|2.43%|38|2023-02-23|15/12/2022||0.3252||912850000|2022-11-10|15/09/2023||||
2022-11-28 03:16:32|09505|20685|NYSE DQ|3.46B|3460000000|49.82|1,292,846|-14.87%|35|2023-03-07|15/12/2022||6.82||980050000|2022-10-27|15/09/2022|4.18|7.08|1220000000|1170000000
2022-11-28 03:16:36|09506|103731|TW 6505|827.81B|827810000000|86.90|2,593,548|-10.41%|35|2023-03-10|15/12/2022||0.8583||196380000000|2022-11-28|15/09/2022|-0.66|-0.2392|229100000000|216790000000
2022-11-28 03:16:40|09507|102243|PS ICT|387.39B|387390000000|191.900|1,868,661|-4.96%|30|2023-03-09|15/12/2022||0.0663|||2022-11-28|15/09/2022||0.0635||576850000
2022-11-28 03:16:43|09508|996212|BK PTTGCn|211.92B|211920000000|47.00|10,678,703|-19.31%|26|2023-02-13|15/12/2022||1.51||131290000000|2022-11-09|15/09/2022|-2.97|-0.0567|183140000000|141710000000
2022-11-28 03:16:46|09509|100143|HK 3888|30.57B|30570000000|22.50|6,486,745|-32.95%|36|2023-03-21|15/12/2022||0.135||2060000000|2022-11-15|15/09/2022|-4.44|-1.26|1840000000|1860000000
2022-11-28 03:16:50|09510|943516|HK 2202|165.97B|165970000000|14.36|12,861,370|-24.22%|33|2023-03-27|15/12/2022||0.8471||211710000000|2022-10-28|15/09/2022|0.4494|0.4508|140630000000|88950000000
2022-11-28 03:16:56|09511|49994|HK 1066|48.17B|48170000000|10.54|8,192,412|-1.83%|27|2023-03-29|15/12/2022||0.28||8157000000|2022-11-28|15/09/2022||||
2022-11-28 03:17:00|09512|49970|HK 0270|46.61B|46610000000|7.15|11,730,614|-32.72%|32|2023-03-29|15/12/2022||-0.01|||2022-10-28|15/09/2022||0.33||
2022-11-28 03:17:05|09513|11115|KSE AGLT|1.98T|1980000000000|781|6,519,329|-6%|38|2023-03-22|15/12/2022|||||2022-11-28|15/09/2022|||256300000|
2022-11-28 03:17:09|09514|37875|WA LPPP|17.41B|17410000000|9,390|2,723|-21.22%|46|2023-02-23|15/01/2023||98.33||3225000000|2022-11-28|15/10/2022||121.52||4300000000
2022-11-28 03:17:12|09515|1012156|TWO 3105|67.19B|67190000000|158.50|5,245|-53.45%|26|2023-02-09|15/12/2022||-0.0102||3540000000|2022-11-28|15/09/2022|0.25|0.694|3910000000|3930000000
2022-11-28 03:17:15|09516|49993|HK 0998|161.97B|161970000000|3.31|23,945,889|0%|36|2023-03-23|15/12/2022||0.21|||2022-10-26|15/09/2022|0.24|0.215|51970000000|
2022-11-28 03:17:18|09517|102122|CN BIC_p1|30.87T|30870000000000|32,000.0|406,352|5.61%|35|2023-02-21|15/12/2022||1604.32||6169630000000|2022-11-10|15/09/2022|1693.9|1645.45|5839140000000|5808380000000
2022-11-28 03:17:21|09518|8781|BU GDRB|1.55T|1550000000000|8,315.0|219,703|-3.59%|38|2023-02-09|15/12/2022||||172300000000|2022-11-09|15/09/2022|442||217800000000|217800000000
2022-11-28 03:17:25|09519|103111|TW 1590|183.2B|183200000000|916.00|594,132|11.84%|29|2023-03-29|15/12/2022||7.15||6340000000|2022-11-30|15/09/2022|6.95|6.96|6080000000|6080000000
2022-11-28 03:17:28|09520|102253|PS JGS|338.07B|338070000000|44.900|1,366,753|-22.81%|32|2023-03-01|15/12/2022||1.3|||2022-11-28|15/09/2022|0.25|0.7244|73720000000|
2022-11-28 03:17:30|09521|996198|BK DELTAn|825.77B|825770000000|662.00|2,904,905|58.37%|0||
2022-11-28 03:17:33|09522|102109|CN ECO|102.13T|1.0213E+14|2,457.0|9,023,300|-3.12%|35|2023-02-28|15/12/2022||216.8||53128570000000|2022-11-09|15/09/2022|231.37|233.9|43438000000000|44907290000000
2022-11-28 03:17:36|09523|103235|TW 2324|94.11B|94110000000|21.60|14,789,619|-7.69%|35|2023-03-24|15/12/2022||0.5262||290500000000|2022-11-11|15/09/2022|0.4614|0.5545|291030000000|284940000000
2022-11-28 03:17:40|09524|50116|JO MRPJ|43.88B|43880000000|17,050|1,043,360|-9.32%|26|2023-01-19|15/12/2022|||||2022-11-24|15/09/2022||460.00||12052000000
2022-11-28 03:17:43|09525|953532|LON PHORq|16.97B|16970000000|0.05|384,376|-99.77%|32|2023-03-22|15/12/2022||0.78||1210000000|2022-11-04|15/09/2022|0.83|0.83||1310000000
2022-11-28 03:17:48|09526|13192|QE COMB|23.97B|23970000000|5.922|4,179,271|-10.87%|38|2023-01-31|15/12/2022||0.19||1380000000|2022-10-19|15/09/2022|0.18|0.198|1310000000|1380000000
2022-11-28 03:17:51|09527|949921|HK 3606|81.68B|81680000000|31.40|2,387,618|-28.57%|28|2023-03-29|15/12/2022||0.49||7655000000|2022-10-27|15/09/2022||0.4666||7730000000
2022-11-28 03:17:54|09528|996210|BK MINTn|158.25B|158250000000|30.00|27,829,979|2.56%|22|2023-02-23|15/12/2022||||36820000000|2022-11-10|15/09/2022|0.8||33930000000|32168000000
2022-11-28 03:17:57|09529|50545|PR BKOM|138.15B|138150000000|731.50|186,616|-14.19%|36|2023-02-08|15/12/2022||21.05||9760000000|2022-11-04|15/09/2022|23.21|23.86|9840000000|9770000000
2022-11-28 03:18:01|09530|103615|TW 4904|217.34B|217340000000|66.70|5,027,779|5.71%|35|2023-02-22|15/12/2022||0.8937||25200000000|2022-11-10|15/09/2022|0.715|0.6577|22160000000|21750000000
2022-11-28 03:18:04|09531|996197|BK CPNn|295.08B|295080000000|69.25|7,789,670|28.24%|0||
2022-11-28 03:18:08|09532|100144|HK 3898|49.29B|49290000000|34.80|3,468,830|-30.08%|34|2023-03-28|15/12/2022||0.765||7630000000|2022-10-16|15/09/2022|0.49|0.425|4350000000|3710000000
2022-11-28 03:18:12|09533|102203|PS BPI|461.69B|461690000000|102.30|1,922,850|12.2%|32|2023-02-01|15/12/2022||1.92||30320000000|2022-10-20|15/09/2022|2.04|2.04|29820000000|28180000000
2022-11-28 03:18:16|09534|38047|HK 0135|46.15B|46150000000|5.310|10,666,857|-24.45%|23|2023-03-29|15/12/2022||0.39||84373000000|2022-11-30|15/09/2022||||
2022-11-28 03:18:20|09535|50013|HK 2338|82.25B|82250000000|9.56|8,630,727|-28.88%|37|2023-03-29|15/12/2022||0.146||47220000000|2022-10-27|15/09/2022|0.11|0.1557|43780000000|40130000000
2022-11-28 03:18:25|09536|102982|TW 1102|145.21B|145210000000|40.95|7,219,497|-3.08%|35|2023-03-01|15/12/2022||0.9671||23510000000|2022-11-28|15/09/2022|1.33|1.24|21930000000|22160000000
2022-11-28 03:18:28|09537|961686|HK 3908|64.2B|64200000000|13.40|7,890,618|-26.42%|20|2023-03-29|15/12/2022||0.49|||2022-10-28|15/09/2022|0.422|0.33|7260000000|6600000000
2022-11-28 03:18:31|09538|8755|BU MOLB|1.75T|1750000000000|2,768.0|600,420|12.98%|38|2023-02-24|15/12/2022||216.2||2456370000000|2022-11-04|15/09/2022|425|306.6|2880070000000|2469610000000
2022-11-28 03:18:35|09539|940792|BMV FUNO11|89.52B|89520000000|23.64|5,631,554|25.46%|34|2023-02-23|15/12/2022||0.64||6100000000|2022-10-26|15/09/2022|0.6005|0.6005|6020000000|6020000000
2022-11-28 03:18:38|09540|20261|NYSE EDU|4.25B|4250000000|25.030|2,073,704|12.24%|38|2023-01-24|15/11/2022||-0.04||609610000|2022-10-26|15/08/2022|0.48|0.16|744820000|689080000
2022-11-28 03:18:40|09541|1169344|HK 1024|218.5B|218500000000|50.95|28,231,960|-43.56%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2022-11-28 03:18:42|09542|996199|BK EAn|354.35B|354350000000|95.00|11,326,413|21.02%|0||
2022-11-28 03:18:46|09543|103775|TW 9910|163.11B|163110000000|185.00|1,042,201|-10.19%|26|2023-03-31|15/12/2022||1.88||22030000000|2022-11-30|15/09/2022|3.09|2.83|25880000000|25530000000
2022-11-28 03:18:48|09544|1167535|HK 6618|202.56B|202560000000|61.65|6,992,395|-7.28%|0||
2022-11-28 03:18:52|09545|951041|KS 005387|53.68T|53680000000000|80,100|49,475|-17.05%|31|2023-01-25|15/12/2022||9561.29||37884690000000|2022-10-24|15/09/2022|4932.35|5101.29|37705000000000|35751690000000
2022-11-28 03:18:55|09546|13912|AT OPAr|4.66B|4660000000|12.900|458,224|5.31%|38|2023-03-20|15/12/2022|||||2022-11-23|15/09/2022|0.33||496900000|495500000
2022-11-28 03:18:59|09547|103782|TW 9921|89.83B|89830000000|239.50|960,631|-22.74%|34|2023-03-24|15/12/2022||3.27||21890000000|2022-11-30|15/09/2022|5.13|5.05|25870000000|25160000000
2022-11-28 03:19:03|09548|49983|HK 0656|44.98B|44980000000|5.51|10,672,674|-37%|19|2023-03-24|15/12/2022|||||2022-08-24|15/06/2022||||
2022-11-28 03:19:06|09549|103031|TW 1402|168.86B|168860000000|31.55|8,959,425|11.68%|33|2023-03-31|15/12/2022||0.465||70750000000|2022-11-28|15/09/2022|0.46|0.46|67200000000|67420000000
2022-11-28 03:19:10|09550|103201|TW 2049|65.1B|65100000000|184.00|1,503,063|-34.52%|35|2023-03-01|15/12/2022||2.55||6960000000|2022-11-28|15/09/2022|4.18|4.1|7920000000|8020000000
2022-11-28 03:19:14|09551|49996|HK 1099|54.24B|54240000000|17.44|5,110,462|-5.54%|35|2023-03-16|15/12/2022||1.43||295237000000|2022-10-25|15/09/2022|0.69|0.69|144910000000|144910000000
2022-11-28 03:19:17|09552|41434|SN COPEC|8.01T|8010000000000|6,160.00|737,187.57|-4.5%|37|2023-03-10|15/12/2022||0.3444||8000000000|2022-11-11|15/09/2022|0.36|0.38|7900000000|8080000000
2022-11-28 03:19:20|09553|1057034|ADX ADNOCDIST|54.13B|54130000000|4.33|10,978,886|3.34%|25|2023-02-08|15/12/2022||0.05||7340000000|2022-11-11|15/09/2022|0.06|0.057|8550000000|8700000000
2022-11-28 03:19:25|09554|19315|IS BIMAS|79.09B|79090000000|132.30|7,096,312|91.46%|38|2023-03-13|15/12/2022||3.85||46040000000|2022-11-09|15/09/2022|2.97|3.12|41030000000|39970000000
2022-11-28 03:19:28|09555|103588|TW 3702|78.75B|78750000000|46.90|4,580,683|-6.2%|35|2023-03-30|15/12/2022||1.13||182600000000|2022-11-28|15/09/2022|1.64|1.6|189800000000|188920000000
2022-11-28 03:19:31|09556|103802|TW 9945|142.83B|142830000000|45.35|9,037,713|4.82%|28|2023-03-30|15/12/2022||0.68||6700000000|2022-11-30|15/09/2022|1.47|1.51|7800000000|7950000000
2022-11-28 03:19:34|09557|945817|QE MPHC|27.4B|27400000000|2.181|3,907,188|-1.36%|25|2023-02-20|15/12/2022|||||2022-10-25|15/09/2022|0.03||436900000|
2022-11-28 03:19:36|09558|996204|BK HMPROn|192.01B|192010000000|14.40|23,683,808|0.7%|0||
2022-11-28 03:19:41|09559|41493|SN BSANTANDER|6.44T|6440000000000|34.20|125,722,170.02|-12.31%|38|2023-02-01|15/12/2022||0.7859||519280000000|2022-10-28|15/09/2022|0.98|1.08|522430000000|522430000000
2022-11-28 03:19:44|09560|103247|TW 2344|86.17B|86170000000|21.65|14,492,084|-28.19%|34|2023-02-03|15/12/2022||0.4967||21040000000|2022-11-28|15/09/2022|0.67|0.76|22150000000|22980000000
2022-11-28 03:19:48|09561|50010|HK 2238|52.53B|52530000000|5.02|17,192,212|-35.44%|37|2023-03-31|15/12/2022||0.2474||29710000000|2022-10-27|15/09/2022|0.2126|0.3042|29150000000|29050000000
2022-11-28 03:19:51|09562|48389|NYSE ATHM|3.34B|3340000000|26.78|550,197|-23.55%|37|2023-03-01|15/12/2022||4.58||1930000000|2022-11-03|15/09/2022|3.97|3.81|1840000000|1820000000
2022-11-28 03:19:54|09563|985905|HK 1579|18.04B|18040000000|18.30|3,774,921|-59.82%|6|2023-03-23|15/12/2022|||||2018-04-03|15/12/2017|0.19||1020000000|
2022-11-28 03:19:58|09564|943698|TW 2408|184.21B|184210000000|59.70|11,610,632|-18.78%|33|2023-01-25|15/12/2022||0.0198||10570000000|2022-10-10|15/09/2022|0.85|0.6838|11020000000|14430000000
2022-11-28 03:20:01|09565|40109|NASDAQ YY|2.04B|2040000000|27.11|538,099|-50.21%|38|2023-03-13|15/12/2022||3.58||4174000000|2022-11-15|15/09/2022||2.38||4460000000
2022-11-28 03:20:05|09566|27153|BMV ORBIA|71.36B|71360000000|37.440|2,458,960|-25.67%|37|2023-02-22|15/12/2022||0.0356||2080000000|2022-10-26|15/09/2022|0.0405|0.0617|2290000000|2300000000
2022-11-28 03:20:09|09567|1031093|AS NRPJ|65.01B|65010000000|10,252|1,148,151|4.38%|7|2023-02-22|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-28 03:20:12|09568|103526|TW 3231|79B|79000000000|27.25|9,737,079|-6.52%|35|2023-03-21|15/12/2022||1||252150000000|2022-11-28|15/09/2022|1.29|1.23|250100000000|248700000000
2022-11-28 03:20:15|09569|100059|HK 0853|29.75B|29750000000|16.30|9,613,903|-51.66%|23|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 03:20:18|09570|32483|HK 0148|25.28B|25280000000|22.95|1,080,553|-42.33%|26|2023-03-18|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 03:20:21|09571|19394|IS EREGL|146.65B|146650000000|41.880|109,904,580|112.34%|38|2023-02-09|15/12/2022||0.7801||27610000000|2022-10-27|15/09/2022|0.7328|1.26|36720000000|33020000000
2022-11-28 03:20:24|09572|1167533|HK 1209|80.91B|80910000000|34.25|2,885,794|-9.45%|0||
2022-11-28 03:20:28|09573|13896|AT ACBr|2.44B|2440000000|1.040|5,167,950|2.97%|38|2023-03-30|15/12/2022||0.0405||440150000|2022-11-08|15/09/2022|0.05|0.05|546000000|546000000
2022-11-28 03:20:32|09574|11105|KSE BOUK|3.15B|3150000000|842|1,073,945|17.46%|32|2023-01-24|15/12/2022|||||2022-11-30|15/09/2022|||83470000|55000000
2022-11-28 03:20:35|09575|50033|HK 0425|21.82B|21820000000|18.90|2,279,976|-49.49%|23|2023-03-20|15/12/2022||0.81||9559000000|2022-11-30|15/09/2022||||
2022-11-28 03:20:38|09576|103249|TW 2347|96.41B|96410000000|57.80|4,523,523|-0.17%|35|2023-01-10|15/12/2022||1.37||111720000000|2022-11-28|15/09/2022|5.01|5.09|108800000000|107700000000
2022-11-28 03:20:42|09577|103416|TW 2801|182.74B|182740000000|17.25|6,675,881|3.4%|32|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022|0.3||14300000000|
2022-11-28 03:20:46|09578|946400|HK 1816|90.9B|90900000000|1.800|29,375,333|-14.08%|18|2023-03-16|15/12/2022||0.03|||2022-10-26|15/09/2022|0.063|0.06|21790000000|
2022-11-28 03:20:49|09579|1056489|BVMF VBBR3|18.35B|18350000000|16.46|10,168,545|-24.04%|24|2023-03-15|15/12/2022||0.6582||43730000000|2022-11-10|15/09/2022|0.0861|0.0407|47700000000|47210000000
2022-11-28 03:20:52|09580|101623|JK UNTR|109.49T|1.0949E+14|29,725|5,279,477|36.93%|36|2023-03-01|15/12/2022||1758.38|||2022-10-31|15/09/2022|1687.09|1730.6|31086000000000|31081000000000
2022-11-28 03:20:55|09581|101899|NASDAQ WB|3.2B|3200000000|13.18|967,797|-69.2%|35|2023-03-02|15/12/2022||0.5657||484470000|2022-11-17|15/09/2022|0.5|0.53|453560000|478040000
2022-11-28 03:20:57|09582|980706|BE SHINt|6.3B|6300000000|1.960|-|-1.01%|0||
2022-11-28 03:21:01|09583|946385|HK 1347|33.97B|33970000000|25.95|10,555,177|-45.52%|13|2023-02-08|15/12/2022||0.0873||628650000|2022-11-10|15/09/2022|0.079|0.0778|629910000|625940000
2022-11-28 03:21:04|09584|950590|TW 8454|130.44B|130440000000|597.00|903,860|-56.05%|26|2023-01-27|15/12/2022||4.26||31510000000|2022-11-28|15/09/2022|3.46|3.46|23560000000|23560000000
2022-11-28 03:21:08|09585|103711|TW 6239|62.1B|62100000000|83.10|2,487,158|-14.68%|35|2023-02-01|15/12/2022||1.98||18960000000|2022-11-28|15/09/2022|3.18|3.09|21430000000|21410000000
2022-11-28 03:21:11|09586|103770|TW 9904|93.41B|93410000000|31.70|8,173,041|-4.66%|32|2023-03-28|15/12/2022||0.5067||66630000000|2022-11-28|15/09/2022|1.94|1.1|68980000000|65250000000
2022-11-28 03:21:15|09587|41445|SN ENELAM|12.35T|12350000000000|115.10|75,808,427.54|6.28%|38|2023-02-24|15/12/2022||2.04||3529640000000|2022-10-28|15/09/2022|-5.69|-5.69|3614000000000|3685780000000
2022-11-28 03:21:17|09588|1131572|HK 3692|82.42B|82420000000|13.84|6,313,332|-17.83%|0||
2022-11-28 03:21:20|09589|50190|JO RMIJ|44.25B|44250000000|2,879|2,707,202|34.02%|17|2023-03-14|15/12/2022|||||2022-09-22|15/06/2022|-2.54||10680000000|
2022-11-28 03:21:27|09590|1054808|HK 0772|25.67B|25670000000|25.20|4,112,935|-54.33%|12|2023-03-20|15/12/2022|||||2022-08-08|15/06/2022||||
2022-11-28 03:21:31|09591|996196|BK CPFn|198.4B|198400000000|23.60|14,439,160|-4.07%|26|2023-02-24|15/12/2022||0.4848|||2022-11-14|15/09/2022|0.62|0.6547|160270000000|160270000000
2022-11-28 03:21:42|09592|990696|SG 1268|16.15B|16150000000|12.70|2,998,299|-66.37%|9|2023-03-30|15/12/2022|||||2022-08-30|15/06/2022||||
2022-11-28 03:21:46|09593|13902|AT EURBr|4.07B|4070000000|1.0970|4,244,022|24.18%|37|2023-03-09|15/12/2022||0.0366||499480000|2022-11-10|15/09/2022|0.04|0.04|564700000|513630000
2022-11-28 03:21:50|09594|8768|WA PGN|29.76B|29760000000|5.15|5,240,520|-9.59%|38|2023-03-22|15/12/2022||||37340000000|2022-11-17|15/09/2022|||36770000000|40860000000
2022-11-28 03:21:54|09595|32496|HK 1171|119.51B|119510000000|24.10|14,756,618|110.28%|38|2023-03-31|15/12/2022||1.22||61504000000|2022-10-28|15/09/2022|1.84|1.75|51060000000|51060000000
2022-11-28 03:21:59|09596|50004|HK 1339|111B|111000000000|2.51|30,093,894|8.58%|26|2023-03-23|15/12/2022||0.23||261110000000|2022-10-27|15/09/2022|0.12|||
2022-11-28 03:22:02|09597|27069|BMV AC|279.24B|279240000000|161.95|2,838,579|23.63%|38|2023-02-24|15/12/2022||2.07||52120000000|2022-10-26|15/09/2022|2.43|2.42|55720000000|53930000000
2022-11-28 03:22:06|09598|27016|BMV KOFUBL|27.6B|27600000000|131.04|768,349|29.52%|33|2023-02-23|15/12/2022||2.18||58700000000|2022-10-24|15/09/2022|2.08|1.76|57020000000|54790000000
2022-11-28 03:22:10|09599|103253|TW 2353|73.68B|73680000000|24.55|12,091,397|-10.56%|35|2023-03-22|15/12/2022||0.4192||68730000000|2022-11-03|15/09/2022|0.63|0.4802|64890000000|67060000000
2022-11-28 03:22:13|09600|1169116|NYSE RLX|2.91B|2910000000|1.880|10,564,913|-65.88%|0||
2022-11-28 03:22:16|09601|996192|BK BHn|173.29B|173290000000|218.00|4,039,571|47.8%|26|2023-02-22|15/12/2022||1.31||4950000000|2022-11-08|15/09/2022|1.89|1.36|5670000000|5040000000
2022-11-28 03:22:19|09602|27018|OTC GRUMAB|86.77B|86770000000|234.31|644,517|-9.5%|33|2023-02-22|15/12/2022||4.41||28290000000|2022-10-19|15/09/2022|4.21|4.19|28750000000|26600000000
2022-11-28 03:22:23|09603|19412|IS GARAN|110.8B|110800000000|26.38|109,999,976|130.59%|38|2023-01-31|15/12/2022||2.31||23720000000|2022-10-26|15/09/2022|0.0416|2.62|34100000000|24670000000
2022-11-28 03:22:26|09604|1155536|HK 3759|82.73B|82730000000|41.00|2,219,924|-61.11%|14|2023-03-27|15/12/2022||0.6123||3270000000|2022-10-27|15/09/2022|0.3429|0.4875|2990000000|3110000000
2022-11-28 03:22:29|09605|41449|SN FALABELLA|3.96T|3960000000000|1,579.00|4,085,289.46|-44.2%|38|2023-02-28|15/12/2022||46.42||3541260000000|2022-11-08|15/09/2022|-18.81|-18.81|2971370000000|2971370000000
2022-11-28 03:22:32|09606|102333|PS URC|285.82B|285820000000|131.40|1,281,813|0.61%|34|2023-02-27|15/12/2022||1.32||34260000000|2022-11-28|15/09/2022|1.44|1.23|36770000000|36770000000
2022-11-28 03:22:35|09607|1167078|BK SCGP|236.11B|236110000000|55.00|7,971,919|-13.04%|13|2023-01-24|15/12/2022||-0.7157|||2022-10-25|15/09/2022|0.43|0.4225|37940000000|37940000000
2022-11-28 03:22:38|09608|992637|KS 051915|60.99T|60990000000000|336,000|10,413|-1.75%|26|2023-01-26|15/12/2022||5166.51||15584410000000|2022-10-31|15/09/2022|9034.69|8838.96|14178000000000|14178000000000
2022-11-28 03:22:42|09609|13221|QE QFLS|18.8B|18800000000|18.910|910,846|3.56%|33|2023-01-18|15/12/2022|||||2022-11-28|15/09/2022|0.26||8840000000|
2022-11-28 03:22:45|09610|13871|HK 0257|20.03B|20030000000|3.27|12,308,861|-35.43%|28|2022-11-30|15/09/2022|||||2022-08-17|15/06/2022|0.46||21450000000|
2022-11-28 03:22:48|09611|968969|NASDAQ HCM|1.84B|1840000000|10.71|397,222|-69.56%|26|2023-03-13|15/12/2022||-0.68||117500000|2022-11-28|15/09/2022||-0.7||102700000
2022-11-28 03:22:55|09612|27142|BMV KIMBERA|101.08B|101080000000|32.840|4,665,645|1.89%|38|2023-01-19|15/12/2022||0.4522||12970000000|2022-10-20|15/09/2022|0.4|0.3988|12790000000|12530000000
2022-11-28 03:22:58|09613|50075|HK 3998|35.8B|35800000000|3.300|29,125,108|-38.35%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2022-11-28 03:23:01|09614|980624|BE LHt|2.98B|2980000000|0.2520|-|11.5%|0||
2022-11-28 03:23:05|09615|8558|HK 0144|44.04B|44040000000|10.98|2,925,236|-6.17%|28|2022-11-28|15/09/2022|||||2022-08-30|15/06/2022|1.27|1.42|6510000000|6342000000
2022-11-28 03:23:07|09616|103256|TW 2356|86.1B|86100000000|24.00|9,696,204|-6.98%|35|2023-03-28|15/12/2022||0.4168||135160000000|2022-11-28|15/09/2022|0.49|0.472|142500000000|142530000000
2022-11-28 03:23:11|09617|13193|QE QIIB|16.7B|16700000000|11.030|1,637,217|14.85%|34|2023-01-23|15/12/2022|||||2022-11-28|15/09/2022|0.22|0.2036|726800000|410170000
2022-11-28 03:23:14|09618|996215|BK SCBn|277.03B|277030000000|105.50|9,240,473|-16.93%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2022-11-28 03:23:18|09619|12542|DFM DISB|41.56B|41560000000|5.750|6,616,722|7.48%|38|2023-01-25|15/12/2022||0.17||2600000000|2022-11-05|15/09/2022|0.18|0.16|3610000000|2680000000
2022-11-28 03:23:21|09620|102106|CN BIC|35.82T|35820000000000|41,900.0|131,407|39.43%|35|2023-02-21|15/12/2022||1604.32||6169630000000|2022-11-10|15/09/2022|1693.9|1645.45|5839140000000|5808380000000
2022-11-28 03:23:24|09621|996191|BK BEMn|141.39B|141390000000|9.25|41,042,114|8.19%|0||
2022-11-28 03:23:27|09622|50145|JO SPPJ|26.7B|26700000000|13,910|984,248|-15.38%|17|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|2022-06-08|15/03/2022|6.04||67610000000|
2022-11-28 03:23:30|09623|102329|PS TEL|356.92B|356920000000|1,652.00|93,392|-2%|35|2023-03-09|15/12/2022||24.58||52280000000|2022-11-03|15/09/2022|49.18|42.96|51530000000|51570000000
2022-11-28 03:23:33|09624|27116|BMV GFINBURO|225.1B|225100000000|36.720|2,091,808|83.14%|35|2023-02-01|15/12/2022||0.9129||11450000000|2022-11-28|15/09/2022|0.62|0.7929|24440000000|10260000000
2022-11-28 03:23:34|09625|1174644|OTC DIDIY|11.5B|11500000000|2.36|5,048,116|-70.05%|0||
2022-11-28 03:23:38|09626|50003|HK 1336|52.16B|52160000000|16.68|6,150,639|-19.81%|31|2023-03-29|15/12/2022||0.58||77710000000|2022-10-28|15/09/2022|0.62|0.72||37652000000
2022-11-28 03:23:41|09627|103254|TW 2354|70.65B|70650000000|49.95|2,344,797|-23.27%|35|2023-03-31|15/12/2022||1.53||31150000000|2022-11-28|15/09/2022|1.1|1.19|17850000000|24310000000
2022-11-28 03:23:44|09628|103627|TW 4958|111.03B|111030000000|117.50|4,277,019|18.57%|27|2023-03-22|15/12/2022||5.58||58870000000|2022-11-28|15/09/2022|4.87|4.62|50000000000|49140000000
2022-11-28 03:23:50|09629|32493|HK 1988|110.77B|110770000000|2.52|19,916,798|-14.85%|38|2023-03-30|15/12/2022||0.01|||2022-10-28|15/09/2022|0.19|0.2|34400000000|
2022-11-28 03:23:53|09630|8813|WA CPS|12.16B|12160000000|19.01|784,994|-44.19%|38|2023-03-23|15/12/2022||0.32||3390000000|2022-11-14|15/09/2022|0.43|0.56|3270000000|3170000000
2022-11-28 03:23:56|09631|13804|WA PGE|14.65B|14650000000|6.53|3,435,379|-18.27%|38|2023-03-20|15/12/2022|||||2022-11-22|15/09/2022|0.29||19360000000|17590000000
2022-11-28 03:23:59|09632|102252|PS JFC|283.04B|283040000000|249.80|707,716|3.36%|32|2023-02-21|15/12/2022||1.77||62034000000|2022-11-28|15/09/2022|1.93|1.61|55450000000|51900000000
2022-11-28 03:24:02|09633|100134|HK 2380|36.37B|36370000000|2.960|57,240,294|-17.65%|16|2022-11-28|15/09/2022|||||2022-08-25|15/06/2022||||
2022-11-28 03:24:05|09634|102117|CN ISA|20.44T|20440000000000|18,450.0|241,998|-8.21%|29|2023-02-21|15/12/2022|||||2022-10-31|15/09/2022|603.09||3558000000000|3452000000000
2022-11-28 03:24:07|09635|1073098|NASDAQ IQ|2.01B|2010000000|2.44|11,710,276|-62.69%|24|2023-03-01|15/12/2022||0.1294||7530000000|2022-11-22|15/09/2022|0.21|0.1495|7470000000|7320000000
2022-11-28 03:24:11|09636|49992|HK 0966|24.58B|24580000000|6.84|4,096,527|-36.67%|29|2023-03-21|15/12/2022||0.51||91617000000|2022-11-28|15/09/2022||||
2022-11-28 03:24:15|09637|1056073|TW 6669|149.49B|149490000000|855.00|1,225,099|-13.55%|25|2023-03-24|15/12/2022||21.8||80640000000|2022-11-28|15/09/2022|24.57|24.03|79670000000|78050000000
2022-11-28 03:24:17|09638|13876|HK 0489|34.46B|34460000000|4.01|9,464,075|-44.63%|19|2023-03-29|15/12/2022||0.3||63340000000|2022-11-28|15/09/2022||0.34||
2022-11-28 03:24:20|09639|101622|JK UNVR|176.63T|1.7663E+14|4,640|20,748,791|-2.34%|35|2022-11-28|15/09/2022|30.97|39.21|10075900000000|10076000000000|2022-07-26|15/06/2022|36.93|37.44|10625000000000|10625000000000
2022-11-28 03:24:24|09640|103208|TW 2105|111.34B|111340000000|34.35|6,036,845|-0.15%|35|2023-03-01|15/12/2022||0.4||25560000000|2022-11-30|15/09/2022|0.47|0.43|26830000000|26120000000
2022-11-28 03:24:27|09641|1170137|BK OR|291.6B|291600000000|24.30|20,981,457|-4.71%|13|2023-02-15|15/12/2022||0.2701|||2022-11-08|15/09/2022|0.06|0.06|194800000000|194900000000
2022-11-28 03:24:31|09642|943515|HK 2196|64.21B|64210000000|24.00|6,863,434|-38.5%|33|2023-03-27|15/12/2022||0.595||13080000000|2022-10-27|15/09/2022|0.34|0.405|10270000000|10040000000
2022-11-28 03:24:34|09643|43472|KS 017670|10.9T|10900000000000|49,900|485,067|-6.74%|33|2023-02-02|15/12/2022||1272.37||4403650000000|2022-11-11|15/09/2022|1335.28|1293.81|4343400000000|4343000000000
2022-11-28 03:24:37|09644|100060|HK 0867|22.9B|22900000000|9.43|2,690,075|-27.22%|23|2023-03-15|15/12/2022||0.63||4766000000|2022-11-30|15/09/2022||||
2022-11-28 03:24:41|09645|50026|HK 6837|57.87B|57870000000|4.42|9,033,033|-31.67%|36|2023-03-30|15/12/2022||0.1447||10030000000|2022-10-28|15/09/2022|0.11|0.2015|6830000000|7520000000
2022-11-28 03:24:47|09646|103421|TW 2823|150.33B|150330000000|30.55|124,145,600|-0.16%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2022-11-28 03:24:50|09647|1156938|BK CRC|257.83B|257830000000|42.75|12,824,678|25.74%|18|2023-02-24|15/12/2022||0.2876|||2022-11-14|15/09/2022|0.19|0.2041|54190000000|53360000000
2022-11-28 03:24:53|09648|9216|HK 2600|52.09B|52090000000|3.080|37,984,847|-19.07%|38|2023-03-21|15/12/2022||0.0963||76720000000|2022-10-25|15/09/2022|0.0835|0.0835|60670000000|74040000000
2022-11-28 03:24:57|09649|959057|HK 6886|76.64B|76640000000|8.54|3,248,734|-24.18%|30|2023-03-28|15/12/2022||0.26|||2022-10-28|15/09/2022||0.37||
2022-11-28 03:25:00|09650|41419|SN CENCOSUD|3.68T|3680000000000|1,314.10|4,824,735.56|1.08%|38|2023-03-02|15/12/2022||60.48||3737290000000|2022-11-10|15/09/2022|54.4|49.83|3782000000000|3438970000000
2022-11-28 03:25:03|09651|100021|HK 0285|51.6B|51600000000|22.95|11,257,540|-30.26%|13|2023-03-28|15/12/2022||0.52||29850000000|2022-10-27|15/09/2022|0.27||27460000000|27460000000
2022-11-28 03:25:07|09652|962447|TW 8464|81.31B|81310000000|277.50|507,982|-29.03%|26|2023-03-15|15/12/2022||5.17||7640000000|2022-11-28|15/09/2022|5.24|5.43|6910000000|7980000000
2022-11-28 03:25:10|09653|50105|JO HARJ|38.42B|38420000000|6,216|3,424,482|-3.69%|36|2023-02-14|15/12/2022|||||2022-11-17|15/09/2022||||
2022-11-28 03:25:13|09654|13890|HK 2689|26.98B|26980000000|5.75|6,188,506|-35.85%|18|2023-02-20|15/12/2022||0.53||34638000000|2022-09-26|15/06/2022||0.39||30053000000
2022-11-28 03:25:16|09655|19598|IS TUPRS|130.36B|130360000000|473.70|6,549,268|217.92%|38|2023-02-09|15/12/2022||23.61||142360000000|2022-11-28|15/09/2022|41.98|31.28|150600000000|133810000000
2022-11-28 03:25:20|09656|102172|PS AEV|322.05B|322050000000|56.850|1,301,867|8.65%|32|2023-03-07|15/12/2022|||||2022-11-04|15/09/2022|1.7||80800000000|
2022-11-28 03:25:23|09657|19576|IS TCELL|75.36B|75360000000|34.52|64,248,669|87.92%|38|2023-02-16|15/12/2022||1.04||14640000000|2022-11-03|15/09/2022|1.1|1.02|14660000000|13930000000
2022-11-28 03:25:26|09658|943491|HK 1378|63.3B|63300000000|6.70|16,241,183|-8.27%|16|2023-03-16|15/12/2022||0.52||58752000000|2022-08-22|15/06/2022||1.22||62387000000
2022-11-28 03:25:27|09659|1165549|HK 9633|470.1B|470100000000|41.40|4,338,003|-9.52%|0||
2022-11-28 03:25:30|09660|41412|SN BCI|4.26T|4260000000000|25,223.00|89,395.85|-4.02%|33|2023-01-31|15/12/2022||1107.12||633600000000|2022-10-28|15/09/2022|1122.14|1159.73|664510000000|664460000000
2022-11-28 03:25:33|09661|996194|BK BTSn|107.32B|107320000000|8.05|26,114,200|-14.36%|0||
2022-11-28 03:25:36|09662|103354|TW 2492|41.31B|41310000000|85.20|1,985,725|-50.75%|26|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022|1.03||8230000000|
2022-11-28 03:25:38|09663|1097872|HK 0780|30.74B|30740000000|13.92|5,081,666|-15.62%|9|2023-03-21|15/12/2022||0.0204||1470000000|2022-11-22|15/09/2022|0.11|0.1133|2050000000|2040000000
2022-11-28 03:25:41|09664|19263|IS AKBNK|87.46B|87460000000|16.82|289,454,726|154.46%|38|2023-01-31|15/12/2022||1.83||19790000000|2022-10-26|15/09/2022|3.23|3.23|28410000000|21410000000
2022-11-28 03:25:43|09665|1116332|HK 2013|9.83B|9830000000|3.99|45,798,016|-59.11%|3|2023-03-27|15/12/2022||-0.10||1341000000|2022-08-16|15/06/2022||-0.22||1405000000
2022-11-28 03:25:45|09666|996222|BK TUn|79.13B|79130000000|17.00|22,260,759|-11.92%|0||
2022-11-28 03:25:49|09667|943537|HK 6881|36.09B|36090000000|3.55|22,778,687|-13.79%|20|2023-03-29|15/12/2022||0.14|||2022-10-27|15/09/2022|0.18|0.2|8400000000|8400000000
2022-11-28 03:25:51|09668|987127|HK 1585|36.34B|36340000000|12.300|6,592,039|-7.45%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2022-11-28 03:25:55|09669|1164099|HK 3347|160.49B|160490000000|67.95|1,158,454|-46.52%|25|2023-03-28|15/12/2022||0.9434||1930000000|2022-10-25|15/09/2022|0.5243|0.7438|1980000000|1870000000
2022-11-28 03:26:00|09670|19470|IS KCHOL|178.53B|178530000000|70.40|27,675,194|148.59%|38|2023-02-17|15/12/2022||4.48||216030000000|2022-11-28|15/09/2022|7.83|4.61|261000000000|260990000000
2022-11-28 03:26:05|09671|100147|||||||33|2023-03-30|15/12/2022||0.0781||39660000000|2022-10-23|15/09/2022|0.055|0.0822|40700000000|40410000000
2022-11-28 03:26:09|09672|992636|KS 005385|53.68T|53680000000000|78,800|31,774|-17.12%|26|2023-01-25|15/12/2022||9561.29||37884690000000|2022-10-24|15/09/2022|4932.35|5101.29|37705000000000|35751690000000
2022-11-28 03:26:12|09673|13213|QE QGTS|22.2B|22200000000|4.007|3,127,076|22.09%|33|2023-02-20|15/12/2022|||||2022-10-16|15/09/2022|0.069|0.069|979260000|979260000
2022-11-28 03:26:16|09674|13873|HK 0358|36.36B|36360000000|10.52|5,403,565|-17.23%|36|2023-03-23|15/12/2022||0.71||187072000000|2022-10-31|15/09/2022||0.36||
2022-11-28 03:26:19|09675|943151|NASDAQ MOMO|1.07B|1070000000|4.90|1,713,896|-55.68%|33|2023-03-23|15/12/2022||1.65||3170000000|2022-11-29|15/09/2022||1.93||3140000000
2022-11-28 03:26:24|09676|13879|HK 0763|73.6B|73600000000|15.56|3,162,577|-27%|37|2023-03-15|15/12/2022||0.37||35170000000|2022-10-26|15/09/2022|0.48|0.3633|32740000000|32360000000
2022-11-28 03:26:28|09677|27161|BMV PEOLES|105.36B|105360000000|265.08|452,491|6.25%|31|2023-02-28|15/12/2022||0.195|||2022-10-28|15/09/2022|0.105|0.12|1270000000|1220000000
2022-11-28 03:26:31|09678|101574|JK SMGR|45.52T|45520000000000|7,650|10,601,091|-6.95%|36|2023-02-23|15/12/2022||120.24||10623210000000|2022-11-28|15/09/2022|138.5|127.09|9404700000000|9516070000000
2022-11-28 03:26:34|09679|1012967|TWO 8299|62.87B|62870000000|330.50|1,754|-22.24%|26|2023-03-30|15/12/2022||4.25||15050000000|2022-11-28|15/09/2022||6.08||14700000000
2022-11-28 03:26:38|09680|941307|ADX ADIB|33.81B|33810000000|9.310|2,564,400|45.02%|34|2023-02-15|15/12/2022|||||2022-10-25|15/09/2022|0.25||2060000000|1520000000
2022-11-28 03:26:41|09681|949918|HK 1776|81.38B|81380000000|10.68|4,444,560|-20%|31|2023-03-29|15/12/2022||0.245|||2022-10-28|15/09/2022|0.12|0.365|4810000000|6500000000
2022-11-28 03:26:44|09682|1156244|NASDAQ IMAB|299.16M|299160000|3.60|504,175|-94.3%|11|2023-03-28|15/12/2022||-0.9062||25000000|2022-11-30|15/09/2022||-0.2442||0.00
2022-11-28 03:26:47|09683|996220|BK TOPn|115.6B|115600000000|55.00|12,223,886|10.55%|26|2023-02-15|15/12/2022||0.635||158370000000|2022-11-09|15/09/2022|0.01|0.655|127900000000|136490000000
2022-11-28 03:26:50|09684|987131|HK 2588|39.59B|39590000000|57.20|496,120|-4.38%|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
2022-11-28 03:26:52|09685|100112|HK 1882|29.4B|29400000000|18.52|1,187,138|-14.64%|22|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||0.84||7650000000
2022-11-28 03:26:56|09686|996206|BK IVLn|237.21B|237210000000|42.25|13,505,132|3.68%|26|2023-02-22|15/12/2022||1.47|||2022-11-10|15/09/2022|1.45|1.36|178780000000|185630000000
2022-11-28 03:26:59|09687|101565|JK TOWR|57.27T|57270000000000|1,155|44,878,627|-1.72%|36|2023-02-28|15/12/2022||17.54||2719710000000|2022-11-28|15/09/2022||18.88||2694270000000
2022-11-28 03:27:02|09688|41416|SN CMPC|3.7T|3700000000000|1,478.20|2,830,402.8|2.59%|37|2023-03-09|15/12/2022||0.0958||2000000000|2022-11-18|15/09/2022|0.12|0.1144|2100000000|2030000000
2022-11-28 03:27:04|09689|100063|HK 0884|12.15B|12150000000|1.29|325,920,798|-66.93%|15|2023-03-24|15/12/2022||0.38||66007000000|2022-11-30|15/09/2022||||
2022-11-28 03:27:07|09690|49978|HK 0392|29.34B|29340000000|23.30|1,481,407|-11.48%|19|2023-03-31|15/12/2022|||||2022-08-31|15/06/2022|3.99||45990000000|
2022-11-28 03:27:10|09691|986165|BK GPSC|193.15B|193150000000|68.50|7,582,027|-9.27%|26|2023-02-13|15/12/2022||0.5941||24610000000|2022-11-09|15/09/2022|0.12|0.15|33870000000|25560000000
2022-11-28 03:27:13|09692|102269|PS MBT|254.03B|254030000000|56.50|1,891,295|12.53%|32|2023-03-01|15/12/2022||1.89||28950000000|2022-11-28|15/09/2022|1.75|1.77|31900000000|28220000000
2022-11-28 03:27:16|09693|1153017|HK 6110|28.4B|28400000000|4.31|5,857,727|-52.11%|8|2023-02-01|15/11/2022|||||2022-10-25|15/08/2022||||
2022-11-28 03:27:19|09694|1012475|TWO 4743|108.9B|108900000000|281.00|10,046|-8.17%|24|2023-02-24|15/12/2022|||||2022-11-28|15/09/2022|0.71||13850000|
2022-11-28 03:27:22|09695|13898|AT BABr|2.04B|2040000000|15.020|242,319|23.42%|34|2022-11-28|15/09/2022|||||2022-09-06|15/06/2022|0.58||354000000|
2022-11-28 03:27:26|09696|993042|TW 2633|160.69B|160690000000|28.55|3,128,106|-4.99%|26|2023-02-22|15/12/2022||0.27||11510000000|2022-11-28|15/09/2022|0.23|0.19|9780000000|9390000000
2022-11-28 03:27:29|09697|990999|HK 6865|41.18B|41180000000|19.18|5,160,803|-41.55%|13|2023-03-27|15/12/2022||0.4565||3430000000|2022-10-27|15/09/2022|0.22|0.3153|3910000000|3510000000
2022-11-28 03:27:32|09698|100027|HK 0371|18.89B|18890000000|1.89|14,272,637|-32.75%|20|2023-03-28|15/12/2022||||13025000000|2022-11-30|15/09/2022||||
2022-11-28 03:27:35|09699|1097548|NASDAQ QFIN|2.06B|2060000000|13.22|1,011,421|-43.31%|17|2023-03-21|15/12/2022||6.8||4191000000|2022-11-14|15/09/2022|0.91|6.39|582600000|4200000000
2022-11-28 03:27:39|09700|50001|HK 1313|27.58B|27580000000|3.93|9,060,339|-31.93%|35|2023-03-10|15/12/2022||0.24||19925000000|2022-10-21|15/09/2022|0.005|0.04|8080000000|
2022-11-28 03:27:43|09701|32486|HK 0902|58.08B|58080000000|3.70|45,595,440|9.23%|38|2023-03-21|15/12/2022||0.1|||2022-10-25|15/09/2022|-0.09|0.15|67080000000|
2022-11-28 03:27:47|09702|27162|BMV PINFRA|64.8B|64800000000|166.72|669,117|12.69%|34|2023-02-23|15/12/2022||3.89||3930000000|2022-10-26|15/09/2022|4.08|4.02|3550000000|3620000000
2022-11-28 03:27:51|09703|50070|HK 3311|44.99B|44990000000|8.94|6,274,738|12.91%|37|2023-03-25|15/12/2022||0.72||49961000000|2022-10-25|15/09/2022|||19600000000|16470000000
2022-11-28 03:27:53|09704|1156255|HK 9922|21.63B|21630000000|15.04|13,588,752|-15.65%|0||
2022-11-28 03:27:55|09705|1075240|HK 1833|19.38B|19380000000|17.46|7,256,618|-43.09%|2|2023-03-15|15/12/2022|||||2020-08-20|15/06/2020||||
2022-11-28 03:27:59|09706|13875|HK 0390|105.65B|105650000000|4.25|16,755,708|12.89%|35|2023-03-31|15/12/2022||0.33||329160000000|2022-10-28|15/09/2022|0.32|0.32|288780000000|296580000000
2022-11-28 03:28:03|09707|943517|HK 2208|35.19B|35190000000|8.32|4,493,027|-50.94%|31|2023-03-27|15/12/2022||0.0721||17810000000|2022-10-26|15/09/2022|0.0868|0.2982|9500000000|13870000000
2022-11-28 03:28:05|09708|1137422|HK 1951|11.43B|11430000000|5.55|22,518,816|-55.4%|0||
2022-11-28 03:28:07|09709|1173226|KS 361610|4.87T|4870000000000|67,400|484,339|-57.85%|11|2023-01-26|15/12/2022||-119.82||190700000000|2022-11-02|15/09/2022|-350|-380.75|135200000000|135180000000
2022-11-28 03:28:10|09710|100132|HK 2357|26.14B|26140000000|3.38|12,026,140|-35.47%|17|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-28 03:28:13|09711|980622|BE KTCt|4.89B|4890000000|1.590|-|7.59%|0||
2022-11-28 03:28:16|09712|32318|NYSE BVN|1.42B|1420000000|8.110|1,876,076|16.86%|34|2023-02-23|15/12/2022||0.05|||2022-10-28|15/09/2022|-0.08|-0.025|195400000|185500000
2022-11-28 03:28:20|09713|13212|QE QEWC|19.14B|19140000000|17.400|712,789|2.96%|38|2023-02-06|15/12/2022|||||2022-11-28|15/09/2022|0.51|0.3779||826850000
2022-11-28 03:28:23|09714|943455|HK 0696|38.74B|38740000000|13.20|2,792,164|3.4%|17|2023-03-24|15/12/2022|||||2022-08-26|15/06/2022||||
2022-11-28 03:28:27|09715|13200|QE BRES|12.53B|12530000000|3.220|2,446,305|0.85%|35|2023-02-07|15/12/2022|||||2022-11-28|15/09/2022|0.05||488500000|
2022-11-28 03:28:30|09716|1075456|BK MTC|78.97B|78970000000|37.25|13,650,184|-35.5%|26|2023-02-14|15/12/2022||||4654000000|2022-11-08|15/09/2022|0.57|0.576|4450000000|4450000000
2022-11-28 03:28:32|09717|1052239|HK 6060|24.52B|24520000000|16.94|3,529,175|-35.1%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2022-11-28 03:28:35|09718|943563|HK 8083|3.17B|3170000000|0.169|250,094,611|-76.4%|24|2023-03-28|15/12/2022||-0.0122||742070000|2022-11-14|15/09/2022|-0.0001|-0.0122|411030000|688450000
2022-11-28 03:28:39|09719|29752|NYSE TAL|3.53B|3530000000|5.29|6,289,804|3.52%|37|2023-01-26|15/11/2022||-0.026||251730000|2022-10-28|15/08/2022|0.00|-0.0053|294060000|252710000
2022-11-28 03:28:42|09720|50044|HK 0754|25.71B|25710000000|9.11|3,822,753|-41.85%|15|2022-08-30|15/06/2022|2.45||13170000000||2022-03-31|15/12/2021|1.58||14660000000|
2022-11-28 03:28:45|09721|102239|PS GLO|325.29B|325290000000|2,258.00|61,880|-34.12%|35|2023-02-06|15/12/2022||35.49||43760000000|2022-12-07|15/09/2022|49.64|56.8|42880000000|43210000000
2022-11-28 03:28:48|09722|49987|HK 0817|21.97B|21970000000|1.67|36,807,616|-28.33%|12|2023-03-29|15/12/2022||0.25||71121000000|2022-03-21|15/12/2021||0.24||57591000000
2022-11-28 03:28:51|09723|50015|HK 2883|44.38B|44380000000|9.29|10,371,929|50.08%|37|2023-03-22|15/12/2022||0.01||29726000000|2022-10-27|15/09/2022|0.2|0.1|9030000000|
2022-11-28 03:28:55|09724|16431|NASDAQ JOBS|4.11B|4110000000|60.90|833,665|12.38%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2022-11-28 03:28:58|09725|100140|HK 3360|25.16B|25160000000|5.83|5,514,634|-16.24%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2022-11-28 03:29:02|09726|11298|KSE MABK|1.09B|1090000000|876|612,366|16.07%|26|2023-02-01|15/12/2022|||||2022-11-30|15/09/2022|0.01||29310000|
2022-11-28 03:29:05|09727|41641|KL TLMM|21.17B|21170000000|5.54|4,469,208|2.21%|38|2023-02-22|15/12/2022||0.05||2850000000|2022-11-21|15/09/2022|0.07|0.05|3160000000|2850000000
2022-11-28 03:29:07|09728|102753|BK SAWAD|61.79B|61790000000|45.00|9,950,924|-28.29%|26|2023-02-27|15/12/2022||||3123000000|2022-11-14|15/09/2022|0.86|0.87|2960000000|2880000000
2022-11-28 03:29:11|09729|20886|NYSE NOAH|891.87M|891870000|13.89|148,111|-63.5%|34|2023-03-13|15/12/2022||4.48||816680000|2022-11-21|15/09/2022|0.39|3.36|96200000|632630000
2022-11-28 03:29:14|09730|50060|HK 1888|23.09B|23090000000|7.40|3,231,556|-46.41%|17|2023-03-18|15/12/2022|||||2022-08-29|15/06/2022|0.59||13180000000|
2022-11-28 03:29:18|09731|50062|HK 2128|26.03B|26030000000|8.39|3,630,960|-24.52%|16|2023-03-27|15/12/2022||0.49|||2022-11-30|15/09/2022||0.41||
2022-11-28 03:29:21|09732|100076|HK 1030|23.1B|23100000000|3.52|29,058,770|-39.35%|6|2023-03-30|15/12/2022||0.73||114744000000|2018-03-27|15/12/2017|0.61||29390000000|
2022-11-28 03:29:25|09733|27112|BMV GCARSOA1|185.79B|185790000000|82.590|416,137|38.81%|35|2023-02-23|15/12/2022|||||2022-10-25|15/09/2022|1.52|1.49|46660000000|45260000000
2022-11-28 03:29:28|09734|1123795|HK 6185|45.77B|45770000000|92.90|4,040,227|-35.94%|10|2023-03-27|15/12/2022||0.5617||205870000|2022-10-28|15/09/2022|0.5617|0.7854|205870000|328760000
2022-11-28 03:29:31|09735|49976|HK 0336|12.63B|12630000000|3.910|3,116,851|-81.91%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2022-11-28 03:29:34|09736|103642|TW 5269|52.09B|52090000000|751.00|1,021,213|-59.41%|26|2023-03-01|15/12/2022||6.64||1050000000|2022-11-30|15/09/2022|10.73|10.05|1340000000|1360000000
2022-11-28 03:29:37|09737|49986|HK 0813|16.77B|16770000000|4.42|29,776,100|-52.88%|23|2023-03-30|15/12/2022||1.82||93478000000|2022-11-30|15/09/2022||||
2022-11-28 03:29:40|09738|996193|BK BJCn|134.26B|134260000000|33.50|3,579,310|-2.19%|0||
2022-11-28 03:29:43|09739|1061944|HK 3319|12.57B|12570000000|8.84|13,358,212|-47.13%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2022-11-28 03:29:47|09740|8576|HK 1199|19.69B|19690000000|5.82|5,217,874|-5.58%|38|2023-03-28|15/12/2022||0.06||868870000|2022-10-27|15/09/2022|0.0253||349350000|
2022-11-28 03:29:51|09741|13219|QE ORDS|28.25B|28250000000|8.820|1,536,358|25.64%|38|2023-02-15|15/12/2022|||||2022-10-27|15/09/2022|0.18||5770000000|5560000000
2022-11-28 03:29:54|09742|943487|HK 1359|35.49B|35490000000|0.930|43,650,948|-24%|15|2023-03-27|15/12/2022|||||2022-08-29|15/06/2022||||100134000000
2022-11-28 03:29:57|09743|17499|NASDAQ VNET|848.17M|848170000|4.89|1,656,510|-55.83%|38|2023-03-08|15/12/2022||-1.4||2040000000|2022-11-22|15/09/2022|0.48|-0.42|1810000000|1850000000
2022-11-28 03:30:00|09744|101612|JK TBIG|53.66T|53660000000000|2,360|23,014,180|-19.53%|36|2023-03-21|15/12/2022||34.23||1707930000000|2022-11-28|15/09/2022|17.51|21.13|1618400000000|1618000000000
2022-11-28 03:30:04|09745|102115|CN SIS|19.98T|19980000000000|39,500.0|36,509|66.67%|33|2023-02-24|15/12/2022|||||2022-11-15|15/09/2022|809.27||6767700000000|
2022-11-28 03:30:08|09746|996200|BK EGCOn|89.5B|89500000000|170.00|1,073,240|-1.45%|26|2023-02-20|15/12/2022||1.81|||2022-11-14|15/09/2022|-0.75|0.675|16810000000|18080000000
2022-11-28 03:30:12|09747|19564|IS SISE|122.41B|122410000000|39.960|98,643,990|234.67%|37|2023-03-06|15/12/2022||0.68||22880000000|2022-11-28|15/09/2022|1.62|1.47|26050000000|26450000000
2022-11-28 03:30:14|09748|50023|HK 3900|31.65B|31650000000|12.48|18,660,674|13.05%|18|2023-03-22|15/12/2022||0.99||71680000000|2022-11-30|15/09/2022||||
2022-11-28 03:30:18|09749|49985|HK 0753|80.47B|80470000000|5.63|12,958,127|4.52%|37|2023-03-29|15/12/2022||-0.4222||22830000000|2022-10-28|15/09/2022|-0.63|-0.3902|18140000000|20230000000
2022-11-28 03:30:22|09750|19410|IS FROTO|157.07B|157070000000|447.60|2,693,180|87.28%|38|2023-02-14|15/12/2022||14.56||60270000000|2022-11-28|15/09/2022|10.88|11.57|50130000000|48870000000
2022-11-28 03:30:25|09751|985911|HK 2869|15.49B|15490000000|4.79|8,306,297|-29.75%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2022-11-28 03:30:28|09752|1167322|HK 1516|8.83B|8830000000|2.77|30,520,457|-77.84%|0||
2022-11-28 03:30:32|09753|8747|WA OPL|9.03B|9030000000|6.88|2,898,851|-18.48%|38|2023-02-15|15/12/2022||0.08||3240000000|2022-10-25|15/09/2022|0.15|0.15|3120000000|3060000000
2022-11-28 03:30:35|09754|1017399|SZ 200596|55.7B|55700000000|105.50|152,052|-1.46%|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
2022-11-28 03:30:38|09755|41695|KL QRES|13.24B|13240000000|5.44|1,135,495|20.09%|26|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 03:30:41|09756|990486|HK 0839|18.66B|18660000000|7.82|9,135,488|-44.79%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2022-11-28 03:30:45|09757|41417|SN CCU|2.03T|2030000000000|5,498.20|278,938.13|-22.34%|36|2023-03-01|15/12/2022||101.6||877470000000|2022-11-08|15/09/2022|46.61|46.61|684110000000|684110000000
2022-11-28 03:30:48|09758|102406|BK ABPIFu|318M|318000000|0.53|447,116|-64.33%|23|2022-11-11|15/09/2022|-0.26||8710||2022-08-10|15/06/2022|-0.62||10240|
2022-11-28 03:30:51|09759|996175|OTC CUERVO|161.76B|161760000000|43.470|1,690,747|-7.21%|25|2023-03-01|15/12/2022||0.5385||14970000000|2022-10-27|15/09/2022|0.48|0.3778|11530000000|10800000000
2022-11-28 03:30:53|09760|1163142|HK 9668|18.65B|18650000000|1.03|8,256,018|-59.77%|0||
2022-11-28 03:30:56|09761|1156026|BK BAM|50.42B|50420000000|15.60|14,964,037|-23.15%|17|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022|0.21|0.22|2610000000|
2022-11-28 03:31:08|09762|100135|HK 2607|45.54B|45540000000|12.24|3,444,065|-13.55%|30|2023-03-24|15/12/2022||0.1867||57360000000|2022-10-27|15/09/2022|0.3|0.39|62900000000|58250000000
2022-11-28 03:31:11|09763|1166826|KS PANOx|3.97B|3970000000|8.60|500|7.5%|7|2022-05-13|15/03/2022||192||1095780000000|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2022-11-28 03:31:14|09764|1159521|HK 9926|25.19B|25190000000|32.70|8,759,283|-34.65%|0||
2022-11-28 03:31:18|09765|978768|PR MONET|37.25B|37250000000|72.90|486,645|-23.86%|26|2023-02-03|15/12/2022||1.6||3170000000|2022-11-01|15/09/2022|2.4|1.94|3020000000|3050000000
2022-11-28 03:31:20|09766|946383|HK 1060|10.93B|10930000000|0.405|101,582,826|-52.35%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2022-11-28 03:31:24|09767|50036|HK 0576|24.97B|24970000000|5.74|3,996,060|-16.62%|26|2023-03-24|15/12/2022|||||2022-10-31|15/09/2022||||
2022-11-28 03:31:28|09768|943535|HK 6818|122.65B|122650000000|2.27|7,047,950|-15.33%|33|2023-03-23|15/12/2022||0.11|||2022-10-28|15/09/2022||0.25||
2022-11-28 03:31:31|09769|49966|HK 0123|28.52B|28520000000|9.200|7,965,976|28.08%|19|2023-03-08|15/12/2022|||||2022-08-15|15/06/2022||||
2022-11-28 03:31:34|09770|100093|HK 1208|15.98B|15980000000|1.870|18,408,463|-35.2%|15|2023-03-22|15/12/2022||0.01||1951000000|2022-08-18|15/06/2022||0.04||2258000000
2022-11-28 03:31:39|09771|1096081|HK 1787|68B|68000000000|15.12|3,164,882|7.14%|24|2023-03-28|15/12/2022||0.1724|||2022-10-26|15/09/2022|0.0109|0.197|10890000000|
2022-11-28 03:31:42|09772|943529|HK 3380|4.8B|4800000000|0.88|24,913,105|-88.35%|9|2023-03-29|15/12/2022|||||2022-08-26|15/06/2022||||
2022-11-28 03:31:45|09773|100007|HK 0152|16.69B|16690000000|7.00|3,061,198|-18.57%|30|2022-10-28|15/09/2022|0.5538||2760000000||2022-08-30|15/06/2022|0.26||7490000000|
2022-11-28 03:31:49|09774|100043|HK 0694|20.19B|20190000000|4.38|6,035,194|-9.22%|22|2023-03-22|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 03:31:51|09775|1161535|NASDAQ DADA|1.19B|1190000000|4.65|906,727|-79.6%|9|2023-03-07|15/12/2022||-0.9921||2690000000|2022-11-17|15/09/2022|-0.26|-1.26|2380000000|2370000000
2022-11-28 03:31:54|09776|102271|PS MER|322.8B|322800000000|284.60|263,355|-3.2%|32|2023-02-27|15/12/2022||2.52||83810000000|2022-11-10|15/09/2022|6.5|6.5|115280000000|87240000000
2022-11-28 03:31:56|09777|1161009|NASDAQ KC|601.4M|601400000|2.50|2,145,628|-86.12%|9|2023-03-14|15/12/2022||-0.97||2320000000|2022-11-23|15/09/2022|-0.22|-1.77|1970000000|2250000000
2022-11-28 03:31:59|09778|959048|HK 1530|19.34B|19340000000|7.94|18,811,952|21.69%|18|2023-03-28|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 03:32:03|09779|100010|HK 0177|31.54B|31540000000|6.25|2,271,107|-17.38%|33|2023-03-24|15/12/2022||0.1783||3210000000|2022-10-26|15/09/2022|0.2488|0.1732|4610000000|2990000000
2022-11-28 03:32:06|09780|49967|HK 0165|8.46B|8460000000|5.01|1,406,948|-38.93%|26|2023-03-17|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 03:32:09|09781|996209|BK KTBn|245.98B|245980000000|17.60|29,797,480|53.04%|0||
2022-11-28 03:32:11|09782|1167066|NYSE LU|3.2B|3200000000|1.40|12,570,003|-76.86%|8|2023-01-31|15/12/2022||1.06||14450000000|2022-11-23|15/09/2022|1.16|1.26|13190000000|14820000000
2022-11-28 03:32:14|09783|1115130|HK 1995|7.89B|7890000000|4.52|34,535,736|-65.29%|0||
2022-11-28 03:32:17|09784|962437|BMV SITESB1|82.03B|82030000000|24.990|2,459,905|32.85%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2022-11-28 03:32:20|09785|13877|HK 0493|6.31B|6310000000|0.184|675,959,512|-75.8%|27|2022-12-01|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 03:32:24|09786|942849|BK CBG|93.75B|93750000000|93.75|7,497,894|-19.87%|26|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022|0.48|0.65|4690000000|4700000000
2022-11-28 03:32:28|09787|1163025|NASDAQ API|307.06M|307060000|2.62|748,217|-87.13%|14|2023-02-21|15/12/2022||-0.14||41780000|2022-11-21|15/09/2022|-0.25|-0.18|40990000|40810000
2022-11-28 03:32:30|09788|1156878|BK AWC|192B|192000000000|6.35|41,234,779|47.67%|18|2023-02-17|15/12/2022||0.0083||2090000000|2022-11-28|15/09/2022|0.03|0.0279|2480000000|2510000000
2022-11-28 03:32:33|09789|19454|IS ISCTR|104.21B|104210000000|10.250|356,624,221|252.35%|38|2023-02-10|15/12/2022||0.7989||21540000000|2022-11-08|15/09/2022|1.06|1.06|26850000000|26450000000
2022-11-28 03:32:37|09790|1056355|KS 051905|24.1T|24100000000000|284,500|3,916|-54.54%|26|2023-01-24|15/12/2022||5812.65||1962810000000|2022-10-27|15/09/2022|7311.02|7513.24|1870300000000|1870150000000
2022-11-28 03:32:40|09791|50038|HK 0631|25.27B|25270000000|7.99|2,064,299|-2.02%|17|2022-10-31|15/09/2022|||3970000000||2022-08-30|15/06/2022|||3520000000|3520000000
2022-11-28 03:32:42|09792|1166249|HK 0909|8.35B|8350000000|5.50|15,135,541|-76.23%|0||
2022-11-28 03:32:45|09793|50059|HK 1813|5.41B|5410000000|1.70|18,581,628|-70.83%|18|2023-03-31|15/12/2022||0.53||13926000000|2022-03-30|15/12/2021||1.00||22284000000
2022-11-28 03:32:47|09794|100035|HK 0552|17.73B|17730000000|2.58|8,829,492|-30.32%|13|2023-03-28|15/12/2022|||||2022-08-30|15/06/2022||||
2022-11-28 03:32:50|09795|943448|HK 0570|17.98B|17980000000|3.57|23,519,857|-5.22%|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
2022-11-28 03:32:53|09796|19294|IS ASELS|109.9B|109900000000|48.20|114,965,109|133.08%|36|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|0.86||6890000000|4980000000
2022-11-28 03:32:56|09797|27151|BMV MEGACPO|41.5B|41500000000|48.400|1,265,607|-15.16%|38|2023-02-23|15/12/2022||1.24||6830000000|2022-10-27|15/09/2022|0.9731|0.9562|6740000000|6740000000
2022-11-28 03:33:00|09798|996221|BK TRUEn|152.16B|152160000000|4.56|99,243,028|-2.15%|26|2023-03-01|15/12/2022||0.0557|||2022-11-14|15/09/2022|-0.075|-0.08|32610000000|32610000000
2022-11-28 03:33:03|09799|969093|HK 3799|42.55B|42550000000|3.24|3,814,114|-19.8%|14|2023-03-27|15/12/2022||0.12||11355000000|2022-08-22|15/06/2022||0.12||10405000000
2022-11-28 03:33:06|09800|950255|KL FRAS|7.74B|7740000000|21.10|92,052|-12.88%|26|2023-02-07|15/12/2022|||||2022-11-08|15/09/2022|0.27||1140000000|
2022-11-28 03:33:10|09801|32491|HK 1157|31.06B|31060000000|3.69|9,579,897|-26.54%|38|2023-03-30|15/12/2022||0.1835||14920000000|2022-10-28|15/09/2022|0.05|0.0445|9350000000|11160000000
2022-11-28 03:33:13|09802|102278|PS MPI|102.16B|102160000000|3.530|14,427,919|-12.04%|33|2023-03-07|15/12/2022|||||2022-11-28|15/09/2022|0.12||13320000000|
2022-11-28 03:33:16|09803|969086|HK 2669|26.16B|26160000000|7.91|7,399,954|9.46%|14|2022-08-31|15/06/2022|0.16||5810000000||2022-03-24|15/12/2021|0.18||5150000000|
2022-11-28 03:33:19|09804|976489|SN ENELCHILE|2.73T|2730000000000|39.48|115,501,595.38|4.25%|26|2023-02-28|15/12/2022||0.9821||928070000000|2022-10-28|15/09/2022|1.44|1.49|1297000000000|1074670000000
2022-11-28 03:33:23|09805|953525|NASDAQ BZUN|236.88M|236880000|4.03|612,070|-73.4%|31|2023-03-08|15/12/2022||4.12||3170000000|2022-11-29|15/09/2022||0.1433||1750000000
2022-11-28 03:33:27|09806|102377|PS GTCAP|100.58B|100580000000|467.00|221,623|-20.35%|31|2023-03-29|15/12/2022||16.88|||2022-11-28|15/09/2022|30.22|20.56|62250000000|66712000000
2022-11-28 03:33:31|09807|49969|HK 0220|27.69B|27690000000|6.41|3,558,429|-16.09%|28|2023-03-24|15/12/2022||-0.01||13180000000|2022-11-30|15/09/2022||0.17||
2022-11-28 03:33:34|09808|100139|HK 3331|22.48B|22480000000|18.68|1,491,499|-13.32%|30|2023-01-25|15/12/2022||1.39|||2022-10-16|15/09/2022|||4370000000|
2022-11-28 03:33:37|09809|29590|NYSE YPF|6.37B|6370000000|8.220|2,615,722|139.65%|34|2023-03-09|15/12/2022||1.26||4380000000|2022-11-09|15/09/2022|1.72|1.26|5180000000|4640000000
2022-11-28 03:33:41|09810|100142|HK 3618|28.85B|28850000000|2.54|7,107,521|-2.65%|35|2023-03-29|15/12/2022||0.13||32579000000|2022-10-28|15/09/2022|0.24|0.23|7230000000|
2022-11-28 03:33:43|09811|1155792|HK 2500|5.07B|5070000000|11.46|1,610,803|-70.15%|0||
2022-11-28 03:33:46|09812|13891|HK 2777|6.75B|6750000000|1.80|12,869,242|-54.59%|22|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||0.41||35115000000
2022-11-28 03:33:48|09813|1167047|HK 0873|5.8B|5800000000|2.17|25,404,220|-76.26%|0||
2022-11-28 03:33:52|09814|50065|HK 2314|11.55B|11550000000|2.70|5,086,842|-50.54%|29|2023-03-06|15/12/2022||0.28||17554000000|2022-11-30|15/09/2022||||
2022-11-28 03:33:55|09815|1116649|||||||22|2023-02-22|15/12/2022||0.1728|||2022-11-09|15/09/2022|0.08|0.0903|6180000000|6150000000
2022-11-28 03:33:57|09816|969087|HK 2799|27.69B|27690000000|0.345|36,388,875|-65.2%|14|2023-03-27|15/12/2022|||||2022-08-29|15/06/2022||||
2022-11-28 03:34:00|09817|50073|HK 3808|27B|27000000000|9.85|6,094,320|-14.1%|23|2023-03-29|15/12/2022||0.60||29012000000|2022-11-30|15/09/2022||||
2022-11-28 03:34:03|09818|50020|HK 3383|10.28B|10280000000|2.42|29,119,982|-50.1%|23|2023-03-29|15/12/2022||0.45||33495000000|2022-11-30|15/09/2022||||
2022-11-28 03:34:06|09819|50025|HK 6808|16.98B|16980000000|1.78|7,312,329|-41.86%|34|2023-02-10|15/12/2022||||7501000000|2022-11-15|15/09/2022||||
2022-11-28 03:34:09|09820|100079|HK 1055|76.65B|76650000000|4.26|7,790,924|-9.52%|25|2023-03-28|15/12/2022||-0.3108||32940000000|2022-10-28|15/09/2022|-0.36|-0.1418|29340000000|28290000000
2022-11-28 03:34:12|09821|100098|HK 1238|4.26B|4260000000|1.02|12,426,431|-76.55%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2022-11-28 03:34:16|09822|950534|KL WPHB|11.76B|11760000000|3.45|1,228,649|-16.87%|26|2023-02-10|15/12/2022||0.0478|||2022-11-28|15/09/2022|0.04|0.0421|520500000|517000000
2022-11-28 03:34:20|09823|21048|NYSE AGRO|899.67M|899670000|8.22|588,321|7.45%|38|2023-03-13|15/12/2022|||||2022-11-09|15/09/2022|0.43||378140000|
2022-11-28 03:34:23|09824|100109|HK 1818|27.83B|27830000000|8.50|24,110,928|10.31%|32|2023-03-22|15/12/2022||0.05||3613000000|2022-10-20|15/09/2022|0.05|0.1||
2022-11-28 03:34:26|09825|992989|HK 3320|38.76B|38760000000|6.18|14,185,633|82.35%|24|2022-11-30|15/09/2022|||||2022-08-25|15/06/2022|0.48|0.38|125700000000|128356000000
2022-11-28 03:34:29|09826|1166429|NASDAQ CD|2.33B|2330000000|6.41|2,291,521|-34.05%|9|2023-03-22|15/12/2022||0.8314||1160000000|2022-11-22|15/09/2022|0.05|0.32|169100000|1110000000
2022-11-28 03:34:32|09827|100120|HK 2005|10.79B|10790000000|3.64|2,709,446|-3.47%|27|2023-03-29|15/12/2022||0.38|||2022-11-28|15/09/2022||||
2022-11-28 03:34:35|09828|100041|HK 0604|10.59B|10590000000|1.19|3,275,297|-34.41%|16|2022-08-26|15/06/2022|0.27||15530000000||2022-03-30|15/12/2021|-0.46||12650000000|
2022-11-28 03:34:38|09829|1170094|HK 0136|14.85B|14850000000|1.54|28,696,721|-54.52%|6|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 03:34:41|09830|41696|KL SUPM|2.38B|2380000000|0.900|14,846,884|-49.73%|34|2023-02-22|15/12/2022|||||2022-11-22|15/09/2022|0.002||248000000|
2022-11-28 03:34:43|09831|1155949|HK 6049|17.09B|17090000000|42.50|2,315,979|-12.68%|0||
2022-11-28 03:34:46|09832|1073376|NYSE HUYA|512.51M|512510000|2.14|1,163,385|-73.08%|21|2023-03-21|15/12/2022||-2.48||2260000000|2022-11-15|15/09/2022|0.44|-0.2778|2380000000|2330000000
2022-11-28 03:34:49|09833|1163265|BK STGT|28.37B|28370000000|9.90|11,089,883|-67.8%|15|2023-02-16|15/12/2022|||||2022-11-08|15/09/2022|0.01|0.15|4880000000|5408000000
2022-11-28 03:34:52|09834|41697|KL KRIB|2.83B|2830000000|1.11|5,299,895|-49.32%|33|2023-02-23|15/12/2022|||||2022-11-02|15/09/2022|0.009||560500000|560500000
2022-11-28 03:34:55|09835|1058005|HK 6158|1.44B|1440000000|0.33|31,624,000|-92.38%|5|2023-03-31|15/12/2022|||||2018-04-18|15/12/2017|0.37||11910000000|
2022-11-28 03:34:58|09836|1162158|NASDAQ BNR|242.98M|242980000|2.29|366,935|-83.41%|9|2023-03-09|15/12/2022||-1.96||185100000|2022-11-16|15/09/2022|-0.31|-1.78|21740000|156000000
2022-11-28 03:35:01|09837|50017|HK 3333|21.79B|21790000000|1.65|208,626,000|-34%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2022-11-28 03:35:03|09838|41432|SN COLBUN|1.43T|1430000000000|81.80|13,880,833.03|47.18%|24|2023-02-03|15/12/2022||0.005||376000000|2022-11-28|15/09/2022||0.0002||439600000
2022-11-28 03:35:06|09839|997119|HK 6169|4.06B|4060000000|1.13|17,179,806|-68.25%|13|2023-02-01|15/11/2022|||||2022-11-29|15/08/2022||0.22||1512000000
2022-11-28 03:35:09|09840|1152242|SN CENCOSHOPP|2.05T|2050000000000|1,199.00|884,191.2|34.57%|20|2023-03-01|15/12/2022||33.48||80040000000|2022-11-30|15/09/2022|23.65|22.85|70660000000|68400000000
2022-11-28 03:35:11|09841|1123579|NASDAQ TIGR|688.08M|688080000|4.48|1,274,080|-24.2%|20|2023-03-16|15/12/2022|||||2022-11-23|15/09/2022|0.041||51110000|50080000
2022-11-28 03:35:15|09842|12986|EGX EAST|30.93B|30930000000|13.87|1,490,184|16.07%|32|2023-02-24|15/12/2022||||4222000000|2022-11-28|15/09/2022|0.63||4620000000|4570000000
2022-11-28 03:35:17|09843|1131570|HK 0667|8.38B|8380000000|3.78|2,954,474|-52.64%|0||
2022-11-28 03:35:20|09844|980689|BE RATCt|2.4B|2400000000|1.110|-|2.5%|0||
2022-11-28 03:35:24|09845|1152800|EGX FWRY|15.94B|15940000000|4.82|12,164,020|-27.61%|17|2022-11-30|15/09/2022|0.04||613700000|600000000|2022-08-31|15/06/2022|0.01||531000000|
2022-11-28 03:35:27|09846|104183|PSX HBL|99.75B|99750000000|68.00|1,173,454|-43.19%|26|2023-02-22|15/12/2022|||||2022-11-28|15/09/2022|7.85|7.12|133400000000|54323000000
2022-11-28 03:35:29|09847|1136128|NYSE GOTU|204.32M|204320000|1.05|2,331,649|-62.77%|9|2023-03-03|15/12/2022||||5100000000|2022-11-22|15/09/2022|-0.36||606170000|2930000000
2022-11-28 03:35:31|09848|100103|HK 1638|5.89B|5890000000|0.84|43,330,600|-25%|9|2023-03-25|15/12/2022|||||2022-10-31|15/06/2022||||
2022-11-28 03:35:34|09849|104238|PSX MCB|140.92B|140920000000|118.95|318,116|-23.01%|26|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|7.8|7.53|69060000000|32325000000
2022-11-28 03:35:38|09850|1155834|NYSE OCFT|241.8M|241800000|0.62|530,143|-74.8%|11|2022-05-10|15/03/2022|-0.11|-0.76||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2022-11-28 03:35:41|09851|104232|PSX LUKC|156.59B|156590000000|483.75|478,337|-30.99%|29|2023-01-27|15/12/2022||9.44||19484000000|2022-11-28|15/09/2022|15.97|11.84|90630000000|20190000000
2022-11-28 03:35:44|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-44.08%|7|2023-03-31|15/12/2022|||||2022-10-30|15/06/2022||||
2022-11-28 03:35:48|09853|49997|HK 1114|22.25B|22250000000|4.28|48,944,513|-39.59%|21|2023-03-27|15/12/2022||0.60||719770000|2022-05-24|15/03/2022||||
2022-11-28 03:35:52|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||||
2022-11-28 03:35:56|09855|1012277|TWO 3529|111.55B|111550000000|1,495.00|1,514|-27.95%|26|2023-02-07|15/12/2022||5.4||816500000|2022-10-27|15/09/2022|5.43|5.41|790610000|814120000
2022-11-28 03:35:59|09856|1012512|TWO 4966|64.63B|64630000000|796.00|1,651|-61.73%|26|2023-02-08|15/12/2022||6.48||3410000000|2022-10-27|15/09/2022|12.36|13.45|4590000000|4720000000
2022-11-28 03:36:02|09857|1012624|TWO 5483|92.62B|92620000000|158.00|5,213|-21.2%|26|2023-03-23|15/12/2022||5.08||22270000000|2022-11-28|15/09/2022|5.28|4.99|21630000000|21600000000
2022-11-28 03:36:05|09858|950582|TW 3661|63.36B|63360000000|883.00|7,316,788|-6.16%|25|2023-03-17|15/12/2022||9.56||4670000000|2022-11-28|15/09/2022|5.94|6.48|3550000000|3530000000
2022-11-28 03:36:08|09859|103523|TW 3189|54.56B|54560000000|120.50|15,610,113|-47.84%|35|2023-01-30|15/12/2022||4.32||11440000000|2022-11-28|15/09/2022|4.68|4.7|11540000000|11670000000
2022-11-28 03:36:11|09860|103726|TW 6409|142.61B|142610000000|1,625.00|172,888|2.85%|26|2023-02-23|15/12/2022||11.04||5470000000|2022-11-28|15/09/2022|17.23|16|6410000000|6450000000
2022-11-28 03:36:14|09861|103277|TW 2383|59.93B|59930000000|180.00|3,522,048|-33.94%|26|2023-02-23|15/12/2022||3.43||9530000000|2022-11-05|15/09/2022|3.93|3.93|9880000000|9880000000
2022-11-28 03:36:17|09862|1012923|TWO 8069|202.42B|202420000000|177.50|23,751|52.36%|26|2023-03-30|15/12/2022||2.2||8360000000|2022-11-28|15/09/2022|3.68|3.72|8100000000|8100000000
2022-11-28 03:36:20|09863|103272|TW 2376|68.26B|68260000000|107.50|9,601,769|-20.37%|26|2023-03-01|15/12/2022||2||26110000000|2022-11-30|15/09/2022|1.82|1.92|24190000000|23950000000
2022-11-28 03:36:22|09864|50186|JO TFGJ|34.41B|34410000000|10,676|1,659,250|-9.71%|25|2022-11-11|15/09/2022|4.62|497.00|23490000000|19270000000|2022-07-28|15/06/2022||||
2022-11-28 03:36:25|09865|103243|TW 2337|63.4B|63400000000|34.200|8,980,732|-18.18%|26|2023-01-25|15/12/2022||1.01||11020000000|2022-10-25|15/09/2022|1.35|1.47|11470000000|13030000000
2022-11-28 03:36:29|09866|18333|NS PERS|289.79B|289790000000|3,965.00|309,914|1.43%|29|2023-01-20|15/12/2022||31.08||21440000000|2022-10-19|15/09/2022|28.8|28.85|20490000000|20490000000
2022-11-28 03:36:31|09867|950321|KL INAR|10.12B|10120000000|2.710|6,322,938|-35.01%|26|2023-02-23|15/12/2022||0.0412||534520000|2022-11-17|15/09/2022|0.028|0.0274|377000000|377000000
2022-11-28 03:36:34|09868|996208|BK KCEn|53.18B|53180000000|46.75|11,361,269|-48.63%|0||
2022-11-28 03:36:36|09869|100012|HK 0189|18.14B|18140000000|8.06|10,163,800|-51.8%|8|2023-03-21|15/12/2022|||||2018-04-20|15/12/2017|0.42||5350000000|
2022-11-28 03:36:39|09870|103192|TW 2027|71.46B|71460000000|40.00|9,991,703|-16.23%|26|2023-03-01|15/12/2022||0.8425||25850000000|2022-11-28|15/09/2022|0.86|0.795|27740000000|27400000000
2022-11-28 03:36:43|09871|103260|TW 2360|78.4B|78400000000|185.00|1,979,522|0%|35|2023-02-23|15/12/2022||2.62||5240000000|2022-10-31|15/09/2022|4.11|2.87|6660000000|5750000000
2022-11-28 03:36:46|09872|103000|TW 1229|73.71B|73710000000|50.00|1,070,713|-7.08%|25|2023-03-07|15/12/2022||0.64||3348000000|2022-11-28|15/09/2022|0.44|0.61|2650000000|2698000000
2022-11-28 03:36:49|09873|103142|TW 1722|54.68B|54680000000|55.80|1,857,488|-20.85%|35|2023-03-01|15/12/2022||0.76||3580000000|2022-11-30|15/09/2022|0.64|0.8|3710000000|3700000000
2022-11-28 03:36:54|09874|103358|TW 2498|43.61B|43610000000|52.70|35,982,775|-32.26%|34|2023-03-17|15/12/2022||-0.98||1110000000|2022-11-01|15/09/2022|-1.19|-1.19|1080000000|1080000000
2022-11-28 03:36:57|09875|1055947|NS TBEI|499.69B|499690000000|2,570.00|492,149|61.81%|23|2023-02-06|15/12/2022||||20450000000|2022-11-28|15/09/2022|10.91|8.2|37890000000|19060000000
2022-11-28 03:37:01|09876|103114|TW 1605|162.51B|162510000000|45.25|63,351,801|72.71%|25|2023-02-24|15/12/2022||0.71||44500000000|2022-11-04|15/09/2022|2.58|2.53|43610000000|43600000000
2022-11-28 03:37:04|09877|103500|TW 3044|50.46B|50460000000|96.00|1,403,622|-20.66%|35|2023-03-15|15/12/2022||2.78||15950000000|2022-11-28|15/09/2022|3.07|3.08|17190000000|17120000000
2022-11-28 03:37:07|09878|103402|TW 2618|139.27B|139270000000|26.05|71,736,536|0.77%|35|2023-03-31|15/12/2022||0.38||37250000000|2022-11-02|15/09/2022|0.23|0.2675|35210000000|34810000000
2022-11-28 03:37:11|09879|18410|NS SUPI|296.04B|296040000000|2,334.45|79,564|10.06%|26|2023-01-26|15/12/2022||15.8||19810000000|2022-10-31|15/09/2022|6.5|6.38|20870000000|20870000000
2022-11-28 03:37:15|09880|103252|TW 2352|55.46B|55460000000|28.20|4,227,940|-4.89%|26|2023-03-09|15/12/2022||0.46||57570000000|2022-11-07|15/09/2022|3.24|0.78|60060000000|57610000000
2022-11-28 03:37:18|09881|103329|TW 2458|25.21B|25210000000|88.60|2,815,595|-46.47%|29|2023-03-28|15/12/2022||0.6175||2220000000|2022-11-28|15/09/2022|1.81|1.79|2820000000|2820000000
2022-11-28 03:37:22|09882|103394|TW 2610|104.3B|104300000000|17.35|67,384,215|-35.02%|35|2023-03-15|15/12/2022||0.1325||39890000000|2022-11-28|15/09/2022|0.02|0.165|37700000000|38050000000
2022-11-28 03:37:25|09883|103320|TW 3714|34.54B|34540000000|45.95|3,189,126|-39.54%|35|2023-03-01|15/12/2022||-0.365||6080000000|2022-11-30|15/09/2022|-0.48|-0.3783|6680000000|6780000000
2022-11-28 03:37:29|09884|18407|NS SNFN|250.46B|250460000000|2,251.20|41,803|-4.23%|26|2023-02-02|15/12/2022||||5104000000|2022-11-07|15/09/2022|27.3|23.8|6270000000|6270000000
2022-11-28 03:37:32|09885|20366|NYSE JKS|2.46B|2460000000|47.81|893,675|-10.01%|38|2023-03-23|15/12/2022||9.85||20400000000|2022-10-28|15/09/2022|0.9|0.87|2740000000|2489000000
2022-11-28 03:37:35|09886|103080|TW 1504|58.74B|58740000000|27.85|3,409,993|-8.39%|33|2023-03-30|15/12/2022||0.56||15270000000|2022-11-28|15/09/2022|0.51|0.615|14820000000|15040000000
2022-11-28 03:37:39|09887|8743|WA MBK|13.69B|13690000000|322.60|58,698|-34.64%|38|2023-02-09|15/12/2022|||||2022-11-08|15/09/2022|-53.74||-476000000|575350000
2022-11-28 03:37:42|09888|50055|HK 1368|19.69B|19690000000|7.82|14,001,472|-23.65%|18|2023-03-16|15/12/2022||0.19||6596000000|2022-11-30|15/09/2022||||
2022-11-28 03:37:45|09889|103778|TW 9914|54.56B|54560000000|182.50|770,747|-39.57%|34|2023-03-22|15/12/2022||3.54||9130000000|2022-11-28|15/09/2022|3.08|3.52|9430000000|9260000000
2022-11-28 03:37:49|09890|103424|TW 2834|101.17B|101170000000|12.60|31,273,579|33.6%|25|2023-03-22|15/12/2022|||||2022-11-28|15/09/2022|0.36||11670000000|
2022-11-28 03:37:53|09891|18013|NS ATLP|241.62B|241620000000|8,201.55|30,910|-1.13%|26|2023-01-20|15/12/2022||58.90||15230000000|2022-10-21|15/09/2022|51|49.95|14870000000|14870000000
2022-11-28 03:37:57|09892|103689|TW 6176|47.43B|47430000000|102.00|1,897,554|5.15%|35|2023-02-23|15/12/2022||3.16||16690000000|2022-11-28|15/09/2022|3.89|5.98|18000000000|17790000000
2022-11-28 03:38:01|09893|103716|TW 6271|31.6B|31600000000|196.50|2,237,756|-35.89%|29|2023-03-01|15/12/2022||3.98||3470000000|2022-11-28|15/09/2022|4.29|4.4|3710000000|3660000000
2022-11-28 03:38:04|09894|26962|BMV OMAB|65.62B|65620000000|169.930|843,131|34.42%|36|2023-02-13|15/12/2022||2.65||3010000000|2022-10-24|15/09/2022|2.77|2.81|3150000000|2970000000
2022-11-28 03:38:07|09895|1012679|TWO 6121|56.32B|56320000000|304.50|460|-3.33%|26|2023-03-27|15/12/2022||9.17||24770000000|2022-11-30|15/09/2022|10.92|10|24590000000|24700000000
2022-11-28 03:38:11|09896|39875|NS JKCE|232.9B|232900000000|3,013.90|140,115|-7.06%|33|2023-02-06|15/12/2022||20||22100000000|2022-11-12|15/09/2022|16.2|16.76|21420000000|21600000000
2022-11-28 03:38:13|09897|50184|JO RDFJ|27.44B|27440000000|406|13,651,933|-15.42%|14|2022-11-07|15/08/2022|0.98||4710000000||2022-05-16|15/02/2022|0.38||3530000000|
2022-11-28 03:38:16|09898|1096520|JO DGHJ|38.31B|38310000000|17,405|152,978|7.94%|8|2022-08-25|15/06/2022|10.75||34130000000||2022-02-23|15/12/2021|7.23||17800000000|
2022-11-28 03:38:18|09899|980583|BE HANAt|1.08B|1080000000|1.320|6,000|-45%|0||
2022-11-28 03:38:20|09900|996188|BK BANPUn|109.9B|109900000000|12.90|93,777,351|18.18%|0||
2022-11-28 03:38:24|09901|103461|TW 2915|70.47B|70470000000|66.00|5,575,869|-34.33%|34|2023-03-01|15/12/2022||2.01||676000000|2022-11-30|15/09/2022|10.51|7.86|677000000|945000000
2022-11-28 03:38:28|09902|42665|AT MYTr|2.46B|2460000000|17.77|277,601|25.85%|36|2022-10-25|15/09/2022|||2420000000||2022-07-28|15/06/2022|1.23||1040000000|1040000000
2022-11-28 03:38:30|09903|946390|HK 1302|11.39B|11390000000|2.460|5,212,250|-37.53%|13|2022-11-28|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-28 03:38:33|09904|1012694|TWO 6147|42.84B|42840000000|58.00|1,933|-12.39%|26|2023-03-01|15/12/2022||1.11||4970000000|2022-11-28|15/09/2022|2.12|1.79|5250000000|5280000000
2022-11-28 03:38:37|09905|103580|TW 3665|38.95B|38950000000|249.00|2,916,792|-2.73%|25|2022-11-28|15/09/2022|7.11|7.48|14530000000|14500000000|2022-08-26|15/06/2022|7.68|7.6|13960000000|13960000000
2022-11-28 03:38:40|09906|50138|JO AVIJ|24.68B|24680000000|7,455|926,405|-5.44%|19|2023-03-06|15/12/2022|||||2022-09-05|15/06/2022|2.13||6550000000|6520000000
2022-11-28 03:38:44|09907|42666|AT NBGr|3.49B|3490000000|3.820|1,572,774|49.16%|36|2023-03-30|15/12/2022||0.091||372520000|2022-11-09|15/09/2022|0.15|0.0966|449000000|394520000
2022-11-28 03:38:47|09908|37865|WA KRU|5.64B|5640000000|292.20|24,496|-12.62%|26|2023-03-13|15/12/2022|||||2022-11-08|15/09/2022|9.59||508100000|461830000
2022-11-28 03:38:51|09909|103230|TW 2313|57.27B|57270000000|48.05|16,343,280|17.2%|26|2023-03-27|15/12/2022||1.81||21800000000|2022-11-28|15/09/2022|2.1|1.84|21690000000|21500000000
2022-11-28 03:38:55|09910|103321|TW 2449|42.86B|42860000000|35.05|6,530,211|-16.65%|26|2023-03-03|15/12/2022||1.09||8560000000|2022-11-28|15/09/2022|1.21|1.24|9020000000|9020000000
2022-11-28 03:38:58|09911|50202|JO TCPJ|29.36B|29360000000|3,876|1,426,162|-5.83%|15|2022-11-14|15/09/2022|1.58||21670000000||2022-05-10|15/03/2022|0.66||4270000000|
2022-11-28 03:39:01|09912|102326|PS ACEN|282.27B|282270000000|7.080|15,548,473|-39.95%|23|2022-11-30|15/09/2022||0.053||7700000000|2022-08-19|15/06/2022||0.0541|8570000000|8570000000
2022-11-28 03:39:04|09913|1012559|TWO 5274|79.37B|79370000000|2,095.00|680|-24.44%|26|2023-03-01|15/12/2022||14.28||1390000000|2022-11-28|15/09/2022|15.77|14.83|1310000000|1300000000
2022-11-28 03:39:08|09914|103481|TW 3023|64.82B|64820000000|274.00|674,207|6%|26|2023-03-01|15/12/2022||2.82||7650000000|2022-11-30|15/09/2022|3.53|3.54|8130000000|8130000000
2022-11-28 03:39:11|09915|37712|WA ALRR|4.43B|4430000000|33.90|298,582|-36.99%|35|2023-03-02|15/12/2022||3.51||1240000000|2022-11-04|15/09/2022|3.64|3.29|758770000|751000000
2022-11-28 03:39:15|09916|103279|TW 2385|58.3B|58300000000|81.60|1,977,745|2.51%|33|2023-03-30|15/12/2022||2.49||28680000000|2022-11-28|15/09/2022|2.96|2.83|30650000000|30760000000
2022-11-28 03:39:19|09917|103965|BMV VOLARA|22.74B|22740000000|19.50|1,914,998|-40.11%|33|2023-02-23|15/12/2022||0.2225||16470000000|2022-11-24|15/09/2022|0.5809|-0.0898|14890000000|16010000000
2022-11-28 03:39:23|09918|103735|TW 8016|22.57B|22570000000|188.50|1,730,938|-31.7%|26|2023-03-01|15/12/2022||10.77||5350000000|2022-11-30|15/09/2022|6|9.43|4070000000|4550000000
2022-11-28 03:39:26|09919|103185|TW 2015|36.99B|36990000000|63.60|253,006|-18.67%|26|2023-03-01|15/12/2022||0.89||9880000000|2022-11-28|15/09/2022|1|0.88|8840000000|9800000000
2022-11-28 03:39:29|09920|50096|JO SAPJ|28.53B|28530000000|5,002|2,757,236|21.53%|24|2023-02-08|15/12/2022||0.3398||1790000000|2022-11-10|15/09/2022|0.35|0.3859|1920000000|1800000000
2022-11-28 03:39:33|09921|103018|TW 1314|37.51B|37510000000|9.91|7,139,676|-24.35%|34|2023-03-15|15/12/2022||0.11||8104000000|2022-11-30|15/09/2022|0.43|0.27|5620000000|9925000000
2022-11-28 03:39:36|09922|103174|TW 1907|45.08B|45080000000|27.15|1,995,982|-20.85%|26|2023-03-28|15/12/2022||0.06||18920000000|2022-11-28|15/09/2022|0.88|0.61|20400000000|20500000000
2022-11-28 03:39:38|09923|50043|HK 0751|6.82B|6820000000|2.680|7,850,794|-43.31%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2022-11-28 03:39:42|09924|11194|KSE BPCC|426.02M|426020000|817|292,421|-9.22%|30|2022-12-28|15/10/2022|0.01||18680000|20120000|2022-09-28|15/07/2022|0.02||22240000|22240000
2022-11-28 03:39:45|09925|11210|KSE NIND|531.27M|531270000|247|7,186,598|3.98%|29|2022-11-03|15/09/2022|-0.01||28040000||2022-08-08|15/06/2022|-0.01||31420000|
2022-11-28 03:39:49|09926|986155|BK COM7|76.32B|76320000000|32.00|13,513,510|-18.35%|26|2023-02-27|15/12/2022||0.36||18795000000|2022-11-28|15/09/2022|0.3|0.3|14890000000|14920000000
2022-11-28 03:39:52|09927|1012212|TWO 3293|53.75B|53750000000|381.50|888|-3.05%|26|2023-03-01|15/12/2022||9.49||3050000000|2022-11-30|15/09/2022|10.33|12.77|2990000000|2990000000
2022-11-28 03:39:56|09928|103447|TW 2889|36.51B|36510000000|11.60|5,164,414|-23.03%|24|2023-03-13|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 03:39:59|09929|1116301|QE QAMC|8.84B|8840000000|1.585|20,086,731|-18.43%|16|2022-11-30|15/09/2022|0.03|||825000000|2022-08-31|15/06/2022|0.07||1160000000|1160000000
2022-11-28 03:40:03|09930|8807|WA LTSP|14.6B|14600000000|79.00|367,439|42.34%|37|2022-10-28|15/09/2022|||||2022-08-11|15/06/2022|||13930000000|14340000000
2022-11-28 03:40:07|09931|9209|WA ACPP|6.11B|6110000000|73.60|70,320|-18.94%|38|2023-03-21|15/12/2022|||||2022-11-28|15/09/2022|1.54|6.20|4500000000|4500000000
2022-11-28 03:40:09|09932|1052419|NS IIAN|134.91B|134910000000|150.35|5,726,766|-40.09%|24|2023-01-24|15/12/2022||0.9986||1250000000|2022-11-28|15/09/2022|0.79|0.798|952000000|977270000
2022-11-28 03:40:15|09933|996205|BK IRPCn|61.64B|61640000000|3.02|44,721,417|-22.34%|26|2023-02-14|15/12/2022||0.1||87970000000|2022-11-08|15/09/2022|-0.12|0.0333|89410000000|92600000000
2022-11-28 03:40:18|09934|102062|KSE WARB|510B|510000000000|255.00|4,439,263|-11.15%|23|2022-11-30|15/09/2022|||43430000|21000000|2022-08-31|15/06/2022|||20950000|21550000
2022-11-28 03:40:21|09935|41364|JO TRUJ|20.71B|20710000000|5,625|1,758,789|17.75%|18|2023-02-15|15/12/2022||290.00||9552000000|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000
2022-11-28 03:40:25|09936|943198|LON SSAq|2.35B|2350000000|4.50|73,970|-31.92%|32|2022-11-28|15/09/2022||42.74||236740000000|2022-08-29|15/06/2022||19.31||200310000000
2022-11-28 03:40:29|09937|947096|NS APLA|299.45B|299450000000|1,081.85|465,635|21.95%|26|2023-01-26|15/12/2022||8.34||38690000000|2022-11-09|15/09/2022|6|5.78|39690000000|39520000000
2022-11-28 03:40:31|09938|1012713|TWO 6182|24.83B|24830000000|45.90|7,004|-40.54%|25|2023-03-23|15/12/2022||0.9225||3320000000|2022-11-28|15/09/2022|1.29|1.06|3400000000|3390000000
2022-11-28 03:40:39|09939|103403|TW 2637|45.31B|45310000000|60.70|9,426,408|-13.04%|26|2023-03-28|15/12/2022||3.4||6160000000|2022-11-30|15/09/2022|3.42|3.24|6330000000|6280000000
2022-11-28 03:40:42|09940|18352|NS RADC|139.96B|139960000000|1,051.10|253,036|-0.76%|34|2023-01-25|15/12/2022||5.1||8570000000|2022-11-14|15/09/2022|3.9|3.94|7610000000|7610000000
2022-11-28 03:40:46|09941|13796|WA MILP|5.77B|5770000000|4.75|1,216,519|-37.91%|38|2023-02-20|15/12/2022|||||2022-10-24|15/09/2022|-0.83||907000000|1230000000
2022-11-28 03:40:49|09942|50115|JO BAWJ|20.13B|20130000000|10,592|468,212|-19.31%|25|2022-11-21|15/09/2022|6.87||20980000000||2022-08-31|15/06/2022||||
2022-11-28 03:40:53|09943|103542|TW 3443|99.17B|99170000000|740.00|8,327,446|30.51%|34|2023-02-14|15/12/2022||8.14||6860000000|2022-10-27|15/09/2022|7.9|7.88|6060000000|6060000000
2022-11-28 03:40:56|09944|18251|NS KAJR|177.54B|177540000000|1,111.50|183,945|-0.35%|34|2023-01-20|15/12/2022||6.59||11960000000|2022-11-02|15/09/2022|4.5|4.49|10780000000|10780000000
2022-11-28 03:41:00|09945|18783|BVMF SMTO3|9.88B|9880000000|27.72|1,897,865|-21.24%|38|2023-02-13|15/12/2022||0.8097||1510000000|2022-11-18|15/09/2022|0.9166|0.9166|1580000000|1500000000
2022-11-28 03:41:03|09946|50188|JO RBPJ|48.43B|48430000000|16,690|297,166|37.93%|20|2023-03-06|15/12/2022|||||2022-10-27|15/09/2022||||
2022-11-28 03:41:07|09947|50095|JO PIKJ|30.28B|30280000000|6,297|1,032,944|18.57%|24|2023-02-01|15/11/2022|||||2022-10-18|15/08/2022|0.94|89.00|51300000000|47458000000
2022-11-28 03:41:11|09948|103779|TW 9917|44.31B|44310000000|100.50|309,281|-0.99%|26|2023-03-01|15/12/2022||1.59||3930000000|2022-11-28|15/09/2022|1.43|1.44|3810000000|3700000000
2022-11-28 03:41:14|09949|102990|TW 1210|37.36B|37360000000|44.05|801,624|-11.9%|24|2023-03-01|15/12/2022||1.03||31210000000|2022-11-30|15/09/2022|0.62|1.14|30160000000|30740000000
2022-11-28 03:41:19|09950|18218|NS CYIE|87.98B|87980000000|796.00|171,841|-25.95%|38|2023-01-12|15/12/2022||14.61||16080000000|2022-10-13|15/09/2022|8.85|8.85|13960000000|13820000000
2022-11-28 03:41:21|09951|41642|KL TCOM|8.85B|8850000000|4.82|3,001,748|17.83%|28|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 03:41:24|09952|103555|TW 3533|94.35B|94350000000|886.00|926,249|31.85%|26|2023-03-01|15/12/2022||13.41||7100000000|2022-11-30|15/09/2022|17.67|15.55|7270000000|7050000000
2022-11-28 03:41:28|09953|27113|BMV GCC|44.47B|44470000000|134.490|349,178|-9.03%|29|2023-02-15|15/12/2022||2.57||5950000000|2022-10-25|15/09/2022|4.19|4.06|7010000000|7090000000
2022-11-28 03:41:31|09954|103177|TW 2006|38.04B|38040000000|52.10|1,860,042|-13.38%|25|2023-03-27|15/12/2022||1.29||15300000000|2022-11-28|15/09/2022|0.74|1.21|14500000000|14880000000
2022-11-28 03:41:34|09955|41497|SN VAPORES|3.56T|3560000000000|69.30|79,554,387.54|19.48%|15|2022-11-18|15/09/2022|||2540000000|2540000000|2022-08-19|15/06/2022||||
2022-11-28 03:41:37|09956|18336|NS PHOE|257.46B|257460000000|1,445.00|246,982|49.22%|28|2023-02-14|15/12/2022||9.5||7010000000|2022-11-08|15/09/2022|10.4|10.41|6510000000|6510000000
2022-11-28 03:41:41|09957|103592|TW 3706|35.08B|35080000000|29.30|1,916,725|-8.44%|26|2023-03-01|15/12/2022||0.73||13180000000|2022-11-28|15/09/2022|7.16|0.84|12350000000|12350000000
2022-11-28 03:41:45|09958|103417|TW 2809|38.89B|38890000000|35.00|1,809,448|-14.22%|26|2023-02-20|15/12/2022||1.38||2300000000|2022-11-28|15/09/2022|0.22|1.46|2840000000|2390000000
2022-11-28 03:41:49|09959|13189|QE DOBK|6.71B|6710000000|2.165|4,686,212|-28.67%|38|2023-01-23|15/12/2022||0.03||700150000|2022-11-28|15/09/2022|0.09|0.08|1230000000|738050000
2022-11-28 03:41:52|09960|32371|NASDAQ GGAL|2.24B|2240000000|7.750|521,407|-15.3%|39|2023-02-14|15/12/2022||0.4408||429550000|2022-11-23|15/09/2022|0.4822|0.3716|414320000|414320000
2022-11-28 03:41:56|09961|1011941|BMV BBAJIOO|71.75B|71750000000|60.300|2,528,484|62.97%|24|2023-02-01|15/12/2022||1.67||4990000000|2022-11-28|15/09/2022||1.67||4600000000
2022-11-28 03:42:00|09962|103564|TW 3576|33.63B|33630000000|20.90|7,733,683|-0.24%|26|2023-03-01|15/12/2022||0.22||5970000000|2022-11-30|15/09/2022|0.11|0.23|4750000000|4750000000
2022-11-28 03:42:03|09963|103499|TW 3042|25.28B|25280000000|81.60|1,394,702|-21.91%|26|2023-03-30|15/12/2022||2.18||3410000000|2022-11-28|15/09/2022|2.64|2.88|3430000000|3560000000
2022-11-28 03:42:07|09964|103798|TW 9941|75.81B|75810000000|152.50|1,140,555|8.16%|24|2023-03-09|15/12/2022|||||2022-11-30|15/09/2022|3.34||9390000000|
2022-11-28 03:42:11|09965|103418|TW 2812|62.19B|62190000000|13.05|4,412,284|14.08%|25|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022|0.28||5760000000|
2022-11-28 03:42:14|09966|950437|KL MYEG|6.47B|6470000000|0.870|38,834,967|-17.92%|25|2022-12-01|15/09/2022|||||2022-09-01|15/06/2022|0.0116|0.0115|161800000|161830000
2022-11-28 03:42:17|09967|1096512|NS AVAS|150.64B|150640000000|1,905.90|94,101|-28.76%|19|2023-02-02|15/12/2022||14.68||2640000000|2022-11-28|15/09/2022|13.46|13.31|3950000000|2520000000
2022-11-28 03:42:20|09968|103346|TW 2481|23.08B|23080000000|60.40|4,296,440|-41.64%|24|2023-03-01|15/12/2022||1.61||3970000000|2022-11-30|15/09/2022|1.11|1.56|3170000000|3940000000
2022-11-28 03:42:24|09969|13222|QE QNNC|11.65B|11650000000|10.250|1,957,499|34.89%|34|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022|0.18|0.2443|789100000|861930000
2022-11-28 03:42:29|09970|103715|TW 6269|34.06B|34060000000|105.50|1,674,071|2.93%|35|2023-02-16|15/12/2022||3.72||11780000000|2022-11-28|15/09/2022|5.38|5.48|12140000000|11870000000
2022-11-28 03:42:35|09971|41627|KL IJMS|5.55B|5550000000|1.580|1,731,059|-1.3%|38|2023-02-23|15/12/2022|||||2022-11-25|15/09/2022||||
2022-11-28 03:42:38|09972|18316|NS ORCL|263.49B|263490000000|3,049.00|80,302|-27.09%|29|2023-02-07|15/12/2022||53.90||13286000000|2022-10-19|15/09/2022|46.1|58.5|13760000000|14200000000
2022-11-28 03:42:42|09973|18059|NS CRBR|155.4B|155400000000|818.00|151,912|-10.71%|27|2023-02-03|15/12/2022||5.8||11300000000|2022-10-28|15/09/2022|4.7|4.7|11280000000|11260000000
2022-11-28 03:42:45|09974|103493|TW 3035|41.63B|41630000000|167.50|28,636,859|-7.97%|35|2023-02-22|15/12/2022||2.24||3270000000|2022-11-28|15/09/2022|2.39|2.38|3240000000|3250000000
2022-11-28 03:42:48|09975|103138|TW 1717|38.35B|38350000000|32.55|1,770,742|-13.86%|26|2023-03-09|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 03:42:52|09976|103671|TW 6116|32.73B|32730000000|11.450|11,785,910|-25.41%|26|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022|-0.13||3830000000|
2022-11-28 03:42:55|09977|12541|DFM DINV|9.44B|9440000000|2.220|2,402,029|14.43%|33|2023-01-30|15/12/2022|||||2022-11-21|15/09/2022|0.26||704300000|
2022-11-28 03:42:58|09978|980664|BE NYVLt|1.2B|1200000000|0.6100|10,000|7.02%|0||
2022-11-28 03:43:04|09979|41599|BMV VESTA|28.13B|28130000000|42.55|2,144,751|18.72%|31|2023-02-16|15/12/2022||0.0448||45100000|2022-10-20|15/09/2022|0.0905|0.0314|45500000|43700000
2022-11-28 03:43:08|09980|103290|TW 2404|32.73B|32730000000|174.50|648,878|-1.69%|24|2023-03-30|15/12/2022||6.83||11260000000|2022-11-30|15/09/2022|8.35|5.15|14010000000|8950000000
2022-11-28 03:43:12|09981|42669|AT DEHr|2.56B|2560000000|6.78|729,993|-26.46%|37|2022-11-22|15/09/2022|||4170000000|3990000000|2022-09-06|15/06/2022|-0.05||2150000000|2180000000
2022-11-28 03:43:15|09982|103385|TW 2548|24.34B|24340000000|88.00|388,042|-5.38%|30|2023-03-14|15/12/2022||0.07||250000000|2022-11-28|15/09/2022|0.97|1.15|1750000000|1520000000
2022-11-28 03:43:18|09983|103078|TW 1477|52.72B|52720000000|218.00|2,548,584|-6.84%|34|2023-03-21|15/12/2022||2.88||7810000000|2022-11-28|15/09/2022|4.57|4.35|9410000000|9370000000
2022-11-28 03:43:22|09984|1012510|TW 4961|22.43B|22430000000|120.50|4,831,319|-51.99%|27|2023-03-01|15/12/2022||2.49||4290000000|2022-11-30|15/09/2022|2.45|2.88|4190000000|4970000000
2022-11-28 03:43:25|09985|103750|TW 8150|24.36B|24360000000|33.50|2,926,703|-25.88%|26|2023-03-14|15/12/2022||0.632||5310000000|2022-11-03|15/09/2022|0.92|1.29|5250000000|6320000000
2022-11-28 03:43:28|09986|1165844|NS MAXE|449.19B|449190000000|431.00|2,618,376|15.94%|13|2023-03-01|15/12/2022||2.4|||2022-11-28|15/09/2022|4.71|3.32|11370000000|14620000000
2022-11-28 03:43:32|09987|18408|NS SNFS|189.83B|189830000000|900.15|157,334|10.64%|26|2023-02-02|15/12/2022||||13044000000|2022-11-08|15/09/2022|5.45|5.6|13100000000|13410000000
2022-11-28 03:43:34|09988|103380|TW 2542|74.95B|74950000000|44.55|5,251,324|4.73%|26|2023-03-27|15/12/2022||2.19||22830000000|2022-11-30|15/09/2022|0.19|0.0182|3440000000|1600000000
2022-11-28 03:43:39|09989|17989|NS AIAE|249B|249000000000|2,640.00|57,975|41.99%|35|2023-02-07|15/12/2022||||8386000000|2022-11-14|15/09/2022|26|21.61|13290000000|10920000000
2022-11-28 03:43:42|09990|953699|KL VSID|3.26B|3260000000|0.850|4,175,177|-42.95%|25|2022-12-15|15/10/2022|||||2022-09-28|15/07/2022|0.009|0.015|1000000000|1000000000
2022-11-28 03:43:46|09991|103714|TW 6257|22.84B|22840000000|50.00|1,658,235|-15.25%|26|2023-03-01|15/12/2022||1.52||4650000000|2022-11-30|15/09/2022|2.01|1.65|4780000000|4910000000
2022-11-28 03:43:49|09992|979669|KQ 078600|1.34T|1340000000000|89,900|129,716|-28.5%|24|2023-03-01|15/12/2022||94.03||46430000000|2022-11-28|15/09/2022|225.06|100.26|40150000000|40150000000
2022-11-28 03:43:53|09993|27066|BMV ALSEA|33.17B|33170000000|40.510|1,625,394|6.86%|38|2023-02-23|15/12/2022||0.6861||18610000000|2022-10-27|15/09/2022|0.38|0.4376|17300000000|17040000000
2022-11-28 03:43:57|09994|1012201|TWO 3264|23.74B|23740000000|50.10|4,122|-5.47%|26|2023-02-24|15/12/2022||1.51||3550000000|2022-11-30|15/09/2022|2.33|1.55|3980000000|3480000000
2022-11-28 03:44:00|09995|1123976|NS METP|74.06B|74060000000|1,446.25|285,256|-52.77%|19|2023-03-01|15/12/2022||6.95||2910000000|2022-11-28|15/09/2022|7.85|8.03|3000000000|3010000000
2022-11-28 03:44:04|09996|103476|TW 3017|38.51B|38510000000|109.00|6,270,153|27.63%|26|2023-03-27|15/12/2022||2.8||14520000000|2022-11-28|15/09/2022|3.5|3.41|14880000000|14660000000
2022-11-28 03:44:08|09997|18359|India|139.34B|139340000000|178.30|4,029,286|21.75%|28|2023-02-08|15/12/2022||4.3||183770000000|2022-11-02|15/09/2022|5|5|190510000000|190510000000
2022-11-28 03:44:11|09998|12530|DFM AIRA|9.57B|9570000000|2.050|3,501,427|33.12%|38|2023-02-13|15/12/2022||-0.01||1310000000|2022-11-09|15/09/2022|0.09|0.03|1610000000|1610000000
2022-11-28 03:44:16|09999|17985|NS ADAN|1.25T|1250000000000|323.95|2,332,015|219.95%|38|2023-01-19|15/12/2022|||||2022-11-11|15/09/2022|1.8||70440000000|56270000000
2022-11-28 03:44:19|10000|11130|KSE HUMN|415.94M|415940000|3,419|95,889|5.2%|24|2023-02-02|15/12/2022|||||2022-11-30|15/09/2022|0.09||18410000|17000000
2022-11-28 03:44:23|10001|100260|NS PVRL|114.14B|114140000000|1,867.50|817,345|34.26%|34|2023-02-02|15/12/2022||12.08||10290000000|2022-10-17|15/09/2022|-11.7|-10.78|6870000000|6830000000
2022-11-28 03:44:27|10002|103184|TW 2014|32.73B|32730000000|22.80|10,356,973|-37.1%|26|2023-02-23|15/12/2022||-0.182||8980000000|2022-11-28|15/09/2022|-0.78|-0.476|7880000000|7810000000
2022-11-28 03:44:31|10003|19553|IS SAHOL|82.02B|82020000000|40.20|54,289,786|209.23%|38|2023-02-23|15/12/2022||3.92||53080000000|2022-11-02|15/09/2022|4.67|4.67|64720000000|53460000000
2022-11-28 03:44:34|10004|950531|KL VTRX|6.89B|6890000000|7.29|258,884|-28.88%|26|2023-02-23|15/12/2022||0.0548||175880000|2022-10-27|15/09/2022|0.0538|0.0539|185600000|185600000
2022-11-28 03:44:37|10005|959125|BMV TERRA13|21.4B|21400000000|27.700|922,418|8.17%|30|2023-02-23|15/12/2022||0.73||1050000000|2022-11-11|15/09/2022|0.71|0.71|1000000000|1030000000
2022-11-28 03:44:40|10006|102425|BK BCP|42.09B|42090000000|31.25|4,870,787|27%|27|2023-02-16|15/12/2022||1.1||30950000000|2022-11-09|15/09/2022|1.81|1.75|74770000000|51580000000
2022-11-28 03:44:43|10007|18124|NS SCHE|458.68B|458680000000|2,942.10|193,165|95.57%|27|2023-02-15|15/12/2022||12.8||17110000000|2022-10-18|15/06/2023||||
2022-11-28 03:44:47|10008|18390|NS SKFB|246.68B|246680000000|5,000.00|44,752|35.75%|26|2023-02-09|15/12/2022||25.8||10840000000|2022-11-03|15/09/2022|31.5|31.5|10780000000|10780000000
2022-11-28 03:44:50|10009|103667|TW 6005|24.64B|24640000000|11.35|2,073,472|-30.15%|23|2022-11-28|15/09/2022|0.11||2300000000||2022-08-25|15/06/2022|-0.12||1460000000|
2022-11-28 03:44:53|10010|41614|KL BMYS|5.58B|5580000000|6.89|641,090|6.33%|33|2023-02-02|15/12/2022||0.0063||127540000|2022-10-31|15/09/2022|0.062|0.0673|135900000|140590000
2022-11-28 03:44:55|10011|959036|HK 0855|10.15B|10150000000|6.20|3,287,571|-19.52%|13|2022-06-28|15/03/2022|0.54||6480000000||2021-11-29|15/09/2021|0.62||6470000000|
2022-11-28 03:44:59|10012|27074|BMV RA|46.81B|46810000000|142.74|474,001|37.41%|26|2023-01-23|15/12/2022||3.81||3460000000|2022-10-24|15/09/2022|3.97|3.97|3210000000|3210000000
2022-11-28 03:45:02|10013|993766|BMV FIBRAPL14|50.25B|50250000000|58.670|737,295|26.71%|26|2023-01-26|15/12/2022||0.8465||1370000000|2022-10-19|15/09/2022|0.5491|0.9732|1400000000|1400000000
2022-11-28 03:45:06|10014|103478|TW 3019|17.82B|17820000000|63.40|1,282,831|-34.23%|24|2023-03-01|15/12/2022||1.51||5700000000|2022-11-28|15/09/2022|1.6|1.33|5100000000|6000000000
2022-11-28 03:45:09|10015|13568|QE QINS|6.5B|6500000000|1.990|781,689|-18.87%|33|2023-01-24|15/12/2022|||||2022-11-28|15/09/2022|||1780000000|2294000000
2022-11-28 03:45:13|10016|18083|NS CGPO|429.26B|429260000000|281.15|2,355,028|87.06%|38|2023-02-15|15/12/2022||1||17100000000|2022-10-19|15/09/2022|1.2|1.27|16960000000|16320000000
2022-11-28 03:45:16|10017|17978|NS TMIN|257.79B|257790000000|22,851.00|4,570|-9.27%|25|2023-02-03|15/12/2022|||||2022-11-09|15/09/2022|94.3||9770000000|
2022-11-28 03:45:20|10018|103795|TW 9938|15.88B|15880000000|53.30|878,815|-33.38%|26|2023-03-01|15/12/2022||1.17||3820000000|2022-11-28|15/09/2022|1.34|1.3|4010000000|4040000000
2022-11-28 03:45:23|10019|103162|TW 1802|68.48B|68480000000|23.55|8,467,304|-10.8%|27|2023-03-01|15/12/2022||0.57||14080000000|2022-11-30|15/09/2022|-0.48|1.14|10530000000|15710000000
2022-11-28 03:45:25|10020|1155794|HK 2400|8.97B|8970000000|18.32|2,175,256|-59.57%|0||
2022-11-28 03:45:28|10021|11108|KSE GBKK|1.09B|1090000000|341|4,092,120|40.97%|33|2023-02-07|15/12/2022|||||2022-11-28|15/09/2022|||76580000|45000000
2022-11-28 03:45:31|10022|103361|TW 2504|29.48B|29480000000|25.05|2,082,846|-7.05%|24|2023-03-01|15/12/2022||0.73||6110000000|2022-11-28|15/09/2022|0.57|0.64|5400000000|5550000000
2022-11-28 03:45:34|10023|990738|SG 1385|56.03B|56030000000|37.15|3,696,508|36.59%|13|2022-10-28|15/09/2022|0.4||1000000000||2022-08-15|15/06/2022|||927000000|
2022-11-28 03:45:38|10024|985152|TW 6531|33.51B|33510000000|207.50|5,426,036|-57.83%|26|2023-03-20|15/12/2022||2.34||1400000000|2022-11-28|15/09/2022|4.28|2.41|1190000000|1450000000
2022-11-28 03:45:40|10025|50187|JO MTMJ|24.9B|24900000000|1,805|3,748,696|2.27%|14|2022-09-14|15/06/2022|2.14||24760000000||2022-03-09|15/12/2021|0.46||23400000000|
2022-11-28 03:45:43|10026|41682|KL GAMU|10B|10000000000|3.86|8,152,834|35.92%|37|2022-12-16|15/10/2022|||||2022-09-29|15/07/2022|0.1045||1950000000|2010000000
2022-11-28 03:45:46|10027|1165976|NS HAPP|135.67B|135670000000|953.00|274,210|-23.49%|11|2023-01-30|15/12/2022|||||2022-11-28|15/09/2022|4.09||3560000000|3560000000
2022-11-28 03:45:49|10028|50102|JO NTCJ|19.67B|19670000000|1,470|3,510,442|4.18%|18|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000|2022-05-23|15/03/2022|0.31|73.00|10310000000|10960000000
2022-11-28 03:45:53|10029|103467|TW 3005|24.95B|24950000000|41.50|1,275,704|-21.4%|26|2023-02-24|15/12/2022||1.2||8740000000|2022-11-28|15/09/2022|1.2|1.21|9040000000|8850000000
2022-11-28 03:45:55|10030|959045|HK 1316|12.17B|12170000000|4.85|6,703,388|-52.74%|14|2023-03-14|15/12/2022|||||2022-11-17|15/09/2022||0.05||3359000000
2022-11-28 03:45:59|10031|37753|WA CCCP|2.14B|2140000000|39.20|219,983|-60.01%|45|2023-02-28|15/01/2023||-6.4|||2022-11-23|15/10/2022||-1.32|2420000000|2430000000
2022-11-28 03:46:03|10032|950256|KL FRKN|4.76B|4760000000|3.030|2,142,890|-19.2%|24|2023-02-23|15/12/2022|||||2022-11-01|15/09/2022|0.022|0.022|134600000|134600000
2022-11-28 03:46:07|10033|950541|KL YINS|6.81B|6810000000|2.35|2,193,213|-4.3%|25|2022-12-22|15/10/2022||1840||2262000000|2022-09-22|15/07/2022|0.053|960.00|1620000000|1050000000
2022-11-28 03:46:11|10034|103316|TW 2441|27.56B|27560000000|48.45|1,599,095|-36.67%|26|2023-02-24|15/12/2022||1.5||4320000000|2022-11-28|15/09/2022|1.06|1.61|3510000000|4370000000
2022-11-28 03:46:13|10035|50135|JO RESJ|17.96B|17960000000|5,412|856,173|7.78%|16|2023-03-25|15/12/2022|||||2022-08-25|15/06/2022||||
2022-11-28 03:46:16|10036|103211|TW 2108|18.91B|18910000000|38.40|931,136|-56.71%|24|2023-03-01|15/12/2022||0.6||3080000000|2022-11-30|15/09/2022|0.33|0.67|2510000000|3250000000
2022-11-28 03:46:19|10037|103429|TW 2845|44.56B|44560000000|10.95|8,584,794|3.79%|26|2023-03-22|15/12/2022|||||2022-11-28|15/09/2022|0.24||4850000000|
2022-11-28 03:46:22|10038|102428|BK BCH|51.37B|51370000000|20.40|16,321,394|-1.91%|26|2023-02-27|15/12/2022|||||2022-11-28|15/09/2022|-0.16|-0.1604|3450000000|3440000000
2022-11-28 03:46:24|10039|1006198|PS WLCON|133.86B|133860000000|32.650|1,111,266|4.5%|24|2023-02-22|15/12/2022||0.28||10360000000|2022-11-28|15/09/2022|0.27||8780000000|8780000000
2022-11-28 03:46:28|10040|102863|BK VGI|44.33B|44330000000|3.96|29,031,100|-39.78%|26|2023-02-13|15/12/2022||0.0222|||2022-11-28|15/09/2022|0.01|0.0025|1220000000|1230000000
2022-11-28 03:46:32|10041|103129|TW 1707|19.78B|19780000000|133.50|237,437|-17.34%|26|2023-02-24|15/12/2022||3.07||3170000000|2022-11-30|15/09/2022|2.45|2.25|2490000000|2550000000
2022-11-28 03:46:35|10042|103251|TW 2351|18.31B|18310000000|100.50|1,968,607|-36.39%|24|2023-03-29|15/12/2022||1.26||3160000000|2022-11-28|15/09/2022|1.4|1.25|3000000000|3060000000
2022-11-28 03:46:39|10043|1056074|TW 6670|26.93B|26930000000|205.50|308,395|5.12%|26|2023-03-01|15/12/2022||7.78||8610000000|2022-11-30|15/09/2022|9.85|10|8040000000|8090000000
2022-11-28 03:46:41|10044|102869|BK WHA|55.3B|55300000000|3.68|80,503,477|7.56%|26|2023-02-22|15/12/2022||0.0809||3750000000|2022-11-11|15/09/2022|0.02|0.0271|1980000000|2130000000
2022-11-28 03:46:45|10045|950427|KL MPIM|5.45B|5450000000|27.40|240,041|-44.29%|26|2023-02-23|15/12/2022|||||2022-11-23|15/09/2022|0.265||564000000|
2022-11-28 03:46:48|10046|103722|TW 6285|33.2B|33200000000|84.00|7,390,834|12%|27|2023-03-29|15/12/2022||2.18||25860000000|2022-11-28|15/09/2022|2.84|2.24|26530000000|25500000000
2022-11-28 03:46:51|10047|953677|KL STIK|5.15B|5150000000|3.32|386,223|-27.19%|25|2022-12-22|15/10/2022|||||2022-09-29|15/07/2022|0.08||1110000000|
2022-11-28 03:46:55|10048|42664|AT MORr|2.02B|2020000000|18.44|133,926|34.6%|38|2023-03-15|15/12/2022||-0.0076||3690000000|2022-11-29|15/09/2022|2.92|2.79|4770000000|4640000000
2022-11-28 03:47:02|10049|962595|BMV LACOMERUBC|40.16B|40160000000|36.98|274,248|0.22%|26|2023-02-22|15/12/2022||0.3989||8700000000|2022-10-26|15/09/2022|0.399|0.42|8360000000|8480000000
2022-11-28 03:47:05|10050|103189|TW 2023|29.58B|29580000000|14.90|2,978,005|-35.62%|26|2023-03-30|15/12/2022||0.9048||29560000000|2022-11-28|15/09/2022|-0.19|0.781|20380000000|28160000000
2022-11-28 03:47:09|10051|102999|TW 1227|36.84B|36840000000|40.55|514,976|-21.57%|25|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.54||7680000000|
2022-11-28 03:47:12|10052|42631|AT BOPr|1.83B|1830000000|1.47|1,938,648|15.75%|38|2023-03-31|15/12/2022||0.054||443910000|2022-11-11|15/09/2022|0.09|0.0833|487000000|472000000
2022-11-28 03:47:16|10053|103452|TW 2903|27.47B|27470000000|19.50|525,346|-8.24%|35|2023-03-02|15/12/2022|||||2022-11-28|15/09/2022|0.56||8230000000|
2022-11-28 03:47:20|10054|947237|NS KEIN|141.85B|141850000000|1,563.10|207,766|47.34%|31|2023-01-26|15/12/2022||12.6||17190000000|2022-10-20|15/09/2022|11.9|11.9|16080000000|16080000000
2022-11-28 03:47:24|10055|1012912|TWO 8044|6.3B|6300000000|50.10|1,019|-62.19%|26|2023-02-23|15/12/2022||0.195||14120000000|2022-11-28|15/09/2022|-0.22|-0.1767|10010000000|11600000000
2022-11-28 03:47:28|10056|18438|NS CHOL|109.65B|109650000000|588.05|136,010|-15.23%|27|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022|15.07||42980000000|
2022-11-28 03:47:30|10057|1115204|JO MTHJ|20.38B|20380000000|11,883|342,891|16.47%|11|2023-02-20|15/12/2022|||||2022-08-29|15/06/2022|10.67||47160000000|
2022-11-28 03:47:34|10058|943829|NS TNSL|100.39B|100390000000|742.25|456,064|-50.94%|26|2023-01-25|15/12/2022||10.70||9124000000|2022-10-20|15/09/2022|8.13|7.4|8510000000|8440000000
2022-11-28 03:47:37|10059|1012932|TWO 8086|15.58B|15580000000|79.30|1,687|-45.31%|26|2023-03-01|15/12/2022||-0.26||685000000|2022-11-30|15/09/2022|0.07|-0.02|590700000|650000000
2022-11-28 03:47:40|10060|103558|TW 3545|14B|14000000000|65.20|5,470,811|-59.88%|26|2023-03-29|15/12/2022||-0.02||2780000000|2022-11-28|15/09/2022|-13.57|0.62|2370000000|3090000000
2022-11-28 03:47:42|10061|1167309|BVMF RRRP3|10.4B|10400000000|35.40|4,440,140|28.26%|14|2023-02-21|15/12/2022||1.12||732610000|2022-11-08|15/09/2022|2.13|0.7249|502000000|509020000
2022-11-28 03:47:45|10062|946369|HK 1811|11.03B|11030000000|2.590|8,524,347|-59.53%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2022-11-28 03:47:49|10063|995736|KQ 206650|404.54B|404540000000|10,200|208,278|-70.85%|23|2022-11-11|15/09/2022|-4.15||12760000000||2022-08-12|15/06/2022|27.75||14560000000|
2022-11-28 03:47:52|10064|103468|TW 3006|19.81B|19810000000|72.60|5,682,477|-53.31%|26|2023-03-01|15/12/2022||3.16||5800000000|2022-11-30|15/09/2022|0.3|3.31|3500000000|5890000000
2022-11-28 03:47:55|10065|990812|MU 1798|16.22B|16220000000|2.180|25,033,520|-21.75%|14|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022|0.02||2520000000|
2022-11-28 03:47:59|10066|941315|ADX DANA|6.39B|6390000000|0.913|9,126,961|-16.24%|33|2023-02-16|15/12/2022|||||2022-11-09|15/09/2022|||94000000|94000000
2022-11-28 03:48:05|10067|1012596|TWO 5371|21.89B|21890000000|56.00|2,391|-32.69%|26|2023-02-22|15/12/2022||1.17||11640000000|2022-11-01|15/09/2022|1.78|1.79|12900000000|12900000000
2022-11-28 03:48:09|10068|50136|JO TKGJ|16.53B|16530000000|3,380|3,388,908|-28.42%|25|2022-11-23|15/09/2022|1.27|245.00|21150000000|22221000000|2022-08-02|15/06/2022||||10618000000
2022-11-28 03:48:11|10069|1057324|BK THGn|58.9B|58900000000|69.50|4,287,951|105.93%|0||
2022-11-28 03:48:14|10070|103048|TW 1440|28.5B|28500000000|17.20|1,134,497|-27.12%|26|2023-03-06|15/12/2022|||||2022-11-30|15/09/2022|0.18||5110000000|
2022-11-28 03:48:17|10071|1012192|TWO 3227|13.58B|13580000000|93.00|364|-38.61%|26|2023-03-01|15/12/2022||0.625||1300000000|2022-11-30|15/09/2022|4.99|4.76|1220000000|1270000000
2022-11-28 03:48:20|10072|1012847|TWO 6547|24.82B|24820000000|75.70|5,352|-53.69%|24|2023-03-01|15/12/2022||1.81||2500000000|2022-11-30|15/09/2022|-0.95|-0.4788|2090000|3000000
2022-11-28 03:48:23|10073|959124|BMV FIBRAMQ12|21.27B|21270000000|27.940|800,415|15.89%|29|2023-02-23|15/12/2022||0.6975||1050000000|2022-10-25|15/09/2022|0.81|0.6908|957400000|1040000000
2022-11-28 03:48:27|10074|947130|NS RLXO|228.7B|228700000000|926.40|186,961|-28.91%|26|2023-02-06|15/12/2022||3.1||7920000000|2022-11-02|15/09/2022|0.9|0.8833|6700000000|6700000000
2022-11-28 03:48:34|10075|103720|TW 6282|15.71B|15710000000|29.85|3,970,672|-13.23%|25|2022-11-28|15/09/2022|0.63||6750000000||2022-08-10|15/06/2022|0.43||6620000000|
2022-11-28 03:48:37|10076|50183|JO FFAJ|17.23B|17230000000|1,083|2,016,399|-11.08%|16|2023-03-08|15/12/2022|||||2022-09-02|15/06/2022|0.37||3450000000|
2022-11-28 03:48:40|10077|1055159|DFM EMAARDEV|17.04B|17040000000|4.260|3,091,727|-7.39%|26|2023-03-01|15/12/2022||0.25||3080000000|2022-11-15|15/09/2022|0.16|0.24|2060000000|3680000000
2022-11-28 03:48:44|10078|103042|TW 1434|44.33B|44330000000|26.35|1,114,336|-9.45%|26|2023-03-07|15/12/2022||0.31||8726000000|2022-11-28|15/09/2022|0.35|0.44|8750000000|8830000000
2022-11-28 03:48:47|10079|1012236|TWO 3374|28.22B|28220000000|104.00|2,497|-22.68%|25|2023-03-01|15/12/2022||1.49||1790000000|2022-11-30|15/09/2022|2.2|2|2120000000|2180000000
2022-11-28 03:48:49|10080|1012342|TWO 3707|31.99B|31990000000|96.00|7,179|-33.69%|24|2023-03-27|15/12/2022||0.61||2320000000|2022-11-28|15/09/2022|0.93|0.68|2420000000|2420000000
2022-11-28 03:48:53|10081|1013401|NS CENA|127.22B|127220000000|1,217.95|554,424|-13.9%|24|2023-02-06|15/12/2022||8.80||1569000000|2022-11-28|15/09/2022|7.69|7|1490000000|1450000000
2022-11-28 03:48:56|10082|12539|DFM DFM|12.31B|12310000000|1.540|8,988,068|-40.54%|38|2023-02-07|15/12/2022||0.01||87620000|2022-11-28|15/09/2022||0.00|74770000|95980000
2022-11-28 03:49:00|10083|103747|TW 8112|16.87B|16870000000|36.95|1,203,541|-15.93%|26|2023-03-01|15/12/2022||1.47||43160000000|2022-11-30|15/09/2022|1.31|1.26|37780000000|40140000000
2022-11-28 03:49:03|10084|102113|CN ARG|7.87T|7870000000000|10,000.0|116,586|-15.97%|32|2023-03-02|15/12/2022|||||2022-11-11|15/09/2022|220.8||5088110000000|
2022-11-28 03:49:09|10085|990318|HK 0512|13.69B|13690000000|3.88|2,936,004|-41.03%|14|2022-08-10|15/06/2022|0.2||5210000000||2022-03-14|15/12/2021|0.34||4030000000|
2022-11-28 03:49:13|10086|39851|NS BAYE|204.17B|204170000000|4,530.10|13,910|-2.31%|26|2023-02-06|15/12/2022||13.40||9822000000|2022-11-09|15/09/2022|36|32|14520000000|15150000000
2022-11-28 03:49:15|10087|41623|KL CBMS|6.88B|6880000000|22.50|144,874|12.05%|29|2023-02-16|15/12/2022|||||2022-11-11|15/09/2022|0.252||571600000|
2022-11-28 03:49:19|10088|103647|TW 5434|29.89B|29890000000|164.50|356,064|12.29%|26|2023-03-30|15/12/2022||3.77||13340000000|2022-11-30|15/09/2022|4.87|3.95|13790000000|13610000000
2022-11-28 03:49:23|10089|1012355|TWO 4123|25.96B|25960000000|43.65|1,224|-19.71%|24|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022|-1.84||172400000|
2022-11-28 03:49:25|10090|1155529|NASDAQ CAN|437.83M|437830000|2.580|1,447,657|-69.72%|0||
2022-11-28 03:49:28|10091|19581|IS THYAO|157.04B|157040000000|113.800|81,401,759|569.81%|38|2023-03-09|15/12/2022||0.5573||80630000000|2022-11-03|15/09/2022|1.1|9.47|6070000000|108830000000
2022-11-28 03:49:32|10092|18261|NS BIRS|80.12B|80120000000|296.50|2,198,639|-37.64%|38|2023-01-18|15/12/2022||4.4||12670000000|2022-10-20|15/09/2022|4.08|4.12|11920000000|12150000000
2022-11-28 03:49:35|10093|103539|TW 3406|44.11B|44110000000|391.50|5,216,312|-21.86%|25|2023-03-30|15/12/2022||9.99||6340000000|2022-11-30|15/09/2022|15.26|14.18|7180000000|7140000000
2022-11-28 03:49:38|10094|102173|PS AGI|91.52B|91520000000|9.760|2,117,776|-16.61%|31|2022-11-28|15/09/2022|0.4||44220000000||2022-08-15|15/06/2022|0.47||43310000000|
2022-11-28 03:49:42|10095|44108|KS 181710|806.66B|806660000000|24,600|69,388|-44.92%|33|2023-02-10|15/12/2022||220.83||574470000000|2022-11-08|15/09/2022|-78|320.95|522400000000|530820000000
2022-11-28 03:49:46|10096|947119|NS UNOI|314.4B|314400000000|551.80|316,405|29.85%|26|2023-02-08|15/12/2022||1.83||21526000000|2022-11-10|15/09/2022|3|4.4|28770000000|28770000000
2022-11-28 03:49:49|10097|1012658|TWO 5904|45.62B|45620000000|446.50|685|-10.17%|26|2023-02-20|15/12/2022||5.99||5340000000|2022-10-31|15/09/2022|6.07|5.71|5250000000|5140000000
2022-11-28 03:49:52|10098|103010|TW 1304|21.98B|21980000000|20.50|1,587,977|-38.62%|25|2023-03-08|15/12/2022||0.29||16690000000|2022-11-28|15/09/2022|0.16|0.21|16340000000|16780000000
2022-11-28 03:49:56|10099|18236|NS JBCH|158.64B|158640000000|2,060.30|81,220|23.51%|26|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|14.4|14.37|8090000000|8090000000
2022-11-28 03:49:59|10100|102751|BK STA|28.88B|28880000000|18.80|4,472,635|-39.84%|25|2022-11-08|15/09/2022|0.75|0.75|29360000000|29360000000|2022-08-10|15/06/2022|0.74|0.74|27970000000|27970000000
2022-11-28 03:50:02|10101|103016|TW 1312|16.96B|16960000000|18.30|2,296,130|-38.59%|26|2023-03-01|15/12/2022||-0.16||4960000000|2022-11-30|15/09/2022|-0.69|-0.69|4200000000|4200000000
2022-11-28 03:50:05|10102|19535|IS PETKM|43.97B|43970000000|17.350|177,445,171|128.89%|38|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022|0.59||14200000000|13760000000
2022-11-28 03:50:09|10103|103323|TW 2451|28.49B|28490000000|66.40|339,070|-3.91%|26|2023-03-10|15/12/2022||1.59||3650000000|2022-11-30|15/09/2022|1.13|1.78|3070000000|3920000000
2022-11-28 03:50:13|10104|18219|NS IDFC|128.08B|128080000000|80.20|8,399,887|47.83%|38|2023-02-13|15/12/2022|||||2022-11-11|15/09/2022|1.87||493800000|
2022-11-28 03:50:15|10105|969085|HK 2666|7.64B|7640000000|4.05|4,153,651|-24.91%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2022-11-28 03:50:18|10106|103171|TW 1904|30.2B|30200000000|27.25|747,985|-21.01%|24|2023-03-29|15/12/2022||0.62||12520000000|2022-11-28|15/09/2022|0.2|0.43|10620000000|11470000000
2022-11-28 03:50:20|10107|992986|HK 1610|7.96B|7960000000|2.040|33,303,194|-26.86%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2022-11-28 03:50:23|10108|943496|HK 1448|12.47B|12470000000|5.50|4,097,386|-20.06%|13|2022-11-30|15/09/2022||0.27|||2022-08-19|15/06/2022||||
2022-11-28 03:50:27|10109|103266|TW 2368|43.75B|43750000000|100.00|14,651,965|32.91%|26|2023-03-27|15/12/2022||2.4||8460000000|2022-11-28|15/09/2022|2.72|2.62|8610000000|8550000000
2022-11-28 03:50:30|10110|980660|BE NYVCt|1.08B|1080000000|0.6550|-|12.93%|0||
2022-11-28 03:50:32|10111|102530|BK GUNKUL|47.08B|47080000000|5.300|57,470,547|9.96%|26|2023-02-22|15/12/2022|||||2022-11-10|15/09/2022|0.17||1850000000|
2022-11-28 03:50:35|10112|1013041|TWO 8942|10.32B|10320000000|62.20|146|-7.72%|24|2022-11-30|15/09/2022|3.51||1530000000||2022-08-31|15/06/2022|1.99||1670000000|
2022-11-28 03:50:39|10113|103032|TW 1409|28.32B|28320000000|17.55|2,044,632|-10.69%|25|2023-03-13|15/12/2022|||||2022-11-28|15/09/2022|0.69||11110000000|
2022-11-28 03:50:42|10114|103326|TW 2455|14.9B|14900000000|80.60|2,467,369|-44.41%|26|2023-03-16|15/12/2022||0.4276||544000000|2022-11-28|15/09/2022|0.57|0.4774|522100000|531080000
2022-11-28 03:50:45|10115|18145|NS GILE|164.49B|164490000000|5,057.25|4,482|-7.91%|26|2023-02-02|15/12/2022|||||2022-11-04|15/09/2022|26.6||6200000000|6100000000
2022-11-28 03:50:47|10116|980659|BE NYVAt|951.18M|951180000|0.1997|-|0%|0||
2022-11-28 03:50:50|10117|1141819|NYSE IFS|2.77B|2770000000|23.19|57,014|-8.81%|26|2023-02-15|15/12/2022||4.01||1490000000|2022-11-09|15/09/2022|4.35|3.69|1660000000|1440000000
2022-11-28 03:50:54|10118|1155940|NS IIFW|161.6B|161600000000|1,762.85|38,553|15.32%|19|2023-02-02|15/12/2022||||3970000000|2022-11-28|15/09/2022|19.24||5050000000|3950000000
2022-11-28 03:50:58|10119|103796|TW 9939|23.54B|23540000000|81.80|1,289,139|20.29%|25|2023-03-30|15/12/2022||1.02||5350000000|2022-11-28|15/09/2022|2.57|2.48|7170000000|6970000000
2022-11-28 03:51:00|10120|946386|HK 0182|5.68B|5680000000|0.650|14,097,340|-9.46%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2022-11-28 03:51:03|10121|19620|IS YKBNK|96.72B|96720000000|11.450|501,976,796|258.93%|38|2023-02-02|15/12/2022||0.9368||18360000000|2022-10-31|15/09/2022|1.36|1.07|28730000000|19330000000
2022-11-28 03:51:07|10122|985922|NS QUEC|62.97B|62970000000|426.45|234,028|-51.08%|26|2023-02-10|15/12/2022||6.51||44790000000|2022-11-28|15/09/2022|2.82|3.85|42730000000|41970000000
2022-11-28 03:51:10|10123|103216|TW 2204|29.73B|29730000000|53.70|1,480,031|-17%|34|2023-03-31|15/12/2022||1.53||6660000000|2022-11-28|15/09/2022|-0.99|1.55|7450000000|6590000000
2022-11-28 03:51:15|10124|18636|BVMF CESP6|8.3B|8300000000|25.25|2,482,386|4.25%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2022-11-28 03:51:18|10125|100254|NS INBF|61.91B|61910000000|141.20|12,345,296|-43.97%|26|2023-02-08|15/12/2022||7.45|||2022-11-14|15/09/2022|7.82|7.82||
2022-11-28 03:51:21|10126|102467|BK CHG|38.72B|38720000000|3.520|34,257,168|-7.37%|26|2023-02-23|15/12/2022|||||2022-11-11|15/09/2022|0.02|0.0212|2030000000|2040000000
2022-11-28 03:51:24|10127|100145|HK 3899|16.73B|16730000000|8.25|3,692,848|-14.89%|11|2023-03-23|15/12/2022|||||2022-03-21|15/12/2021||||4613000000
2022-11-28 03:51:27|10128|1142212|NS AFFL|162.3B|162300000000|1,221.80|276,666|3.08%|18|2023-02-06|15/12/2022||5.31||4140000000|2022-11-28|15/09/2022|4.43|4.34|3550000000|3550000000
2022-11-28 03:51:32|10129|19339|IS CCOLA|49.63B|49630000000|193.20|753,975|113.01%|38|2023-03-01|15/12/2022||1.07||10030000000|2022-11-01|15/09/2022|7.15|6.29|17410000000|17410000000
2022-11-28 03:51:36|10130|50199|JO SPGJ|9.12B|9120000000|2,666|591,987|-12.19%|14|2022-08-29|15/06/2022|1.86||24600000000||2022-02-22|15/12/2021|1.88||21640000000|
2022-11-28 03:51:39|10131|963738|NS TLSV|42.52B|42520000000|2,488.40|42,595|-36.41%|26|2023-01-25|15/12/2022||21||21470000000|2022-11-28|15/09/2022|18.67|18.65|19550000000|19610000000
2022-11-28 03:51:43|10132|18781|BVMF SLCE3|9.29B|9290000000|44.75|1,478,677|26.76%|38|2023-03-13|15/12/2022|||||2022-11-04|15/09/2022|-0.31||1370000000|1530000000
2022-11-28 03:51:47|10133|943514|HK 2186|10.68B|10680000000|3.00|10,325,131|-19.52%|13|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-28 03:51:50|10134|18129|NS FINX|100.33B|100330000000|161.25|762,117|-20.07%|31|2023-02-02|15/12/2022||1.2||8650000000|2022-10-21|15/09/2022|-1.5|-1.5|9410000000|9320000000
2022-11-28 03:51:54|10135|103619|TW 4919|50.37B|50370000000|120.00|10,892,405|-16.38%|26|2023-02-01|15/12/2022||2.2||10720000000|2022-11-28|15/09/2022|2.24|2.06|10400000000|10620000000
2022-11-28 03:51:57|10136|103703|TW 6213|27.22B|27220000000|75.00|3,094,391|-40.71%|26|2023-03-27|15/12/2022||0.736||6590000000|2022-11-01|15/09/2022|0.73|0.6471|6350000000|6650000000
2022-11-28 03:52:00|10137|39919|NS TTKL|123.09B|123090000000|886.10|71,973|-10.06%|28|2023-01-31|15/12/2022|||||2022-11-04|15/09/2022|6.2|6.2|8080000000|8170000000
2022-11-28 03:52:04|10138|18067|NS CHMB|126.13B|126130000000|304.95|1,870,473|-17.97%|27|2023-02-02|15/12/2022||10.25||46928000000|2022-11-01|15/09/2022|6.6|10.8|85870000000|78130000000
2022-11-28 03:52:08|10139|18049|NS BLUS|116.65B|116650000000|1,227.20|104,756|29.13%|27|2023-01-26|15/12/2022||5.9||15920000000|2022-11-03|15/09/2022|4.4|4.41|15760000000|15760000000
2022-11-28 03:52:11|10140|12534|DFM ARMX|5.3B|5300000000|3.620|2,053,565|-12.35%|33|2023-02-08|15/12/2022||0.07||1691000000|2022-11-09|15/09/2022|0.03|0.03|1430000000|1446000000
2022-11-28 03:52:14|10141|1130904|NS KPIE|187.65B|187650000000|718.80|2,419,209|55.02%|19|2023-01-31|15/12/2022||3.28||8730000000|2022-10-19|15/09/2022|3.06|3.11|7450000000|7390000000
2022-11-28 03:52:19|10142|103494|TW 3036|53.98B|53980000000|61.10|2,002,633|-3.48%|26|2023-02-23|15/12/2022||1.89||146150000000|2022-11-28|15/09/2022|2.33|2.16|155700000000|137570000000
2022-11-28 03:52:22|10143|18065|NS CNTY|88.25B|88250000000|793.60|171,500|-2.02%|29|2023-01-31|15/12/2022||||9241000000|2022-10-26|15/09/2022|6.41||12210000000|
2022-11-28 03:52:24|10144|1054591|OTC TTWSF|968.49M|968490000|0.365|12,000|0%|0||
2022-11-28 03:52:28|10145|18082|NS CRSL|216.96B|216960000000|2,993.65|41,260|-5.17%|29|2023-02-14|15/12/2022||||5710000000|2022-10-21|15/09/2022|20.22||6830000000|6750000000
2022-11-28 03:52:32|10146|37978|WA TPE|3.61B|3610000000|2.061|4,036,830|-24.14%|38|2023-03-28|15/12/2022|||||2022-11-23|15/09/2022|-0.13||8690000000|8690000000
2022-11-28 03:52:35|10147|50137|JO CMLJ|12.07B|12070000000|3,451|1,128,436|-35.56%|17|2022-11-21|15/09/2022|3.66||3740000000||2022-05-24|15/03/2022|1.99||1930000000|
2022-11-28 03:52:39|10148|8808|BU MTEL|317.22B|317220000000|329.5|365,851|-21.92%|38|2023-02-22|15/12/2022||18.32||199680000000|2022-11-08|15/09/2022|17.72|15.57|190910000000|190820000000
2022-11-28 03:52:43|10149|102315|PS SECB|71.4B|71400000000|95.05|858,908|-17.6%|31|2023-03-14|15/12/2022||2.45||10110000000|2022-11-28|15/09/2022|3.07|2.33|12160000000|10100000000
2022-11-28 03:52:46|10150|50103|JO PSGJ|4.8B|4800000000|2,295|1,413,847|-5.84%|18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2022-11-28 03:52:49|10151|1012358|TWO 4128|35.37B|35370000000|69.20|16,094|8.35%|23|2022-11-30|15/09/2022|0.83||386700000||2022-08-31|15/06/2022|-1||483300000|
2022-11-28 03:52:53|10152|1174912|KQ 383310|822.8B|822800000000|52,000|117,540|-43.54%|6|2022-11-09|15/09/2022|665||60600000000||2022-08-11|15/06/2022|460||46960000000|
2022-11-28 03:52:56|10153|1061909|NS AMBE|67.33B|67330000000|1,997.75|67,450|-39.07%|23|2023-01-30|15/12/2022||11.26||11980000000|2022-11-30|15/09/2022|-0.88|-0.4369|7500000000|7580000000
2022-11-28 03:53:00|10154|50207|JO KAPJ|11.17B|11170000000|450|2,700,518|8.43%|15|2022-08-24|15/06/2022|0.32||14330000000||2022-02-23|15/12/2021|0.37||13650000000|
2022-11-28 03:53:03|10155|103206|TW 2103|22.13B|22130000000|26.80|875,242|-17.03%|26|2023-03-01|15/12/2022||0.92||9480000000|2022-11-28|15/09/2022|0.47|0.83|8740000000|9340000000
2022-11-28 03:53:06|10156|27076|BMV BOLSAA|21.82B|21820000000|37.610|1,095,427|11.01%|36|2023-02-21|15/12/2022||0.6835||1010000000|2022-10-18|15/09/2022|0.688|0.6551|979000000|991040000
2022-11-28 03:53:09|10157|979560|KQ 064550|702.04B|702040000000|33,100|350,059|-34.38%|24|2023-03-01|15/12/2022||||52000000000|2022-11-28|15/09/2022|335.13||54590000000|54100000000
2022-11-28 03:53:12|10158|1166416|BO COMU|113.88B|113880000000|2,324.30|16,652|-24.28%|16|2023-03-01|15/12/2022||||2570000000|2022-11-30|15/09/2022|14.64||2420000000|2420000000
2022-11-28 03:53:15|10159|1129147|BVMF VAMO3|13.01B|13010000000|12.79|3,598,889|15.23%|14|2023-02-16|15/12/2022||0.15||1220000000|2022-10-27|15/09/2022|0.15|0.1633|1330000000|1380000000
2022-11-28 03:53:19|10160|103215|TW 2201|60.14B|60140000000|60.60|12,613,975|45.67%|35|2023-03-29|15/12/2022||1.07||20760000000|2022-11-28|15/09/2022|-0.13|-0.13|19290000000|19290000000
2022-11-28 03:53:23|10161|103165|TW 1808|28.46B|28460000000|63.10|252,294|5.87%|24|2023-03-13|15/12/2022|||||2022-11-30|15/09/2022|-0.23||52720000|
2022-11-28 03:53:26|10162|103209|TW 2106|28.46B|28460000000|31.30|964,453|4.33%|26|2023-03-01|15/12/2022||0.285||9690000000|2022-11-28|15/09/2022|0.25|0.23|10360000000|9650000000
2022-11-28 03:53:29|10163|18162|NS GUJL|386.92B|386920000000|3,533.35|144,375|70.82%|24|2023-01-27|15/12/2022||18.20||9825000000|2022-11-28|15/09/2022|32.52|31.85|14610000000|14240000000
2022-11-28 03:53:31|10164|950467|KL PMAS|3.08B|3080000000|4.33|818,570|-22.26%|24|2023-02-22|15/12/2022|||||2022-11-03|15/09/2022|0.028|0.0267|155600000|155600000
2022-11-28 03:53:35|10165|103207|TW 2104|19.88B|19880000000|20.50|1,474,252|-22.05%|25|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022|0.57|0.32|6690000000|5280000000
2022-11-28 03:53:40|10166|37737|WA BDXP|6.73B|6730000000|263.50|10,139|13.09%|38|2023-02-22|15/12/2022||||2300000000|2022-11-28|15/09/2022|6.16||2370000000|2390000000
2022-11-28 03:53:42|10167|943638|NS INEE|60.07B|60070000000|442.20|685,732|-32.21%|24|2023-01-25|15/12/2022||6.30||4768000000|2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000
2022-11-28 03:53:45|10168|949951|JO EQUJ|12.96B|12960000000|1,668|982,702|-19.19%|14|2022-10-03|15/08/2022|1.42||1050000000||2022-05-30|15/02/2022|1.18||902600000|
2022-11-28 03:53:48|10169|1096132|NASDAQ NIU|251.54M|251540000|3.27|660,092|-83.46%|19|2023-03-20|15/12/2022||1.01||1380000000|2022-11-21|15/09/2022|0.02|1.43|1150000000|1860000000
2022-11-28 03:53:50|10170|947206|NS VNTI|215.1B|215100000000|2,091.70|51,718|8.6%|26|2023-02-06|15/12/2022||8.50||5100000000|2022-11-07|15/09/2022|11.3|11.29|5660000000|5660000000
2022-11-28 03:53:54|10171|947307|NS VMAR|54.78B|54780000000|2,797.00|40,438|-27.71%|26|2023-02-08|15/12/2022||19.7||8430000000|2022-11-11|15/09/2022|-5.7|-5.93|5060000000|5050000000
2022-11-28 03:53:58|10172|103204|TW 2101|29.52B|29520000000|35.40|716,525|-9.46%|24|2023-02-23|15/12/2022||-0.27||2130000000|2022-11-30|15/09/2022|-0.09|-0.28|1830000000|2310000000
2022-11-28 03:54:01|10173|13226|QE VFQS|113.48B|113480000000|1.710|2,589,301|4.65%|26|2023-01-31|15/12/2022|||||2022-11-05|15/09/2022|0.029|0.029|740200000|740810000
2022-11-28 03:54:05|10174|19585|IS TOASO|67.05B|67050000000|134.10|9,436,918|70.39%|38|2023-02-02|15/12/2022||3.37||17960000000|2022-11-28|15/09/2022|4.12|3.52|16020000000|15800000000
2022-11-28 03:54:08|10175|979066|KQ 007390|1.13T|1130000000000|18,300|928,101|1.64%|23|2022-11-14|15/09/2022|-155||5520000000||2022-08-16|15/06/2022|-86||5020000000|
2022-11-28 03:54:11|10176|103484|TW 3026|14.27B|14270000000|90.30|160,368|-24.12%|25|2023-03-08|15/12/2022|||||2022-11-28|15/09/2022|1.15|3.98|3630000000|5360000000
2022-11-28 03:54:14|10177|1030994|BVMF MEGA3|5.75B|5750000000|10.01|1,533,079|-64.95%|24|2023-02-23|15/12/2022||0.0614||587620000|2022-11-11|15/09/2022|0.1846|0.1846|396000000|490930000
2022-11-28 03:54:17|10178|1081587|NS ONTE|60.66B|60660000000|285.35|255,097|-20.58%|23|2023-01-19|15/12/2022||1.1||6870000000|2022-11-28|15/09/2022|-0.01|0.0846|5110000000|5140000000
2022-11-28 03:54:20|10179|943460|HK 0777|7.74B|7740000000|14.36|548,555|-15.68%|18|2023-01-30|15/12/2022||0.80||4086000000|2022-12-07|15/09/2022||||
2022-11-28 03:54:23|10180|953680|KL SUNW|4.93B|4930000000|1.440|931,805|-0.69%|26|2023-02-09|15/12/2022|||||2022-11-28|15/09/2022|0.03|0.0258|166200000|166200000
2022-11-28 03:54:26|10181|103435|TW 2855|23.58B|23580000000|16.20|733,360|-29.72%|23|2022-11-28|15/09/2022|0.47||2030000000||2022-08-31|15/06/2022|0.27||1660000000|
2022-11-28 03:54:30|10182|19574|IS TAVHL|30.94B|30940000000|86.35|8,433,889|219.34%|37|2023-02-14|15/12/2022|||||2022-11-28|15/09/2022||||331010000
2022-11-28 03:54:33|10183|100056|HK 0819|9.14B|9140000000|8.14|4,078,735|-7.79%|18|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 03:54:37|10184|103288|TW 2401|14.45B|14450000000|24.55|2,660,415|-36.32%|25|2023-03-27|15/12/2022||0.37||1880000000|2022-11-10|15/09/2022|0.03|0.40|1440000000|1989000000
2022-11-28 03:54:40|10185|990763|HK 1478|4.48B|4480000000|3.79|1,738,959|-65.38%|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
2022-11-28 03:54:43|10186|20982|NYSE BMA|1.75B|1750000000|13.68|215,105|0.81%|34|2023-02-22|15/12/2022||0.9032||313120000|2022-11-23|15/09/2022|0.8496|0.6941|254320000|287030000
2022-11-28 03:54:46|10187|40970|BMV Q|32.22B|32220000000|83.06|1,202,719|-12.48%|24|2023-01-26|15/12/2022||1.17|||2022-10-20|15/09/2022|0.52|1.42|9610000000|9780000000
2022-11-28 03:54:50|10188|100005|HK 0081|11.78B|11780000000|3.31|5,245,931|-3.1%|31|2023-03-23|15/12/2022||0.76||40073000000|2022-10-17|15/09/2022||||62904000000
2022-11-28 03:54:54|10189|18602|BVMF ARZZ3|9.53B|9530000000|86.86|1,274,216|28.47%|33|2023-03-08|15/12/2022||1.53||1360000000|2022-11-08|15/09/2022|0.8995|0.9|1140000000|1140000000
2022-11-28 03:54:57|10190|18131|NS FISO|74.46B|74460000000|109.45|2,990,661|-34.3%|28|2023-02-07|15/12/2022||1.87||14340000000|2022-11-02|15/09/2022|1.83|1.84|14880000000|14860000000
2022-11-28 03:55:02|10191|41679|KL IGRE|5.74B|5740000000|1.600|595,751|-2.44%|26|2023-01-25|15/12/2022||9.00|||2022-11-03|15/09/2022|0.0233||140100000|
2022-11-28 03:55:05|10192|102100|CN CCB|4.94T|4940000000000|3,769.0|227,971|-37.39%|35|2023-02-22|15/12/2022||92.46||2974090000000|2022-11-09|15/09/2022|83.51|83.51|3154510000000|3154510000000
2022-11-28 03:55:08|10193|50088|JO AFEJ|10.05B|10050000000|9,502|228,539|-10.75%|28|2022-11-30|15/09/2022|||||2022-07-27|15/06/2022|5.66||15510000000|
2022-11-28 03:55:12|10194|18257|NS KECL|107.35B|107350000000|418.50|572,245|-6.32%|28|2023-01-31|15/12/2022||5.2||38390000000|2022-11-07|15/09/2022|2.1|2.1|40640000000|40640000000
2022-11-28 03:55:15|10195|103784|TW 9925|15.1B|15100000000|39.30|136,443|0.64%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022|1.01||1910000000|
2022-11-28 03:55:19|10196|103571|TW 3596|22.04B|22040000000|100.00|2,859,976|-5.66%|26|2023-03-10|15/12/2022||2.58||13310000000|2022-11-28|15/09/2022|2.56|2.59|12780000000|12730000000
2022-11-28 03:55:23|10197|11193|KSE ALQK|280.24M|280240000|261|790,363|-27.5%|24|2022-08-14|15/06/2022|0.01||68730000||2022-05-23|15/03/2022|0.02||68360000|
2022-11-28 03:55:26|10198|103143|TW 1723|25.19B|25190000000|108.50|306,166|-4.41%|34|2023-03-02|15/12/2022||1.38||2520000000|2022-11-28|15/09/2022|1.93|1.77|2610000000|2580000000
2022-11-28 03:55:29|10199|27105|BMV LABB|15.77B|15770000000|15.860|3,954,913|-12.18%|38|2023-02-28|15/12/2022||0.4246||4310000000|2022-10-26|15/09/2022|0.403|0.381|4350000000|4420000000
2022-11-28 03:55:32|10200|103488|TW 3030|15.35B|15350000000|65.00|508,080|13.64%|24|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022|2.06||1540000000|
2022-11-28 03:55:35|10201|1167046|HK 3913|3.18B|3180000000|1.44|20,628,538|-66.52%|0||
2022-11-28 03:55:38|10202|41621|KL ALLI|5.88B|5880000000|3.800|2,143,216|37.68%|37|2023-02-22|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 03:55:42|10203|11110|KSE KIBK|213.13B|213130000000|203|3,485,194|-4.04%|32|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022|||36080000|16000000
2022-11-28 03:55:45|10204|102311|PS RLC|83.19B|83190000000|16.440|1,832,390|-12.05%|25|2022-11-28|15/09/2022|0.4|0.47|8270000000||2022-08-10|15/06/2022|0.64|0.4|20800000000|
2022-11-28 03:55:48|10205|18430|NS THMX|233.18B|233180000000|2,069.50|86,143|22.19%|38|2023-02-07|15/12/2022||14.36||20550000000|2022-11-11|15/09/2022|9.7|9.51|20750000000|20750000000
2022-11-28 03:55:52|10206|13225|QE UDCD|4.94B|4940000000|1.395|2,241,612|-9.59%|33|2023-02-07|15/12/2022|||||2022-11-28|15/09/2022|0.01||382700000|
2022-11-28 03:55:56|10207|103427|TW 2838|61.65B|61650000000|16.25|4,098,970|45.58%|23|2022-11-30|15/09/2022|0.34||8130000000||2022-08-31|15/06/2022|0.02||7350000000|
2022-11-28 03:56:00|10208|103805|TW 9958|18.64B|18640000000|80.50|2,812,805|-26.82%|24|2023-03-01|15/12/2022||1.4||2910000000|2022-11-30|15/09/2022|0.68|0.8475|2310000000|2300000000
2022-11-28 03:56:02|10209|993249|HK 1458|9.33B|9330000000|4.04|12,881,312|-46.92%|6|2023-03-30|15/12/2022||0.05||1724000000|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000
2022-11-28 03:56:06|10210|103390|TW 2606|39.3B|39300000000|46.50|6,709,854|-10.58%|25|2023-03-07|15/12/2022||1.26||3500000000|2022-11-28|15/09/2022|2.17|1.62|4110000000|3800000000
2022-11-28 03:56:09|10211|103765|TW 8926|19.73B|19730000000|33.50|1,290,549|-10.67%|24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 03:56:12|10212|1054797|NYSE FINV|1.35B|1350000000|4.340|557,620|-27.42%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|0.3||417700000|
2022-11-28 03:56:15|10213|50034|HK 0460|7.46B|7460000000|0.800|19,805,295|-49.39%|18|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 03:56:18|10214|50506|BVMF ALUP11|7.84B|7840000000|26.75|779,155|16.71%|26|2023-03-09|15/12/2022||0.585||1380000000|2022-11-09|15/09/2022|0.4405|0.35|757200000|735570000
2022-11-28 03:56:26|10215|18719|BVMF LIGT3|2.12B|2120000000|5.70|4,176,427|-52.97%|38|2023-03-23|15/12/2022||0.8321||3300000000|2022-11-10|15/09/2022|0.1729|0.1729|3420000000|3450000000
2022-11-28 03:56:29|10216|103229|TW 2312|20.14B|20140000000|13.75|13,591,983|1.48%|24|2023-03-08|15/12/2022|||||2022-11-28|15/09/2022|0.3||51080000000|
2022-11-28 03:56:31|10217|1155841|HK 9966|7.57B|7570000000|8.04|3,644,903|-57.89%|0||
2022-11-28 03:56:34|10218|103718|TW 6278|27.19B|27190000000|93.00|2,009,045|-20.51%|26|2023-03-17|15/12/2022||3.65||16730000000|2022-11-28|15/09/2022|3.59|3.88|17350000000|17650000000
2022-11-28 03:56:37|10219|1006205|BK TPIPPn|30.41B|30410000000|3.32|3,460,908|-20.48%|0||
2022-11-28 03:56:41|10220|41633|KL MAGM|1.98B|1980000000|1.380|1,838,089|-29.95%|29|2023-02-23|15/12/2022||1.20||501000000|2022-11-24|15/09/2022|0.014||509000000|
2022-11-28 03:56:45|10221|18066|NS CESC|99.75B|99750000000|75.30|2,058,780|-16.07%|43|2023-02-09|15/12/2022||||30135000000|2022-11-14|15/09/2022|2.3|2.2|42700000000|41270000000
2022-11-28 03:56:48|10222|1159071|NS SUVH|109.03B|109030000000|463.00|370,074|-5.21%|17|2023-02-07|15/12/2022||||3853000000|2022-11-28|15/09/2022|2.83|4.2|2780000000|2840000000
2022-11-28 03:56:51|10223|43708|KS 005070|2.06T|2060000000000|63,400|357,135|36.65%|24|2023-02-27|15/12/2022||||147750000000|2022-11-28|15/09/2022|352.01||133800000000|134950000000
2022-11-28 03:56:55|10224|1012983|TWO 8415|36B|36000000000|34.90|779|2.65%|26|2023-03-01|15/12/2022||1.23||6300000000|2022-11-28|15/09/2022|1.63|1.34|6880000000|6540000000
2022-11-28 03:56:58|10225|102605|BK MEGA|39.89B|39890000000|45.50|2,863,349|-14.08%|26|2023-02-22|15/12/2022||0.53||3440000000|2022-11-14|15/09/2022|0.76|0.685|4050000000|3970000000
2022-11-28 03:57:02|10226|1171579|KSE AZNOULA|215.6M|215600000|196.00|777,966|-17.99%|10|2022-11-03|15/09/2022|||12730000||2022-08-15|15/06/2022|||12940000|
2022-11-28 03:57:06|10227|100082|HK 1083|10.78B|10780000000|3.32|4,325,305|-35.36%|29|2023-03-15|15/12/2022||0.60||15492000000|2022-11-28|15/09/2022||0.54||19222000000
2022-11-28 03:57:09|10228|101592|JK SMRA|10.24T|10240000000000|625|29,651,903|-28.07%|36|2023-03-30|15/12/2022||6.23|||2022-11-28|15/09/2022|3.34|8.04|1482900000000|1483000000000
2022-11-28 03:57:12|10229|1141292|KL GREA|4.1B|4100000000|4.510|1,135,959|-34.64%|16|2023-02-16|15/12/2022||0.0289||126940000|2022-12-02|15/09/2022|0.03|0.026|156900000|131930000
2022-11-28 03:57:15|10230|946387|HK 0327|7.2B|7200000000|6.66|935,014|6.61%|27|2022-11-30|15/09/2022|||||2022-08-11|15/06/2022|0.63|0.57|4180000000|3979000000
2022-11-28 03:57:18|10231|101638|JK EXCL|23.68T|23680000000000|2,220|13,039,729|-25.08%|36|2023-02-13|15/12/2022||42.39||7444140000000|2022-11-03|15/09/2022|35.12|37.47|7521000000000|7524330000000
2022-11-28 03:57:21|10232|102270|PS MEG|73.09B|73090000000|2.300|11,943,177|-28.03%|31|2023-03-01|15/12/2022||0.1065||8650000000|2022-11-28|15/09/2022|0.08|0.1091|15020000000|8380000000
2022-11-28 03:57:24|10233|1175317|KSE BOURSA|466.8M|466800000|2,325.00|110,549|22.82%|10|2022-11-30|15/09/2022|0.02||8000000|9000000|2022-08-31|15/06/2022|0.03||8960000|8960000
2022-11-28 03:57:26|10234|101583|JK FREN|23.32T|23320000000000|73|499,449,569|-17.98%|23|2022-11-28|15/09/2022|5.1||2833600000000||2022-08-15|15/06/2022|0.09||2774500000000|
2022-11-28 03:57:29|10235|100146|HK 3983|8.21B|8210000000|1.780|2,826,911|-20.09%|9|2023-03-29|15/12/2022|||||2018-04-26|15/12/2017|-0.05||4660000000|5655000000
2022-11-28 03:57:31|10236|1012389|TWO 4174|16.77B|16770000000|73.20|684|-29.28%|25|2023-03-16|15/12/2022|||||2022-11-28|15/09/2022|-1.69||1080000|
2022-11-28 03:57:35|10237|946567|DFM DAMAC|8.47B|8470000000|1.400|143,005|2.94%|24|2022-11-14|15/09/2022||0.01||1067000000|2022-08-11|15/06/2022||0.01||1067000000
2022-11-28 03:57:38|10238|103791|TW 9933|31.86B|31860000000|40.40|3,829,058|11.76%|26|2023-03-22|15/12/2022||0.72||23740000000|2022-11-28|15/09/2022||0.9||23040000000
2022-11-28 03:57:42|10239|41404|SN ANDINAB|1.52T|1520000000000|1,760.00|748,225.67|1.08%|38|2023-02-28|15/12/2022||53.23||698490000000|2022-11-28|15/09/2022|35.92|34.6|653500000000|635670000000
2022-11-28 03:57:45|10240|103699|TW 6202|15.9B|15900000000|70.30|1,099,967|-32.4%|26|2023-01-30|15/12/2022||1.42||1590000000|2022-11-28|15/09/2022|0.98|1.42|1350000000|1600000000
2022-11-28 03:57:47|10241|1056483|HK 1789|7.7B|7700000000|7.00|5,117,244|0.72%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2022-11-28 03:57:49|10242|993295|JO DCPJ|26.15B|26150000000|3,040|871,064|-10.59%|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
2022-11-28 03:57:53|10243|102405|BK AMATA|21.28B|21280000000|18.50|6,570,352|-9.31%|27|2023-03-02|15/12/2022||0.4051||1890000000|2022-11-14|15/09/2022|0.31|0.3526|1580000000|1460000000
2022-11-28 03:57:56|10244|50180|JO LBHJ|27.45B|27450000000|10,422|442,054|23.5%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2022-11-28 03:57:59|10245|18394|NS SOFT|76.53B|76530000000|560.30|179,370|-7.28%|27|2023-02-03|15/12/2022||5.51||15546000000|2022-10-18|15/09/2022|8.1|7.2|14960000000|14960000000
2022-11-28 03:58:02|10246|102165|PS BLOOM|75.5B|75500000000|6.970|4,965,423|-9.8%|27|2023-03-23|15/12/2022||0.1734||14110000000|2022-11-28|15/09/2022|0.14|0.14|10060000000|10250000000
2022-11-28 03:58:05|10247|103365|TW 2511|17.36B|17360000000|10.70|589,774|-19.85%|24|2023-03-24|15/12/2022||0.28||2300000000|2022-11-28|15/09/2022|0.11|0.28|2060000000|2760000000
2022-11-28 03:58:09|10248|50156|JO JSEJ|9.02B|9020000000|10,549|93,536|5.16%|19|2023-02-27|15/12/2022|||||2022-08-03|15/06/2022|5.4||1360000000|
2022-11-28 03:58:14|10249|50143|JO RLOJ|7.17B|7170000000|4,481|191,709|-4.9%|17|2022-11-25|15/09/2022|||||2022-05-23|15/03/2022|1.95||5110000000|
2022-11-28 03:58:18|10250|41427|SN CONCHATORO|782.9B|782900000000|1,059.00|1,086,871.56|-19.54%|38|2023-03-13|15/12/2022|||||2022-11-28|15/09/2022|34.12|34.8|223700000000|229670000000
2022-11-28 03:58:25|10251|18743|BVMF ODPV3|4.66B|4660000000|8.43|2,365,237|-25.68%|38|2023-03-01|15/12/2022||0.1716||490440000|2022-10-26|15/09/2022|0.1739|0.177|495400000|495310000
2022-11-28 03:58:28|10252|18461|NS VIPI|102.26B|102260000000|731.00|342,764|29.85%|26|2023-02-15|15/12/2022||3.8||4540000000|2022-10-21|15/09/2022|3.1|2.87|5150000000|5150000000
2022-11-28 03:58:32|10253|1162311|KL AXSR|2.94B|2940000000|1.79|939,316|-4.28%|26|2023-01-24|15/12/2022||10.00|||2022-10-19|15/09/2022|0.0254|0.0254|71700000|
2022-11-28 03:58:34|10254|15728|NASDAQ FANH|255.14M|255140000|4.75|26,254|-64.02%|38|2023-03-13|15/12/2022||4.9||602970000|2022-11-21|15/09/2022|0.66|0.7593|624750000|
2022-11-28 03:58:38|10255|102105|CN CFV|5.62T|5620000000000|16,470.0|73,773|-41.8%|24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022|1137.82||2798400000000|
2022-11-28 03:58:42|10256|18021|NS BJEL|127.43B|127430000000|1,108.00|87,262|7.35%|33|2023-02-09|15/12/2022||7.01||14060000000|2022-11-08|15/09/2022|5.6|5.64|12200000000|12230000000
2022-11-28 03:58:45|10257|1050113|NYSE DESP|364.31M|364310000|5.50|323,672|-48.02%|24|2023-03-09|15/12/2022||-0.105||169000000|2022-11-17|15/09/2022|-0.21|-0.16|145600000|146100000
2022-11-28 03:58:48|10258|980029|KQ 194480|545.53B|545530000000|48,500|114,191|-53.88%|26|2023-03-01|15/12/2022||1343||69400000000|2022-11-11|15/09/2022|-369|1002|51600000000|57800000000
2022-11-28 03:58:51|10259|1012083|TWO 1785|19.85B|19850000000|33.25|1,875|-32.28%|24|2023-03-01|15/12/2022||0.7||7080000000|2022-11-30|15/09/2022|0.89|0.5|6030000000|6520000000
2022-11-28 03:58:55|10260|103473|TW 3014|11.39B|11390000000|70.70|495,999|-31.02%|24|2023-02-24|15/12/2022||0.88||1010000000|2022-11-30|15/09/2022|1.91|0.98|1080000000|1080000000
2022-11-28 03:58:58|10261|20389|NYSE ARCO|1.53B|1530000000|7.250|820,042|45%|38|2023-03-15|15/12/2022||0.1667||946910000|2022-11-16|15/09/2022|0.22|0.11|921700000|890100000
2022-11-28 03:59:03|10262|39876|NS JKLC|79.07B|79070000000|671.60|572,128|5.03%|43|2023-02-01|15/12/2022||6.30||13340000000|2022-11-03|15/09/2022|5.1|5.08|13030000000|13260000000
2022-11-28 03:59:05|10263|103768|TW 9802|28.41B|28410000000|150.00|2,665,245|54.64%|26|2023-01-18|15/12/2022||4.61||6670000000|2022-11-28|15/09/2022|6.81|6.27|7240000000|7000000000
2022-11-28 03:59:09|10264|18809|BVMF UNIP6|11.27B|11270000000|97.29|208,477|36.6%|24|2023-03-14|15/12/2022|||||2022-11-10|15/09/2022|1.8||1940000000|
2022-11-28 03:59:12|10265|18243|NS JMSH|71.08B|71080000000|74.40|1,732,067|-1.41%|26|2023-01-25|15/12/2022||||9650000000|2022-11-14|15/09/2022|1.88||8580000000|9700000000
2022-11-28 03:59:15|10266|103261|TW 2362|18.55B|18550000000|31.70|285,985|0.63%|24|2023-03-27|15/12/2022|||||2022-11-30|15/09/2022|0.1||5760000000|
2022-11-28 03:59:18|10267|41415|SN CAP|929.52B|929520000000|6,219.70|266,554.98|-14.81%|37|2022-12-30|15/12/2022||0.4233||767420000|2022-11-28|15/09/2022||0.07||722660000
2022-11-28 03:59:22|10268|986203|BK SPRC|51.16B|51160000000|11.80|23,287,803|23.56%|26|2023-02-15|15/12/2022||6.24|||2022-11-08|15/09/2022|-1.16|-0.466|76150000000|75970000000
2022-11-28 03:59:25|10269|50142|JO VKEJ|14.37B|14370000000|1,466|1,506,890|22.17%|14|2022-11-24|15/09/2022|||||2022-06-07|15/03/2022|1.99||3480000000|
2022-11-28 03:59:29|10270|41431|SN ITAUCORP|1.77T|1770000000000|1.82|683,664,071.08|1.17%|34|2023-03-01|15/12/2022||0.0822||378000000000|2022-10-28|15/09/2022|0.12|0.118|401750000000|381500000000
2022-11-28 03:59:32|10271|980010|KQ 182400|556.93B|556930000000|15,700|366,909|-18.39%|24|2023-03-20|15/12/2022|||||2022-11-14|15/09/2022|-346.75||2730000000|
2022-11-28 03:59:35|10272|18402|NS STTE|69.94B|69940000000|177.40|1,295,176|-34.95%|29|2023-01-18|15/12/2022|||||2022-11-04|15/09/2022|1.1||17680000000|17680000000
2022-11-28 03:59:38|10273|103413|TW 2723|19.98B|19980000000|111.00|868,371|-7.5%|30|2023-03-07|15/12/2022||1.2||5120000000|2022-11-28|15/09/2022|0.92|0.965|5150000000|5140000000
2022-11-28 03:59:44|10274|50019|HK 3377|7.08B|7080000000|0.92|13,879,058|-46.67%|19|2023-03-21|15/12/2022||0.21||42163000000|2022-08-19|15/06/2022||0.14||28109000000
2022-11-28 03:59:48|10275|6379|NASDAQ SOHU|472.3M|472300000|14.00|78,135|-16.42%|38|2023-02-03|15/12/2022|||||2022-11-14|15/09/2022|-0.5||185000000|
2022-11-28 03:59:51|10276|50092|JO HYPJ|12.44B|12440000000|3,480|818,594|10.79%|16|2023-03-15|15/12/2022|||||2022-09-13|15/06/2022|1.39||1780000000|
2022-11-28 03:59:54|10277|994066|BK PSHn|26.7B|26700000000|12.20|594,726|-6.25%|0||
2022-11-28 03:59:57|10278|980111|KQ 222080|800.92B|800920000000|12,700|506,520|-14.48%|24|2023-03-01|15/12/2022||||64400000000|2022-11-28|15/09/2022|6.3||23370000000|44100000000
2022-11-28 04:00:00|10279|42658|AT LMDr|1.01B|1010000000|5.79|100,644|-16.33%|27|2022-11-28|15/09/2022|-0.19||29970000||2022-09-29|15/06/2022|-0.08||28280000|
2022-11-28 04:00:03|10280|18289|NS MOFS|96.77B|96770000000|655.00|99,795|-29.03%|26|2023-01-25|15/12/2022|||||2022-10-21|15/09/2022|34.27||10750000000|9400000000
2022-11-28 04:00:08|10281|50071|HK 3339|5.74B|5740000000|1.340|3,769,777|-35.55%|23|2023-03-27|15/12/2022||0.11||5673000000|2022-11-30|15/09/2022||||
2022-11-28 04:00:11|10282|50035|HK 0506|6.43B|6430000000|2.32|820,053|-20.55%|25|2023-03-27|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:00:14|10283|1169503|KS 248070|907.37B|907370000000|18,250|112,366|-27.58%|12|2023-03-01|15/12/2022||||420600000000|2022-11-08|15/09/2022|472.21||467000000000|461950000000
2022-11-28 04:00:18|10284|1166568|NS UTIA|94.4B|94400000000|729.10|188,961|-28.52%|16|2023-01-30|15/12/2022|||||2022-11-28|15/09/2022|15.79||4320000000|3160000000
2022-11-28 04:00:21|10285|969099|HK 6878|10.74B|10740000000|1.490|61,353,761|-3.23%|13|2022-11-30|15/09/2022|||||2022-08-15|15/06/2022||||
2022-11-28 04:00:25|10286|18029|NS BACH|77B|77000000000|375.65|2,086,902|17.46%|43|2023-02-09|15/12/2022||||13027000000|2022-11-09|15/09/2022|-1.5|-1.48|11130000000|11130000000
2022-11-28 04:00:28|10287|100078|HK 1052|5.66B|5660000000|3.39|2,400,126|-32.55%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2022-11-28 04:00:32|10288|103284|TW 2393|16.43B|16430000000|37.05|706,984|-26.05%|35|2023-03-01|15/12/2022||0.715||4930000000|2022-11-28|15/09/2022|0.95|0.87|4780000000|4930000000
2022-11-28 04:00:35|10289|947234|NS GRAN|86.28B|86280000000|362.30|1,824,598|14.22%|26|2023-01-31|15/12/2022||||11470000000|2022-10-20|15/09/2022|5.9|5.86|11510000000|11510000000
2022-11-28 04:00:40|10290|103175|TW 1909|20.73B|20730000000|16.25|2,028,108|-33.26%|26|2023-03-01|15/12/2022||-0.12||13270000000|2022-11-28|15/09/2022|-0.38|-0.15|12760000000|12030000000
2022-11-28 04:00:44|10291|103617|TW 4915|26.49B|26490000000|57.80|6,050,475|11.15%|26|2023-02-24|15/12/2022||1.42||20360000000|2022-11-04|15/09/2022|1.95|1.94|22340000000|22340000000
2022-11-28 04:00:46|10292|1161487|KS 353200|1.19T|1190000000000|22,850|486,864|5.77%|12|2023-03-01|15/12/2022||||343180000000|2022-11-30|15/09/2022|1368.5||371400000000|371030000000
2022-11-28 04:00:52|10293|979186|KQ 030190|735.33B|735330000000|12,050|87,665|-35.23%|26|2023-03-01|15/12/2022||253.36||131610000000|2022-11-28|15/09/2022|216.63|266.53|117100000000|118070000000
2022-11-28 04:00:56|10294|103202|TW 2059|39.41B|39410000000|413.50|447,698|-11.83%|26|2023-02-24|15/12/2022||8.13||2020000000|2022-11-28|15/09/2022|15.44|11.76|2150000000|2100000000
2022-11-28 04:00:58|10295|990832|HK 1908|31.51B|31510000000|19.70|4,547,205|31.4%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2022-11-28 04:01:02|10296|18693|BVMF GRND3|5.77B|5770000000|6.40|1,395,911|-22.35%|31|2023-03-02|15/12/2022|||||2022-10-27|15/09/2022|0.19||714000000|
2022-11-28 04:01:06|10297|18019|NS LIND|258.92B|258920000000|3,057.55|45,886|23.33%|28|2023-02-22|15/12/2022|||||2022-11-14|15/09/2022|10.66||6860000000|
2022-11-28 04:01:09|10298|1012848|TWO 6548|29.46B|29460000000|31.30|851|-20.56%|26|2023-03-01|15/12/2022||0.515||3730000000|2022-11-30|15/09/2022|1|0.894|3680000000|3810000000
2022-11-28 04:01:13|10299|20941|NYSE PAM|2.98B|2980000000|27.57|115,773|64.11%|33|2023-03-14|15/12/2022||0.9052||389800000|2022-11-07|15/09/2022|3.23|0.9568|507000000|433350000
2022-11-28 04:01:16|10300|1123045|HK 2616|3.98B|3980000000|3.25|1,963,582|-68.34%|1|2023-03-25|15/12/2022|||||
2022-11-28 04:01:20|10301|39904|NS SHCU|129.55B|129550000000|1,946.30|61,885|-4.23%|33|2023-02-02|15/12/2022||66.19||12120000000|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000
2022-11-28 04:01:24|10302|103536|TW 3376|15.65B|15650000000|83.30|457,000|-12.59%|30|2023-03-30|15/12/2022||1.73||3170000000|2022-11-28|15/09/2022|3.89|3.29|3360000000|3360000000
2022-11-28 04:01:27|10303|102497|BK EASTW|8.82B|8820000000|5.30|1,640,121|-45.03%|24|2023-02-24|15/12/2022|||||2022-11-08|15/09/2022|0.07|||
2022-11-28 04:01:30|10304|954965|TW 6456|29.33B|29330000000|86.80|2,225,593|-12.85%|26|2023-03-01|15/12/2022||3.44||35570000000|2022-11-30|15/09/2022|4.53|4.58|35510000000|35510000000
2022-11-28 04:01:32|10305|102602|BK MBK|24.84B|24840000000|17.80|4,332,386|38.87%|24|2023-02-27|15/12/2022|||||2022-11-14|15/09/2022|||1980000000|
2022-11-28 04:01:36|10306|103762|TW 8422|18.73B|18730000000|172.00|215,231|-29.07%|26|2023-02-24|15/12/2022||3.38||1420000000|2022-11-28|15/09/2022|3.09|3.27|1400000000|1350000000
2022-11-28 04:01:39|10307|1142505|KS 300720|834.6B|834600000000|12,100|80,354|-42.75%|18|2023-03-01|15/12/2022||||378000000000|2022-11-14|15/09/2022|269.2||372100000000|385000000000
2022-11-28 04:01:42|10308|943523|HK 2386|13.59B|13590000000|3.07|2,839,830|-19.69%|17|2023-03-16|15/12/2022|||||2022-08-22|15/06/2022||||
2022-11-28 04:01:46|10309|103132|TW 1710|15.87B|15870000000|18.10|940,971|-18.28%|28|2023-03-30|15/12/2022||0.3||4450000000|2022-11-28|15/09/2022|-0.29|0.09|4920000000|4040000000
2022-11-28 04:01:50|10310|1142378|EBR TITCr|920M|920000000|12.18|37,245|-11.09%|14|2022-11-10|15/09/2022|||626300000|586630000|2022-07-28|15/06/2022|||580500000|580000000
2022-11-28 04:01:53|10311|1165334|NS MINS|199.62B|199620000000|334.80|148,476|1.44%|12|2022-11-28|15/09/2022|1.33|1.32|6790000000|6330000000|2022-08-31|15/06/2022|2|2|4910000000|4870000000
2022-11-28 04:01:56|10312|943511|HK 1966|2.83B|2830000000|0.67|14,453,052|-67.14%|14|2023-03-30|15/12/2022||1.08|||2022-11-30|15/09/2022||||
2022-11-28 04:02:00|10313|49982|HK 0639|12.58B|12580000000|2.490|10,045,583|27.36%|19|2023-03-24|15/12/2022|||||2022-08-30|15/06/2022|0.32||4660000000|
2022-11-28 04:02:03|10314|1012318|TWO 3630|5.55B|5550000000|30.15|829|-22.39%|23|2022-11-30|15/09/2022|-0.93||297700000||2022-08-31|15/06/2022|-0.6||422100000|
2022-11-28 04:02:06|10315|1171882|NS JUBN|85.89B|85890000000|537.95|705,595|-8.05%|9|2023-01-31|15/12/2022||||13000000000|2022-11-28|15/09/2022|5.3||13040000000|
2022-11-28 04:02:09|10316|1148091|TADAWUL 1831|2.28B|2280000000|53.60|180,521|-30.93%|18|2022-11-06|15/09/2022|1.65||419500000||2022-08-08|15/06/2022|0.72||409300000|
2022-11-28 04:02:13|10317|37778|WA EATP|4.33B|4330000000|19.76|42,560|-29.93%|35|2022-11-28|15/09/2022||||668930000|2022-09-15|15/06/2022|||605700000|603400000
2022-11-28 04:02:16|10318|1012761|TWO 6274|14.78B|14780000000|54.90|3,502|-45.91%|26|2023-03-01|15/12/2022||1.35||4840000000|2022-11-28|15/09/2022|0.97|1.29|4520000000|4750000000
2022-11-28 04:02:19|10319|27084|BMV GENTERA|31.35B|31350000000|19.810|4,558,503|71.22%|37|2023-02-22|15/12/2022||0.6374||6940000000|2022-11-28|15/09/2022|0.84|0.7828|7920000000|6490000000
2022-11-28 04:02:23|10320|42676|AT TENr|2.3B|2300000000|19.99|197,111|49.18%|35|2022-11-29|15/09/2022|||||2022-09-29|15/06/2022|0.29||276700000|
2022-11-28 04:02:27|10321|13196|QE AHCS|6.34B|6340000000|1.007|6,821,686|-8.12%|24|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|0.02||538700000|
2022-11-28 04:02:30|10322|41700|KL SETI|2.57B|2570000000|0.630|6,461,833|-51.54%|38|2023-02-27|15/12/2022|||||2022-11-17|15/09/2022|0.0055|0.0028|860900000|860930000
2022-11-28 04:02:32|10323|102456|BK CENTEL|65.81B|65810000000|48.50|5,252,065|51.16%|27|2023-02-23|15/12/2022||0.2148||5010000000|2022-11-28|15/09/2022|-0.06|0.0251|4430000000|4530000000
2022-11-28 04:02:35|10324|943446|HK 0535|9.63B|9630000000|0.580|12,061,775|-22.08%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2022-11-28 04:02:37|10325|1056506|NASDAQ LX|256.3M|256300000|1.55|637,592|-65.17%|24|2023-03-16|15/12/2022||2.6|||2022-11-16|15/09/2022|0.75|2.71|2690000000|
2022-11-28 04:02:40|10326|101595|JK SCMA|15.42T|15420000000000|244|130,574,193|-29.78%|25|2022-11-28|15/09/2022|3.39|4.62|1788200000000|1788000000000|2022-08-11|15/06/2022|5.25||1629000000000|1614500000000
2022-11-28 04:02:43|10327|103314|TW 2439|18.56B|18560000000|85.10|1,823,377|-7.8%|26|2023-03-01|15/12/2022||2.27||12200000000|2022-11-28|15/09/2022|2.44|2.47|11050000000|11050000000
2022-11-28 04:02:46|10328|102433|BK BLA|50.8B|50800000000|29.75|8,334,354|-0.83%|27|2023-02-24|15/12/2022|||||2022-11-28|15/09/2022|0.55||10340000000|
2022-11-28 04:02:50|10329|19487|IS KRDMD|15.7B|15700000000|14.820|188,029,526|71.93%|38|2023-02-27|15/12/2022|||||2022-11-28|15/09/2022|0.09||6830000000|6570000000
2022-11-28 04:02:54|10330|946718|NS RMT|133.46B|133460000000|1,909.60|29,853|35.19%|31|2023-02-09|15/12/2022||||8570000000|2022-11-10|15/09/2022|14.1|14.1|9000000000|9000000000
2022-11-28 04:02:58|10331|103101|TW 1536|20.29B|20290000000|72.60|4,144,139|-20.22%|26|2023-01-25|15/12/2022||0.984||2100000000|2022-11-28|15/09/2022|1.17|1.11|2020000000|2040000000
2022-11-28 04:03:01|10332|943441|HK 0405|8.43B|8430000000|1.79|5,438,825|-45.21%|17|2023-03-07|15/12/2022|||||2022-08-09|15/06/2022||||
2022-11-28 04:03:04|10333|102370|PS PGOLD|99.94B|99940000000|34.600|1,592,918|-13.22%|30|2022-11-28|15/09/2022||0.6079||46970000000|2022-08-16|15/06/2022|0.6674|0.6079|45350000000|43920000000
2022-11-28 04:03:08|10334|18048|NS BLDT|175.54B|175540000000|7,387.80|33,276|7.38%|32|2023-02-01|15/12/2022||61.25||13550000000|2022-10-28|15/09/2022|39.13|39.46|13250000000|13250000000
2022-11-28 04:03:11|10335|100034|HK 0546|12.27B|12270000000|4.84|5,863,933|75.63%|15|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:03:14|10336|980684|BE QHt|662.22M|662220000|0.0634|-|8.75%|0||
2022-11-28 04:03:17|10337|42641|AT HRMr|937.77M|937770000|9.83|73,865|2.5%|26|2022-12-02|15/09/2022|||||2022-09-30|15/06/2022|0.22||1460000000|
2022-11-28 04:03:21|10338|102835|BK TISCO|77.26B|77260000000|96.75|3,333,086|7.48%|26|2023-01-12|15/12/2022||||4524000000|2022-10-12|15/09/2022|2.21|2.21|4480000000|4480000000
2022-11-28 04:03:24|10339|27114|BMV CHDRAUIB|81.07B|81070000000|84.440|601,350|112.43%|36|2023-02-28|15/12/2022||1.12||69000000000|2022-10-25|15/09/2022|1.48|1.4|64760000000|62890000000
2022-11-28 04:03:27|10340|103584|TW 3682|26.22B|26220000000|6.22|1,417,276|-25.15%|23|2022-11-30|15/09/2022|-0.28||3100000000||2022-08-31|15/06/2022|-0.33||3320000000|
2022-11-28 04:03:30|10341|19258|IS AEFES|35.41B|35410000000|59.80|4,281,779|146.5%|38|2023-03-02|15/12/2022||0.1749||18780000000|2022-11-02|15/09/2022|2.08|2.08|29770000000|29770000000
2022-11-28 04:03:33|10342|1012184|TWO 3211|10.95B|10950000000|73.10|147|-27.62%|23|2022-11-28|15/09/2022|1.09||4870000000||2022-08-31|15/06/2022|2.32||4270000000|
2022-11-28 04:03:37|10343|961712|TW 4968|11.68B|11680000000|129.50|3,161,322|-54.18%|26|2023-03-06|15/12/2022||0.43||947500000|2022-11-28|15/09/2022|1.09|0.8667|896100000|919000000
2022-11-28 04:03:39|10344|1140499|BK TVOn|-|-|28.00|885,370|0.18%|0||
2022-11-28 04:03:42|10345|990477|HK 0826|8.63B|8630000000|3.10|5,285,016|-31.73%|6|2023-03-30|15/12/2022|||||2018-04-12|15/12/2017|0.06||2020000000|
2022-11-28 04:03:45|10346|1012086|TW 1795|64.33B|64330000000|245.50|20,275,931|124.2%|24|2023-03-14|15/12/2022||1.32||2940000000|2022-11-09|15/09/2022|7.93|5.55|5390000000|4896000000
2022-11-28 04:03:49|10347|102268|PS MWC|64.71B|64710000000|19.720|1,392,465|-19.53%|26|2022-11-28|15/09/2022|||||2022-08-10|15/06/2022|0.56||5660000000|
2022-11-28 04:03:53|10348|18053|NS BRIG|111.26B|111260000000|484.00|246,193|0.81%|26|2023-02-08|15/12/2022||3.7||9310000000|2022-11-12|15/09/2022|3.24|2.95|8790000000|8790000000
2022-11-28 04:03:56|10349|945731|BK PLANB|33.81B|33810000000|7.90|19,823,889|8.33%|26|2023-02-24|15/12/2022||0.04|||2022-11-14|15/09/2022|0.043|0.045|1730000000|1730000000
2022-11-28 04:03:59|10350|1153712|KS 330590|942.72B|942720000000|3,885|280,388|-30.35%|14|2022-11-11|15/09/2022|36.03||28840000000||2022-09-15|15/06/2022|78.32||57480000000|
2022-11-28 04:04:02|10351|103244|TW 2338|16.41B|16410000000|79.80|6,972,224|-18.65%|24|2023-03-01|15/12/2022||1.24||2220000000|2022-11-30|15/09/2022|2.92|0.85|2070000000|2030000000
2022-11-28 04:04:05|10352|18712|BVMF SIMH3|6.15B|6150000000|7.47|3,092,234|-28.49%|36|2023-03-08|15/12/2022||0.1507||6690000000|2022-11-09|15/09/2022|0.1276|0.1276|6900000000|6460000000
2022-11-28 04:04:10|10353|943498|HK 1515|5.85B|5850000000|4.50|2,879,130|-10.54%|6|2023-03-25|15/12/2022|||||2018-04-26|15/12/2017|0.08||1020000000|965000000
2022-11-28 04:04:12|10354|980619|BE NVA6|1.6B|1600000000|1.900|-|22.58%|0||
2022-11-28 04:04:15|10355|1123044|HK 2019|2.11B|2110000000|0.75|8,679,219|-69.29%|0||
2022-11-28 04:04:18|10356|18282|NS PROR|68.26B|68260000000|4,100.05|8,025|-18.4%|25|2023-02-08|15/12/2022|||||2022-11-11|15/09/2022|38.3||2980000000|
2022-11-28 04:04:21|10357|950752|SZ 200771|10.37B|10370000000|10.58|243,536|-18.05%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2022-11-28 04:04:25|10358|1012995|TWO 8436|15.54B|15540000000|132.00|622|-37.14%|26|2023-03-01|15/12/2022||2.4||2050000000|2022-11-28|15/09/2022|2.94|2.37|2060000000|1910000000
2022-11-28 04:04:28|10359|1114113|TW 6592|56.1B|56100000000|99.30|450,385|8.52%|22|2023-03-01|15/12/2022||1.93||6120000000|2022-11-30|15/09/2022|1.77|1.83|5910000000|5850000000
2022-11-28 04:04:31|10360|950281|KL HEIN|7.44B|7440000000|24.62|195,303|14.94%|30|2023-02-15|15/12/2022|||||2023-02-14|15/12/2023||||
2022-11-28 04:04:33|10361|18109|NS EIDP|109.07B|109070000000|613.05|383,360|33.34%|26|2023-02-07|15/12/2022|||||2022-11-11|15/09/2022|13.55||5330000000|5330000000
2022-11-28 04:04:37|10362|953666|KL SKPR|2.62B|2620000000|1.680|1,264,651|-13.85%|26|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:04:40|10363|1159098|BK SUPEREIFu|5.1B|5100000000|9.95|363,865|-15.38%|12|2022-08-09|15/06/2022|0.09||216400000||2022-05-12|15/03/2022|-0.21||225400000|
2022-11-28 04:04:43|10364|100088|HK 1117|7.44B|7440000000|0.940|5,000,628|-29.85%|16|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-11-28 04:04:45|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|
2022-11-28 04:04:49|10366|1052357|BK TOA|67.97B|67970000000|33.75|1,712,783|0%|24|2023-02-23|15/12/2022||0.2457|||2022-11-14|15/09/2022|0.1872|0.1872|5040000000|5040000000
2022-11-28 04:04:52|10367|950206|KL DOVT|6.38B|6380000000|3.950|1,115,708|-31.66%|24|2023-02-22|15/12/2022|||||2022-11-23|15/09/2022|0.0235||252200000|
2022-11-28 04:04:56|10368|39886|NS MCEI|79.85B|79850000000|1,564.00|440,460|-6.31%|26|2023-01-17|15/12/2022||10.4||1120000000|2022-10-22|15/09/2022|12.41|8.82|1270000000|1270000000
2022-11-28 04:05:01|10369|1012640|TWO 5530|15.48B|15480000000|36.85|187|-17.28%|25|2023-03-27|15/12/2022|||||2022-11-28|15/09/2022|0.26||880600000|
2022-11-28 04:05:06|10370|103265|TW 2367|12.48B|12480000000|18.65|26,667,944|-0.8%|24|2023-03-28|15/12/2022||0.82||5477000000|2022-11-14|15/09/2022|0.95|0.94|5530000000|5432000000
2022-11-28 04:05:08|10371|37846|WA JSW|5.54B|5540000000|47.34|685,041|24.51%|37|2022-11-28|15/09/2022||||4970000000|2022-08-30|15/06/2022|20||5970000000|5970000000
2022-11-28 04:05:10|10372|1166725|BVMF GMAT3|17.01B|17010000000|6.03|7,134,200|-0.5%|12|2022-11-10|15/09/2022|0.13||5920000000|5920000000|2022-08-11|15/06/2022|0.12||5200000000|5080000000
2022-11-28 04:05:13|10373|30642|BVMF STBP3|6.42B|6420000000|7.43|4,515,094|27.61%|26|2023-03-06|15/12/2022||0.1229||537620000|2022-11-09|15/09/2022|0.13|0.123|562400000|530090000
2022-11-28 04:05:18|10374|103470|TW 3010|20.39B|20390000000|86.40|208,957|-1.48%|26|2023-03-30|15/12/2022||2.67||18400000000|2022-11-30|15/09/2022|2.86|3.42|19150000000|19540000000
2022-11-28 04:05:21|10375|50164|JO SNTJ|29.94B|29940000000|26,518|60,806|9.89%|19|2023-03-01|15/12/2022|||||2022-08-31|15/06/2022|4.34||13400000000|
2022-11-28 04:05:25|10376|103017|TW 1313|17.24B|17240000000|13.10|1,133,899|-40.72%|26|2023-03-06|15/12/2022|||||2022-11-28|15/09/2022|-0.65||16440000000|
2022-11-28 04:05:28|10377|18046|NS BRLC|74.24B|74240000000|965.00|151,043|-29.65%|26|2023-02-09|15/12/2022||14.8||21160000000|2022-11-08|15/09/2022|-7.3|0.3|20000000000|19770000000
2022-11-28 04:05:32|10378|41636|KL BATO|24.25B|24250000000|10.86|158,905|-21.42%|33|2023-02-15|15/12/2022||0.3114||814820000|2022-10-27|15/09/2022|0.2735|0.2362|667000000|666950000
2022-11-28 04:05:35|10379|18206|NS IIFL|181.39B|181390000000|475.85|929,263|54.13%|26|2023-01-26|15/12/2022|||||2022-10-26|15/09/2022|9.94||18650000000|
2022-11-28 04:05:39|10380|946781|NS ALKY|146.45B|146450000000|2,857.90|33,237|-12.45%|25|2023-02-01|15/12/2022||||4580000000|2022-11-07|15/09/2022|10.3||4090000000|4090000000
2022-11-28 04:05:41|10381|1112810|HK 1119|4.77B|4770000000|3.44|4,830,203|-47.01%|1|2021-08-20|15/06/2021|||||
2022-11-28 04:05:44|10382|1155902|NASDAQ EH|258.46M|258460000|4.57|359,102|-79.16%|7|2022-12-02|15/09/2022||-0.08||2710000|2022-08-18|15/06/2022|-0.67||12160000|
2022-11-28 04:05:46|10383|1153002|BVMF VIVA3|5.3B|5300000000|22.49|1,288,971|-11.25%|15|2023-03-16|15/12/2022||0.6969||685860000|2022-11-10|15/09/2022|0.2688|0.2688|382110000|387370000
2022-11-28 04:05:50|10384|37900|WA NEUP|2.85B|2850000000|660.00|2,671|-17.5%|28|2022-11-17|15/09/2022|5.64||2810000000|2790000000|2022-08-31|15/06/2022|8.1||2650000000|2730000000
2022-11-28 04:05:53|10385|8578|HK 2038|6.35B|6350000000|0.800|4,561,585|-28.45%|25|2023-03-13|15/12/2022||0.00||4572000000|2022-11-30|15/09/2022||||
2022-11-28 04:05:57|10386|18246|NS JUBA|60.39B|60390000000|379.20|270,004|-36.46%|38|2023-02-03|15/12/2022||12.40||16650000000|2022-10-20|15/09/2022|8.97|4.3|16570000000|14460000000
2022-11-28 04:06:01|10387|103648|TW 5469|17.99B|17990000000|34.05|1,202,695|-23.4%|25|2022-11-28|15/09/2022|2.56|1.32|12760000000|11372000000|2022-08-05|15/06/2022|1.34||11590000000|
2022-11-28 04:06:04|10388|43898|KS 020560|881.78B|881780000000|11,700|318,618|-38.13%|38|2023-02-01|15/12/2022||692.00||1629000000000|2022-11-14|15/09/2022|-3327.28|-2220|1678000000000|1695000000000
2022-11-28 04:06:08|10389|1137427|KQ 293780|315.53B|315530000000|13,750|200,117|-62.43%|18|2022-11-14|15/09/2022|-206.89||14840000||2022-08-12|15/06/2022|-151.9||15630000|
2022-11-28 04:06:10|10390|18353|NS REXP|213.15B|213150000000|721.00|254,103|2.21%|26|2023-02-13|15/12/2022|||||2022-11-15|15/09/2022|12.63||802700000000|
2022-11-28 04:06:14|10391|13799|WA ENAE|2.97B|2970000000|5.60|829,072|-37.18%|38|2023-03-21|15/12/2022||||5920000000|2022-11-23|15/09/2022|0.09||8020000000|8090000000
2022-11-28 04:06:18|10392|103649|TW 5471|8.15B|8150000000|48.55|308,783|-46.12%|35|2023-02-26|15/12/2022||1.43||1226000000|2022-11-28|15/09/2022|0.55|2.59|744500000|1860000000
2022-11-28 04:06:22|10393|41377|JO SNHJ|7.32B|7320000000|173|1,429,863|-11.28%|20|2023-02-24|15/12/2022|||||2023-01-27|15/09/2022||||
2022-11-28 04:06:25|10394|103751|TW 8163|10.96B|10960000000|39.15|429,478|-15.17%|26|2023-03-01|15/12/2022||1||7790000000|2022-11-28|15/09/2022|1.2|1.15|7570000000|7640000000
2022-11-28 04:06:28|10395|41447|SN ENTEL|839.61B|839610000000|2,780.00|309,116.16|-9.76%|36|2023-01-25|15/12/2022||85.82||705770000000|2022-11-07|15/09/2022|142|98.96|675750000000|660230000000
2022-11-28 04:06:31|10396|18106|NS EDEL|59.46B|59460000000|66.20|2,305,020|-9.19%|26|2023-02-10|15/12/2022||0.90|||2022-11-09|15/09/2022|0.75|0.75|20910000000|
2022-11-28 04:06:34|10397|103591|TW 3705|10.71B|10710000000|40.20|189,549|-7.37%|23|2022-11-30|15/09/2022|0.96||1620000000||2022-08-18|15/06/2022|1.03||1960000000|
2022-11-28 04:06:37|10398|950031|NS AVNT|53.21B|53210000000|388.95|364,327|-28.03%|25|2023-02-10|15/12/2022|||||2022-11-10|15/09/2022|5.7|5.7|13410000000|13410000000
2022-11-28 04:06:41|10399|103139|TW 1718|10.96B|10960000000|8.17|1,995,537|-19.51%|23|2022-11-28|15/09/2022|-0.27||8240000000||2022-08-31|15/06/2022|-0.13||7970000000|
2022-11-28 04:06:43|10400|102054|WA LVCP|2.79B|2790000000|108.40|16,913|-11.58%|26|2023-02-23|15/12/2022||||72800000|2022-11-22|15/09/2022|||72900000|71480000
2022-11-28 04:06:46|10401|1088207|JK TCPI|47.25T|47250000000000|9,475|20,127,744|22.81%|21|2022-11-01|15/09/2022|3.46||421500000000||2022-08-29|15/06/2022|4.19||447900000000|
2022-11-28 04:06:49|10402|18596|BVMF ALSO3|4.74B|4740000000|17.82|2,058,818|-13.1%|35|2023-03-15|15/12/2022||0.4209||314290000|2022-11-10|15/09/2022|0.2882|0.31|272030000|268390000
2022-11-28 04:06:51|10403|1055134|BVMF SAPR11|29.12B|29120000000|19.39|1,318,555|3.14%|24|2023-02-07|15/12/2022||0.8348||1450000000|2022-11-03|15/09/2022|0.8593|0.7762|1430000000|1420000000
2022-11-28 04:06:57|10404|103369|TW 2520|14.97B|14970000000|27.65|1,119,580|-27.24%|28|2023-03-30|15/12/2022||1.28||6490000000|2022-11-28|15/09/2022|0.6|0.72|4440000000|4850000000
2022-11-28 04:07:01|10405|103704|TW 6214|17.17B|17170000000|68.40|339,277|-20.09%|25|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|1.26||8550000000|
2022-11-28 04:07:03|10406|1115822|HK 0059|456.1M|456100000|0.054|259,496,506|-93.52%|0||
2022-11-28 04:07:06|10407|102432|BK BLAND|17.53B|17530000000|1.010|7,763,470|-6.54%|24|2023-02-13|15/12/2022|||||2022-11-14|15/09/2022|-0||914100000|
2022-11-28 04:07:09|10408|41673|KL SWAY|7.72B|7720000000|1.580|1,128,372|-5.95%|25|2022-11-25|15/09/2022|0.03||1270000000||2022-08-24|15/06/2022|0.029||1280000000|
2022-11-28 04:07:13|10409|103353|TW 2489|8.02B|8020000000|10.05|1,908,706|-48.98%|26|2023-02-03|15/12/2022|||||2022-11-30|15/09/2022|1.29||3880000000|
2022-11-28 04:07:16|10410|1017276|AT ADMr|400.99M|400990000|1.730|180,181|-29.96%|21|2022-12-06|15/09/2022|||||2022-09-28|15/06/2022|0.05||12290000|
2022-11-28 04:07:19|10411|103327|TW 2456|24.97B|24970000000|94.60|3,434,203|5.7%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2022-11-28 04:07:23|10412|43355|KS 025860|441.13B|441130000000|9,050|316,002|-15.35%|33|2023-02-10|15/12/2022|||||2022-11-28|15/09/2022|230.61||495500000000|
2022-11-28 04:07:28|10413|103084|TW 1513|26.72B|26720000000|57.20|10,331,994|27.96%|26|2023-03-29|15/12/2022||1.54||5230000000|2022-11-28|15/09/2022|1.12|1.01|4630000000|4600000000
2022-11-28 04:07:32|10414|13198|QE MERS|3.38B|3380000000|16.900|100,087|-12.16%|30|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022|0.16||648600000|639500000
2022-11-28 04:07:35|10415|1118184|HK 1896|7.57B|7570000000|6.56|1,979,259|-26.3%|4|2023-03-22|15/12/2022||||1687000000|2022-08-21|15/06/2022||||1407000000
2022-11-28 04:07:38|10416|11304|KSE NREK|275.01M|275010000|148|3,744,691|-20.71%|26|2022-11-14|15/09/2022|||4540000||2022-08-14|15/06/2022|||5950000|
2022-11-28 04:07:41|10417|103391|TW 2607|30.04B|30040000000|28.15|7,486,957|-0.18%|23|2022-11-28|15/09/2022|0.88||4930000000||2022-08-04|15/06/2022|1.29||4680000000|
2022-11-28 04:07:45|10418|1012575|TW 5306|19.78B|19780000000|157.00|130,207|-23.41%|26|2023-03-01|15/12/2022||3.83||1900000000|2022-11-30|15/09/2022|4.63|4.39|1920000000|1900000000
2022-11-28 04:07:48|10419|41472|SN PARAUCO|869.49B|869490000000|960.00|1,446,381.08|9.71%|32|2023-01-25|15/12/2022||15.29||71870000000|2022-10-24|15/09/2022|7.9|8.52|61100000000|60890000000
2022-11-28 04:07:51|10420|43369|KS 001440|2.16T|2160000000000|1,705|10,207,562|-7.53%|37|2023-01-26|15/12/2022|||||2022-11-14|15/09/2022|7||568800000000|
2022-11-28 04:07:53|10421|980663|BE NYVKt|588.18M|588180000|0.3140|-|-15.59%|0||
2022-11-28 04:07:56|10422|987132|HK 2768|1.43B|1430000000|0.21|206,205,360|-92.67%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2022-11-28 04:07:58|10423|1153251|HK 6855|4.72B|4720000000|18.84|935,439|-48.9%|0||
2022-11-28 04:08:02|10424|946746|NS MAHN|110.38B|110380000000|292.00|873,202|15.66%|29|2023-02-21|15/12/2022||||26620000000|2022-10-18|15/09/2022|4.5||27230000000|27010000000
2022-11-28 04:08:05|10425|102518|BK GFPT|17.05B|17050000000|13.60|6,659,873|11.48%|26|2023-02-21|15/12/2022|||||2022-11-10|15/09/2022|0.54|0.545|5050000000|5050000000
2022-11-28 04:08:09|10426|994404|HK 1357|4.41B|4410000000|1.000|20,106,663|-36.59%|14|2023-03-28|15/12/2022|||||2022-08-22|15/06/2022||||
2022-11-28 04:08:12|10427|102398|BK AEONTS|39.88B|39880000000|159.50|246,276|-14.67%|25|2023-01-11|15/11/2022||3.80||4636000000|2022-10-03|15/08/2022|3.61|3.68|5010000000|4990000000
2022-11-28 04:08:14|10428|18058|NS CNFH|72.6B|72600000000|544.70|1,662,659|-7.29%|26|2023-01-24|15/12/2022||||2610000000|2022-10-17|15/09/2022|10.6|10.6|2570000000|2570000000
2022-11-28 04:08:18|10429|979236|KS 034830|327.24B|327240000000|1,415|523,063|-43.51%|26|2023-02-13|15/12/2022||||59000000000|2022-11-28|15/09/2022||||56000000000
2022-11-28 04:08:20|10430|1166735|MCX FLOT|91.59B|91590000000|39.71|1,324,247|-51.29%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2022-11-28 04:08:23|10431|1160905|JO NY1J|42.98B|42980000000|4,122.00|645,674|-19.07%|0||
2022-11-28 04:08:26|10432|102388|PS CNPF|91.57B|91570000000|25.800|860,342|-1.52%|25|2022-11-02|15/09/2022|0.3981|0.3981|15870000000|15930000000|2022-08-03|15/06/2022|0.199|0.199|16350000000|16350000000
2022-11-28 04:08:28|10433|980607|BE JASt|542.06M|542060000|0.0640|-|-14.44%|0||
2022-11-28 04:08:32|10434|103460|TW 2913|17.62B|17620000000|22.30|2,160,753|14.65%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.05||108100000|
2022-11-28 04:08:34|10435|1174284|JO TGAJ|38.54B|38540000000|28,700.00|1,014,173|305.48%|5|2022-08-15|15/06/2022|66.21||26180000000||2022-03-22|15/12/2021|82.7||16240000000|
2022-11-28 04:08:37|10436|1056020|KL SIPR|3.23B|3230000000|0.475|2,060,269|-26.92%|24|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:08:40|10437|102593|BK MAJOR|17.62B|17620000000|19.60|4,097,425|1.03%|26|2023-02-17|15/12/2022|||||2022-11-09|15/09/2022|0.02|0.055|1720000000|1720000000
2022-11-28 04:08:44|10438|980083|KQ 215200|895.38B|895380000000|75,500|63,713|0%|23|2022-11-14|15/09/2022|3592.41||236600000000|236600000000|2022-08-16|15/06/2022|2666.85||197300000000|197300000000
2022-11-28 04:08:48|10439|103582|TW 3673|12.59B|12590000000|30.95|1,047,356|-24.33%|35|2023-02-23|15/12/2022||0.5967||22230000000|2022-11-28|15/09/2022|0.55|0.6967|27950000000|26920000000
2022-11-28 04:08:50|10440|980662|BE NYVJt|401.21M|401210000|0.0390|50,000|20.74%|0||
2022-11-28 04:08:53|10441|980717|BE TASCt|769.85M|769850000|0.4780|1,000|0.84%|0||
2022-11-28 04:08:56|10442|1012200|TWO 3260|16.43B|16430000000|62.50|1,719|-27.41%|26|2023-03-01|15/12/2022||0.67||8810000000|2022-11-28|15/09/2022|0.54|0.26|8920000000|9350000000
2022-11-28 04:08:59|10443|979825|KQ 100120|294.28B|294280000000|31,650|21,804|-19.05%|26|2023-03-01|15/12/2022||||65000000000|2022-11-14|15/09/2022|||55100000000|55100000000
2022-11-28 04:09:03|10444|103622|TW 4935|8B|8000000000|62.10|172,380|-18.5%|26|2023-02-23|15/12/2022||3.75|||2022-11-30|15/09/2022|3.82|4.30|3180000000|
2022-11-28 04:09:07|10445|41681|KL BIMB|5.65B|5650000000|2.62|450,864|-11.78%|25|2022-12-01|15/09/2022|||||2022-08-30|15/06/2022|0.0555|0.054|519200000|530200000
2022-11-28 04:09:10|10446|103238|TW 2328|17.44B|17440000000|33.65|1,683,330|-10.98%|24|2023-03-01|15/12/2022||0.6||6610000000|2022-11-30|15/09/2022|0.95|0.63|6480000000|6810000000
2022-11-28 04:09:13|10447|1012605|TWO 5425|20.02B|20020000000|80.50|18,577|5.23%|26|2023-03-01|15/12/2022||1.63||4130000000|2022-11-30|15/09/2022|1.93|1.72|3970000000|4010000000
2022-11-28 04:09:17|10448|49965|HK 0119|6.34B|6340000000|1.66|7,056,444|-13.57%|23|2023-02-24|15/12/2023|||||2022-08-26|15/06/2022|0.41||22260000000|
2022-11-28 04:09:20|10449|41610|KL SPOR|2.27B|2270000000|1.680|1,204,066|-11.31%|44|2023-02-21|15/12/2022|||||2023-02-20|15/10/2022||||
2022-11-28 04:09:23|10450|1156757|KL UWCB|4.46B|4460000000|4.05|752,261|-31.47%|16|2022-12-06|15/10/2022|||||2022-09-06|15/07/2022|0.027||103100000|
2022-11-28 04:09:26|10451|103217|TW 2206|28.6B|28600000000|36.10|4,035,286|36.23%|23|2022-11-30|15/09/2022|1.17||14540000000||2022-08-31|15/06/2022|0.84||12440000000|
2022-11-28 04:09:29|10452|18144|NS GESC|100.22B|100220000000|702.75|448,032|115.57%|38|2023-02-14|15/12/2022|||||2022-11-11|15/09/2022|51|53.9|14050000000|15640000000
2022-11-28 04:09:31|10453|1165978|NS ROUT|82.57B|82570000000|1,301.00|178,263|-27.31%|11|2023-01-26|15/12/2022||7.80||5080000000|2022-11-28|15/09/2022|11.76|9.22|8460000000|8180000000
2022-11-28 04:09:34|10454|49979|HK 0410|6.6B|6600000000|1.27|5,241,002|-29.12%|18|2023-03-24|15/12/2022|||||2022-03-24|15/12/2021|-0.11|||2055000000
2022-11-28 04:09:36|10455|49971|HK 0272|6.67B|6670000000|0.830|10,413,963|-19.23%|19|2023-03-22|15/12/2022|||||2022-08-22|15/06/2022||||
2022-11-28 04:09:40|10456|102992|TW 1215|23.08B|23080000000|78.30|308,821|7.26%|25|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|1.28||7210000000|
2022-11-28 04:09:44|10457|43798|KS 009450|497.9B|497900000000|34,400|68,253|-40.29%|26|2023-03-20|15/12/2022|||||2022-11-28|15/09/2022|1353||281200000000|
2022-11-28 04:09:47|10458|969072|HK 1282|753.3M|753300000|0.024|839,117,012|-89.04%|14|2022-08-31|15/06/2022|-0.01||400500000||2022-03-31|15/12/2021|-0.01||2610000000|
2022-11-28 04:09:51|10459|49977|HK 0363|9.65B|9650000000|8.88|1,186,960|-20.76%|26|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:09:54|10460|979222|KQ 033290|458.24B|458240000000|5,180|126,811|-33.12%|25|2023-03-01|15/12/2022||||158000000000|2022-11-14|15/09/2022||||107000000000
2022-11-28 04:09:57|10461|44104|KS 170900|517.44B|517440000000|61,200|9,169|-14.85%|35|2023-02-09|15/12/2022||388.00||162520000000|2022-11-14|15/09/2022|2546|1482|158300000000|159480000000
2022-11-28 04:10:06|10462|12875|EGX HRHO|16.69B|16690000000|14.27|3,854,959|22.23%|38|2023-03-22|15/12/2022|||||2022-11-16|15/09/2022|0.3||2300000000|
2022-11-28 04:10:10|10463|100080|HK 1070|7.55B|7550000000|3.02|4,190,534|-25.12%|35|2022-10-21|15/09/2022|||||2022-08-19|15/06/2022|0.1||33680000000|
2022-11-28 04:10:13|10464|50122|JO ARLJ|6.55B|6550000000|17,050|149,489|-1.16%|24|2022-11-21|15/09/2022|13.08|735.00|9910000000|9744000000|2022-08-31|15/06/2022||||
2022-11-28 04:10:16|10465|958363|KS 214320|860B|860000000000|43,150|19,104|-19.59%|26|2023-02-08|15/12/2022||1296||467910000000|2022-11-14|15/09/2022|1528.68|1090|467000000000|454400000000
2022-11-28 04:10:18|10466|1114561|HK 1860|6.39B|6390000000|3.93|596,072|-43.52%|8|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-28 04:10:22|10467|18204|NS ICMN|75.35B|75350000000|242.75|8,455,052|29.18%|38|2023-02-10|15/12/2022||0.80||12230000000|2022-11-07|15/09/2022|-4.4|-2.9|12550000000|12690000000
2022-11-28 04:10:25|10468|990234|HK 0357|8.21B|8210000000|17.46|1,774,589|-30.75%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||0.09||617820000
2022-11-28 04:10:29|10469|1053087|NYSE LOMA|749.31M|749310000|6.400|130,819|6.84%|23|2023-03-09|15/12/2022||0.1903||236160000|2022-11-08|15/09/2022|-0.1296|0.0771|212080000|198570000
2022-11-28 04:10:33|10470|18392|NS SOBH|58.88B|58880000000|620.40|181,780|-24.94%|38|2023-02-10|15/12/2022||7.27||8269000000|2022-11-14|15/09/2022|2|6.97|6670000000|6670000000
2022-11-28 04:10:37|10471|1064345|NS ATRD|115.99B|115990000000|233.30|897,092|12.95%|22|2023-02-08|15/12/2022||2.86||29860000000|2022-11-28|15/09/2022|0.92|1.56|28160000000|28160000000
2022-11-28 04:10:40|10472|1128957|BVMF SBFG3|3.67B|3670000000|15.07|1,737,377|-41.34%|20|2023-03-28|15/12/2022||0.62||2000000000|2022-11-01|15/09/2022|0.14|0.08|1470000000|1470000000
2022-11-28 04:10:43|10473|955768|KS 094800|380.62B|380620000000|4,095|31,429|-16.95%|0||
2022-11-28 04:10:46|10474|103283|TW 2392|17.62B|17620000000|36.35|1,384,288|-6.31%|26|2023-03-22|15/12/2022||0.73||29532000000|2022-11-28|15/09/2022|1.49|1.36|26560000000|28090000000
2022-11-28 04:10:50|10475|13205|QE GWCS|2.34B|2340000000|3.990|342,535|-17.22%|26|2023-01-18|15/12/2022|||||2022-11-28|15/09/2022|0.1|0.1027|390600000|397880000
2022-11-28 04:10:54|10476|992665|TW 6443|16.15B|16150000000|32.15|27,211,859|-10.3%|26|2023-03-01|15/12/2022||0.4||2960000000|2022-11-28|15/09/2022|0.05|0.1967|2270000000|2260000000
2022-11-28 04:10:57|10477|943505|HK 1666|6.12B|6120000000|4.78|1,112,814|-19.46%|17|2023-03-18|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:11:00|10478|100271|NS NBCC|74.07B|74070000000|41.20|6,041,051|-2.03%|26|2023-02-13|15/12/2022||||18100000000|2022-11-14|15/09/2022|0.53||15570000000|15570000000
2022-11-28 04:11:04|10479|39872|NS INRL|45.11B|45110000000|83.600|8,572,028|-50.98%|38|2023-01-24|15/12/2022|||||2022-11-11|15/09/2022|1.04||1940000000|
2022-11-28 04:11:08|10480|1056455|NASDAQ ICLK|22.44M|22440000|2.29|18,971|-96.48%|22|2023-03-28|15/12/2022||-0.155||39530000|2022-11-29|15/09/2022||-0.15||38650000
2022-11-28 04:11:11|10481|943532|HK 3836|1.83B|1830000000|1.19|1,067,096|-71.33%|13|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-28 04:11:14|10482|1073767|NS GMMP|86.09B|86090000000|1,912.65|207,644|27.67%|25|2023-01-25|15/12/2022|||||2022-11-03|15/09/2022|14.8||7800000000|7800000000
2022-11-28 04:11:18|10483|18727|BVMF MDIA3|12.38B|12380000000|37.13|1,287,361|42.32%|38|2023-03-06|15/12/2022||0.85||2820000000|2022-11-11|15/09/2022|0.5776|0.58|2980000000|2980000000
2022-11-28 04:11:21|10484|103683|TW 6153|15.02B|15020000000|27.20|12,488,942|10.57%|26|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|1.35||5420000000|
2022-11-28 04:11:24|10485|1012973|TWO 8358|12.91B|12910000000|51.10|5,312|-32.67%|24|2023-03-01|15/12/2022||0.52||1260000000|2022-11-28|15/09/2022|0.46|0.55|1450000000|1310000000
2022-11-28 04:11:27|10486|103011|TW 1305|12.84B|12840000000|21.05|1,115,858|-40.11%|26|2023-03-03|15/12/2022||0.59||3820000000|2022-11-28|15/09/2022|-1.17|-0.96|3980000000|4120000000
2022-11-28 04:11:30|10487|1012878|TWO 6589|39.67B|39670000000|130.50|10,686|18.64%|26|2023-03-01|15/12/2022||0.63||704000000|2022-11-30|15/09/2022|-0.09|-0.12|361600000|565000000
2022-11-28 04:11:33|10488|103658|TW 5534|20.87B|20870000000|71.90|199,913|-2.31%|29|2023-03-01|15/12/2022||1.74||2110000000|2022-11-30|15/09/2022|0.99|1.18|969800000|1140000000
2022-11-28 04:11:37|10489|103727|TW 6412|28.39B|28390000000|71.80|261,847|-3.36%|26|2023-03-27|15/12/2022||1.96||9640000000|2022-11-28|15/09/2022|2.41|2.33|10800000000|10910000000
2022-11-28 04:11:40|10490|1012650|TWO 5820|44.84B|44840000000|11.70|6,711|-5.26%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|0.22||2770000000|
2022-11-28 04:11:43|10491|103015|TW 1310|7.07B|7070000000|13.40|423,073|-24.08%|25|2023-03-21|15/12/2022|||||2022-11-28|15/09/2022|-0.33||3040000000|
2022-11-28 04:11:46|10492|943574|HK 3613|7.99B|7990000000|9.55|1,053,109|-10.06%|25|2022-11-28|15/09/2022|||||2022-08-12|15/06/2022|0.26||626400000|
2022-11-28 04:11:49|10493|50212|JO IPFJ|7.69B|7690000000|955|1,359,061|-12.14%|14|2022-11-16|15/09/2022|0.93||791500000||2022-05-18|15/03/2022|1.29||1500000000|
2022-11-28 04:11:52|10494|946370|HK 1381|10.76B|10760000000|4.41|2,187,519|5.94%|14|2022-08-23|15/06/2022|0.32||4110000000||2022-03-22|15/12/2021|0.29||4100000000|
2022-11-28 04:11:55|10495|950127|KL BERA|2.26B|2260000000|1.940|2,069,872|24.53%|25|2022-12-14|15/10/2022|||||2022-09-12|15/07/2022|0.043||716900000|
2022-11-28 04:11:58|10496|41396|JO MSMJ|13.4B|13400000000|6,188|1,660,476|4.77%|29|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-4.25||38140000000|
2022-11-28 04:12:02|10497|50048|HK 0861|5.49B|5490000000|3.27|2,090,371|-18.98%|33|2023-03-28|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:12:05|10498|979901|KQ 121800|200.79B|200790000000|3,870|1,580,637|-88.17%|22|2022-08-26|15/06/2022|-1792.99||6580000000||2022-05-16|15/03/2022|89.82||9240000000|
2022-11-28 04:12:06|10499|1031125|HK 6069|5.75B|5750000000|5.71|1,284,555|-19.45%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2022-11-28 04:12:10|10500|979322|KQ 039840|304.3B|304300000000|20,000|60,998|-40.27%|26|2023-03-01|15/12/2022||733.00||60000000000|2022-11-14|15/09/2022|103.62|553.00|38150000000|47000000000
2022-11-28 04:12:13|10501|41608|KL MBSS|4.27B|4270000000|0.595|2,527,723|-4.03%|26|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|0.01||661100000|
2022-11-28 04:12:16|10502|102180|PS COSCO|29.02B|29020000000|4.0400|1,655,935|-21.17%|23|2022-11-18|15/09/2022|0.26||48590000000||2022-08-16|15/06/2022|0.24||46760000000|
2022-11-28 04:12:19|10503|41402|SN AGUASA|1.26T|1260000000000|206.00|13,417,189.23|14.7%|29|2023-03-30|15/12/2022||3.18|||2022-11-24|15/09/2022|1.75|1.85|134110000000|126790000000
2022-11-28 04:12:23|10504|102472|BK CKP|39.18B|39180000000|4.84|12,834,881|-5.1%|26|2023-02-20|15/12/2022|||||2022-11-11|15/09/2022|0.18|0.18|3360000000|3360000000
2022-11-28 04:12:26|10505|1013385|IS MAVI|10.26B|10260000000|103.30|1,593,086|186.31%|23|2022-12-12|15/10/2022||2.07||1132000000|2022-09-18|15/07/2022|4.1|1.97|2240000000|1700000000
2022-11-28 04:12:29|10506|992988|HK 3306|3.68B|3680000000|7.40|488,381|-41.46%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2022-11-28 04:12:33|10507|41612|KL DRBM|2.76B|2760000000|1.430|1,609,631|-10.06%|32|2023-02-22|15/12/2023|||||2022-11-24|15/09/2022|0.074||4540000000|
2022-11-28 04:12:37|10508|1156660|QE BLDN|3.17B|3170000000|1.68|3,866,098|9.88%|12|2022-10-25|15/09/2022|||224700000||2022-08-14|15/06/2022|0.01||244700000|
2022-11-28 04:12:40|10509|1129402|HK 1873|2.96B|2960000000|1.52|9,588,644|-68.17%|0||
2022-11-28 04:12:42|10510|1089331|HK 1765|5.46B|5460000000|0.680|36,491,722|-59.89%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2022-11-28 04:12:46|10511|104150|PSX EGCH|154.58B|154580000000|268.40|459,393|-4.11%|25|2023-02-16|15/12/2022|||||2022-11-28|15/09/2022|13.91||91290000000|
2022-11-28 04:12:50|10512|100044|HK 0697|11.57B|11570000000|1.590|6,733,142|-15.34%|25|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022|0.08||922400000|
2022-11-28 04:12:56|10513|100022|HK 0308|7.59B|7590000000|1.360|2,661,359|-0.72%|15|2022-08-31|15/06/2022|-0.05||885300000||2022-03-30|15/12/2021|0.03||2620000000|
2022-11-28 04:12:58|10514|102234|PS FGEN|59.7B|59700000000|16.68|419,666|-45.62%|23|2023-03-20|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:13:01|10515|103367|TW 2515|12.54B|12540000000|8.19|3,463,317|-7.77%|24|2023-03-13|15/12/2022|||||2022-11-30|15/09/2022|0.07||4070000000|
2022-11-28 04:13:05|10516|50100|JO WBOJ|5.06B|5060000000|9,784|61,113|-7.99%|19|2023-02-27|15/12/2022|||||2022-09-13|15/06/2022|41.01||1280000000|9048000000
2022-11-28 04:13:07|10517|990901|HK 2362|6.63B|6630000000|0.540|20,350,003|-51.75%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2022-11-28 04:13:09|10518|1153343|HK 0302|4.16B|4160000000|1.450|11,778,338|-54.24%|0||
2022-11-28 04:13:13|10519|102738|BK SGP|18.29B|18290000000|9.95|721,000|-22.48%|24|2023-02-22|15/12/2022|||||2022-11-08|15/09/2022|-0.03||24490000000|
2022-11-28 04:13:16|10520|103374|TW 2534|11.94B|11940000000|25.25|900,740|10.26%|25|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.52||993200000|
2022-11-28 04:13:20|10521|979723|KQ 086390|280.59B|280590000000|13,000|107,982|-56.38%|26|2023-03-01|15/12/2022||||36900000000|2022-11-14|15/09/2022|-102||31490000000|33400000000
2022-11-28 04:13:23|10522|1013402|NS ERIS|91.3B|91300000000|672.25|55,035|-10.28%|24|2023-01-27|15/12/2022||||4380000000|2022-11-30|15/09/2022|8.84|8.8|4610000000|4490000000
2022-11-28 04:13:27|10523|18623|BVMF BRSR6|5.12B|5120000000|10.03|2,209,477|8.88%|38|2023-02-14|15/12/2022||0.5749||1760000000|2022-11-14|15/09/2022|0.34|0.34|4420000000|1630000000
2022-11-28 04:13:30|10524|950510|KL TAKA|2.89B|2890000000|3.45|372,718|-3.9%|26|2023-01-26|15/12/2022|||||2022-11-01|15/09/2022|0.104||851200000|
2022-11-28 04:13:33|10525|18155|NS GRPH|74.78B|74780000000|382.70|507,795|-11.91%|26|2023-02-15|15/12/2022||||8457000000|2022-11-11|15/09/2022|4.72|4.72|8250000000|8250000000
2022-11-28 04:13:37|10526|39900|NS RAID|60.47B|60470000000|179.850|1,936,976|-10.21%|24|2022-11-03|15/09/2022|11.99||55770000000||2022-07-29|15/06/2022|19.87||55410000000|
2022-11-28 04:13:40|10527|1167986|KS 009900|920.85B|920850000000|17,150|536,978|-38.24%|12|2023-03-01|15/12/2022||||413000000000|2022-11-23|15/09/2022|1298.87||380400000000|380400000000
2022-11-28 04:13:44|10528|44010|KS 082640|808.91B|808910000000|5,460|72,079|-21.79%|33|2023-02-14|15/12/2022||287.00||1614000000000|2022-11-28|15/09/2022|293.53|271.00|1995200000000|985000000000
2022-11-28 04:13:47|10529|103554|TW 3532|64.58B|64580000000|166.50|2,990,584|-29.3%|24|2023-03-01|15/12/2022||2.78||4140000000|2022-11-28|15/09/2022|3.98|3.12|4200000000|4160000000
2022-11-28 04:13:51|10530|103740|TW 8070|21.61B|21610000000|31.80|515,763|-4.65%|26|2023-03-24|15/12/2022||0.59||5800000000|2022-11-30|15/09/2022|1.17|1.25|5510000000|5890000000
2022-11-28 04:13:55|10531|1012345|TWO 4105|19.69B|19690000000|79.20|1,804|14.45%|26|2023-03-17|15/12/2022||1.34||1560000000|2022-11-28|15/09/2022|1.36|1.38|1330000000|1270000000
2022-11-28 04:13:58|10532|1012169|TWO 3152|12.98B|12980000000|188.00|94|-48.63%|26|2023-03-01|15/12/2022||1.31||380000000|2022-11-30|15/09/2022|0.96|1.18|324100000|359000000
2022-11-28 04:14:01|10533|102314|PS SCC|140.06B|140060000000|33.10|3,971,882|33.26%|27|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|2.39||21160000000|
2022-11-28 04:14:04|10534|18766|BVMF RAPT4|2.97B|2970000000|9.28|2,446,345|-8.56%|38|2023-03-23|15/12/2022||0.2751||2600000000|2022-11-10|15/09/2022|0.361|0.3603|3060000000|2770000000
2022-11-28 04:14:07|10535|43661|KS 003530|549.7B|549700000000|2,580|479,651|-54.58%|23|2022-11-11|15/09/2022|-18.35||596300000000||2022-08-12|15/06/2022|-43.54||463500000000|
2022-11-28 04:14:10|10536|961692|JO SSSJ|6.55B|6550000000|1,381|428,758|-1.07%|13|2022-11-15|15/09/2022|1.15||513700000||2022-06-20|15/03/2022|1.37||479500000|
2022-11-28 04:14:13|10537|19483|IS KOZAL|52.11B|52110000000|341.70|6,870,679|184.75%|36|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|8.66||1970000000|1740000000
2022-11-28 04:14:17|10538|1010642|KS 267260|1.55T|1550000000000|42,600|325,231|78.95%|24|2022-11-04|15/09/2022|2800.02|495|535000000000|535030000000|2022-08-16|15/06/2022|233|233|540000000000|540070000000
2022-11-28 04:14:20|10539|18652|BVMF CSMG3|5.86B|5860000000|15.46|2,105,382|20.41%|36|2023-03-01|15/12/2022||0.4362||1400000000|2022-11-01|15/09/2022|0.4899|0.4436|1380000000|1360000000
2022-11-28 04:14:24|10540|19386|IS EKGYO|26.26B|26260000000|6.910|672,253,853|211.26%|38|2023-03-07|15/12/2022|||||2022-11-28|15/09/2022|0.18||951000000|
2022-11-28 04:14:29|10541|1164167|BVMF LJQQ3|1.19B|1190000000|4.59|2,894,489|-57.06%|15|2022-10-31|15/09/2022|-0.04||646500000|635330000|2022-08-03|15/06/2022|-0.02||590000000|563000000
2022-11-28 04:14:32|10542|50696|JO DRDJ|993.54M|993540000|1,153|546,844|-22.09%|25|2023-02-15|15/12/2022|||||2022-10-19|15/09/2022||||
2022-11-28 04:14:38|10543|1012926|TWO 8076|8.47B|8470000000|28.60|1,759|0.83%|23|2022-11-30|15/09/2022|0.26||660700000||2022-08-31|15/06/2022|0.36||677900000|
2022-11-28 04:14:42|10544|40456|IS PGSUS|38.96B|38960000000|380.800|3,473,135|331.26%|35|2023-03-02|15/12/2022|||||2022-11-09|15/09/2022|47.29||17840000000|16700000000
2022-11-28 04:14:45|10545|1090470|BO CRDE|149.94B|149940000000|970.15|15,406|78.39%|24|2023-02-06|15/12/2022||||5660000000|2022-11-28|15/09/2022|10.97|8.9|7800000000|5180000000
2022-11-28 04:14:48|10546|1159369|KS 344820|653.99B|653990000000|40,100|29,137|-28.94%|12|2023-03-16|15/12/2022||2172||334000000000|2022-11-14|15/09/2022|687.31|2015|379100000000|303000000000
2022-11-28 04:14:52|10547|943699|BK EPG|28.28B|28280000000|10.10|5,426,543|-12.07%|26|2023-02-13|15/12/2022||0.14||2950000000|2022-11-10|15/09/2022|0.14|0.14|3260000000|3260000000
2022-11-28 04:14:54|10548|102671|BK PTG|24.88B|24880000000|14.70|13,507,876|2.05%|26|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|0.11|0.09|45170000000|43800000000
2022-11-28 04:14:58|10549|50039|HK 0658|5.51B|5510000000|3.36|2,531,421|-45.28%|23|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:15:01|10550|100069|HK 0906|4.71B|4710000000|4.24|553,565|4.7%|15|2022-11-30|15/09/2022|||||2022-08-23|15/06/2022||||
2022-11-28 04:15:05|10551|27134|BMV HERDEZ|13.2B|13200000000|39.350|191,306|6.5%|32|2023-02-23|15/12/2022||1.01|||2022-10-19|15/09/2022|0.4|0.397|7960000000|7690000000
2022-11-28 04:15:08|10552|1072979|NASDAQ BTBT|74.86M|74860000|0.909|1,178,311|-89.65%|20|2023-03-29|15/12/2022||-0.04||22800000|2022-12-21|15/09/2022||-0.06||16000000
2022-11-28 04:15:12|10553|103219|TW 2208|17.1B|17100000000|18.35|2,060,526|-16.59%|25|2023-03-01|15/12/2022||-0.295||5460000000|2022-11-28|15/09/2022|-1.39|-0.23|4300000000|5950000000
2022-11-28 04:15:14|10554|103654|TW 5522|41.42B|41420000000|53.00|893,615|-18.34%|27|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022|1.83||6700000000|
2022-11-28 04:15:17|10555|1012748|TWO 6244|9.73B|9730000000|25.15|2,443|-29.25%|26|2023-03-16|15/12/2022||0.4049||2000000000|2022-11-30|15/09/2022|0.25|0.3654|1390000000|1980000000
2022-11-28 04:15:20|10556|103437|TW 2867|22.67B|22670000000|5.53|11,506,309|-37.97%|23|2022-11-28|15/09/2022|0.35||20210000000||2022-08-29|15/06/2022|-1.1||13790000000|
2022-11-28 04:15:24|10557|103021|TW 1319|26.65B|26650000000|45.05|6,178,701|37.77%|26|2023-03-01|15/12/2022||0.99||5690000000|2022-11-28|15/09/2022|1.18|0.94|5530000000|5360000000
2022-11-28 04:15:27|10558|947157|NS AEGS|119.15B|119150000000|339.95|1,026,350|46.59%|26|2023-02-02|15/12/2022||3.15||22560000000|2022-11-08|15/09/2022|2.66|2.68|21510000000|21510000000
2022-11-28 04:15:31|10559|18223|NS IRBI|152.18B|152180000000|255.55|1,526,359|18.39%|38|2023-02-08|15/12/2022||||17300000000|2022-10-20|15/09/2022|1.4|1.41|13430000000|13430000000
2022-11-28 04:15:34|10560|979333|KQ 041190|355.87B|355870000000|4,375|605,629|-58.54%|23|2022-11-14|15/09/2022|-1536.77||6090000000||2022-08-16|15/06/2022|-1754.36||5340000000|
2022-11-28 04:15:38|10561|18114|NS ENGI|45.14B|45140000000|83.90|2,750,819|8.59%|27|2023-02-10|15/12/2022|||||2022-11-09|15/09/2022|1.5|1.5|7820000000|7820000000
2022-11-28 04:15:42|10562|941309|ADX AGTHIA|3.44B|3440000000|4.29|462,976|-24.07%|34|2023-03-06|15/12/2022||||1010000000|2022-11-09|15/09/2022|0.05||954000000|925500000
2022-11-28 04:15:44|10563|41694|KL PDNI|2.2B|2200000000|3.35|441,721|19.64%|28|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:15:48|10564|103797|TW 9940|21.41B|21410000000|29.05|239,215|-12.76%|24|2023-02-24|15/12/2022|||||2022-11-28|15/09/2022|0.27||2970000000|
2022-11-28 04:15:53|10565|1166358|BVMF BOAS3|2.36B|2360000000|4.45|1,560,906|-44.02%|13|2023-03-23|15/12/2022||0.135||227000000|2022-11-09|15/09/2022|0.12|0.125|222000000|222000000
2022-11-28 04:15:57|10566|18165|NS GNFC|95.23B|95230000000|612.80|1,730,757|47.09%|35|2023-01-23|15/12/2022|||||2022-11-10|15/09/2022|15.35||25870000000|
2022-11-28 04:15:59|10567|102163|PS DNL|55.43B|55430000000|7.780|2,231,335|-10.39%|26|2023-03-28|15/12/2022|||||2022-11-28|15/09/2022|0.13||11580000000|
2022-11-28 04:16:03|10568|19482|IS KOZAA|17.42B|17420000000|44.900|32,002,410|135.2%|35|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|1.34||2010000000|
2022-11-28 04:16:06|10569|103646|TW 5388|20.59B|20590000000|82.70|5,168,293|26.26%|26|2023-03-22|15/12/2022||2.31||18690000000|2022-11-28|15/09/2022|2.02|2.15|18280000000|18250000000
2022-11-28 04:16:09|10570|100126|HK 2233|4.46B|4460000000|0.830|9,348,328|-36.84%|17|2023-03-27|15/12/2022||0.13||4013000000|2022-03-27|15/12/2021||0.17||4730000000
2022-11-28 04:16:12|10571|979824|KQ 100090|1.29T|1290000000000|23,600|448,921|21.54%|25|2023-03-01|15/12/2022||272.00||188300000000|2022-11-14|15/09/2022|98.98|458.00|184800000000|167000000000
2022-11-28 04:16:15|10572|1012368|TWO 4147|15.82B|15820000000|62.70|1,811|-12.06%|26|2023-03-01|15/12/2022||-0.19||163000000|2022-11-28|15/09/2022|-0.14|-0.16|96580000|159000000
2022-11-28 04:16:18|10573|1012146|TWO 3081|10.24B|10240000000|111.50|2,755|-43.97%|26|2023-02-27|15/12/2022||1.09||628710000|2022-11-28|15/09/2022|1.12|1.17|661100000|656860000
2022-11-28 04:16:21|10574|996059|BVMF MOVI3|3.24B|3240000000|8.96|3,356,515|-47.82%|25|2023-03-22|15/12/2022||0.7326||3080000000|2022-11-07|15/09/2022|0.71|0.6512|2690000000|2640000000
2022-11-28 04:16:24|10575|13209|QE MCGS|1.87B|1870000000|6.649|171,999|-21.03%|24|2023-02-08|15/12/2022|||||2022-11-28|15/09/2022|0.07||114100000|
2022-11-28 04:16:29|10576|100244|NS JUST|49.9B|49900000000|591.90|337,878|-16.35%|36|2023-01-23|15/12/2022||7.69||2290000000|2022-10-14|15/09/2022|6.14|1.88|2050000000|2010000000
2022-11-28 04:16:33|10577|103086|TW 1515|5.3B|5300000000|29.20|763,431|-54.45%|23|2022-11-28|15/09/2022|-0.24||1070000000||2022-08-31|15/06/2022|-0.49|2.33|944200000|4320000000
2022-11-28 04:16:36|10578|41640|KL YTLS|6.09B|6090000000|0.555|4,499,887|-5.93%|33|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|0.0032||6490000000|
2022-11-28 04:16:40|10579|13694|MCX MSNG|69.8B|69800000000|1.756|9,158,877|-17.94%|31|2022-11-28|15/09/2022|||||2022-08-03|15/06/2022||||
2022-11-28 04:16:42|10580|1161014|HK 9996|5.08B|5080000000|7.45|1,082,746|-57.43%|0||
2022-11-28 04:16:45|10581|42628|AT EYDr|751.89M|751890000|7.06|127,430|-1.81%|28|2022-11-30|15/09/2022|||||2022-09-23|15/06/2022|0.16|||
2022-11-28 04:16:49|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
2022-11-28 04:16:52|10583|42672|AT SRSr|416.48M|416480000|6.22|42,549|-26.82%|28|2022-11-15|15/09/2022|||113800000||2022-09-07|15/06/2022|0.17||213500000|
2022-11-28 04:16:55|10584|987128|HK 2006|17.2B|17200000000|3.090|4,979,616|6.19%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2022-11-28 04:16:59|10585|103234|TW 2323|7.24B|7240000000|7.070|3,067,916|-19.01%|23|2022-11-28|15/09/2022|||||2022-09-05|15/06/2022|-0.48||1870000000|
2022-11-28 04:17:03|10586|997897|KS 145720|707.16B|707160000000|80,900|97,785|44.21%|25|2023-02-13|15/12/2022||2079||106700000000|2022-11-14|15/09/2022|2844.8|1301|90700000000|90700000000
2022-11-28 04:17:07|10587|103590|TW 3704|11.74B|11740000000|33.55|2,000,131|-0.76%|26|2023-03-01|15/12/2022||1.28||8570000000|2022-11-28|15/09/2022|1.87|0.9129|8660000000|7480000000
2022-11-28 04:17:09|10588|50022|HK 3818|1.82B|1820000000|0.310|4,476,432|-54.93%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2022-11-28 04:17:13|10589|41407|SN AESANDES|1.3T|1300000000000|122.00|164,012.79|23.9%|15|2023-02-27|15/12/2022||0.0092|||2022-11-03|15/09/2022||0.0092||
2022-11-28 04:17:16|10590|50054|HK 1361|6.68B|6680000000|3.230|1,147,481|-11.8%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2022-11-28 04:17:19|10591|950528|KL UNSM|4.4B|4400000000|2.700|1,109,757|-36.32%|26|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|0.0385||439700000|
2022-11-28 04:17:22|10592|1073430|WA TENP|982.2M|982200000|135.20|34,145|-63.46%|20|2022-11-21|15/09/2022|2.61||134800000|134430000|2022-09-04|15/06/2022|2.03||124100000|125200000
2022-11-28 04:17:25|10593|1141275|HK 1931|2.94B|2940000000|1.93|494,269|-40.37%|0||
2022-11-28 04:17:28|10594|1052835|BMV TRAXIONA|13.96B|13960000000|29.060|928,689|-10.47%|24|2023-03-01|15/12/2022||0.4||4980000000|2022-10-24|15/09/2022|0.317|0.317|5370000000|5300000000
2022-11-28 04:17:31|10595|953717|TW 8341|15.5B|15500000000|139.00|163,998|-30.67%|26|2023-02-24|15/12/2022||2.35||963500000|2022-11-28|15/09/2022|1.69|2.34|910400000|915000000
2022-11-28 04:17:34|10596|18256|NS KARU|82.27B|82270000000|102.70|8,007,983|104.99%|28|2023-02-02|15/12/2022||1.80||9750000000|2022-10-21|15/09/2022|3.1|3.08|10630000000|10530000000
2022-11-28 04:17:37|10597|18403|NS SRID|29.72B|29720000000|329.10|371,415|-37.42%|28|2023-02-02|15/12/2022||5.30||8014000000|2022-11-14|15/09/2022|0.00|0.00|8970000000|9990000000
2022-11-28 04:17:42|10598|985148|EGX CLHO|6.86B|6860000000|4.70|2,529,902|-0.63%|24|2023-03-20|15/12/2022|||||2022-11-28|15/09/2022|0.05||660500000|695000000
2022-11-28 04:17:44|10599|1096080|HK 1911|3.94B|3940000000|6.93|1,032,469|-56.13%|0||
2022-11-28 04:17:48|10600|943499|HK 1600|3.2B|3200000000|3.29|1,493,705|-54.56%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2022-11-28 04:17:52|10601|102505|BK ESSO|42.91B|42910000000|12.40|20,992,275|67.79%|27|2023-02-27|15/12/2022||0.18|||2022-11-09|15/09/2022|-0.9|-0.9|65590000000|65590000000
2022-11-28 04:17:55|10602|19583|IS TKFEN|15.09B|15090000000|40.66|18,265,387|126.01%|38|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|1.99||8220000000|8220000000
2022-11-28 04:17:58|10603|42644|AT HEPr|2.1B|2100000000|6.87|90,430|17.44%|38|2023-02-23|15/12/2022||-0.25||3640000000|2022-11-10|15/09/2022|0.83|0.59|4190000000|3710000000
2022-11-28 04:18:02|10604|1093999|KS 298000|422.65B|422650000000|127,000|15,400|-50.85%|19|2022-11-28|15/09/2022|-47768.17|18558|702900000000|818300000000|2022-08-11|15/06/2022|-27597.65|18380|766400000000|712900000000
2022-11-28 04:18:05|10605|979768|KQ 092040|366.61B|366610000000|18,500|71,000|-36.87%|25|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-28 04:18:08|10606|1156019|HK 9909|1.93B|1930000000|4.10|2,138,066|-74.36%|0||
2022-11-28 04:18:11|10607|50507|BVMF ANIM3|1.78B|1780000000|4.57|4,035,363|-34.62%|26|2023-03-15|15/12/2022||-0.2387||866320000|2022-11-14|15/09/2022|-0.0964|-0.0964|905100000|905100000
2022-11-28 04:18:14|10608|969094|HK 3813|2.41B|2410000000|0.465|1,647,854|-57.52%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2022-11-28 04:18:17|10609|13696|MCX NMTP|88.35B|88350000000|4.780|3,866,075|-31.42%|29|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-28 04:18:21|10610|943449|HK 0579|14.02B|14020000000|1.700|4,051,500|-21.66%|14|2022-10-28|15/09/2022|||||2022-08-25|15/06/2022||||
2022-11-28 04:18:25|10611|100071|HK 0934|6.27B|6270000000|2.52|1,633,555|-11.81%|26|2022-11-30|15/09/2022|||||2022-08-26|15/06/2022|0.14||323700000|
2022-11-28 04:18:28|10612|980727|BE TTAt|385.88M|385880000|0.2140|14,802|-15.08%|0||
2022-11-28 04:18:32|10613|13218|QE QANC|2.84B|2840000000|4.351|281,356|-15.1%|31|2023-01-26|15/12/2022|||||2022-11-28|15/09/2022|0.09||165100000|
2022-11-28 04:18:36|10614|12889|EGX TMGH|18.12B|18120000000|8.78|1,752,315|7.73%|38|2023-03-06|15/12/2022|||||2022-11-30|15/09/2022|0.43||6820000000|4130000000
2022-11-28 04:18:39|10615|1131567|HK 6055|6.43B|6430000000|9.18|941,817|-47.98%|9|2022-08-26|15/06/2022|0.32||3870000000||2022-03-14|15/12/2021|0.83||4370000000|
2022-11-28 04:18:43|10616|37730|WA ATTP|3.58B|3580000000|36.06|78,424|6.62%|37|2022-11-09|15/09/2022|-0.53||4810000000|5070000000|2022-09-28|15/06/2022|7.22||6410000000|5930000000
2022-11-28 04:18:45|10617|1162598|HK 9997|9.05B|9050000000|7.38|1,132,659|-20.47%|0||
2022-11-28 04:18:50|10618|992657|TW 3413|18.22B|18220000000|188.50|710,319|-11.5%|26|2023-02-24|15/12/2022||6.68||4080000000|2022-11-28|15/09/2022|7.32|6.73|4060000000|4060000000
2022-11-28 04:18:53|10619|1062839|IS MPARK|15.72B|15720000000|75.55|964,706|149.18%|25|2023-03-06|15/12/2022|||||2022-11-07|15/09/2022|2.22||2480000000|2520000000
2022-11-28 04:18:57|10620|999097|HK 0581|4.91B|4910000000|1.320|2,523,410|-38.25%|14|2023-03-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:19:01|10621|18033|NS BASF|115.14B|115140000000|2,666.55|24,502|-1.9%|26|2023-02-07|15/12/2022||28.80||30307000000|2022-11-10|15/09/2022|26.1||35820000000|
2022-11-28 04:19:05|10622|43922|KS 026890|216.88B|216880000000|5,860|158,522|-66.32%|23|2022-11-28|15/09/2022|139||18010000000||2022-08-16|15/06/2022|171.04||21450000000|
2022-11-28 04:19:07|10623|100051|HK 0743|5.03B|5030000000|3.21|568,581|-35.39%|20|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022||||
2022-11-28 04:19:10|10624|103155|TW 1736|22.75B|22750000000|75.20|3,322,952|29.66%|26|2023-03-01|15/12/2022||1.21||11290000000|2022-11-28|15/09/2022|0.74|0.74|8030000000|8030000000
2022-11-28 04:19:14|10625|947275|NS BAMN|94.98B|94980000000|2,926.75|64,794|-5.14%|31|2023-02-01|15/12/2022||||5534000000|2022-10-27|15/09/2022|29|32.8|6280000000|5940000000
2022-11-28 04:19:17|10626|19509|IS MGROS|22.45B|22450000000|124.00|3,067,033|181.82%|38|2023-03-08|15/12/2022||1.21||19500000000|2022-11-18|15/09/2022|3.24|3.24|21820000000|20570000000
2022-11-28 04:19:20|10627|1008732|HK 2001|3.66B|3660000000|2.34|2,287,468|-39.21%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2022-11-28 04:19:23|10628|50002|HK 1333|11.88B|11880000000|1.680|2,946,000|0%|14|2022-11-28|15/09/2022|||||2022-08-26|15/06/2022||||
2022-11-28 04:19:27|10629|18741|BVMF MYPK3|2.14B|2140000000|14.13|2,066,190|6.12%|38|2023-03-09|15/12/2022||0.241||3640000000|2022-11-09|15/09/2022|0.38|0.6365|4320000000|4260000000
2022-11-28 04:19:31|10630|12888|EGX SWDY|20.57B|20570000000|9.48|2,177,000|10.75%|38|2023-02-07|15/12/2022|||||2022-11-28|15/09/2022|0.56||23610000000|19039000000
2022-11-28 04:19:34|10631|103255|TW 2355|12.22B|12220000000|30.75|1,035,890|-6.53%|26|2023-03-01|15/12/2022||0.4925||4520000000|2022-11-28|15/09/2022|0.52|0.4783|4270000000|4370000000
2022-11-28 04:19:37|10632|1082079|HK 6100|4.11B|4110000000|7.84|256,403|-43.49%|12|2023-03-18|15/12/2022|||||2022-11-25|15/09/2022||||
2022-11-28 04:19:40|10633|103389|TW 2605|11.68B|11680000000|19.95|3,671,066|-27.19%|26|2023-03-30|15/12/2022||0.47||1290000000|2022-11-28|15/09/2022|-0.17|0.42|1020000000|1210000000
2022-11-28 04:19:44|10634|1012379|TWO 4162|19.11B|19110000000|133.00|15,940|132.92%|26|2023-03-01|15/12/2022||0.96||252000000|2022-11-30|15/09/2022|0.61|0.85|154900000|225000000
2022-11-28 04:19:46|10635|1117969|HK 1890|4.23B|4230000000|2.10|1,655,775|-52.38%|0||
2022-11-28 04:19:49|10636|950273|KL GNIC|763.17M|763170000|1.140|966,449|-28.43%|26|2023-02-22|15/12/2022|||||2022-10-25|15/09/2022|0.019|0.017|46000000|46000000
2022-11-28 04:19:53|10637|43462|KS 073240|877.58B|877580000000|2,960|309,872|-27.7%|38|2023-02-10|15/12/2022||198.00||840000000000|2022-11-14|15/09/2022|-120.85|40.00|977600000000|748000000000
2022-11-28 04:19:56|10638|1061667|KQ 166090|606.41B|606410000000|35,800|132,112|-40.25%|24|2023-03-01|15/12/2022||||76300000000|2022-10-26|15/09/2022|970.11||71000000000|71000000000
2022-11-28 04:20:00|10639|979582|KQ 065660|146.46B|146460000000|14,500|31,121|-75.59%|23|2022-11-10|15/09/2022|-155.06||1550000000||2022-08-10|15/06/2022|-220.18||1780000000|
2022-11-28 04:20:04|10640|103360|TW 2501|17.8B|17800000000|15.35|607,168|-20.88%|26|2023-03-13|15/12/2022|||||2022-11-28|15/09/2022|0.38||4580000000|
2022-11-28 04:20:07|10641|103196|TW 2031|11.96B|11960000000|37.25|1,461,293|-35.55%|26|2023-03-01|15/12/2022||0.97||4230000000|2022-11-30|15/09/2022|-0.48|0.92|4260000000|4030000000
2022-11-28 04:20:11|10642|993203|NS PNBH|75.51B|75510000000|444.00|650,650|-11.34%|26|2023-01-20|15/12/2022||12.41||4800000000|2022-11-30|15/09/2022|15.55|15.3|16830000000|6070000000
2022-11-28 04:20:15|10643|18302|NS NCCL|50.92B|50920000000|81.85|3,426,007|8.74%|38|2023-02-10|15/12/2022||||24852000000|2022-11-17|15/09/2022|2.09|1.97|34050000000|29270000000
2022-11-28 04:20:17|10644|1166255|KQ 294090|557.58B|557580000000|17,550|117,119|-27.83%|12|2022-11-14|15/09/2022|-176.21||3480000000||2022-08-16|15/06/2022|-290.63||663800000|
2022-11-28 04:20:20|10645|1169011|BVMF INTB3|10.21B|10210000000|31.17|1,152,497|16.23%|12|2023-03-20|15/12/2022||0.435||1360000000|2022-10-31|15/09/2022|0.3756|0.3303|1130000000|1130000000
2022-11-28 04:20:24|10646|17995|NS ALOK|76.46B|76460000000|15.400|2,412,880|-32.96%|27|2023-02-16|15/12/2022|||||2022-10-15|15/09/2022|-0.39||16990000000|
2022-11-28 04:20:27|10647|953529|LON LNTAq|863.06M|863060000|1.50|2,897|-45.75%|20|2023-02-22|15/12/2022||||162060000000|2022-10-24|15/09/2022||||134350000000
2022-11-28 04:20:30|10648|41661|KL CAPI|2.33B|2330000000|0.560|4,020,466|-38.12%|38|2023-03-27|15/12/2022||-0.0678||4640000000|2022-11-28|15/09/2022||-0.0508||3480000000
2022-11-28 04:20:33|10649|100272|NS VAIB|54.73B|54730000000|332.60|529,268|-37.44%|25|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|1.37||6460000000|
2022-11-28 04:20:37|10650|950325|KL IOIP|5.73B|5730000000|1.040|542,918|-5.45%|26|2023-02-24|15/12/2022|||||2022-11-23|15/09/2022|0.116||691500000|
2022-11-28 04:20:40|10651|990647|HK 1176|4.7B|4700000000|0.650|3,661,257|-57.59%|14|2022-08-30|15/06/2022|-0.07||1340000000||2022-03-30|15/12/2021|-0.04||1400000000|
2022-11-28 04:20:42|10652|37811|WA GPW|1.49B|1490000000|35.50|56,420|-15.68%|38|2023-03-15|15/12/2022|||||2022-11-23|15/09/2022|0.74||88400000|87170000
2022-11-28 04:20:47|10653|43575|KS 001060|442.11B|442110000000|19,350|69,862|-12.71%|26|2023-03-01|15/12/2022||||179700000000|2022-11-14|15/09/2022|347.34||168800000000|169380000000
2022-11-28 04:20:50|10654|978765|NS THYO|32.77B|32770000000|618.00|98,522|-44.62%|26|2023-03-01|15/12/2022||4.65||1360000000|2022-11-28|15/09/2022|3.8|4.71|1350000000|1400000000
2022-11-28 04:20:53|10655|1056491|BVMF ZAMP3|1.61B|1610000000|5.98|1,848,405|-15.18%|24|2023-02-23|15/12/2022||0.178||1000000000|2022-11-10|15/09/2022|-0.0888|-0.0888|909000000|909000000
2022-11-28 04:20:57|10656|102384|PS RRHI|84.9B|84900000000|57.350|335,123|-8.69%|26|2022-11-28|15/09/2022|1.12|0.9025|44720000000|44720000000|2022-08-10|15/06/2022|1.03|1.03|42940000000|42940000000
2022-11-28 04:21:01|10657|39850|NS BACO|23.41B|23410000000|158.40|321,133|-17.71%|40|2023-01-12|15/12/2022||3.2||2580000000|2022-11-09|15/09/2022|2.2|2.17|2300000000|2290000000
2022-11-28 04:21:05|10658|19431|IS GUBRF|62.49B|62490000000|187.40|4,438,094|144.17%|35|2023-03-09|15/12/2022|||||2022-11-09|15/09/2022|1.07||6490000000|
2022-11-28 04:21:08|10659|18035|NS BEML|123.96B|123960000000|1,497.00|84,742|-11.03%|31|2023-02-10|15/12/2022||||9040000000|2022-11-09|15/09/2022|3.9|3.9|8050000000|8050000000
2022-11-28 04:21:12|10660|19370|IS DOHOL|20.88B|20880000000|7.990|181,956,039|162.83%|36|2022-11-28|15/09/2022|0.64||13070000000||2022-08-19|15/06/2022|0.6||10880000000|
2022-11-28 04:21:15|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||||
2022-11-28 04:21:18|10662|1166991|HK 9993|13.03B|13030000000|4.13|2,943,186|10.4%|0||
2022-11-28 04:21:21|10663|979452|KQ 052400|197.11B|197110000000|16,950|135,450|-38.36%|24|2023-02-20|15/12/2022|||||2022-11-11|15/09/2022|892.65||56990000000|
2022-11-28 04:21:23|10664|980648|BE NFSt|1.67B|1670000000|1.100|-|17.02%|0||
2022-11-28 04:21:26|10665|1052402|NYSE QD|227.23M|227230000|0.730|525,158|-50%|24|2023-03-15|15/12/2022||0.7007||271140000|2022-11-21|15/09/2022|-2.64|0.8281|110160000|243960000
2022-11-28 04:21:28|10666|102222|PS DMC|132.64B|132640000000|9.990|8,316,590|30.13%|27|2023-03-06|15/12/2022|||||2022-11-28|15/09/2022|0.55||32830000000|32840000000
2022-11-28 04:21:32|10667|979653|KQ 074600|695.32B|695320000000|26,400|319,410|-4.38%|25|2022-11-14|15/09/2022|788.56|674.43|203900000000|203900000000|2022-08-16|15/06/2022|912.19|774.74|192200000000|185850000000
2022-11-28 04:21:35|10668|1012843|TW 6541|12.17B|12170000000|34.50|1,045,019|-33.65%|24|2023-03-01|15/12/2022||-0.92||3000000|2022-11-30|15/09/2022|-1.15|-0.95|8330000|3000000
2022-11-28 04:21:38|10669|1072173|KQ 042000|219.96B|219960000000|11,450|112,143|-54.49%|23|2022-11-14|15/09/2022|-218.94|-248.31|69770000000|77700000000|2022-08-16|15/06/2022|-318.49|-178.83|70540000000|79580000000
2022-11-28 04:21:46|10670|43387|KS 012630|309.74B|309740000000|5,670|57,028|-44.51%|36|2023-02-01|15/12/2022|||||2022-11-14|15/09/2022|262.06||1166800000000|
2022-11-28 04:21:48|10671|1095935|HK 2552|2.98B|2980000000|3.08|3,052,213|-26.47%|4|2023-03-14|15/12/2022||0.22||525260000|2022-08-19|15/06/2022||-0.20||
2022-11-28 04:21:52|10672|50069|HK 2877|4.91B|4910000000|6.50|824,615|-9.18%|23|2023-03-27|15/12/2022||0.42|||2022-11-30|15/09/2022||||
2022-11-28 04:21:55|10673|29589|NYSE TGS|2.74B|2740000000|9.135|137,443|110.97%|29|2023-03-07|15/12/2022||-0.21|||2022-11-07|15/09/2022|0.23|0.23|188450000|193100000
2022-11-28 04:21:57|10674|1167308|BVMF AERI3|1.2B|1200000000|1.58|4,644,074|-78.75%|14|2023-02-07|15/12/2022|||||2022-11-10|15/09/2022|-0.03||625600000|626000000
2022-11-28 04:22:01|10675|962574|BVMF AESB3|6.23B|6230000000|9.81|2,278,052|-12.89%|27|2023-02-22|15/12/2022||0.4216||710010000|2022-11-03|15/09/2022|0.2262|0.1571|640400000|633160000
2022-11-28 04:22:03|10676|1161013|HK 9983|3.21B|3210000000|3.29|1,965,963|-32.63%|0||
2022-11-28 04:22:06|10677|19513|IS OYAKC|24.47B|24470000000|21.100|19,535,705|195.1%|35|2023-02-14|15/12/2022|||||2022-11-28|15/09/2022|0.59||3480000000|
2022-11-28 04:22:09|10678|979379|KQ 045390|291.76B|291760000000|3,995|2,217,746|-28.88%|22|2022-08-12|15/06/2022|29.96||26020000000||2022-05-13|15/03/2022|23.51||24890000000|
2022-11-28 04:22:14|10679|979662|KQ 078130|335B|335000000000|2,565|1,216,195|-36.77%|23|2022-11-14|15/09/2022|-45||28000000000||2022-08-16|15/06/2022|-8.77||29070000000|
2022-11-28 04:22:16|10680|943443|HK 0468|1.7B|1700000000|1.27|3,322,734|-52.63%|6|2023-03-28|15/12/2022|||||2018-04-23|15/12/2017|0.13||1270000000|
2022-11-28 04:22:19|10681|18756|BVMF POMO4|2.45B|2450000000|2.43|6,208,473|-7.14%|35|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|0.06|0.03|1520000000|1520000000
2022-11-28 04:22:23|10682|979766|KQ 091700|462.48B|462480000000|8,580|264,400|-22.88%|27|2023-03-01|15/12/2022||169.37||292550000000|2022-10-31|15/09/2022|267.56|277.77|301250000000|301220000000
2022-11-28 04:22:26|10683|1163131|HK 1477|6.18B|6180000000|7.24|336,832|-56.8%|0||
2022-11-28 04:22:29|10684|950210|KL DUFU|922.23M|922230000|1.74|1,941,030|-58.07%|23|2022-11-01|15/09/2022|0.03||74720000||2022-08-02|15/06/2022|0.06||91790000|
2022-11-28 04:22:33|10685|979274|KQ 036930|553.16B|553160000000|12,350|562,228|-26.35%|26|2023-02-01|15/12/2022||||110600000000|2022-11-14|15/09/2022|653.74||105200000000|111400000000
2022-11-28 04:22:36|10686|980078|KQ 214450|611.52B|611520000000|63,400|38,220|-19.62%|26|2023-01-30|15/12/2022||1312||51970000000|2022-11-14|15/09/2022|1720.64|1429|46200000000|46200000000
2022-11-28 04:22:39|10687|100104|HK 1668|5.61B|5610000000|0.490|9,945,399|-7.27%|13|2022-07-03|15/03/2022|0.01||4150000000||2021-11-29|15/09/2021|0.08||6170000000|
2022-11-28 04:22:41|10688|40451|IS BERA|10.36B|10360000000|30.340|14,174,912|183.55%|23|2022-11-08|15/09/2022|1.75||2400000000||2022-08-18|15/06/2022|1.09||2120000000|
2022-11-28 04:22:45|10689|43394|KS 049770|513.26B|513260000000|136,500|2,992|-28.76%|36|2023-02-09|15/12/2022||||974100000000|2022-11-14|15/09/2022|7408.53||1121800000000|1098430000000
2022-11-28 04:22:48|10690|979665|KQ 078160|238.95B|238950000000|14,100|50,037|-34.12%|24|2023-03-01|15/12/2022||||16100000000|2022-11-04|15/09/2022|990.92||14700000000|14700000000
2022-11-28 04:22:51|10691|979796|KQ 095610|272.77B|272770000000|17,500|67,290|-34.96%|26|2022-11-14|15/09/2022|833.49||91800000000|89500000000|2022-08-12|15/06/2022|633.62||88300000000|88300000000
2022-11-28 04:22:54|10692|986320|NS DIBL|32.61B|32610000000|223.15|278,145|-56.25%|28|2023-02-10|15/12/2022|||||2022-11-28|15/09/2022|1.16|-0.6|25960000000|24340000000
2022-11-28 04:22:57|10693|19436|IS HEKTS|43.38B|43380000000|34.980|61,203,733|778.23%|24|2023-02-09|15/12/2022|||||2022-11-28|15/09/2022|0.03||1530000000|
2022-11-28 04:22:59|10694|101633|JK WIKA|8.21T|8210000000000|915|19,602,480|-26.59%|25|2022-11-28|15/09/2022|||||2022-08-30|15/06/2022|-1.63||4021000000000|4020700000000
2022-11-28 04:23:03|10695|37759|WA CIEP|2.08B|2080000000|39.50|59,820|-6.62%|36|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|||1300000000|1300000000
2022-11-28 04:23:06|10696|1062273|IS ENJSA|32.36B|32360000000|27.40|17,356,425|113.73%|25|2023-02-16|15/12/2022|||||2022-11-30|15/09/2022|1.02||24330000000|20850000000
2022-11-28 04:23:09|10697|101631|JK WSKT|13.02T|13020000000000|452|24,269,496|-35.58%|26|2023-02-16|15/12/2022||16.54|||2022-11-28|15/09/2022|8.23|-11.89|4213300000000|
2022-11-28 04:23:12|10698|947439|NS CEAT|74.38B|74380000000|1,846.00|316,453|48.71%|32|2023-02-01|15/12/2022||14.20||27030000000|2022-11-07|15/09/2022|6.3|5.71|28950000000|28930000000
2022-11-28 04:23:15|10699|946381|HK 0520|6.79B|6790000000|6.26|11,516,262|4.65%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2022-11-28 04:23:19|10700|1006224|KQ 183300|506.97B|506970000000|49,350|34,517|-30.7%|26|2023-02-27|15/12/2022||1367||78000000000|2022-11-11|15/09/2022|1396.55|1265|75200000000|73000000000
2022-11-28 04:23:22|10701|1142501|KQ 319660|428.55B|428550000000|17,750|272,996|-21.81%|14|2022-11-11|15/09/2022|2398.1||142100000000|122200000000|2022-08-12|15/06/2022|1557.06||133900000000|121700000000
2022-11-28 04:23:26|10702|1142482|KQ 299660|137.7B|137700000000|14,200|69,449|-72.33%|18|2022-11-11|15/09/2022|-404.36||||2022-08-12|15/06/2022|-428.69|||
2022-11-28 04:23:29|10703|19433|IS HALKB|48.65B|48650000000|9.79|219,713,347|100.61%|37|2023-02-13|15/12/2022||1.26||11280000000|2022-11-11|15/09/2022|0.8662|0.56|25010000000|11670000000
2022-11-28 04:23:33|10704|18178|NS HEGL|39.8B|39800000000|1,033.60|201,933|-46.29%|31|2023-02-08|15/12/2022||||6728000000|2022-11-11|15/09/2022|33.66||5980000000|5980000000
2022-11-28 04:23:36|10705|958368|KL SCOG|2.05B|2050000000|1.590|278,308|2.58%|26|2023-02-23|15/12/2022|||||2022-11-22|15/09/2022|0.018||469300000|
2022-11-28 04:23:39|10706|992737|KQ 217270|588.55B|588550000000|12,050|71,520|-55.05%|23|2022-11-14|15/09/2022|-382||7310000000||2022-08-16|15/06/2022|-877||6190000000|
2022-11-28 04:23:42|10707|990500|HK 0863|1.25B|1250000000|2.85|654,113|-73.47%|12|2022-08-25|15/06/2022|-0.73||36280000||2022-03-29|15/12/2021|-0.5||199200000|
2022-11-28 04:23:44|10708|945149|DFM AMANT|2.07B|2070000000|0.838|1,507,972|-27.13%|23|2022-11-30|15/09/2022|-0||87180000||2022-08-10|15/06/2022|0.01||126400000|
2022-11-28 04:23:48|10709|979433|KQ 050890|349.3B|349300000000|5,570|285,109|-19.66%|24|2023-01-18|15/12/2022||||81200000000|2022-11-14|15/09/2022|||142600000000|142600000000
2022-11-28 04:23:50|10710|1155950|HK 9928|709.68M|709680000|0.67|6,701,065|-79.72%|10|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022||||
2022-11-28 04:23:53|10711|979110|KQ 018000|237.16B|237160000000|1,895|386,989|-34.2%|24|2022-11-14|15/09/2022|-40.53||36290000000||2022-08-16|15/06/2022|-56.62||72430000000|
2022-11-28 04:23:57|10712|103161|TW 1789|18.98B|18980000000|24.00|1,404,508|-0.62%|34|2023-02-24|15/12/2022||0.08||780000000|2022-11-28|15/09/2022|0.08|0.1|704700000|775000000
2022-11-28 04:24:01|10713|103250|TW 2349|5.13B|5130000000|7.400|913,523|-19.57%|32|2022-11-28|15/09/2022|0.01||2090000000||2022-07-13|15/06/2022|0.04||2040000000|
2022-11-28 04:24:04|10714|104349|PSX UBL|134.02B|134020000000|109.48|479,327|-21.8%|26|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022|5.32|6.59|37110000000|35714000000
2022-11-28 04:24:07|10715|979343|KQ 041960|455.52B|455520000000|7,140|102,182|-21.93%|23|2022-11-14|15/09/2022|-15.37||8100000000||2022-08-12|15/06/2022|17.32||11570000000|
2022-11-28 04:24:10|10716|990208|HK 0305|2.47B|2470000000|0.750|1,879,111|-57.22%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2022-11-28 04:24:13|10717|41674|KL PREI|3.61B|3610000000|1.180|418,338|-2.48%|26|2023-01-26|15/12/2022||7.00|||2022-10-27|15/09/2022|0.02||143600000|
2022-11-28 04:24:16|10718|943501|HK 1622|6.18B|6180000000|1.74|2,433,616|-24.89%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2022-11-28 04:24:19|10719|1089235|KQ 226950|276.12B|276120000000|20,550|88,307|-50.72%|23|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-479.36||4440000000|
2022-11-28 04:24:22|10720|1169005|NS INDG|62.75B|62750000000|1,329.00|91,064|-40.92%|12|2023-03-01|15/12/2022||||3000000000|2022-11-30|15/09/2022|7.78|2.55|2430000000|2460000000
2022-11-28 04:24:25|10721|13204|QE GISS|2.95B|2950000000|1.590|6,618,377|-16.36%|35|2023-02-16|15/12/2022|||||2022-11-28|15/09/2022|0.05|0.0554|926900000|922050000
2022-11-28 04:24:28|10722|959123|BMV NEMAKA|18.24B|18240000000|5.97|2,998,874|8.35%|29|2023-02-15|15/12/2022||0.1052|||2022-10-18|15/09/2022|0.17|0.17|24390000000|20610000000
2022-11-28 04:24:32|10723|19601|IS ULKER|10.54B|10540000000|30.82|10,953,094|55.97%|38|2023-03-08|15/12/2022||-0.48||5730000000|2022-11-28|15/09/2022|-0.63|-0.46|7300000000|7030000000
2022-11-28 04:24:36|10724|945158|NS PLMD|93.02B|93020000000|966.75|90,108|-2.01%|26|2023-01-26|15/12/2022|||||2022-11-04|15/09/2022|4.5|4.5|2750000000|2750000000
2022-11-28 04:24:39|10725|946714|NS JCHA|30.75B|30750000000|1,130.95|16,110|-43.11%|26|2023-02-07|15/12/2022||3.00||4680000000|2022-10-19|15/09/2022|-19.5|-19.68|3080000000|3080000000
2022-11-28 04:24:43|10726|19528|IS OTKAR|22.32B|22320000000|929.90|316,248|131.32%|27|2023-02-03|15/12/2022|||||2022-11-28|15/09/2022|2.41||1470000000|1940000000
2022-11-28 04:24:44|10727|1162796|NASDAQ EBON|32.02M|32020000|5.100|19,645|-88.82%|1|2022-11-17|15/06/2022|-0.05||25060000||
2022-11-28 04:24:48|10728|102564|BK KSL|16.14B|16140000000|3.660|4,945,141|-1.61%|25|2022-12-21|15/10/2022|||||2022-09-09|15/07/2022|0.12||5490000000|
2022-11-28 04:24:51|10729|18120|NS EPLI|52.2B|52200000000|165.70|367,852|-18.32%|26|2023-02-02|15/12/2022||||8960000000|2022-11-05|15/09/2022|1.5|1.28|9480000000|9480000000
2022-11-28 04:24:57|10730|1062260|KS 284740|655.85B|655850000000|31,550|23,860|-21.93%|22|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022||||
2022-11-28 04:25:01|10731|43968|KS 057050|564.95B|564950000000|49,100|11,235|-23.91%|32|2023-02-07|15/12/2022||1883||436400000000|2022-11-14|15/09/2022|3550.79|2108|430050000000|430050000000
2022-11-28 04:25:05|10732|43736|KS 006060|203.75B|203750000000|3,985|111,706|-31.8%|26|2023-03-06|15/12/2022|||||2022-11-14|15/09/2022|262.09||507900000000|
2022-11-28 04:25:09|10733|18622|BVMF BRPR3|2.77B|2770000000|5.97|2,640,111|-19.13%|38|2023-02-07|15/12/2022||0.0809|||2022-11-03|15/09/2022|0.1|0.0747|84800000|46400000
2022-11-28 04:25:11|10734|21090|NYSE SOL|297.13M|297130000|4.750|597,035|-32.43%|36|2023-03-23|15/12/2022||0.1225||72660000|2022-12-06|15/09/2022||0.0075||22560000
2022-11-28 04:25:15|10735|103052|TW 1444|9.84B|9840000000|10.40|4,147,892|-7.14%|25|2023-03-27|15/12/2022|||||2022-11-30|15/09/2022|0.22||3290000000|
2022-11-28 04:25:18|10736|1010624|HK 1257|3.2B|3200000000|1.55|2,743,756|-42.7%|13|2023-02-27|15/12/2022|||||2022-08-08|15/06/2022|0.18|||
2022-11-28 04:25:21|10737|1166246|HK 6988|3.9B|3900000000|1.63|19,070,009|-22.94%|6|2022-08-31|15/06/2022|0.03||1370000000||2022-03-20|15/12/2021|0.06||771600000|
2022-11-28 04:25:24|10738|41639|KL UMWS|3.9B|3900000000|3.34|475,361|6.71%|38|2023-03-01|15/12/2022||0.1035||2880000000|2022-11-28|15/09/2022||0.1079||3120000000
2022-11-28 04:25:26|10739|1030904|KL LOTT|3.6B|3600000000|1.580|1,156,759|-25.82%|24|2023-02-01|15/12/2022|||||2022-10-26|15/09/2022|-0.1561|-0.163|2370000000|2370000000
2022-11-28 04:25:29|10740|1166438|HK 6998|1.02B|1020000000|2.16|432,559|-73.48%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2022-11-28 04:25:33|10741|41672|KL BUAB|2.57B|2570000000|0.435|12,733,579|-4.4%|33|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|0.025||653100000|
2022-11-28 04:25:36|10742|43758|KS 007460|517.48B|517480000000|666|6,796,448|-58.23%|23|2022-11-14|15/09/2022|||||2022-08-12|15/06/2022|-54||37270000000|
2022-11-28 04:25:39|10743|41450|SN FORUS|256.86B|256860000000|993.79|44,082.73|-14.71%|30|2023-02-28|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:25:42|10744|996172|BVMF PARD3|2.81B|2810000000|22.14|576,100|14.54%|25|2023-03-28|15/12/2022||0.3682||521910000|2022-11-10|15/09/2022|0.3317|0.3317|527000000|531310000
2022-11-28 04:25:45|10745|100097|HK 1234|4.41B|4410000000|3.68|366,970|-16.59%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2022-11-28 04:25:50|10746|103454|TW 2905|13.11B|13110000000|15.00|707,231|-35.21%|23|2022-11-30|15/09/2022|0.71||36550000000||2022-08-31|15/06/2022|-1.57||29370000000|
2022-11-28 04:25:52|10747|102349|PS VLL|19.17B|19170000000|1.510|1,480,790|-58.18%|27|2023-03-21|15/12/2022||0.0259||1960000000|2022-11-28|15/09/2022|0.18|0.4776|1910000000|6510000000
2022-11-28 04:25:55|10748|1061947|NYSE ZEPP|76.57M|76570000|1.23|63,402|-83.39%|23|2023-03-16|15/12/2022||1.34||1460000000|2022-11-21|15/09/2022|-0.04|0.59|1200000000|1330000000
2022-11-28 04:25:58|10749|103172|TW 1905|18.69B|18690000000|17.20|854,460|-28.03%|25|2022-11-28|15/09/2022|0.26|0.09|6160000000|4940000000|2022-08-11|15/06/2022|0.15|0.09|6220000000|4830000000
2022-11-28 04:26:01|10750|1167072|HK 2126|1.7B|1700000000|3.98|1,189,588|-68.3%|0||
2022-11-28 04:26:04|10751|13801|WA EUR|1.8B|1800000000|12.99|159,624|21.86%|37|2022-11-10|15/09/2022|0.24||8270000000|8300000000|2022-08-30|15/06/2022|0.11||7840000000|7510000000
2022-11-28 04:26:07|10752|50114|JO OCEJ|7.22B|7220000000|5,869|71,906|-2.18%|16|2022-11-24|15/09/2022||375.00||4655000000|2022-06-02|15/03/2022|1.2||3180000000|
2022-11-28 04:26:11|10753|993741|BMV DANHOS13|35.67B|35670000000|23.290|648,895|10.74%|26|2023-02-16|15/12/2022||0.6246||1480000000|2022-10-20|15/09/2022|0.506|0.5195|1350000000|1350000000
2022-11-28 04:26:14|10754|990094|HK 0120|10.86B|10860000000|1.250|1,219,589|2.52%|14|2022-08-25|15/06/2022|0.01||1030000000||2022-03-31|15/12/2021|||1580000000|
2022-11-28 04:26:17|10755|943437|HK 0337|2.08B|2080000000|0.75|2,420,717|-51.55%|6|2023-03-29|15/12/2022|||||2018-04-19|15/12/2017|0.39||9860000000|
2022-11-28 04:26:19|10756|942338|HK 0095|5.76B|5760000000|1.130|9,184,394|-26.67%|6|2023-03-30|15/12/2022|||||2018-04-20|15/12/2017|0.12||2370000000|
2022-11-28 04:26:22|10757|103222|TW 2231|19.24B|19240000000|143.50|918,088|-6.32%|26|2023-03-30|15/12/2022||1.32||1080000000|2022-11-30|15/09/2022|0.75|1.2|957800000|951000000
2022-11-28 04:26:25|10758|104193|PSX HPWR|84.34B|84340000000|64.99|3,309,511|-10.54%|26|2023-02-20|15/12/2022||||46267000000|2022-11-28|15/09/2022|7.01|7.33|29590000000|24640000000
2022-11-28 04:26:28|10759|103180|TW 2009|11.36B|11360000000|31.60|5,217,225|-28.51%|25|2022-11-30|15/09/2022|0.49||720500000||2022-08-31|15/06/2022|-0.03||777700000|
2022-11-28 04:26:31|10760|1087961|BO FINO|188.56B|188560000000|6,110.05|6,838|65.79%|21|2023-03-01|15/12/2022||||5730000000|2022-11-28|15/09/2022|66.09|66.1|9190000000|7980000000
2022-11-28 04:26:35|10761|1094001|KS 298040|802.67B|802670000000|87,500|81,812|33.9%|20|2023-03-27|15/12/2022||2203||1414200000000|2022-10-28|15/09/2022|2743.52|2182|786300000000|786300000000
2022-11-28 04:26:38|10762|39840|BO SPJT|23.83B|23830000000|39.60|331,144|-48.27%|26|2023-02-13|15/12/2022||-8.27||17991000000|2022-11-14|15/09/2022|-14|-9.6|19530000000|21420000000
2022-11-28 04:26:42|10763|43431|KS 003240|599.24B|599240000000|732,000|617|-23.4%|33|2023-02-08|15/12/2022|||||2022-11-14|15/09/2022|-13465||643800000000|
2022-11-28 04:26:45|10764|1008701|KQ 265520|287.01B|287010000000|18,550|62,808|-19.48%|24|2022-11-14|15/09/2022|745.3|745.3|122000000000|122000000000|2022-08-16|15/06/2022|1773.38|1770.14|121730000000|121730000000
2022-11-28 04:26:49|10765|943463|HK 0818|2.22B|2220000000|0.800|621,461|-23.58%|14|2022-08-11|15/06/2022|0.2||1740000000||2022-03-23|15/12/2021|1.22||4180000000|
2022-11-28 04:26:51|10766|1055339|SN SMU|624.52B|624520000000|108.300|4,079,514|20.84%|25|2023-03-13|15/12/2022|||||2022-11-28|15/09/2022|5.09||723500000000|
2022-11-28 04:26:54|10767|1163127|HK 6968|3B|3000000000|0.67|58,167,414|-83.69%|0||
2022-11-28 04:26:57|10768|50517|BVMF TUPY3|4.18B|4180000000|28.98|855,539|43.83%|31|2023-03-28|15/12/2022||0.6492||2360000000|2022-11-18|15/09/2022|0.9254|0.9254|2690000000|2640000000
2022-11-28 04:27:00|10769|101605|JK TINS|9.57T|9570000000000|1,285|18,319,303|-19.06%|25|2022-11-28|15/09/2022|8.6||2702900000000||2022-09-02|15/06/2022|64.53||3086000000000|
2022-11-28 04:27:04|10770|104160|PSX FAUF|130.94B|130940000000|102.98|445,205|2.06%|26|2023-02-02|15/12/2022|||||2022-11-28|15/09/2022|7.68|4.01|30690000000|23980000000
2022-11-28 04:27:07|10771|1009367|BVMF TEND3|472.6M|472600000|4.89|4,286,310|-72.64%|24|2023-03-09|15/12/2022||-0.898||614720000|2022-11-03|15/09/2022|-0.5887|-1.27|573200000|591390000
2022-11-28 04:27:10|10772|43938|KS 033180|149.98B|149980000000|956|608,117|-65.43%|23|2022-11-14|15/09/2022|-185.24||45310000000||2022-08-16|15/06/2022|-474.48||47790000000|
2022-11-28 04:27:14|10773|18441|NS TVEB|63.43B|63430000000|36.95|6,738,464|-11%|26|2023-01-17|15/12/2022||1.2||15670000000|2022-10-18|15/09/2022|0.00|0.4|14740000000|13260000000
2022-11-28 04:27:16|10774|1084940|HK 1773|3.55B|3550000000|1.65|25,012,188|-8.9%|0||
2022-11-28 04:27:20|10775|986127|NS ADEN|31.65B|31650000000|283.45|329,531|-15.31%|26|2023-02-06|15/12/2022||||1488000000|2022-11-28|15/09/2022|2.34||1390000000|1390000000
2022-11-28 04:27:22|10776|1169404|BVMF ESPA3|334.6M|334600000|1.37|6,027,708|-83.97%|12|2023-03-01|15/12/2022||0.0778||261290000|2022-11-14|15/09/2022|-0.07|0.0583|227770000|219000000
2022-11-28 04:27:26|10777|979287|KQ 036810|325.3B|325300000000|15,850|99,439|-32.91%|24|2023-02-13|15/12/2022||||68700000000|2022-11-14|15/09/2022||||63400000000
2022-11-28 04:27:29|10778|41438|SN ECL|498B|498000000000|479.29|1,242,173.2|-9.41%|31|2023-02-01|15/12/2022||0.04|||2022-10-26|15/09/2022|-0.02|-0.0169|499700000|499000000
2022-11-28 04:27:32|10779|18718|BVMF LEVE3|3.69B|3690000000|28.75|203,213|13.41%|35|2023-03-13|15/12/2022|||||2022-11-11|15/09/2022|1.59||1200000000|1030000000
2022-11-28 04:27:35|10780|950198|KL ATAI|270.64M|270640000|0.225|6,616,384|-56.73%|24|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:27:38|10781|1162593|NASDAQ GTH|86.62M|86620000|0.96|203,855|-91.11%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2022-11-28 04:27:41|10782|103384|TW 2547|8.18B|8180000000|9.29|716,543|-7.56%|24|2023-03-27|15/12/2022|||||2022-11-30|15/09/2022|-0.03||1430000000|
2022-11-28 04:27:43|10783|41676|KL SAEN|559.01M|559010000|0.035|17,803,430|-61.11%|25|2022-12-08|15/10/2022||||1328000000|2022-09-26|15/07/2022|0.00||1170000000|
2022-11-28 04:27:47|10784|979957|KQ 138080|165.53B|165530000000|16,700|23,477|-49.24%|26|2023-02-03|15/12/2022||||38200000000|2022-11-14|15/09/2022|287||19100000000|35600000000
2022-11-28 04:27:50|10785|19526|IS NUHCM|14.92B|14920000000|98.75|236,139|135.68%|23|2022-11-28|15/09/2022|2.95||2260000000||2022-08-12|15/06/2022|2.43||1760000000|
2022-11-28 04:27:53|10786|18763|BVMF ENAT3|3.6B|3600000000|13.65|1,401,658|16.59%|38|2023-03-15|15/12/2022||0.4844||864070000|2022-11-10|15/09/2022|0.07|0.4026|638180000|638180000
2022-11-28 04:27:56|10787|1050111|NYSE BEST|46.53M|46530000|0.5120|137,228|-90.69%|24|2023-03-07|15/12/2022||-4.75||9950000000|2022-11-16|15/09/2022|-0.59|-5.71|285300000|8000000000
2022-11-28 04:27:59|10788|946388|HK 0698|1.2B|1200000000|0.123|10,230,757|-52.45%|26|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022|||4270000000|4054000000
2022-11-28 04:28:03|10789|1073018|KS 018250|297.48B|297480000000|15,800|155,740|-21.77%|23|2022-11-14|15/09/2022|487.58|335.92|157850000000|157850000000|2022-08-12|15/06/2022|151.76|304.64|141900000000|145000000000
2022-11-28 04:28:06|10790|43373|KS 097230|314.75B|314750000000|4,030|97,901|-48.6%|37|2023-02-06|15/12/2022|||||2022-11-14|15/09/2022|-246.17||397800000000|
2022-11-28 04:28:10|10791|18589|BVMF ABCB4|4.37B|4370000000|19.79|897,952|29.76%|31|2023-02-09|15/12/2022||0.9163||647000000|2022-11-04|15/09/2022|0.93|0.899|617000000|616520000
2022-11-28 04:28:13|10792|949930|JO AFHJ|5.77B|5770000000|480|280,821|18.52%|14|2022-12-05|15/09/2022|||||2022-06-06|15/03/2022|0.17||2150000000|
2022-11-28 04:28:15|10793|104278|PSX PSO|69.99B|69990000000|149.23|735,253|-10.64%|26|2023-01-26|15/12/2022||30.22||492620000000|2022-11-28|15/09/2022|3.72|17.37|900700000000|836010000000
2022-11-28 04:28:19|10794|41482|SN RIPLEY|272.98B|272980000000|141.00|5,582,791.36|-10.19%|34|2023-03-06|15/12/2022|||||2022-12-02|15/09/2022|-6.43||470000000000|498340000000
2022-11-28 04:28:23|10795|1054970|HK 2858|5.02B|5020000000|0.770|3,494,189|-44.76%|23|2023-03-21|15/12/2022|||||2022-08-24|15/06/2022||||
2022-11-28 04:28:26|10796|1089260|HK 1672|3.33B|3330000000|3.06|1,430,055|6.04%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2022-11-28 04:28:28|10797|1156250|HK 3718|2.23B|2230000000|0.610|3,442,186|16.98%|9|2022-08-26|15/06/2022|0.04||2390000000||2022-03-29|15/12/2021|0.07||2340000000|
2022-11-28 04:28:32|10798|42626|AT AGNr|450.84M|450840000|5.00|32,411|6.84%|37|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022||||
2022-11-28 04:28:35|10799|43647|KS 003060|202.08B|202080000000|506|1,758,117|-42.58%|23|2022-11-11|15/09/2022|11.22||16020000000||2022-08-12|15/06/2022|7.76||15230000000|
2022-11-28 04:28:39|10800|19612|IS VESTL|16.97B|16970000000|50.600|22,742,780|68.67%|30|2023-03-07|15/12/2022|||||2022-11-28|15/09/2022|-0.9||14470000000|
2022-11-28 04:28:42|10801|103604|TW 4414|2.39B|2390000000|2.92|29,216,438|-59.89%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:28:45|10802|102359|PS CEB|23.73B|23730000000|38.500|163,718|-20.66%|31|2023-03-24|15/12/2022||5.23||11430000000|2022-11-28|15/09/2022|-4.43|0.4586|16850000000|7250000000
2022-11-28 04:28:49|10803|18093|NS DCBA|37.9B|37900000000|121.70|2,702,534|35.83%|29|2023-01-18|15/12/2022||2.27||5580000000|2022-11-05|15/09/2022|3.6|3.68|5100000000|5100000000
2022-11-28 04:28:52|10804|958338|BVMF GUAR3|3.7B|3700000000|7.42|1,474,152|-28.28%|26|2023-03-07|15/12/2022|||||2022-11-09|15/09/2022|0.01||2010000000|2010000000
2022-11-28 04:28:55|10805|50555|PR TABK|46.4B|46400000000|16,900.00|279|7.64%|32|2023-02-08|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:28:58|10806|41613|KL MYRS|1.43B|1430000000|0.320|9,386,780|-8.57%|28|2023-02-27|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:29:00|10807|1084284|KQ 245620|167.65B|167650000000|1,950|1,979,229|-43.35%|23|2022-11-14|15/09/2022|-108||20720000000||2022-08-16|15/06/2022|-51||24180000000|
2022-11-28 04:29:04|10808|12874|EGX ETEL|39.66B|39660000000|23.25|1,292,404|59.25%|38|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|1.4||11870000000|11220000000
2022-11-28 04:29:07|10809|104342|PSX TRGP|80.17B|80170000000|146.80|11,015,381|68.12%|23|2022-10-28|15/09/2022|10.73||375000||2022-10-04|15/06/2022|9.91|9.90|607000|
2022-11-28 04:29:10|10810|987135|HK 3301|1.18B|1180000000|0.70|4,984,832|-76.16%|6|2023-03-31|15/12/2022|||||2018-04-26|15/12/2017|0.71||18440000000|
2022-11-28 04:29:14|10811|18411|NS SPTL|70.33B|70330000000|748.25|43,430|16.42%|27|2023-01-23|15/12/2022|||||2023-01-19|15/03/2023||||
2022-11-28 04:29:17|10812|1008762|NYSE SOS|25.17M|25170000|4.271|75,767|-93.33%|24|2022-12-12|15/09/2022|||||2022-09-28|15/06/2022|-0||132700000|
2022-11-28 04:29:21|10813|103014|TW 1309|7.93B|7930000000|19.95|536,049|-42.42%|26|2023-03-01|15/12/2022||-0.1||4630000000|2022-11-30|15/09/2022|0.09|-0.11|4690000000|4980000000
2022-11-28 04:29:23|10814|39923|NS VAKR|31.89B|31890000000|30.30|9,881,233|-14.29%|25|2023-02-14|15/12/2022|||||2022-10-21|15/09/2022|0.05||2340000000|
2022-11-28 04:29:26|10815|955728|BMV AGUA|15.27B|15270000000|32.23|331,370|27.85%|25|2023-02-16|15/12/2022|||||2022-10-19|15/09/2022|||3540000000|3510000000
2022-11-28 04:29:29|10816|40580|EGX CIRA|7.43B|7430000000|12.66|327,593|-8.72%|24|2023-02-01|15/11/2022||||456000000|2022-11-02|15/08/2022||||154000000
2022-11-28 04:29:31|10817|1163132|HK 9979|10.69B|10690000000|6.09|4,257,294|37.89%|0||
2022-11-28 04:29:34|10818|103301|TW 2421|11.27B|11270000000|44.90|1,558,632|3.94%|26|2023-03-20|15/12/2022||1.01||3770000000|2022-11-28|15/09/2022|1.42|1.33|3660000000|3690000000
2022-11-28 04:29:36|10819|1123318|HK 3316|4.56B|4560000000|15.94|226,552|-20%|0||
2022-11-28 04:29:39|10820|50161|JO ZEDJ|2.72B|2720000000|177|1,476,213|2.8%|17|2022-10-04|15/08/2022|||9000000||2022-04-13|15/02/2022|-0.32||-438000000|
2022-11-28 04:29:42|10821|1116249|BVMF LOGG3|1.81B|1810000000|18.07|369,795|-23.46%|22|2023-02-07|15/12/2022||0.12||60940000|2022-10-26|15/09/2022|0.245|0.21|59200000|59600000
2022-11-28 04:29:45|10822|969126|BVMF SAPR4|5.71B|5710000000|3.85|3,290,185|7.59%|25|2023-02-07|15/12/2022||0.167||1450000000|2022-11-03|15/09/2022|0.1719|0.1552|1430000000|1420000000
2022-11-28 04:29:49|10823|43621|KS 002320|303.85B|303850000000|20,300|22,940|-31.83%|24|2022-11-28|15/09/2022|554.7|836.00|707500000000|734000000000|2022-08-12|15/06/2022|1254.49|822.00|707000000000|707000000000
2022-11-28 04:29:53|10824|12880|EGX OCDI|4.57B|4570000000|12.83|82,051|-33.52%|38|2023-03-06|15/12/2022|||||2022-11-28|15/09/2022|0.4||1920000000|1922000000
2022-11-28 04:29:56|10825|980046|KQ 206640|238.12B|238120000000|10,200|113,242|-38.74%|25|2022-11-14|15/09/2022|265.99||27750000000||2022-08-12|15/06/2022|213.12||24130000000|
2022-11-28 04:30:00|10826|979843|KQ 102710|332.19B|332190000000|22,650|62,406|-21.74%|25|2022-11-14|15/09/2022|1276||175200000000||2022-08-16|15/06/2022|1270||175600000000|
2022-11-28 04:30:03|10827|959035|HK 0686|3.84B|3840000000|0.171|2,971,159|-32.55%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2022-11-28 04:30:06|10828|1084939|HK 3700|1.61B|1610000000|0.830|1,499,413|-44%|19|2022-11-30|15/09/2022|||||2022-08-28|15/06/2022||||
2022-11-28 04:30:09|10829|1165887|BVMF HBSA3|1.9B|1900000000|2.50|4,180,058|-16.94%|15|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022|0.12||500900000|522000000
2022-11-28 04:30:11|10830|39880|NS KVRI|29.22B|29220000000|508.85|198,584|0.86%|31|2023-02-08|15/12/2022||2.80||1300000000|2022-11-14|15/09/2022|2.8|2.8|1670000000|1670000000
2022-11-28 04:30:15|10831|40604|EGX JUFO|6.54B|6540000000|6.96|136,907|1.02%|37|2022-11-30|15/09/2022|0.16||3000000000|3130000000|2022-08-31|15/06/2022|0.19||2760000000|2760000000
2022-11-28 04:30:18|10832|41699|KL MAHS|1.23B|1230000000|0.505|1,874,213|-31.29%|37|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|0.013||542000000|
2022-11-28 04:30:22|10833|943447|HK 0564|13.43B|13430000000|7.55|1,200,778|-11.2%|30|2023-03-27|15/12/2022||0.3188|||2022-10-26|15/09/2022|0.3047|0.3302|8980000000|
2022-11-28 04:30:25|10834|979807|KQ 097780|96.22B|96220000000|1,655|426,022|-66.36%|25|2022-11-14|15/09/2022|||||2022-08-16|15/06/2022|-197.27||48920000000|
2022-11-28 04:30:28|10835|940988|KS 027410|316.8B|316800000000|3,645|126,901|-33.12%|25|2022-11-14|15/09/2022|162.91|75.00|114000000000|63400000000|2022-08-11|15/06/2022|264.77|57.00|111100000000|57700000000
2022-11-28 04:30:32|10836|19591|IS TSKB|10.92B|10920000000|3.900|217,488,508|165.31%|38|2023-02-01|15/12/2022|||||2022-11-01|15/09/2022|0.4||4230000000|2096000000
2022-11-28 04:30:34|10837|1166931|KQ 348210|527.7B|527700000000|53,400|45,225|4.55%|12|2023-03-01|15/12/2022||1044||28800000000|2022-11-14|15/09/2022|1969|1160|34700000000|34700000000
2022-11-28 04:30:37|10838|1166929|HK 6989|4.27B|4270000000|3.35|4,983,277|-25.69%|0||
2022-11-28 04:30:40|10839|18012|NS ASTR|84.28B|84280000000|3,370.00|17,331|5.32%|24|2023-02-08|15/12/2022|||||2022-11-28|15/09/2022|13.03||2360000000|
2022-11-28 04:30:43|10840|41487|SN SECURITY|661.83B|661830000000|165.05|3,672,670.28|29.35%|27|2023-02-23|15/12/2022|||||2022-11-18|15/09/2022|8.31||786200000000|
2022-11-28 04:30:46|10841|943503|HK 1628|2.22B|2220000000|0.34|11,339,014|-54.43%|6|2023-03-31|15/12/2022||0.03||13969000000|2018-04-26|15/12/2017|0.48||14450000000|
2022-11-28 04:30:49|10842|43796|KS 009410|162.57B|162570000000|4,400|124,999|-56.34%|24|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|402.96||604500000000|
2022-11-28 04:30:53|10843|950526|KL VELE|1.19B|1190000000|0.145|31,105,377|11.54%|26|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|-0.005||86600000|
2022-11-28 04:30:55|10844|1123319|HK 3662|1.35B|1350000000|1.86|12,138,570|-40.19%|0||
2022-11-28 04:30:59|10845|947347|NS ADRG|42.05B|42050000000|453.95|150,122|-13.18%|26|2023-02-09|15/12/2022|||||2022-10-20|15/09/2022|4.18|4.7|6880000000|6880000000
2022-11-28 04:31:02|10846|103600|TW 4142|15.62B|15620000000|36.60|2,053,701|-20.09%|26|2023-03-01|15/12/2022||0.26||654500000|2022-11-30|15/09/2022|0.98|1.07|1090000000|1100000000
2022-11-28 04:31:09|10847|103673|TW 6120|6.06B|6060000000|9.10|1,210,559|-16.51%|24|2023-02-07|15/12/2022|||||2022-11-28|15/09/2022|-0.23||2950000000|
2022-11-28 04:31:12|10848|1141282|HK 0382|2.37B|2370000000|1.89|1,312,204|-60.61%|8|2023-02-01|15/11/2022|||||2022-11-25|15/08/2022||||993720000
2022-11-28 04:31:16|10849|980039|KQ 200230|111.86B|111860000000|1,120|288,132|-57.98%|23|2022-11-28|15/09/2022|-88.87||5710000000||2022-08-12|15/06/2022|-216.21||6130000000|
2022-11-28 04:31:19|10850|1155548|KQ 216080|203.96B|203960000000|11,050|26,501|-50.33%|16|2022-11-14|15/09/2022|14.53||11990000000|11600000000|2022-08-12|15/06/2022|97.75||10310000000|10800000000
2022-11-28 04:31:22|10851|990865|SG 2198|1.81B|1810000000|1.520|617,805|-34.76%|13|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 04:31:26|10852|43451|KS 001430|637.61B|637610000000|19,100|363,231|-1.55%|36|2023-03-01|15/12/2022||1042||1070830000000|2022-11-28|15/09/2022|622|941.00|1079000000000|1069600000000
2022-11-28 04:31:28|10853|43771|KS 008350|350.99B|350990000000|2,585|2,669,205|-0.58%|23|2022-11-14|15/09/2022|13.03||63850000000||2022-08-16|15/06/2022|116.66||65370000000|
2022-11-28 04:31:31|10854|13881|HK 1133|5.48B|5480000000|3.210|3,381,541|-10.23%|12|2023-03-25|15/12/2022|||||2022-03-22|15/12/2021||||
2022-11-28 04:31:34|10855|104279|PSX PKOL|119.18B|119180000000|419.00|164,062|20.4%|30|2023-01-26|15/12/2022||19.96||12610000000|2022-11-28|15/09/2022|29.88|28.14|16360000000|15170000000
2022-11-28 04:31:37|10856|990824|HK 1858|5.17B|5170000000|13.48|464,962|-28.74%|13|2022-10-26|15/09/2022|||189000000||2022-08-25|15/06/2022|||314000000|
2022-11-28 04:31:39|10857|1082137|HK 1763|4.31B|4310000000|13.46|45,657|-44.87%|0||
2022-11-28 04:31:42|10858|1142512|NS SPAD|40.92B|40920000000|571.10|134,350|36.94%|19|2023-02-14|15/12/2022||||2660000000|2022-11-30|15/09/2022|7.76||2980000000|2360000000
2022-11-28 04:31:46|10859|50178|JO AIPJ|8.14B|8140000000|5,030|80,149|11.41%|15|2023-02-21|15/12/2022|||||2022-08-23|15/06/2022|2.44||4360000000|
2022-11-28 04:31:50|10860|104312|PSX SEAR|28.46B|28460000000|72.95|434,044|-36.18%|24|2022-11-30|15/09/2022|0.68||8210000000|7504000000|2022-08-31|15/06/2022|1.3||7710000000|
2022-11-28 04:31:53|10861|969068|HK 0951|1.78B|1780000000|1.610|640,929|-18.72%|13|2022-11-30|15/09/2022|||||2022-08-30|15/06/2022||||
2022-11-28 04:31:54|10862|1163137|HK 1981|2.03B|2030000000|1.06|3,463,612|-67.04%|0||
2022-11-28 04:31:58|10863|987126|HK 1317|1.05B|1050000000|0.35|1,574,000|-69.83%|1|2019-04-26|15/02/2019|||||
2022-11-28 04:32:01|10864|990782|HK 1558|5.28B|5280000000|6.00|760,879|5.45%|14|2023-03-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:32:03|10865|1088101|NS SOLA|17B|17000000000|474.10|101,872|-59.39%|19|2023-02-09|15/12/2022||24.50||4226000000|2022-11-28|15/09/2022|-2.77|-2.1|3380000000|3460000000
2022-11-28 04:32:07|10866|1093919|KQ 089970|295.54B|295540000000|13,000|65,993|-21.04%|21|2022-11-14|15/09/2022|264.21||13620000000|40300000000|2022-08-12|15/06/2022|491.89||39230000000|38800000000
2022-11-28 04:32:09|10867|1123794|HK 1797|39.27B|39270000000|36.15|25,348,384|364.92%|1|2023-01-22|15/11/2022||-0.36||533110000|
2022-11-28 04:32:13|10868|1096066|NASDAQ YI|238.16M|238160000|2.860|117,699|-30.58%|17|2022-12-01|15/09/2022|||||2022-08-25|15/06/2022|-1.14||3040000000|
2022-11-28 04:32:16|10869|989512|KQ 084110|233.33B|233330000000|18,750|18,216|-52.7%|24|2022-11-14|15/09/2022|486.88||170900000000||2022-08-16|15/06/2022|200.88||169700000000|
2022-11-28 04:32:18|10870|1156020|HK 9911|1.65B|1650000000|1.370|4,437,634|-65.51%|0||
2022-11-28 04:32:22|10871|1011879|KQ 267980|395.78B|395780000000|51,400|12,053|-24.63%|25|2023-03-01|15/12/2022||||419630000000|2022-11-14|15/09/2022|237||429000000000|417370000000
2022-11-28 04:32:25|10872|969082|HK 1970|1.76B|1760000000|5.20|309,839|-57.13%|19|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:32:28|10873|18803|BVMF TRIS3|651.96M|651960000|3.58|1,050,894|-33.53%|26|2022-11-08|15/09/2022|0.06|0.09|195500000|168500000|2022-08-11|15/06/2022|0.11|0.11|201550000|208330000
2022-11-28 04:32:32|10874|27071|BMV AXTELCPO|4.19B|4190000000|1.480|252,706|-62.24%|37|2023-02-14|15/12/2022||-0.0028|||2022-10-20|15/09/2022|-0.01|-0.0382|2860000000|2660000000
2022-11-28 04:32:34|10875|1129394|NASDAQ SY|67.48M|67480000|0.637|292,312|-84.04%|12|2023-03-22|15/12/2022||||320000000|2022-11-18|15/09/2022|0.02||323300000|307000000
2022-11-28 04:32:36|10876|104245|PSX MILM|74.98B|74980000000|644.39|53,162|24.55%|24|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022|4.72||7570000000|
2022-11-28 04:32:41|10877|942603|PS DD|15.83B|15830000000|6.750|262,837|-19.74%|23|2022-11-15|15/09/2022|0.3||5640000000||2022-08-16|15/06/2022|0.13||1670000000|
2022-11-28 04:32:44|10878|100084|HK 1098|2.4B|2400000000|3.20|444,151|-55.58%|14|2022-08-24|15/06/2022|0.11||4970000000||2022-03-22|15/12/2021|0.94||19730000000|
2022-11-28 04:32:48|10879|32312|NYSE BBAR|1.28B|1280000000|3.210|507,341|11.46%|39|2023-02-16|15/12/2022||0.2749||242900000|2022-11-22|15/09/2022|0.2923|0.2095|559220000|223890000
2022-11-28 04:32:51|10880|104099|PSX BAFL|57.31B|57310000000|32.35|1,041,498|-6.64%|26|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022|3.11|3.38|68500000000|27141000000
2022-11-28 04:32:54|10881|1153100|BVMF CEAB3|718.23M|718230000|2.34|5,070,269|-64.27%|18|2022-11-08|15/09/2022|-0.2||1410000000|1390000000|2022-08-10|15/06/2022|0.01||1630000000|1570000000
2022-11-28 04:32:57|10882|18468|NS WCKH|34.57B|34570000000|239.70|928,209|-44.49%|27|2023-01-26|15/12/2022|||||2022-11-04|15/09/2022|-13.15||6790000000|
2022-11-28 04:33:00|10883|103362|TW 2505|7.24B|7240000000|19.05|149,626|-19.28%|24|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022|0.31||491900000|
2022-11-28 04:33:03|10884|1152996|HK 6820|2.18B|2180000000|0.990|246,722|-22.48%|0||
2022-11-28 04:33:06|10885|41455|SN IAM|476.39B|476390000000|476.39|1,252,462.56|6.99%|32|2023-03-01|15/12/2022||14.6|||2022-12-01|15/09/2022||8.17||
2022-11-28 04:33:09|10886|1142470|KQ 263050|288.59B|288590000000|7,480|1,819,610|-33.96%|18|2022-11-14|15/09/2022|-275.43||63900000||2022-08-16|15/06/2022|-294.9||25810000|
2022-11-28 04:33:12|10887|979941|KQ 131370|217.8B|217800000000|4,055|124,985|-55.19%|23|2022-11-14|15/09/2022|23.5||9220000000|14000000000|2022-08-16|15/06/2022|69.01||15890000000|16600000000
2022-11-28 04:33:15|10888|1012193|TWO 3228|13.59B|13590000000|200.50|2,103|-57.43%|23|2022-11-30|15/09/2022|-0.2||66370000||2022-08-31|15/06/2022|0.15||104200000|
2022-11-28 04:33:18|10889|943507|HK 1681|2.56B|2560000000|3.25|556,444|-4.61%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2022-11-28 04:33:20|10890|1137418|HK 1935|1.84B|1840000000|1.100|1,110,098|-51.48%|0||
2022-11-28 04:33:24|10891|979859|KQ 108230|271.35B|271350000000|7,570|186,393|-5.49%|23|2022-11-14|15/09/2022|260.02||43810000000||2022-08-16|15/06/2022|-92.47||96500000000|
2022-11-28 04:33:28|10892|12883|EGX PHDC|5.31B|5310000000|1.747|7,144,017|-4.27%|31|2023-03-06|15/12/2022|||||2022-11-28|15/09/2022|0.12||2620000000|4100000000
2022-11-28 04:33:30|10893|1166723|BVMF SEQL3|726.6M|726600000|3.65|3,808,332|-63.9%|13|2023-02-23|15/12/2022|||||2022-10-18|15/09/2022|-0.08||538200000|
2022-11-28 04:33:33|10894|103579|TW 3653|50.56B|50560000000|376.00|1,742,708|-6.58%|24|2023-03-16|15/12/2022|||||2022-11-28|15/09/2022|5.7||3250000000|
2022-11-28 04:33:36|10895|41458|SN ILC|296.01B|296010000000|2,960.10|62,154.31|0.1%|25|2023-03-27|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:33:39|10896|1173361|HK 9982|1.87B|1870000000|0.54|1,827,214|-60.71%|0||
2022-11-28 04:33:41|10897|1096012|NASDAQ QTT|11.09M|11090000|0.3800|52,568|-94.38%|18|2022-12-21|15/09/2022|||||2022-09-07|15/06/2022||||
2022-11-28 04:33:45|10898|996098|KL SERB|74.19M|74190000|0.020|17,387,310|-94.29%|24|2022-11-29|15/09/2022|||||2022-08-30|15/06/2022|-0.09||170300000|
2022-11-28 04:33:48|10899|1138458|HK 3798|1.87B|1870000000|1.440|696,651|-3.29%|0||
2022-11-28 04:33:53|10900|1153449|HK 2163|2.83B|2830000000|5.64|33,456|-40.35%|0||
2022-11-28 04:33:56|10901|18676|BVMF EVEN3|1.09B|1090000000|5.26|1,245,337|-12.32%|36|2023-03-22|15/12/2022||0.27||528490000|2022-11-10|15/09/2022|0.18|0.18|689500000|555400000
2022-11-28 04:33:59|10902|950330|KL COMF|283.88M|283880000|0.490|2,029,741|-59.84%|23|2022-12-20|15/10/2022|||||2022-08-30|15/07/2022||||
2022-11-28 04:34:01|10903|1088198|HK 2048|1.21B|1210000000|0.69|4,819,425|-57.93%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2022-11-28 04:34:04|10904|943464|HK 0832|850.96M|850960000|0.28|4,893,321|-71.96%|11|2023-03-27|15/12/2022||||20000000000|2022-08-16|15/06/2022||||10178000000
2022-11-28 04:34:07|10905|950530|KL UTPS|6.05B|6050000000|14.58|378,361|6.48%|23|2022-11-07|15/09/2022|0.45||649600000||2022-07-20|15/06/2022|0.45||701300000|
2022-11-28 04:34:10|10906|1169402|BVMF CSED3|1.49B|1490000000|3.89|530,145|-42.04%|12|2023-03-29|15/12/2022||0.07||533100000|2022-11-14|15/09/2022|0.08|0.08|496150000|496150000
2022-11-28 04:34:13|10907|40449|IS JANTS|13.63B|13630000000|154.500|1,813,226|140.65%|23|2022-10-31|15/09/2022|2.01||841300000||2022-08-08|15/06/2022|1.89||925200000|
2022-11-28 04:34:16|10908|986211|BK TKN|16.28B|16280000000|11.80|7,545,230|65.03%|26|2023-02-20|15/12/2022|||||2022-11-10|15/09/2022|0.13||1210000000|
2022-11-28 04:34:20|10909|979344|KQ 042040|64.81B|64810000000|386|800,614|-66.05%|23|2022-11-14|15/09/2022|-52.43||7890000000||2022-08-12|15/06/2022|-2.06||9750000000|
2022-11-28 04:34:23|10910|102060|WA MRCP|563.24M|563240000|52.90|32,893|-58.3%|24|2022-11-30|15/09/2022||||138200000|2022-08-31|15/06/2022|-1.14||149200000|535700000
2022-11-28 04:34:25|10911|990855|HK 2100|1.09B|1090000000|0.400|1,383,343|-35.32%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2022-11-28 04:34:29|10912|100141|HK 3382|3.26B|3260000000|0.530|1,315,581|-14.52%|25|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|0.05||7110000000|
2022-11-28 04:34:33|10913|12922|EGX HELI|8.26B|8260000000|6.19|3,100,076|35.45%|27|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||803000000
2022-11-28 04:34:35|10914|985129|NYSE COE|37.86M|37860000|1.700|38,584|-6.59%|28|2023-03-23|15/12/2022||0.3||279400000|2022-11-28|15/09/2022||0.35||302100000
2022-11-28 04:34:38|10915|100107|HK 1777|1.15B|1150000000|0.200|18,409,500|-36.51%|6|2023-03-31|15/12/2022|||||2018-04-13|15/12/2017|0.19||6150000000|
2022-11-28 04:34:41|10916|12932|EGX MNHD|6.36B|6360000000|3.04|17,963,788|45.7%|28|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|0.16||1240000000|
2022-11-28 04:34:44|10917|990993|HK 6828|1.12B|1120000000|0.086|15,553,672|-25.86%|14|2022-09-15|15/06/2022|||919300000||2022-04-19|15/12/2021|-0.02||522700000|
2022-11-28 04:34:47|10918|1137421|HK 1769|433.45M|433450000|0.76|2,291,027|-66.53%|0||
2022-11-28 04:34:51|10919|20547|NYSE AIU|15.93M|15930000|1.09|45,207|-89.11%|38|2023-02-22|15/11/2022|||||2022-11-03|15/08/2022||||
2022-11-28 04:34:53|10920|946364|HK 1778|922.27M|922270000|0.62|1,996,000|-46.55%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2022-11-28 04:34:56|10921|43827|KS 011690|97.29B|97290000000|673|704,886|-74.1%|23|2022-11-11|15/09/2022|25.84||40850000000||2022-08-12|15/06/2022|-4.15||30100000000|
2022-11-28 04:35:00|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|
2022-11-28 04:35:02|10923|969370|SG 19Z1|5.53M|5530000|0.004|-|0%|0||
2022-11-28 04:35:05|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|||
2022-11-28 04:35:08|10925|102731|BK GLOBAL|93.15B|93150000000|19.40|8,167,746|4.35%|27|2023-02-13|15/12/2022|||||2022-11-28|15/09/2022|0.16|0.15|8170000000|8130000000
2022-11-28 04:35:10|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|
2022-11-28 04:35:13|10927|11171|BHB AUBK|3.34B|3340000000|305|68,102,160|17.72%|0||
2022-11-28 04:35:15|10928|958514|HM HPG|93.91T|93910000000000|16,200.0|30,240,592|-59.05%|26|2023-01-26|15/12/2022||||28237000000000|2022-11-28|15/09/2022|-199.78||34103300000000|34032500000000
2022-11-28 04:35:17|10929|1097868|LON KAPq|-|-|27.98|101,836|-33.06%|0||
2022-11-28 04:35:19|10930|958739|HM VIC|247.48T|2.4748E+14|66,800|1,342,342|-35.63%|24|2023-01-30|15/12/2022||944.77||48949480000000|2022-11-28|15/09/2022|255|680.77|28742400000000|47989680000000
2022-11-28 04:35:23|10931|50473|BX ROTLV|13.62B|13620000000|19.300|309,048|-12.39%|36|2023-02-16|15/12/2022|||||2022-11-11|15/09/2022|0.85|1.02|1590000000|1490000000
2022-11-28 04:35:25|10932|943374|CSE IAM|8.07B|8070000000|9.02|303|-33.19%|33|2023-02-20|15/12/2022|||||2022-10-25|15/09/2022|||850780000|855830000
2022-11-28 04:35:28|10933|1167001|LON KSPIq|14.51B|14510000000|76.00|41,865|-40.16%|0||
2022-11-28 04:35:31|10934|13237|CSE ATW|82.77B|82770000000|409.95|32,635|-14.59%|30|2022-11-28|15/09/2022|||||2022-09-20|15/06/2022|14.11||22220000000|
2022-11-28 04:35:34|10935|958751|HM VNM|173.68T|1.7368E+14|83,400.0|2,060,313|-2.81%|26|2023-03-01|15/12/2022||916.17||16527500000000|2022-11-30|15/09/2022|984.02|1316.7|16079500000000|16359100000000
2022-11-28 04:35:37|10936|958566|HM MSN|134.83T|1.3483E+14|94,700|992,641|-30.92%|24|2023-01-31|15/12/2022||1300.91||27377900000000|2022-11-28|15/09/2022|381.5|995.83|19523100000000|21724780000000
2022-11-28 04:35:39|10937|101672|LAGOS DANGCEM|4.39T|4390000000000|259.90|302,903|-7.18%|35|2023-02-24|15/12/2022|||||2022-10-29|15/09/2022|2.36|2.3|369220000000|369220000000
2022-11-28 04:35:42|10938|1076910|HM VHM|217.72T|2.1772E+14|50,100|2,749,506|-42.55%|26|2023-03-01|15/12/2022||2319.97||14496926000000|2022-11-30|15/09/2022|3328.58|1761.14|17804900000000|12063598000000
2022-11-28 04:35:45|10939|44430|LON HSBKq|2.87B|2870000000|10.52|82,275|-32.13%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2022-11-28 04:35:48|10940|13388|MSM BKMB|1.04B|1040000000|0.280|2,260,208|16.21%|38|2023-01-12|15/12/2022|||||2022-10-13|15/09/2022|0.01||124300000|123900000
2022-11-28 04:35:52|10941|988918|DH SQPH|188.46B|188460000000|212.60|389,855|-2.61%|23|2022-11-28|15/09/2022|6.2|5.64|16070000000|14877000000|2022-08-31|15/06/2022|4.48|4.48||
2022-11-28 04:35:54|10942|988989|DH BEXI|100.99B|100990000000|115.60|7,330,059|-32.08%|22|2022-11-13|15/09/2022|3.83||19190000000||2022-04-28|15/03/2022|4.51||19920000000|
2022-11-28 04:35:57|10943|994755|HM NVL|37.15T|37150000000000|19,050|4,676,803|-75.8%|24|2023-02-06|15/12/2022|||||2022-10-28|15/09/2022|100.95||3279300000000|
2022-11-28 04:35:59|10944|1131263|LAGOS MTNN|3.98T|3980000000000|210.00|2,114,519|10.53%|20|2023-02-20|15/12/2022|||||2022-10-31|15/09/2022|4.35||506050000000|
2022-11-28 04:36:04|10945|50467|BX ROSNP|27.65B|27650000000|0.4525|10,900,471|7%|37|2023-02-02|15/12/2022||0.03||11780000000|2022-10-28|15/09/2022|0.0644|0.0265|18670000000|15890000000
2022-11-28 04:36:06|10946|958731|HM VCB|351.63T|3.5163E+14|75,000|1,212,602|-10.2%|24|2023-01-26|15/12/2022||||17487000000000|2022-11-30|15/09/2022|1281.53||27526400000000|16285000000000
2022-11-28 04:36:09|10947|101690|LAGOS GTCO|426.1B|426100000000|20.00|15,844,815|-20%|34|2022-10-26|15/09/2022|4.6||||2022-09-05|15/06/2022|1.18|1.19|119700000000|
2022-11-28 04:36:12|10948|101707|LAGOS NESTLE|764.04B|764040000000|980.00|94,397|-29.75%|26|2023-02-16|15/12/2022|||||2022-10-19|15/09/2022|15.65|15.65|111020000000|111020000000
2022-11-28 04:36:15|10949|101753|LAGOS ZENITHB|687.58B|687580000000|21.80|10,595,661|-10.47%|36|2023-02-27|15/12/2022|||||2022-10-27|15/09/2022|2||215810000000|
2022-11-28 04:36:18|10950|1168698|HN THD|14T|14000000000000|40,600|15,639|-83.87%|12|2022-11-02|15/09/2022|105.47||765600000000||2022-08-04|15/06/2022|428||1206100000000|
2022-11-28 04:36:20|10951|989136|DH BXPH|65.27B|65270000000|146.30|644,720|-31.48%|23|2022-11-09|15/09/2022|3.26||8260000000||2022-10-31|15/06/2022|1.89||8740000000|
2022-11-28 04:36:24|10952|50464|BX SNG|15.46B|15460000000|40.10|42,674|19.52%|35|2023-02-16|15/12/2022|||||2022-11-15|15/09/2022|1.33|2.39|3320000000|3410000000
2022-11-28 04:36:28|10953|50449|BX ROBRD|9.13B|9130000000|13.10|131,730|-25.4%|35|2023-02-09|15/12/2022|||||2022-11-04|15/09/2022|0.54|0.54|899000000|872150000
2022-11-28 04:36:30|10954|958674|HM SSI|27.03T|27030000000000|18,150.0|18,079,997|-64.13%|24|2023-01-17|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:36:32|10955|1056075|HM VRE|66.58T|66580000000000|29,200.0|1,502,620|-10.86%|24|2023-03-01|15/12/2022||292.21||1535700000000|2022-11-30|15/09/2022|349.16|252.55|2005200000000|1690520000000
2022-11-28 04:36:36|10956|13240|CSE BCP|46.73B|46730000000|230.00|24,436|-17.03%|31|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:36:39|10957|11177|BHB GFHK|284.92M|284920000|82.5|13,188,830|-8.88%|21|2023-02-15|15/12/2022|||||2022-11-09|15/09/2022|0.0023||34370000|
2022-11-28 04:36:43|10958|13287|CSE CMA|19.23B|19230000000|1,332.00|1,900|-28.39%|22|2023-02-22|15/12/2022|||||2022-11-23|15/09/2022||||
2022-11-28 04:36:46|10959|12461|ASE ARBK|3.06B|3060000000|4.78|355,196|-0.62%|37|2023-01-23|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:36:49|10960|997168|HM VJC|55.14T|55140000000000|101,500|379,827|-23.94%|23|2022-11-30|15/09/2022|75.05||11600500000000||2022-08-31|15/06/2022|332.51||11590000000000|11590000000000
2022-11-28 04:36:52|10961|13250|CSE CSR|17.48B|17480000000|185.00|36,444|-29.66%|17|2022-10-18|15/06/2022|4.24||5080000000||2022-07-06|15/12/2021|3.02||4730000000|
2022-11-28 04:36:54|10962|986125|CSE MSA|15.71B|15710000000|214.00|23,235|-23.02%|19|2023-03-09|15/12/2022|||||2022-11-15|15/09/2022||||
2022-11-28 04:36:58|10963|13545|BHB BTEL|769.99M|769990000|0.468|77,728|-20%|38|2023-02-23|15/12/2022|||||2022-10-31|15/09/2022|0.01||98000000|98000000
2022-11-28 04:37:01|10964|13266|CSE LBV|12.92B|12920000000|4,550.0|1,053|-4.21%|21|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|77.05||6200000000|
2022-11-28 04:37:03|10965|41780|CM JKH|193.54B|193540000000|139.75|550,234|-6.83%|26|2023-01-26|15/12/2022||4.33||60700000000|2022-11-02|15/09/2022|1.16|3.2|69060000000|59030000000
2022-11-28 04:37:06|10966|101682|LAGOS FBNH|394.85B|394850000000|11.00|7,945,281|-8.33%|34|2022-10-27|15/09/2022|0.96||201400000000||2022-07-29|15/06/2022|0.66||157390000000|
2022-11-28 04:37:09|10967|42190|HM SHB|29.81T|29810000000000|9,790.0|11,945,186|-58.06%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|844.45||13029300000000|
2022-11-28 04:37:12|10968|13415|MSM OTEL|651M|651000000|0.868|208,413|16.67%|38|2023-02-13|15/12/2022|||||2022-11-30|15/09/2022|0.02||686900000|676000000
2022-11-28 04:37:14|10969|958676|HM STB|36.76T|36760000000000|19,400.0|18,558,947|-39.55%|24|2023-01-27|15/12/2022|||||2022-11-30|15/09/2022|642.69||12794100000000|
2022-11-28 04:37:17|10970|1059856|HM GEX|11.84T|11840000000000|13,900.0|10,844,734|-67.93%|20|2022-11-30|15/09/2022|17.05||7013800000000||2022-08-31|15/06/2022|15.34||9069300000000|
2022-11-28 04:37:20|10971|958596|HM PDR|8.06T|8060000000000|12,000.0|2,074,897|-81.65%|24|2023-01-16|15/12/2022|||||2022-11-30|15/09/2022|1031||11110000000|
2022-11-28 04:37:23|10972|989128|DH LFAR|75.84B|75840000000|65.30|3,384,702|-13.62%|25|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022|0.98||5710000000|5715000000
2022-11-28 04:37:25|10973|101654|LAGOS ACCESS|275.16B|275160000000|10.00|18,872,166|11.11%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2022-11-28 04:37:29|10974|989044|DH GRAE|387B|387000000000|286.60|61,731|-20.52%|25|2023-01-31|15/12/2022|||||2022-10-20|15/09/2022|6.72||38650000000|
2022-11-28 04:37:32|10975|988974|DH BRAC|57.62B|57620000000|38.50|414,105|-21.02%|24|2023-03-14|15/12/2022|||||2022-11-30|15/09/2022|1.06||13260000000|
2022-11-28 04:37:35|10976|101738|LAGOS UBA|249.66B|249660000000|7.30|6,004,723|-9.88%|35|2023-01-23|15/12/2022|||||2022-11-28|15/09/2022|1.29||242600000000|
2022-11-28 04:37:37|10977|958539|HM KBC|14.47T|14470000000000|18,900.0|8,521,859|-51.5%|25|2023-01-27|15/12/2022|||||2022-11-30|15/09/2022|2494.26||203200000000|203000000000
2022-11-28 04:37:41|10978|945709|BX ROEL|2.49B|2490000000|7.32|88,506|-26.95%|31|2022-11-15|15/09/2022|2.09||3880000000|3580000000|2022-08-17|15/06/2022|-0.05||2680000000|1960000000
2022-11-28 04:37:44|10979|941195|MSM BKNZ|212.51M|212510000|0.095|491,521|-4.04%|25|2022-11-30|15/09/2022|||22620000||2022-08-31|15/06/2022|||21550000|
2022-11-28 04:37:47|10980|958541|HM KDH|16.99T|16990000000000|23,900.0|2,353,788|-46.84%|26|2023-01-25|15/12/2022|||||2022-11-30|15/09/2022|460.84||802700000000|803000000000
2022-11-28 04:37:49|10981|994073|HM SAB|114.85T|1.1485E+14|178,900|148,358|14.77%|24|2023-01-25|15/12/2022||2190.72||10697320000000|2022-10-19|15/09/2022|2046|960.08|8635080000000|5236200000000
2022-11-28 04:37:52|10982|980211|JO LTEJ|11.23B|11230000000|692|1,498,849|-16.22%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2022-11-28 04:37:57|10983|12374|ASE JOPT|552M|552000000|5.52|137,846|60%|24|2022-10-27|15/09/2022|0.1||372900000||2022-08-08|15/06/2022|0.47||458900000|
2022-11-28 04:38:00|10984|953722|HM DGC|20.47T|20470000000000|53,900.0|3,783,830|-33.28%|23|2022-11-30|15/09/2022|3499.7||3695900000000|3696000000000|2022-08-31|15/06/2022|4516||4002000000000|4002000000000
2022-11-28 04:38:03|10985|989113|DH BATC|280.1B|280100000000|518.70|70,881|-17.4%|24|2023-03-06|15/12/2022|||||2022-11-30|15/09/2022|7.6|7.60|20270000000|20271000000
2022-11-28 04:38:07|10986|955703|ZA RIVP|3.44B|3440000000|28.30|18,960|-11.01%|25|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022|4.75||1640000000|
2022-11-28 04:38:10|10987|958518|HM HSG|6.31T|6310000000000|10,550.0|12,054,033|-70.23%|25|2023-01-24|15/12/2022|||||2022-11-30|15/09/2022|-1483.06||7939100000000|7939000000000
2022-11-28 04:38:13|10988|40422|BHB ALBH|1.44B|1440000000|1.015|196,717|25.31%|38|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|0.034||403200000|405000000
2022-11-28 04:38:16|10989|989002|DH OLIS|23.85B|23850000000|119.30|496,057|-25.72%|24|2023-01-30|15/12/2022|||||2022-11-30|15/09/2022|2.33||6870000000|
2022-11-28 04:38:19|10990|13389|MSM BKSB|486.55M|486550000|0.106|495,687|-3.64%|37|2022-11-30|15/09/2022|||54670000||2022-08-31|15/06/2022|||46990000|
2022-11-28 04:38:23|10991|50472|BX TGN|2.88B|2880000000|245.00|1,178|8.89%|28|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|7.48||332700000|273700000
2022-11-28 04:38:25|10992|1024916|HM VCI|9.71T|9710000000000|22,300.0|6,662,703|-64.95%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|693.05||1041900000000|
2022-11-28 04:38:28|10993|955692|CSE TMA|10.93B|10930000000|1,220.00|2,087|-28.45%|14|2022-09-09|15/06/2022|36.53||9510000000||2022-06-09|15/12/2021|64.06||7310000000|
2022-11-28 04:38:31|10994|1166932|LON IGNq|-|-|18.80|4,660|-7.84%|0||
2022-11-28 04:38:34|10995|40421|MSM ORDS|259.08M|259080000|0.398|294,818|10.56%|38|2023-02-08|15/12/2022|||||2022-11-28|15/09/2022|0.01||67980000|64000000
2022-11-28 04:38:38|10996|12355|ASE JOIB|768M|768000000|3.830|20,852|11.66%|27|2022-11-30|15/09/2022|0.09||63800000||2022-08-31|15/06/2022|0.26||64130000|
2022-11-28 04:38:41|10997|989144|DH CTBK|26.17B|26170000000|21.80|639,716|-11.46%|23|2022-11-30|15/09/2022|0.94||9720000000||2022-08-31|15/06/2022|1.21||9710000000|
2022-11-28 04:38:44|10998|42141|HN PVS|9.56T|9560000000000|20,000.0|8,039,323|-23.62%|26|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|541.08||3502400000000|
2022-11-28 04:38:47|10999|958641|HM SBT|7.77T|7770000000000|12,300.0|1,712,911|-49.36%|24|2023-02-06|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:38:49|11000|958398|HM BID|202.09T|2.0209E+14|39,950.0|1,553,952|10.09%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|1224.83||35724900000000|
2022-11-28 04:38:52|11001|958483|HM GAS|206.71T|2.0671E+14|108,100.0|388,627|5.14%|24|2023-01-19|15/12/2022||||24673000000000|2022-11-30|15/09/2022|1624.14||24329100000000|24176000000000
2022-11-28 04:39:25|11002|958737|HM VHC|11.52T|11520000000000|63,200.0|635,577|0.08%|24|2023-01-19|15/12/2022|||||2022-11-30|15/09/2022|2471||3261400000000|3261000000000
2022-11-28 04:39:30|11003|989017|DH NBLL|26.72B|26720000000|8.30|950,274|3.75%|23|2022-11-01|15/09/2022|-0.57||7090000000||2022-08-11|15/12/2021|-0.28||9380000000|
2022-11-28 04:39:32|11004|1072442|HM POW|25.99T|25990000000000|11,100.0|11,599,055|-21.03%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|28.55||6041700000000|6242000000000
2022-11-28 04:39:34|11005|989074|DH SMPL|36.31B|36310000000|34.00|242,124|-13.27%|23|2022-11-30|15/09/2022|0.81||||2022-08-31|15/06/2022|1.02|||
2022-11-28 04:39:37|11006|958469|HM DXG|6.84T|6840000000000|11,250.0|10,628,928|-63.11%|24|2023-02-06|15/12/2022|||||2022-11-30|15/09/2022|251.95||1255100000000|
2022-11-28 04:39:39|11007|965383|MU TAL1T|699.13M|699130000|0.5090|1,533|-12.24%|26|2023-03-02|15/12/2022||||195300000|2022-10-27|15/09/2022||||248500000
2022-11-28 04:39:42|11008|1057644|HM HDB|38.43T|38430000000000|15,200.0|2,333,411|-40.99%|26|2023-01-25|15/12/2022|||||2022-11-30|15/09/2022|801.5||9334100000000|
2022-11-28 04:39:44|11009|41889|CM SAMP|37.76B|37760000000|33.00|581,905|-40.11%|26|2023-02-14|15/12/2022|||||2022-11-28|15/09/2022|0.28||56530000000|
2022-11-28 04:39:47|11010|42257|HM VCG|7.22T|7220000000000|14,850.0|6,678,127|-65.69%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-262.92||2192400000000|
2022-11-28 04:39:50|11011|969581|SG SAB1L|297.36M|297360000|0.552|2,000|-12.38%|25|2022-10-31|15/09/2022|||||2022-07-29|15/06/2022||||
2022-11-28 04:39:53|11012|958540|HM KDC|15.79T|15790000000000|61,400.0|951,773|10.8%|24|2022-11-30|15/09/2022|95||3226900000000||2022-08-31|15/06/2022|750.87||3473000000000|3473000000000
2022-11-28 04:39:56|11013|991210|HM TCH|6.12T|6120000000000|9,160.0|5,321,984|-59.64%|22|2022-08-01|15/06/2022|119.5||233900000000||2022-05-31|15/03/2022|132.12||1153000000000|
2022-11-28 04:39:59|11014|1136006|HM VGC|16.28T|16280000000000|34,100.0|1,136,616|-28.22%|22|2023-01-23|15/12/2022|||||2022-11-30|15/09/2022|493.85||3211700000000|
2022-11-28 04:40:02|11015|13260|CSE HPS|4.47B|4470000000|6,348.0|516|-5.17%|20|2022-11-30|15/09/2022|||||2022-09-16|15/06/2022|96.24||467800000|
2022-11-28 04:40:05|11016|958621|HM PVD|7.95T|7950000000000|14,250.0|9,834,913|-32.49%|24|2023-01-25|15/12/2022|||||2022-11-30|15/09/2022||||1242000000000
2022-11-28 04:40:07|11017|958409|HM BVH|35.52T|35520000000000|47,850.0|1,132,084|-24.76%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|517.53||10189600000000|
2022-11-28 04:40:12|11018|1009015|HM PLX|37.04T|37040000000000|29,150.0|1,147,464|-50.26%|24|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022|27.57||73694800000000|73695000000000
2022-11-28 04:40:15|11019|41731|CM COMB|62.61B|62610000000|50.50|146,600|-36.54%|25|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022|4.92||76060000000|
2022-11-28 04:40:19|11020|13390|MSM NBOB|471.52M|471520000|0.290|402,245|51.04%|37|2022-11-30|15/09/2022|0.01||58070000|33100000|2022-08-31|15/06/2022|0.01||32800000|32800000
2022-11-28 04:40:21|11021|1169477|HM APH|2.06T|2060000000000|7,960.00|1,815,922|-76.7%|11|2022-08-29|15/06/2022|111.34||5042900000000||2022-04-28|15/03/2022|82.32||4475400000000|
2022-11-28 04:40:24|11022|958480|HM FLC|2.53T|2530000000000|3,570.0|10,406,863|-76.44%|22|2022-08-01|15/06/2022|-906.65||576100000000||2022-05-04|15/03/2022|-656.01||1085100000000|
2022-11-28 04:40:27|11023|13555|BHB ITHMR|139.69M|139690000|0.048|535,831|-32.39%|27|2022-11-13|15/09/2022|0.01||158900000||2022-08-29|15/06/2022|||171400000|
2022-11-28 04:40:31|11024|11106|KSE BURG|755.03M|755030000|230|2,074,044|6.86%|38|2023-02-16|15/12/2022|||||2022-11-28|15/09/2022|||103400000|58000000
2022-11-28 04:40:35|11025|965395|MU TVEAT|205M|205000000|12.66|140|-10.09%|26|2023-01-27|15/12/2022|||||2022-10-28|15/09/2022||||
2022-11-28 04:40:38|11026|50602|LJ POSR|371.94M|371940000|24.40|2,161|-15.86%|24|2022-11-18|15/09/2022|1.13||194000000||2022-08-18|15/06/2022|0.78||186000000|
2022-11-28 04:40:42|11027|11133|KSE JAZK|399.08M|399080000|1,814|283,926|51.17%|34|2023-02-09|15/12/2022|||||2022-11-28|15/09/2022|0.06||63200000|49000000
2022-11-28 04:40:45|11028|19051|KSE ALIMK|84.06M|84060000|82|848,189|-33.33%|23|2022-11-30|15/09/2022|-0||5330000||2022-08-31|15/06/2022|-0||6150000|
2022-11-28 04:40:49|11029|11253|KSE KPRO|300.73M|300730000|123|4,025,361|-18.54%|38|2023-03-27|15/12/2022|||||2022-11-14|15/09/2022|||170600000|
2022-11-28 04:40:52|11030|13387|MSM BKDB|458.44M|458440000|0.153|1,060,236|13.33%|37|2022-11-30|15/09/2022|||62460000|36700000|2022-08-31|15/06/2022|||36500000|34000000
2022-11-28 04:40:56|11031|50471|BX ROTEL|1.51B|1510000000|20.60|10,329|-5.07%|31|2023-02-13|15/12/2022|||||2022-11-14|15/09/2022||||886000000
2022-11-28 04:40:59|11032|11116|KSE ALAF|162.81B|162810000000|183|2,294,274|-25%|23|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|-0.02||22000000|
2022-11-28 04:41:03|11033|1093993|KSE INTG|94.37M|94370000|373.0|1,462,884|-3.12%|22|2022-11-30|15/09/2022|||6220000|5000000|2022-08-31|15/06/2022|||5500000|6000000
2022-11-28 04:41:07|11034|954944|KSE MEZZ|117.53B|117530000000|379.0|1,100,586|-35.78%|27|2023-03-20|15/12/2022|||||2022-11-10|15/09/2022|-0.03||58450000|58450000
2022-11-28 04:41:10|11035|44436|LON PJPq|1.44B|1440000000|0.53|41,822|-98.07%|37|2023-03-22|15/12/2022||||659720000000|2022-10-25|15/09/2022||53.52|647870000000|647390000000
2022-11-28 04:41:13|11036|944073|SZ 002594|704.76B|704760000000|242.44|13,761,016|-19.24%|26|2023-03-28|15/12/2022||1.77||96930000000|2022-10-28|15/09/2022|1.97|1.21|117080000000|114480000000
2022-11-28 04:41:16|11037|944522|SZ 000568|251.48B|251480000000|170.57|10,101,649|-28.68%|25|2022-10-28|15/09/2022|1.82|1.8|5860000000|5860000000|2022-08-29|15/06/2022|1.81|1.81|5350000000|5350000000
2022-11-28 04:41:20|11038|944536|SZ 002714|247.59B|247590000000|46.52|30,013,764|-15.43%|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
2022-11-28 04:41:24|11039|950765|SZ 300015|186.66B|186660000000|26.01|46,270,785|-27.19%|25|2022-10-26|15/09/2022|0.15|0.1202|4940000000|4940000000|2022-08-25|15/06/2022|0.1|0.0987|3940000000|3900000000
2022-11-28 04:41:28|11040|944129|SZ 000625|115.39B|115390000000|11.63|159,934,084|-13.33%|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
2022-11-28 04:41:31|11041|944961|SZ 000538|100.04B|100040000000|56.07|6,838,886|-36.31%|26|2023-03-27|15/12/2022||1.2||10170000000|2022-10-28|15/09/2022|0.45|0.45|8900000000|10170000000
2022-11-28 04:41:35|11042|944012|SZ 000596|124.88B|124880000000|236.25|2,320,410|-10%|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
2022-11-28 04:41:38|11043|944239|SZ 002311|95.52B|95520000000|57.50|5,728,721|-11.31%|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
2022-11-28 04:41:41|11044|944340|SZ 000895|86.37B|86370000000|24.94|9,109,938|-13.34%|26|2023-03-28|15/12/2022||0.5016||20640000000|2022-10-26|15/09/2022|0.395|0.3933|16680000000|16660000000
2022-11-28 04:41:44|11045|1166992|SZ 300999|219.47B|219470000000|40.23|6,661,994|-35.59%|13|2023-03-22|15/12/2022||0.38|||2022-10-29|15/09/2022|0.15|0.23|68360000000|68360000000
2022-11-28 04:41:47|11046|1057343|SZ 002920|59.06B|59060000000|106.36|5,912,677|-17.62%|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
2022-11-28 04:41:51|11047|944845|SZ 000100|55.21B|55210000000|4.05|147,436,046|-34.3%|25|2022-10-25|15/09/2022|-0.0273|-0.0286|41990000000|42000000000|2022-08-27|15/06/2022|-0.0491|-0.0496|43960000000|43960000000
2022-11-28 04:41:54|11048|951671|SZ 002625|37.99B|37990000000|17.63|20,937,756|-22.49%|23|2022-10-26|15/09/2022|0.05||368500000||2022-08-25|15/06/2022|0.06||343800000|
2022-11-28 04:41:58|11049|1017444|SZ 002602|28.1B|28100000000|3.82|45,187,092|-47.75%|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
2022-11-28 04:42:01|11050|944554|SZ 000876|59.66B|59660000000|13.35|34,387,001|-10.92%|23|2022-10-31|15/09/2022|0.3|0.32|38050000000|38000000000|2022-08-25|15/06/2022|-0.265|-0.25|32820000000|
2022-11-28 04:42:04|11051|944183|SZ 000800|33.41B|33410000000|7.18|6,326,942|-30.95%|25|2022-10-29|15/09/2022|-0.18||7580000000|105275000000|2022-08-31|15/06/2022|-0.06||7720000000|
2022-11-28 04:42:08|11052|944655|SZ 002568|38.11B|38110000000|36.45|14,866,068|-18.64%|24|2022-10-28|15/09/2022|0.08|0.08|608000000|608580000|2022-08-25|15/06/2022|0.09|0.18|498460000|722330000
2022-11-28 04:42:11|11053|1013770|SZ 300595|26.72B|26720000000|29.86|14,584,583|-52.05%|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
2022-11-28 04:42:15|11054|944741|SZ 000069|40.59B|40590000000|5.08|45,561,522|-20.75%|25|2023-03-30|15/12/2022||0.2209||53840000000|2022-10-27|15/09/2022|0.0652|0.0486|23100000000|14910000000
2022-11-28 04:42:18|11055|944957|SZ 000998|20.35B|20350000000|15.45|16,858,870|-34.53%|25|2022-10-28|15/09/2022|-0.31|-0.3133|86000000|85850000|2022-08-26|15/06/2022|-0.27|-0.1298|292740000|292480000
2022-11-28 04:42:21|11056|944039|SZ 002385|37.81B|37810000000|9.13|84,354,795|0.22%|24|2022-10-28|15/09/2022|0.04|0.05|8700000000|8700000000|2022-08-16|15/06/2022|-0.0683|-0.0159|6930000000|6930000000
2022-11-28 04:42:25|11057|944483|SZ 000799|37.14B|37140000000|114.30|6,122,690|-50.59%|23|2023-03-30|15/12/2022||0.805||1070000000|2022-10-31|15/09/2022|0.78|0.78|949000000|949400000
2022-11-28 04:42:28|11058|951667|SZ 002507|21.72B|21720000000|24.47|11,757,082|-27.21%|24|2023-03-20|15/12/2022||0.2474||642960000|2022-10-29|15/09/2022|0.2|0.2085|624000000|619060000
2022-11-28 04:42:32|11059|944789|SZ 002422|32.38B|32380000000|23.08|16,931,134|25.2%|24|2022-10-31|15/09/2022|0.38|0.38|4730000000|4730000000|2022-08-30|15/06/2022|0.4|0.23|4640000000|4480000000
2022-11-28 04:42:36|11060|944818|SZ 002024|21B|21000000000|2.28|41,028,575|-44.67%|25|2022-10-29|15/09/2022|-0.19||18330000000||2022-08-31|15/06/2022|-0.18||17840000000|
2022-11-28 04:42:39|11061|1017433|SZ 002558|15.31B|15310000000|7.98|12,778,604|-21.86%|23|2022-10-30|15/09/2022|0.2||508600000||2022-08-29|15/06/2022|0.12||483500000|
2022-11-28 04:42:42|11062|951657|SZ 002044|20B|20000000000|5.14|50,804,389|-32.72%|24|2022-10-31|15/09/2022|0.07||2830000000||2022-08-31|15/06/2022|-0.06||1570000000|1570000000
2022-11-28 04:42:45|11063|1017650|SZ 300558|20.8B|20800000000|49.93|4,335,836|-42.1%|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
2022-11-28 04:42:48|11064|944317|SZ 002508|23.79B|23790000000|25.20|8,661,861|-21.2%|25|2022-10-25|15/09/2022|0.54|0.54|2790000000|2790000000|2022-08-26|15/06/2022|0.3757|0.3733|2360000000|2360000000
2022-11-28 04:42:52|11065|944583|SZ 002557|22.59B|22590000000|44.73|3,145,935|-16.57%|24|2022-10-27|15/09/2022|0.54|0.5433|1710000000|1710000000|2022-08-19|15/06/2022|0.28|0.28|1250000000|1250000000
2022-11-28 04:42:54|11066|944466|SZ 000623|17.27B|17270000000|15.21|8,272,702|-7.81%|23|2022-10-28|15/09/2022|0.31||662600000||2022-08-30|15/06/2022|0.39||613200000|
2022-11-28 04:42:58|11067|950862|SZ 300146|32.78B|32780000000|19.28|11,305,638|-20.22%|26|2023-03-06|15/12/2022||0.08||1660000000|2022-10-26|15/09/2022|0.26|0.24|1940000000|1940000000
2022-11-28 04:43:02|11068|954983|SZ 002157|12.63B|12630000000|4.02|56,646,415|-59.46%|25|2022-10-31|15/09/2022|-1.04||3300000000||2022-08-31|15/06/2022|-0.61||3590000000|
2022-11-28 04:43:09|11069|944204|SZ 002299|31.69B|31690000000|25.48|13,876,133|14.34%|26|2023-03-31|15/12/2022||0.2484||4590000000|2022-10-27|15/09/2022|0.265|0.265|4830000000|4830000000
2022-11-28 04:43:13|11070|944552|SZ 002405|27.09B|27090000000|11.37|31,618,780|-24.65%|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
2022-11-28 04:43:16|11071|945025|SZ 002032|36.25B|36250000000|45.01|1,451,664|-27.92%|25|2023-03-30|15/12/2022||0.8982||6120000000|2022-10-25|15/09/2022|0.47|0.6082|4660000000|4660000000
2022-11-28 04:43:19|11072|944117|SZ 000999|54.15B|54150000000|54.79|10,391,711|123.77%|26|2023-03-16|15/12/2022||0.3242||4630000000|2022-10-29|15/09/2022|0.55|0.5628|3710000000|3710000000
2022-11-28 04:43:23|11073|944060|SZ 000729|27.51B|27510000000|9.68|29,605,602|36.83%|25|2022-10-28|15/09/2022|0.112|0.105|4410000000|4410000000|2022-08-26|15/06/2022|0.12|0.145|3810000000|
2022-11-28 04:43:26|11074|944054|SZ 000860|21.27B|21270000000|28.67|14,894,083|-13.39%|23|2022-10-29|15/09/2022|-0.02||2590000000||2022-08-20|15/06/2022|-0.09||2610000000|
2022-11-28 04:43:31|11075|944511|SZ 000513|34.66B|34660000000|37.06|9,618,868|4.41%|26|2023-03-24|15/12/2022||0.4067||3110000000|2022-10-25|15/09/2022|0.52|0.505|3190000000|3410000000
2022-11-28 04:43:34|11076|944620|SZ 000423|25.04B|25040000000|38.83|5,509,630|-6.23%|26|2023-03-17|15/12/2022||0.769||1640000000|2022-10-31|15/09/2022|0.3129|0.3114|1220000000|1220000000
2022-11-28 04:43:37|11077|944772|SZ 002603|72.56B|72560000000|43.43|74,027,851|163.21%|25|2022-10-28|15/09/2022|0.22||2380000000||2022-08-26|15/06/2022|0.34||2840000000|2840000000
2022-11-28 04:43:40|11078|944074|SZ 002511|14.07B|14070000000|10.93|8,939,953|-35.19%|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
2022-11-28 04:43:44|11079|950860|SZ 300144|34.25B|34250000000|13.10|30,674,891|-11.3%|25|2023-03-30|15/12/2022||0.002||122260000|2022-10-28|15/09/2022|0.04|0.0397|276000000|276040000
2022-11-28 04:43:46|11080|944896|SZ 002607|28.93B|28930000000|4.69|78,115,210|-51.63%|23|2022-10-29|15/09/2022|0.01|0.06|1670000000|1670000000|2022-08-31|15/06/2022|-0.07|-0.06|1010000000|1680000000
2022-11-28 04:43:50|11081|944487|SZ 002242|11.62B|11620000000|15.39|4,621,457|-36.28%|25|2022-10-28|15/09/2022|0.21|0.21|2220000000|2210000000|2022-08-30|15/06/2022|0.23|0.2374|2380000000|2450000000
2022-11-28 04:43:53|11082|944824|SZ 002572|15.07B|15070000000|16.61|18,266,237|-2.56%|25|2022-10-28|15/09/2022|0.43|0.4019|3150000000|3150000000|2022-08-31|15/06/2022|0.33|0.3194|2780000000|2810000000
2022-11-28 04:43:56|11083|102616|BK MINT|158.25B|158250000000|30.00|31,732,240|2.56%|27|2023-02-20|15/12/2022||0.4472||30640000000|2022-11-10|15/09/2022|0.87|0.8967|33930000000|33830000000
2022-11-28 04:43:58|11084|43227|ASX AIR|2.59B|2590000000|0.78|1,104,213|-19.16%|14|2023-02-21|15/12/2022||1.00||1749000000|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000
2022-11-28 04:44:00|11085|1096341|ASX ANZ|339.41B|339410000000|26.70|11,648|-4.92%|19|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022||||
2022-11-28 04:44:03|11086|1096343|BE ARG|999.13M|999130000|1.175|320,376|-18.69%|14|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000|2022-05-16|15/03/2022|0.13|4.00|65290000|55850000
2022-11-28 04:44:06|11087|1096344|NZ ARV|875.53M|875530000|1.200|225,926|-38.89%|23|2022-11-29|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 04:44:10|11088|43240|NZ CNU|3.67B|3670000000|8.24|172,807|24.47%|14|2023-02-19|15/12/2022|||||2022-08-22|15/06/2022|0.04||482000000|
2022-11-28 04:44:12|11089|1096349|ASX CEN|5.86B|5860000000|7.33|433,994|-6.08%|13|2023-02-12|15/12/2022||9.00||1009000000|2022-08-14|15/06/2022|0.06|9.00||940730000
2022-11-28 04:44:15|11090|43248|NZ EBO|7.72B|7720000000|40.50|105,253|13.8%|12|2023-02-14|15/12/2022|||||2022-08-16|15/06/2022||||
2022-11-28 04:44:18|11091|43251|ASX FBU|3.92B|3920000000|5.05|609,293|-25.59%|14|2023-02-13|15/12/2022||||4035000000|2022-08-15|15/06/2022|0.3||4430000000|4343000000
2022-11-28 04:44:21|11092|1136172|ASX FSF|327.41M|327410000|3.06|31,606|-17.03%|24|2023-03-15|15/01/2023|||||2022-12-08|15/10/2022||||
2022-11-28 04:44:25|11093|1096357|BE FRE|1.77B|1770000000|9.84|58,489|-21.9%|23|2023-02-20|15/12/2022||28.00||426620000|2022-11-30|15/09/2022||||
2022-11-28 04:44:28|11094|1096359|ASX GNE|2.79B|2790000000|2.58|216,249|-10.81%|14|2023-02-27|15/12/2022||3.00||1114000000|2022-08-23|15/06/2022|0.13|1.00||1070000000
2022-11-28 04:44:30|11095|1152826|BE GMT|2.9B|2900000000|2.000|685,833|-17.55%|12|2022-11-10|15/09/2022|0.03|4.00|104600000|83880000|2022-05-19|15/03/2022|0.14|4.00|93700000|87300000
2022-11-28 04:44:33|11096|43257|NZ HGH|1.28B|1280000000|1.810|297,718|-19.38%|24|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:44:36|11097|1096364|ASX IFT|6.26B|6260000000|8.65|620,223|9%|24|2023-01-30|15/12/2022|||||2022-11-14|15/09/2022|0.02||951000000|
2022-11-28 04:44:40|11098|1096367|NZ IPL|562.28M|562280000|1.530|144,221|-17.3%|13|2022-11-14|15/09/2022|-0.08||35740000||2022-05-15|15/03/2022|0.17||34920000|
2022-11-28 04:44:43|11099|43262|NZ KMD|761.14M|761140000|1.07|317,014|-29.14%|24|2023-03-21|15/01/2023|||||2022-11-15|15/10/2022||||
2022-11-28 04:44:46|11100|43265|NZ KPG|1.42B|1420000000|0.905|664,750|-20.52%|23|2022-11-28|15/09/2022||4.00||98000000|2022-08-31|15/06/2022||||
2022-11-28 04:44:49|11101|1096373|SG MFT|7.18B|7180000000|70.80|33,867|-20.59%|24|2023-02-23|15/12/2022|||||2022-11-09|15/09/2022|2.16|96.00|3000000000|1765000000
2022-11-28 04:44:51|11102|1152799|NZ NPH|556.83M|556830000|2.75|26,229|-10.32%|12|2022-11-16|15/09/2022|0.06||63810000||2022-08-23|15/06/2022|0.03||34400000|
2022-11-28 04:44:55|11103|1096379|BE NZX|380.8M|380800000|1.230|121,377|-28.67%|25|2023-02-17|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:44:58|11104|1096380|ASX OCA|562.4M|562400000|0.830|341,457|-37.21%|12|2022-05-20|15/03/2022|0.03||117200000||2021-11-28|15/09/2021|0.05||113900000|
2022-11-28 04:45:02|11105|43287|NZ PEB|396.99M|396990000|0.4900|167,611|-60.48%|17|2022-11-23|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 04:45:05|11106|1096386|BE POT|4.25B|4250000000|6.25|69,406|-8.11%|23|2023-02-24|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:45:08|11107|1096382|BE PCT|1.93B|1930000000|1.230|552,376|-21.15%|23|2023-02-23|15/12/2022||3.00||62600000|2022-11-30|15/09/2022||||
2022-11-28 04:45:12|11108|43293|NZ PFI|1.19B|1190000000|2.360|162,914|-14.7%|23|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:45:14|11109|1096387|ASX PPH|1.46B|1460000000|1.28|951,866|-5.88%|6|2022-11-09|15/09/2022|||||2022-05-11|15/03/2022||||
2022-11-28 04:45:18|11110|1096391|NZ RBD|872.06M|872060000|6.99|43,577|-51.96%|30|2023-02-27|15/02/2022|||||2023-02-22|15/12/2022||||
2022-11-28 04:45:21|11111|43301|NZ SAN|400.21M|400210000|4.28|39,765|-13.39%|14|2022-11-14|15/09/2022|0.54||261000000||2022-05-18|15/03/2022|0.07||270900000|
2022-11-28 04:45:24|11112|1096394|BE SCL|627.69M|627690000|4.42|46,349|-16.79%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.18||309300000|
2022-11-28 04:45:27|11113|1096397|ASX SKO|295.22M|295220000|2.46|45,033|-62.22%|14|2022-11-23|15/09/2022|||||2022-05-18|15/03/2022|-0.19||8710000|
2022-11-28 04:45:30|11114|1096396|BE SKL|1.12B|1120000000|5.650|58,288|-7.43%|14|2023-02-14|15/12/2022|||||2022-08-17|15/06/2022|0.12||166400000|
2022-11-28 04:45:34|11115|43309|ASX SKT|338.71M|338710000|2.3000|199,267|31.2%|14|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.19||380400000|
2022-11-28 04:45:37|11116|43308|ASX SKC|2.12B|2120000000|2.79|323,901|-10.97%|25|2023-02-15|15/12/2022||-4.00||242910000|2022-11-30|15/09/2022||||
2022-11-28 04:45:41|11117|1096400|ASX SPK|9.83B|9830000000|5.22|1,218,985|19.09%|23|2023-02-21|15/12/2022||10.00||1816000000|2022-11-28|15/09/2022||||
2022-11-28 04:45:44|11118|43246|NZ SPG|815.9M|815900000|1.510|296,372|-27.62%|23|2022-11-28|15/09/2022||6.00||50730000|2022-08-31|15/06/2022||||
2022-11-28 04:45:47|11119|1096403|ASX SUM|2.14B|2140000000|9.30|92,919|-28.21%|23|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022||||
2022-11-28 04:45:50|11120|1096398|ASX SML|666.34M|666340000|2.92|107,600|-12.73%|13|2023-03-30|15/01/2023|||||2022-09-25|15/07/2022|0.05||870000000|
2022-11-28 04:45:53|11121|1096407|NZ THL|559.63M|559630000|3.58|91,212|25.61%|14|2023-02-23|15/12/2022|||||2022-08-24|15/06/2022|0.02||170900000|
2022-11-28 04:45:55|11122|1096410|NZ MNW|1.58B|1580000000|5.11|34,367|-24.86%|24|2023-01-25|15/12/2022|||||2022-11-28|15/09/2022|0.12||232700000|
2022-11-28 04:45:59|11123|1096413|BE VCT|4.15B|4150000000|4.09|103,126|5.67%|14|2023-02-23|15/12/2022|||||2022-08-22|15/06/2022|0.04||654400000|
2022-11-28 04:46:02|11124|1096414|ASX VGL|346.65M|346650000|1.48|90,906|-36.32%|14|2023-02-27|15/12/2022|||||2022-08-24|15/06/2022|-0.08||62400000|
2022-11-28 04:46:05|11125|1096415|NZ VHP|1.54B|1540000000|2.320|260,445|-18.71%|15|2023-02-21|15/12/2022|||||2022-08-10|15/06/2022|0.22||76940000|
2022-11-28 04:46:08|11126|1096416|ASX WBC|89.35B|89350000000|25.50|9,865|15.1%|19|2023-02-02|15/12/2022|||||2022-11-06|15/09/2022||||
2022-11-28 04:46:11|11127|1096419|NZ ZEL|1.96B|1960000000|3.77|2,637,498|7.41%|14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2022-11-28 04:46:15|11128|43233|NZ AGL|57.81M|57810000|1.710|3,138|-7.57%|14|2022-10-26|15/09/2022|0.06||123000000||2022-05-25|15/03/2022|0.04||111100000|
2022-11-28 04:46:17|11129|1168672|NZ AFC|3.66M|3660000|0.00|488,789|-|8|2022-05-30|15/03/2022|-0||415000||2021-11-29|15/09/2021|-0||111400|
2022-11-28 04:46:21|11130|1096336|ASX AFT|372.77M|372770000|3.66|12,390|-21.29%|14|2022-11-24|15/09/2022|||||2022-05-23|15/03/2022|0.15||74800000|73500000
2022-11-28 04:46:24|11131|1096337|BE ALF|20.16M|20160000|0.7000|17,189|-23.91%|13|2022-08-26|15/06/2022|0.06||11230000||2022-02-27|15/12/2021|0.04||15370000|
2022-11-28 04:46:27|11132|1096390|NZ ARB|110.55M|110550000|0.2150|21,951|-15.69%|2|2022-11-28|15/09/2022|||||2022-05-27|15/03/2022||||
2022-11-28 04:46:30|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|||
2022-11-28 04:46:33|11134|43283|NZ BGI|2.02M|2020000|0.0030|48,633|-40%|13|2022-05-30|15/03/2022|-0||53740||2021-11-29|15/09/2021|-0||33770|
2022-11-28 04:46:36|11135|1096517|NZ BLT|35.67M|35670000|0.0280|97,895|-46.15%|14|2022-11-10|15/09/2022|-0||4290000||2022-05-30|15/03/2022|-0||5070000|
2022-11-28 04:46:39|11136|43238|NZ BRW|31.53M|31530000|0.4500|11,689|-32.09%|14|2023-02-23|15/12/2022|||||2022-08-29|15/06/2022|0.03||95490000|
2022-11-28 04:46:42|11137|1096347|ASX BGP|1.11B|1110000000|5.00|19,184|-25.71%|25|2023-03-14|15/01/2023|||||2022-11-28|15/10/2022||||
2022-11-28 04:46:45|11138|1096516|NZ BFG|15.35M|15350000|0.3050|2,651|-12.86%|13|2022-05-30|15/03/2022|0.01||19250000||2021-11-26|15/09/2021|0.01||9430000|
2022-11-28 04:46:48|11139|1152847|NZ CBD|42.15M|42150000|0.2900|37,121|-18.7%|7|2022-08-10|15/06/2022|-0.03||1410000||2022-03-01|15/12/2021|-0.01||1300000|
2022-11-28 04:46:51|11140|1096518|NZ CDI|228.16M|228160000|0.7900|10,236|-26.85%|13|2022-08-10|15/06/2022|0.08||47600000||2022-02-17|15/12/2021|0.11||91890000|
2022-11-28 04:46:55|11141|43241|NZ CMO|313.87M|313870000|9.60|1,430|-13.2%|13|2022-08-17|15/06/2022|1.03||1000000000||2022-02-17|15/12/2021|0.55||535700000|
2022-11-28 04:46:58|11142|43242|NZ CVT|225.73M|225730000|3.230|35,954|-5.59%|14|2023-02-22|15/12/2022|||||2022-08-24|15/06/2022|0.13||104000000|
2022-11-28 04:47:01|11143|1096350|NZ CCC|19.04M|19040000|0.3800|2,952|-21.6%|13|2022-05-30|15/03/2022|0.01||6570000||2021-11-25|15/09/2021|||3670000|
2022-11-28 04:47:04|11144|43244|NZ DGL|996.13M|996130000|9.85|4,379|-30.43%|13|2023-02-23|15/12/2022|||||2022-08-25|15/06/2022|0.26||143700000|
2022-11-28 04:47:06|11145|1168673|NZ ENS|15.03M|15030000|0.95|4,117|-44.84%|9|2022-08-29|15/06/2022|-0.05||9760000||2022-02-28|15/12/2021|-0.06||8990000|
2022-11-28 04:47:10|11146|1096352|NZ ERD|134.7M|134700000|1.22|58,579|-76%|14|2022-11-25|15/09/2022||||48000000|2022-05-26|15/03/2022|-0.06||66900000|69000000
2022-11-28 04:47:13|11147|1096353|ASX EVO|95.39M|95390000|0.6200|13,677|-27.91%|17|2023-02-27|15/03/2022|||||2022-08-29|15/06/2022|-0.01||80850000|
2022-11-28 04:47:16|11148|1115153|NZ FWL|85.46M|85460000|1.300|4,513|-18.4%|13|2022-08-25|15/06/2022|0.04||27580000||2022-02-23|15/12/2021|0.05||30120000|
2022-11-28 04:47:19|11149|1152824|NZ GEN|11.27M|11270000|0.0530|66,750|-3.64%|10|2022-05-30|15/03/2022|0.01||7960000||2021-11-26|15/09/2021|||3290000|
2022-11-28 04:47:22|11150|1096522|NZ GFL|32.46M|32460000|0.4500|9,088|-40.91%|13|2022-05-30|15/03/2022|0.08||42720000||2021-11-29|15/09/2021|0.04||20460000|
2022-11-28 04:47:25|11151|1096360|ASX GTK|176.35M|176350000|1.690|35,317|-10.58%|14|2022-11-29|15/09/2022|||||2022-05-24|15/03/2022|-0.06||57070000|
2022-11-28 04:47:28|11152|1096358|NZ GEO|10.49M|10490000|0.0570|55,730|-68.65%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2022-11-28 04:47:31|11153|43329|NZ GSH|2.14M|2140000|0.0370|31,715|-57.47%|13|2022-08-29|15/06/2022|-0.11||17700000||2022-02-25|15/12/2021|-0.05||6200000|
2022-11-28 04:47:34|11154|1096361|NZ GXH|186.1M|186100000|1.300|8,889|6.56%|13|2022-05-26|15/03/2022|0.1||360400000||2021-11-25|15/09/2021|0.07||309900000|
2022-11-28 04:47:36|11155|1096362|NZ HLG|314.83M|314830000|5.55|10,699|-25%|13|2022-09-30|15/07/2022|0.23||180600000||2022-03-24|15/01/2022|0.2||170600000|
2022-11-28 04:47:39|11156|1096366|ASX IKE|137.65M|137650000|0.9100|41,425|-7.14%|17|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||6800000|
2022-11-28 04:47:42|11157|1152844|NZ JLG|48.33M|48330000|0.4900|1,606|-43.02%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2022-11-28 04:47:48|11158|1168677|NZ MWE|54.21M|54210000|0.18|4,557|-30.77%|9|2022-08-29|15/06/2022|||7960000||2022-02-25|15/12/2021|-0||3230000|
2022-11-28 04:47:51|11159|1096527|NZ MMH|235.41M|235410000|5.70|2,381|-10.94%|13|2022-08-26|15/06/2022|0.32||8490000||2022-02-24|15/12/2021|0.11||3700000|
2022-11-28 04:47:53|11160|1152825|NZ MEE|21.36M|21360000|0.0090|146,475|-76.04%|12|2022-08-29|15/06/2022|-0||1060000||2022-05-30|15/03/2022|-0.01||4800000|
2022-11-28 04:47:56|11161|1096374|ASX MPG|33.95M|33950000|0.1830|50,577|-50.54%|14|2022-11-29|15/09/2022|||||2022-05-29|15/03/2022|-0||236100000|
2022-11-28 04:47:59|11162|43269|NZ MHM|51.77M|51770000|0.7800|6,724|23.81%|13|2022-08-25|15/06/2022|0.01||38050000||2022-02-17|15/12/2021|0.02||29520000|
2022-11-28 04:48:02|11163|43274|NZ MCK|300.61M|300610000|1.900|10,581|-18.45%|13|2022-08-10|15/06/2022|0.1||83660000||2022-02-17|15/12/2021|0.25||164800000|
2022-11-28 04:48:05|11164|43276|NZ MOV|119.88M|119880000|1.030|18,761|-42.31%|13|2022-08-24|15/06/2022|-0.02||164400000||2022-02-22|15/12/2021|-0.01||181400000|
2022-11-28 04:48:08|11165|1171269|NZ MFB|109.1M|109100000|0.43|155,706|-63.93%|6|2022-11-18|15/09/2022|0.02||94410000||2022-05-20|15/03/2022|0.04||95510000|
2022-11-28 04:48:11|11166|43277|NZ NTL|6.4M|6400000|0.0020|965,068|0%|13|2022-06-28|15/03/2022|-0||||2021-11-29|15/09/2021|-0||660|
2022-11-28 04:48:15|11167|1096376|ASX NZK|128.32M|128320000|0.230|81,861|-67.57%|14|2022-09-28|15/07/2022|-0.05||93260000||2022-04-13|15/01/2022|-0.49||105000000|
2022-11-28 04:48:18|11168|43281|NZ NZO|89.61M|89610000|0.4000|19,235|-14.35%|22|2022-11-28|15/09/2022|||||2022-08-26|15/06/2022|0.03||50820000|
2022-11-28 04:48:22|11169|1096378|BE CHI|512.94M|512940000|1.400|271,552|57.95%|14|2023-02-21|15/12/2022|||||2022-08-17|15/06/2022|0.02||29830000|
2022-11-28 04:48:24|11170|1168679|NZ NZL|121.38M|121380000|1.07|48,429|-2.62%|4|2022-08-26|15/06/2022|0.41||4450000||2022-02-22|15/12/2021|0.04||3770000|
2022-11-28 04:48:27|11171|1096342|BE APL|76.17M|76170000|0.2100|162,270|-33.33%|14|2022-11-29|15/09/2022|||||2022-05-19|15/03/2022|||5450000|
2022-11-28 04:48:33|11172|43282|NZ NWF|46.09M|46090000|0.1600|99,412|-28.18%|22|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 04:48:36|11173|1096377|ASX NZM|220.8M|220800000|1.1900|21,337|-7.3%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.04||173300000|
2022-11-28 04:48:39|11174|43249|NZ PYS|40.27M|40270000|0.2900|19,198|0%|13|2022-05-31|15/03/2022|-0||2070000||2021-11-24|15/09/2021|-0.01||1450000|
2022-11-28 04:48:42|11175|1096384|NZ PGW|313.26M|313260000|4.150|10,175|-5.47%|13|2023-02-19|15/12/2022|||||2022-08-15|15/06/2022|0.24||400300000|
2022-11-28 04:48:45|11176|1096385|NZ TSK|138.37M|138370000|0.3900|127,788|-1.27%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2022-11-28 04:48:48|11177|43302|NZ PHL|21.78M|21780000|0.0010|5,933,750|0%|12|2022-06-30|15/03/2022|||10230000||2021-11-29|15/09/2021|-0||8770000|
2022-11-28 04:48:52|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|
2022-11-28 04:48:54|11179|1168681|NZ RAD|83.95M|83950000|0.30|31,707|-41.18%|6|2022-05-30|15/03/2022|0.01||68470000||2021-11-29|15/09/2021|0.01||64910000|
2022-11-28 04:48:57|11180|43296|NZ RAK|276.89M|276890000|1.2200|43,107|-36.7%|14|2022-11-24|15/09/2022|||||2022-05-26|15/03/2022|0.06||86550000|
2022-11-28 04:49:00|11181|1167287|NZ RUA|36.72M|36720000|0.24|27,455|-38.46%|4|2022-08-29|15/06/2022|-0.04||24230||2022-02-25|15/12/2021|-0.02||24230|
2022-11-28 04:49:03|11182|43275|NZ SVR|25.71M|25710000|0.3850|5,900|-16.3%|13|2022-05-30|15/03/2022|-0.07||13430000||2021-11-18|15/09/2021|-0.01||17160000|
2022-11-28 04:49:06|11183|1096395|BE SCT|219.72M|219720000|2.730|9,203|-18.99%|14|2022-09-30|15/08/2022|0.1||103400000||2022-04-06|15/02/2022|0.06||118400000|
2022-11-28 04:49:09|11184|43306|NZ SEK|137.77M|137770000|3.34|8,507|-37.02%|13|2022-08-18|15/06/2022|0.62||247300000||2022-02-18|15/12/2021|-0.16||85090000|
2022-11-28 04:49:11|11185|1118025|ASX SPY|222.09M|222090000|0.9500|22,700|27.89%|14|2022-11-27|15/09/2022|||19150000||2022-07-19|15/06/2022|||16260000|
2022-11-28 04:49:14|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|
2022-11-28 04:49:17|11187|1096531|NZ SDL|31.65M|31650000|2.150|1,559|-23.76%|13|2022-08-25|15/06/2022|0.04||16410000||2022-02-23|15/12/2021|0.14||23720000|
2022-11-28 04:49:20|11188|1096401|NZ SPN|214.86M|214860000|8.39|8,174|-5.73%|13|2022-08-25|15/06/2022|0.26||25240000||2022-02-08|15/12/2021|0.22||23340000|
2022-11-28 04:49:24|11189|1096402|NZ |210.67M|210670000|1.5200|41,978|10.14%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2022-11-28 04:49:27|11190|43326|NZ TGG|306.36M|306360000|2.500|1,478|-18.57%|13|2022-08-05|15/06/2022|0.02||645500000||2022-02-28|15/12/2021|0.06||713400000|
2022-11-28 04:49:30|11191|43317|NZ VTL|14.13M|14130000|0.3400|10,572|-32%|12|2022-08-25|15/06/2022|-0.44||14490000||2022-02-25|15/12/2021|-0.02||16230000|
2022-11-28 04:49:34|11192|1096412|ASX TWR|261.62M|261620000|0.6800|80,476|1.13%|17|2023-02-08|15/12/2022|||||2022-11-22|15/09/2022||||
2022-11-28 04:49:36|11193|1096411|NZ TRU|15.6M|15600000|0.0430|105,697|-45.57%|6|2022-06-30|15/03/2022|-0.02||933300||2021-11-28|15/09/2021|-0||745200|
2022-11-28 04:49:39|11194|43247|NZ TRA|310.39M|310390000|3.580|16,427|-18.86%|14|2022-11-15|15/09/2022|||||2022-05-23|15/03/2022|0.36||97430000|
2022-11-28 04:49:43|11195|43331|SG WHS|1.03B|1030000000|2.980|89,143|-24.62%|27|2023-03-20|15/01/2023|||||2022-11-10|15/10/2022||||
2022-11-28 04:49:46|11196|1096417|BE AOF|60.43M|60430000|0.1200|65,469|-36.51%|13|2022-08-26|15/06/2022|-0||31890000||2022-02-24|15/12/2021|0.01||33660000|
2022-11-28 04:49:49|11197|14299|ASX ORE|9.53B|9530000000|9.18|3,525,583|-3.37%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2022-11-28 04:49:53|11198|18502|ASX CHN|1.93B|1930000000|5.115|2,050,063|-43.09%|25|2023-03-15|15/12/2022||-4.40||123040|2022-11-30|15/09/2022||||
2022-11-28 04:49:55|11199|961859|ASX NVX|1.1B|1100000000|2.250|4,181,540|-78.65%|17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:49:58|11200|947885|ASX IMU|1.18B|1180000000|0.185|16,925,323|-64.31%|17|2023-03-01|15/12/2022||0.00||0.00|2022-11-30|15/09/2022||||
2022-11-28 04:50:01|11201|1123046|ASX UWL|3.43B|3430000000|4.990|5,050,765|22.6%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2022-11-28 04:50:04|11202|14329|ASX PNI|1.75B|1750000000|8.98|646,609|-44.88%|14|2022-08-02|15/06/2022|0.19||24410000||2022-02-02|15/12/2021|0.21||21590000|
2022-11-28 04:50:07|11203|961883|ASX LTR|4.15B|4150000000|1.880|14,440,091|1.08%|14|2022-09-29|15/06/2022|-0||||2022-03-11|15/12/2021|0.02|||
2022-11-28 04:50:10|11204|32567|ASX SFR|2.05B|2050000000|4.990|3,922,330|-17.72%|19|2023-02-23|15/12/2022||31.67||431000000|2022-08-28|15/06/2022||45.23||899490000
2022-11-28 04:50:14|11205|7675|ASX PDN|2.35B|2350000000|0.787|14,263,247|-12.85%|32|2023-02-23|15/12/2022||-0.01|||2022-11-28|15/09/2022||||
2022-11-28 04:50:16|11206|14252|ASX CNI|1.49B|1490000000|1.873|1,505,876|-41.56%|0||
2022-11-28 04:50:18|11207|101943|ASX LIC|1.99B|1990000000|19.08|217,567|-3.93%|15|2023-02-13|15/12/2022||27.30||87800000|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000
2022-11-28 04:50:21|11208|1130929|ASX 360|1.28B|1280000000|6.14|1,060,566|-48.39%|9|2023-02-22|15/12/2022||-4.69||99300000|2022-11-14|15/09/2022|-0.34||57150000|58200000
2022-11-28 04:50:24|11209|7560|ASX EVT|2.23B|2230000000|13.80|179,366|-8.56%|16|2022-08-21|15/06/2022|0.12||419400000||2022-02-20|15/12/2021|0.21||368000000|
2022-11-28 04:50:27|11210|947483|ASX AEF|518.1M|518100000|4.61|144,473|-66.69%|14|2022-08-25|15/06/2022|0.04||35560000||2022-02-22|15/12/2021|0.05||35230000|
2022-11-28 04:50:30|11211|101954|ASX ARF|1.37B|1370000000|3.94|643,947|-11.06%|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
2022-11-28 04:50:32|11212|8627|ASX CCX|171.14M|171140000|0.680|1,936,106|-85.92%|17|2023-02-22|15/12/2022||4.70||167050000|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000
2022-11-28 04:50:36|11213|1054964|ASX TLX|2.3B|2300000000|7.340|1,249,601|5.76%|15|2023-02-22|15/12/2022||-0.0986||56900000|2022-10-19|15/09/2022|||55300000|33100000
2022-11-28 04:50:39|11214|947720|ASX DEG|2B|2000000000|1.282|5,204,158|0.55%|15|2023-03-06|15/12/2022|||||2022-09-19|15/06/2022|-0||199600|
2022-11-28 04:50:41|11215|1164150|ASX ASM|272.47M|272470000|1.72|748,061|-86.32%|6|2022-09-21|15/06/2022|-0.11||1360000||2022-03-11|15/12/2021|-0.06||697000|
2022-11-28 04:50:45|11216|961813|ASX AVN|1.95B|1950000000|3.410|1,031,175|1.79%|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
2022-11-28 04:50:47|11217|1153175|ASX HMC|1.49B|1490000000|5.27|413,905|-31.76%|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
2022-11-28 04:50:51|11218|948296|ASX WAF|1.18B|1180000000|1.153|2,783,637|-12.73%|25|2022-10-27|15/09/2022|||148580000||2022-08-22|15/06/2022|0.09||322300000|
2022-11-28 04:50:53|11219|947950|ASX LOV|2.53B|2530000000|23.46|416,675|18.12%|18|2023-02-22|15/12/2022||21.50||214600000|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000
2022-11-28 04:50:56|11220|947838|ASX INR|1.12B|1120000000|0.535|6,617,742|-18.92%|20|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:51:00|11221|1155915|ASX TYR|820.4M|820400000|1.72|3,463,477|-41.3%|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
2022-11-28 04:51:03|11222|7551|ASX CQE|1.25B|1250000000|3.40|980,889|-9.33%|15|2023-02-15|15/12/2022||8.50||53240000|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000
2022-11-28 04:51:06|11223|14278|ASX IMD|887.61M|887610000|2.230|726,752|-18.68%|31|2023-02-12|15/12/2022||5.90||163600000|2022-10-06|15/09/2022|||105900000|
2022-11-28 04:51:10|11224|947739|ASX DUB|106.37M|106370000|0.340|1,185,020|-89.6%|18|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-0.11|-0.08|19480000|22450000
2022-11-28 04:51:13|11225|101944|ASX KLS|1.2B|1200000000|5.50|552,341|-14.4%|15|2023-02-21|15/12/2022||11.00||620700000|2022-08-23|15/06/2022|0.14|14.00|675700000|642000000
2022-11-28 04:51:16|11226|9146|ASX NCK|912.06M|912060000|11.25|198,148|-25.08%|15|2023-02-01|15/12/2022||36.10||170300000|2022-08-22|15/06/2022|0.51||260600000|228700000
2022-11-28 04:51:19|11227|961923|ASX RFF|957.22M|957220000|2.495|394,763|-15.02%|15|2023-02-16|15/12/2022||11.90||37400000|2022-08-23|15/06/2022|0.45||47010000|35200000
2022-11-28 04:51:22|11228|948056|ASX OML|748.89M|748890000|1.275|1,184,656|-23.64%|18|2023-02-20|15/12/2022||0.04||306090000|2022-11-28|15/09/2022||||
2022-11-28 04:51:26|11229|18564|ASX AX1|911.96M|911960000|1.683|687,153|-32.93%|15|2023-02-20|15/12/2022||3.40||521250000|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000
2022-11-28 04:51:29|11230|948202|ASX SIQ|611.49M|611490000|4.73|784,579|-36.86%|20|2023-02-22|15/12/2022||25.20||111240000|2022-12-09|15/09/2022||||
2022-11-28 04:51:32|11231|101989|ASX HSN|1.05B|1050000000|5.22|228,596|-1.31%|15|2023-02-20|15/12/2022|||||2022-08-24|15/06/2022|0.09||147700000|146700000
2022-11-28 04:51:35|11232|961949|ASX TPW|574.24M|574240000|4.74|561,293|-53.96%|15|2023-02-07|15/12/2022||6.00||234620000|2022-07-24|15/06/2022|0.04|-2.00|190900000|202900000
2022-11-28 04:51:38|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||||
2022-11-28 04:51:41|11234|1072419|ASX JLG|1.85B|1850000000|7.080|984,285|-1.89%|13|2023-02-20|15/12/2022|||||2022-08-21|15/06/2022|0.05||526400000|867000000
2022-11-28 04:51:44|11235|7699|ASX KAR|1.22B|1220000000|2.175|3,597,762|29.71%|19|2023-02-21|15/12/2022|||||2022-08-25|15/06/2022||0.10||138070000
2022-11-28 04:51:47|11236|7724|ASX NHC|5.01B|5010000000|5.710|6,030,552|193.01%|28|2023-03-20|15/01/2023||115.00||1949000000|2022-11-28|15/10/2022||||
2022-11-28 04:51:50|11237|947668|ASX COF|963.5M|963500000|1.615|783,749|-28.12%|15|2023-02-01|15/12/2022|||||2022-08-01|15/06/2022|0.09||80190000|
2022-11-28 04:51:52|11238|18511|ASX DTL|1.07B|1070000000|6.88|229,108|21.24%|15|2023-02-15|15/12/2022||8.00||1017000000|2022-08-17|15/06/2022|0.12||1190000000|1195000000
2022-11-28 04:51:55|11239|7483|ASX MMS|947.15M|947150000|13.59|280,580|7.38%|18|2023-02-20|15/12/2022||52.50||262140000|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000
2022-11-28 04:52:00|11240|1096166|ASX CRN|3.36B|3360000000|2.000|5,294,923|78.92%|15|2023-02-21|15/12/2022||0.6037||783900000|2022-10-31|15/09/2022|0.84|0.7568|874660000|817300000
2022-11-28 04:52:03|11241|941188|ASX HLI|936.71M|936710000|2.62|1,447,426|18.68%|28|2023-02-08|15/12/2022||34.00||129510000|2022-11-28|15/09/2022||||
2022-11-28 04:52:07|11242|978754|ASX RBL|157.74M|157740000|0.565|1,304,791|-83.48%|27|2023-02-15|15/12/2022||1.00||287900000|2022-10-19|15/09/2022|||121200000|
2022-11-28 04:52:10|11243|947974|ASX CMM|1.61B|1610000000|4.280|1,555,833|48.79%|15|2023-03-12|15/12/2022|||||2022-09-27|15/06/2022|0.1||161500000|
2022-11-28 04:52:13|11244|39201|ASX JIN|904.44M|904440000|14.38|128,758|-15.96%|18|2023-02-17|15/12/2022||27.00||49810000|2022-11-30|15/09/2022||||
2022-11-28 04:52:15|11245|1080047|ASX VUL|1B|1000000000|6.990|448,078|-31.41%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2022-11-28 04:52:18|11246|960730|ASX IDX|622M|622000000|2.67|546,444|-44.13%|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
2022-11-28 04:52:21|11247|1153659|ASX IAP|1.23B|1230000000|1.895|2,547,690|18.07%|10|2022-05-10|15/03/2022|0.23|5.00|56060000|40000000|2021-10-27|15/09/2021|0.17|5.00|52780000|39000000
2022-11-28 04:52:24|11248|947732|ASX BGL|1.02B|1020000000|0.975|1,840,783|22.84%|15|2023-03-08|15/12/2022|||||2022-09-20|15/06/2022|-0.01|||
2022-11-28 04:52:28|11249|101968|ASX DDR|1.95B|1950000000|10.84|197,705|-21.2%|25|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022|0.2||1460000000|
2022-11-28 04:52:31|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|4.55%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2022-11-28 04:52:35|11251|8636|ASX SHV|540.65M|540650000|4.47|200,421|-34.74%|21|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000|2022-05-26|15/03/2022|0.03|7.80|68730000|55500000
2022-11-28 04:52:38|11252|994814|ASX BET|270.6M|270600000|0.290|4,182,101|-67.44%|26|2023-02-22|15/12/2022||-7.45||64520000|2022-11-30|15/09/2022||||
2022-11-28 04:52:41|11253|960724|ASX BBN|342.46M|342460000|2.60|463,616|-54.23%|16|2023-02-09|15/12/2022|||||2022-08-10|15/06/2022|0.09||268200000|
2022-11-28 04:52:45|11254|7636|ASX GWA|572.84M|572840000|2.16|203,810|-18.18%|18|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022|0.06||217400000|
2022-11-28 04:52:48|11255|8675|ASX TGR|1.13B|1130000000|5.22|1,278,329|57.7%|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
2022-11-28 04:52:51|11256|1167483|ASX HDN|2.65B|2650000000|1.29|3,077,269|-10.1%|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|2022-02-22|15/12/2021|0.16||56900000|
2022-11-28 04:52:54|11257|102000|ASX MNY|402.79M|402790000|1.880|270,008|-40.06%|20|2023-02-20|15/12/2022||10.80||90200000|2022-11-16|15/09/2022|||51000000|
2022-11-28 04:52:58|11258|959004|ASX ECX|535.35M|535350000|2.000|787,557|-8.56%|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
2022-11-28 04:53:01|11259|948107|ASX PPK|129.11M|129110000|1.46|164,764|-86.49%|14|2022-08-29|15/06/2022|-0.08||1480000||2022-02-23|15/12/2021|0.06||165000|
2022-11-28 04:53:04|11260|102008|ASX DXI|907.39M|907390000|2.860|295,383|-14.16%|15|2023-02-07|15/12/2022|||||2022-08-15|15/06/2022|0.15||37520000|
2022-11-28 04:53:07|11261|1014093|ASX AD8|624.97M|624970000|8.07|109,505|-11.83%|21|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:53:11|11262|18565|ASX RED|485.12M|485120000|0.172|8,709,258|-36.3%|25|2023-02-23|15/12/2022||-0.70|||2022-11-28|15/09/2022||||
2022-11-28 04:53:13|11263|947566|ASX BRN|1.22B|1220000000|0.705|8,985,990|12.9%|10|2022-02-23|15/12/2021|-0.01||820900||2021-08-24|15/06/2021|-0.01||767600|
2022-11-28 04:53:16|11264|961668|ASX BWX|115.83M|115830000|0.63|399,664|-85.94%|15|2023-02-23|15/12/2022||||107300000|2022-11-28|15/06/2022||||
2022-11-28 04:53:18|11265|993246|ASX BVS|193.72M|193720000|0.78|2,125,176|-69.53%|15|2023-02-23|15/12/2022||4.00||128040000|2022-08-23|15/06/2022|0.06|4.00|133800000|134370000
2022-11-28 04:53:20|11266|102027|ASX PGH|377.69M|377690000|1.090|701,216|-62.8%|15|2023-02-14|15/12/2022||15.00||911620000|2022-08-17|15/06/2022|0.09||910500000|908940000
2022-11-28 04:53:23|11267|958997|ASX ADH|380.32M|380320000|2.220|448,385|-39.29%|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
2022-11-28 04:53:26|11268|102007|ASX HPI|642.2M|642200000|3.31|222,529|-4.9%|15|2023-02-15|15/12/2022||10.00||31560000|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000
2022-11-28 04:53:29|11269|7508|ASX API|753.76M|753760000|1.530|1,545,210|1.66%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2022-11-28 04:53:32|11270|10546|ASX SXL|255.44M|255440000|1.028|1,024,719|-47.77%|19|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.64||260000000|259200000
2022-11-28 04:53:34|11271|8637|ASX SIG|607.37M|607370000|0.610|3,044,489|18.27%|18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000
2022-11-28 04:53:36|11272|1152217|ASX FCL|517.57M|517570000|1.625|274,187|-62.81%|0||
2022-11-28 04:53:40|11273|7296|ASX IFM|418.78M|418780000|1.117|759,455|-22.92%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000
2022-11-28 04:53:42|11274|101983|ASX GDI|402.84M|402840000|0.760|890,771|-31.22%|14|2022-08-21|15/06/2022|0.02||15410000||2022-02-20|15/12/2021|0.07||28920000|
2022-11-28 04:53:46|11275|947756|ASX EHE|546.43M|546430000|2.115|200,673|-2.75%|25|2023-02-23|15/12/2022||3.00||344000000|2022-11-30|15/09/2022||||
2022-11-28 04:53:49|11276|953869|ASX AFG|468.9M|468900000|1.735|384,795|-33.27%|14|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|2022-02-24|15/12/2021|0.11|9.00|444200000|
2022-11-28 04:53:51|11277|1167991|ASX DBI|1.21B|1210000000|2.48|480,287|19.42%|6|2022-08-28|15/06/2022|0.01||256200000||2022-03-28|15/12/2021|0.03||285500000|
2022-11-28 04:53:55|11278|18556|ASX MYS|441.65M|441650000|4.05|87,536|-13.59%|15|2023-02-16|15/12/2022|||||2022-08-18|15/06/2022|0.15||97170000|
2022-11-28 04:53:58|11279|1166382|ASX SSR|-|-|22.25|44,798|-12.6%|26|2023-02-22|15/12/2022||0.2942||512100000|2022-11-08|15/09/2022|-0.1072|-0.0905|255070000|339220000
2022-11-28 04:54:01|11280|943406|ASX AMI|185.62M|185620000|0.152|8,757,920|-62.93%|27|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022|||84000000|
2022-11-28 04:54:05|11281|7597|ASX AAC|1.05B|1050000000|1.750|448,402|18.12%|24|2022-11-16|15/09/2022|0.09||163700000||2022-08-31|15/06/2022||||
2022-11-28 04:54:08|11282|102005|ASX MYX|487.15M|487150000|0.278|3,515,383|-5.17%|25|2023-02-24|15/12/2022||||210150000|2022-11-30|15/09/2022||||
2022-11-28 04:54:12|11283|8654|ASX SSM|440.41M|440410000|0.715|1,098,491|-11.98%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000
2022-11-28 04:54:16|11284|10536|ASX CVN|270.03M|270030000|0.152|2,094,929|-48.33%|25|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:54:19|11285|959017|ASX PAR|413.26M|413260000|1.44|692,080|-33.76%|14|2022-08-25|15/06/2022|-0.05||7810000||2022-02-23|15/12/2021|-0.12||750000|
2022-11-28 04:54:22|11286|39198|ASX PLL|1.46B|1460000000|0.812|3,564,932|3.8%|17|2023-03-01|15/12/2022||-0.0073||0.00|2022-12-06|15/09/2022||-0.0072||0.00
2022-11-28 04:54:25|11287|101952|ASX AMA|250.6M|250600000|0.235|2,010,571|-42.68%|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
2022-11-28 04:54:28|11288|14253|ASX COE|440.24M|440240000|0.185|7,936,007|-19.37%|27|2023-02-21|15/12/2022|||||2022-10-18|15/09/2022|||55400000|52300000
2022-11-28 04:54:31|11289|1142326|ASX SZL|116.4M|116400000|0.560|778,978|-86.54%|9|2023-02-22|15/12/2022||-0.02||33200000|2022-10-30|15/09/2022|0.02|-0.01|30400000|30400000
2022-11-28 04:54:35|11290|18575|ASX SPL|204.43M|204430000|0.500|582,203|-53.02%|20|2023-02-20|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:54:39|11291|7265|ASX EHL|396.54M|396540000|0.772|706,713|-22.73%|31|2023-02-15|15/12/2022||6.40||332150000|2022-11-28|15/09/2022||||
2022-11-28 04:54:42|11292|102037|ASX VRTKOQ|705.23M|705230000|8.10|44,835|56.3%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2022-11-28 04:54:45|11293|947769|ASX EOS|97.6M|97600000|0.56|883,725|-75.7%|15|2023-02-26|15/12/2022|||||2022-08-28|15/06/2022|-0.71||53780000|
2022-11-28 04:54:48|11294|947655|ASX OPT|441.64M|441640000|0.95|401,832|-20.66%|26|2023-02-20|15/12/2022||-9.00|||2022-11-30|15/09/2022||||
2022-11-28 04:54:51|11295|7751|ASX CWP|352.68M|352680000|4.30|70,233|-19.7%|24|2023-02-22|15/12/2022|||||2022-10-11|15/09/2022||||
2022-11-28 04:54:54|11296|948227|ASX STX|530.19M|530190000|0.242|3,209,078|53.13%|25|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2022-11-28 04:54:59|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|||
2022-11-28 04:55:03|11298|7696|ASX MGX|506.41M|506410000|0.417|1,162,529|14.05%|27|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022||||
2022-11-28 04:55:06|11299|1084956|ASX MMM|45.1M|45100000|0.155|498,761|-82.08%|17|2023-01-30|15/12/2022||-0.04||204700000|2022-10-27|15/09/2022||||
2022-11-28 04:55:09|11300|948089|ASX PET|23.73M|23730000|0.035|2,887,833|-85.31%|14|2022-08-30|15/06/2022|-0.01||1280000||2022-02-27|15/12/2021|-0.01||5050000|
2022-11-28 04:55:12|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|||
2022-11-28 04:55:16|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
2022-11-28 04:55:19|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