2023-01-01 16:05:58|00000|6464|NASDAQ ATVI|59.91B|59910000000|76.55|6,353,711|15.06%|39|2023-02-09|15/12/2022||1.51||3150000000|2022-11-07|15/09/2022|0.68|0.51|1780000000|1720000000
2023-01-01 16:06:03|00001|6373|NASDAQ ADBE|156.45B|156450000000|336.53|3,453,190|-40.65%|39|2023-03-16|15/02/2023||3.67||4620000000|2022-12-15|15/11/2022|3.6|3.5|4530000000|4530000000
2023-01-01 16:06:07|00002|9019|NASDAQ ADP|99.09B|99090000000|238.86|1,662,410|-3.13%|38|2023-01-25|15/12/2022||1.94||4370000000|2022-10-26|15/09/2022|1.86|1.79|4220000000|4160000000
2023-01-01 16:06:10|00003|15368|NASDAQ ALGN|16.47B|16470000000|210.90|1,058,129|-67.91%|38|2023-01-31|15/12/2022||1.57||908320000|2022-10-26|15/09/2022|1.36|2.16|890350000|963760000
2023-01-01 16:06:13|00004|6369|Google|1.15T|1150000000000|88.23|31,614,712|-39.09%|38|2023-01-31|15/12/2022||1.19||76730000000|2022-10-25|15/09/2022|1.06|1.26|69090000000|70980000000
2023-01-01 16:06:16|00005|100160|NASDAQ GOOG|1.15T|1150000000000|88.73|26,669,715|-38.67%|36|2023-01-31|15/12/2022||1.19||76730000000|2022-10-25|15/09/2022|1.06|1.26|69090000000|70980000000
2023-01-01 16:06:19|00006|6435|NASDAQ AMZN|856.94B|856940000000|84.00|79,708,643|-49.62%|38|2023-02-02|15/12/2022||0.2024||146220000000|2022-10-27|15/09/2022|0.28|0.22|127100000000|127760000000
2023-01-01 16:06:22|00007|8274|NASDAQ AMD|104.43B|104430000000|64.77|75,994,862|-54.99%|39|2023-01-31|15/12/2022||0.6857||5600000000|2022-11-01|15/09/2022|0.67|0.69|5570000000|5619000000
2023-01-01 16:06:25|00008|8144|NASDAQ AEP|48.79B|48790000000|94.95|3,294,878|6.72%|38|2023-01-26|15/12/2022||1||3440000000|2022-10-27|15/09/2022|1.62|1.55|5500000000|4720000000
2023-01-01 16:06:29|00009|6466|NASDAQ AMGN|140.14B|140140000000|262.64|2,801,719|16.74%|38|2023-02-02|15/12/2022||4.08||6750000000|2022-11-03|15/09/2022|4.7|4.44|6700000000|6561000000
2023-01-01 16:06:33|00010|7869|NASDAQ ADI|83.54B|83540000000|164.03|3,590,179|-6.68%|38|2023-02-15|15/01/2023||2.61||3150000000|2022-11-22|15/10/2022|2.73|2.58|3250000000|3160000000
2023-01-01 16:06:37|00011|15424|NASDAQ ANSS|21.05B|21050000000|241.59|636,178|-39.77%|38|2023-02-22|15/12/2022||2.81||648650000|2022-11-02|15/09/2022|1.77|1.65|472510000|468020000
2023-01-01 16:06:41|00012|6408|NASDAQ AAPL|2.07T|2070000000000|129.93|83,375,307|-26.83%|38|2023-01-26|15/12/2022||1.99||123680000000|2022-10-27|15/09/2022|1.29|1.26|90100000000|88760000000
2023-01-01 16:06:44|00013|6386|NASDAQ AMAT|82.2B|82200000000|97.38|8,171,865|-38.12%|39|2023-02-16|15/01/2023||1.91||6630000000|2022-11-17|15/10/2022|2.03|1.75|6750000000|6450000000
2023-01-01 16:06:46|00014|39320|NASDAQ ASML|215.13B|215130000000|546.40|1,372,263|-31.37%|34|2023-01-25|15/12/2022||4.44||6450000000|2022-10-19|15/09/2022|4.2|3.75|5660000000|5490000000
2023-01-01 16:06:50|00015|962333|NASDAQ TEAM|32.88B|32880000000|128.68|3,327,114|-66.25%|29|2023-01-19|15/12/2022||0.4334||877180000|2022-11-03|15/09/2022|0.36|0.40|807000000|582320000
2023-01-01 16:06:53|00016|6363|NASDAQ ADSK|40.32B|40320000000|186.87|1,607,306|-33.54%|39|2023-03-02|15/01/2023||1.81||1310000000|2022-11-22|15/10/2022|1.7|1.7|1280000000|1280000000
2023-01-01 16:06:57|00017|6378|NASDAQ BIDU|29.44B|29440000000|114.38|3,655,715|-23.13%|38|2023-02-23|15/12/2022||15.65||33900000000|2022-11-22|15/09/2022|16.87|15.35|32540000000|31540000000
2023-01-01 16:07:00|00018|6487|NASDAQ BIIB|39.88B|39880000000|276.92|1,367,061|15.42%|38|2023-02-02|15/12/2022||3.48||2450000000|2022-10-25|15/09/2022|4.77|4.13|2510000000|2470000000
2023-01-01 16:07:03|00019|13072|NASDAQ BKNG|78.17B|78170000000|2,015.28|352,762|-16%|39|2023-02-22|15/12/2022||21.44||3860000000|2022-11-02|15/09/2022|53.03|49.55|6100000000|5930000000
2023-01-01 16:07:06|00020|13969|NASDAQ AVGO|233.65B|233650000000|559.13|2,329,232|-15.97%|39|2023-03-16|15/01/2023||10.18||8900000000|2022-12-08|15/10/2022|10.45|10.28|8930000000|8900000000
2023-01-01 16:07:09|00021|6388|NASDAQ CDNS|44.07B|44070000000|160.64|1,781,164|-13.8%|38|2023-02-21|15/12/2022||0.9166||882730000|2022-10-24|15/09/2022|1.06|0.9647|902550000|871200000
2023-01-01 16:07:13|00022|41292|NASDAQ CDW|24.18B|24180000000|178.58|610,394|-12.79%|38|2023-02-08|15/12/2022||2.49||6220000000|2022-11-02|15/09/2022|2.6|2.52|6220000000|6230000000
2023-01-01 16:07:16|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|2.21%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2023-01-01 16:07:19|00024|15722|NASDAQ CHTR|59.84B|59840000000|339.10|1,512,096|-47.99%|38|2023-02-03|15/12/2022||8.85||13730000000|2022-10-28|15/09/2022|7.51|8.36|13600000000|13680000000
2023-01-01 16:07:22|00025|6444|NASDAQ CHKP|15.82B|15820000000|126.16|812,158|8.24%|38|2023-02-01|15/12/2022||2.37||636750000|2022-10-27|15/09/2022|1.77|1.67|578000000|571630000
2023-01-01 16:07:28|00026|6360|NASDAQ CTAS|45.89B|45890000000|451.62|397,628|1.91%|39|2023-03-23|15/02/2023||3.03||2150000000|2022-12-21|15/11/2022|3.12|3.03|2170000000|2130000000
2023-01-01 16:07:31|00027|260|NASDAQ CSCO|195.71B|195710000000|47.64|19,198,790|-24.82%|39|2023-02-15|15/01/2023||0.8558||13400000000|2022-11-16|15/10/2022|0.86|0.84|13600000000|13290000000
2023-01-01 16:07:34|00028|6454|NASDAQ CTSH|29.39B|29390000000|57.19|4,144,419|-35.54%|39|2023-02-01|15/12/2022||1.06||4750000000|2022-11-02|15/09/2022|1.17|1.16|4860000000|4999000000
2023-01-01 16:07:37|00029|6516|NASDAQ CMCSA|151.19B|151190000000|34.97|26,144,717|-30.52%|38|2023-01-26|15/12/2022||0.7851||30450000000|2022-10-27|15/09/2022|0.96|0.9|29850000000|29750000000
2023-01-01 16:07:41|00030|39327|NASDAQ CPRT|29B|29000000000|60.89|2,092,201|-19.68%|38|2023-02-22|15/01/2023||0.5857||938530000|2022-11-16|15/10/2022|0.51|0.5631|893370000|891500000
2023-01-01 16:07:44|00031|6443|NASDAQ COST|202.56B|202560000000|456.50|2,221,559|-19.59%|48|2023-03-02|15/02/2023||3.22||55520000000|2022-12-08|15/11/2022|3.07|3.12|54400000000|54790000000
2023-01-01 16:07:47|00032|1131557|NASDAQ CRWD|24.68B|24680000000|105.29|4,471,616|-48.58%|20|2023-03-09|15/01/2023||0.4297||624440000|2022-11-29|15/10/2022|0.4|0.32|581000000|575160000
2023-01-01 16:07:51|00033|7906|NASDAQ CSX|66.34B|66340000000|30.98|14,828,120|-17.61%|39|2023-01-25|15/12/2022||0.4726||3770000000|2022-10-20|15/09/2022|0.52|0.4948|3900000000|3740000000
2023-01-01 16:07:55|00034|15951|NASDAQ DXCM|43.74B|43740000000|113.24|2,859,361|-15.64%|38|2023-02-28|15/12/2022||0.2726||808130000|2022-10-27|15/09/2022|0.28|0.24|769600000|751740000
2023-01-01 16:07:57|00035|1073599|NASDAQ DOCU|11.14B|11140000000|55.42|5,796,580|-63.61%|25|2023-03-10|15/01/2023||0.5189||639830000|2022-12-08|15/10/2022|0.57|0.42|645500000|627000000
2023-01-01 16:08:00|00036|14776|NASDAQ DLTR|31.28B|31280000000|141.44|2,205,597|0.65%|38|2023-03-02|15/01/2023||2.01||7590000000|2022-11-22|15/10/2022|1.2|1.18|6940000000|6840000000
2023-01-01 16:08:03|00037|256|NASDAQ EBAY|22.5B|22500000000|41.47|5,905,621|-37.64%|35|2023-02-22|15/12/2022||1.06||2460000000|2022-11-02|15/09/2022|1|0.93|2400000000|2322000000
2023-01-01 16:08:06|00038|6472|NASDAQ EA|33.97B|33970000000|122.18|1,834,989|-7.37%|38|2023-01-31|15/12/2022||3.05||2490000000|2022-11-01|15/09/2022|1.07|1.36|1750000000|1810000000
2023-01-01 16:08:09|00039|7949|NASDAQ EXC|42.96B|42960000000|43.23|8,344,782|4.96%|39|2023-02-08|15/12/2022||0.4513||3790000000|2022-11-03|15/09/2022|0.75|0.70|4850000000|5012000000
2023-01-01 16:08:13|00040|6409|NASDAQ FAST|27.1B|27100000000|47.32|3,510,158|-26.13%|38|2023-01-19|15/12/2022||0.419||1680000000|2022-10-13|15/09/2022|0.5|0.4847|1800000000|1790000000
2023-01-01 16:08:16|00041|6370|NASDAQ FISV|64.18B|64180000000|101.07|3,723,615|-2.62%|38|2023-02-07|15/12/2022||1.91||4340000000|2022-10-27|15/09/2022|1.63|1.7|4520000000|4280000000
2023-01-01 16:08:18|00042|1123483|NASDAQ FOXA|16.02B|16020000000|30.37|2,918,117|-17.7%|22|2023-02-08|15/12/2022||0.5183||4610000000|2022-11-01|15/09/2022|1.21|1.14|3190000000|3170000000
2023-01-01 16:08:21|00043|1123484|NASDAQ FOX|16.02B|16020000000|28.45|1,298,445|-16.98%|22|2023-02-08|15/12/2022||0.5117||4610000000|2022-11-01|15/09/2022|1.21|1.14|3190000000|3170000000
2023-01-01 16:08:25|00044|6365|NASDAQ GILD|107.68B|107680000000|85.85|8,082,039|18.23%|38|2023-02-07|15/12/2022||1.5||6640000000|2022-10-27|15/09/2022|1.9|1.52|7000000000|6130000000
2023-01-01 16:08:27|00045|8272|NASDAQ HON|144.08B|144080000000|214.30|2,990,931|2.78%|39|2023-01-27|15/12/2022||2.51||9240000000|2022-10-27|15/09/2022|2.25|2.16|8950000000|8990000000
2023-01-01 16:08:31|00046|16336|NASDAQ IDXX|33.79B|33790000000|407.96|465,414|-38.04%|38|2023-02-01|15/12/2022||1.94||817970000|2022-11-01|15/09/2022|2.23|2.06|841660000|835190000
2023-01-01 16:08:34|00047|13081|NASDAQ ILMN|31.81B|31810000000|202.20|1,364,013|-46.85%|38|2023-01-31|15/12/2022||0.4409||1070000000|2022-11-03|15/09/2022|0.34|0.29|1120000000|1120000000
2023-01-01 16:08:38|00048|16360|NASDAQ INCY|17.87B|17870000000|80.32|1,380,586|9.43%|38|2023-02-16|15/12/2022||0.3127||877940000|2022-11-01|15/09/2022|0.6|0.57|823300000|845600000
2023-01-01 16:08:41|00049|251|NASDAQ INTC|109.08B|109080000000|26.43|39,999,222|-48.68%|38|2023-01-26|15/12/2022||0.2176||14580000000|2022-10-27|15/09/2022|0.59|0.34|15300000000|15430000000
2023-01-01 16:08:44|00050|6448|NASDAQ INTU|109.71B|109710000000|389.22|1,761,013|-39.49%|39|2023-02-23|15/01/2023||1.44||2910000000|2022-11-29|15/10/2022|1.66|1.19|2600000000|2500000000
2023-01-01 16:08:47|00051|6393|NASDAQ ISRG|93.77B|93770000000|265.35|2,168,744|-26.15%|38|2023-01-26|15/12/2022||1.26||1690000000|2022-10-18|15/09/2022|1.19|1.14|1560000000|1520000000
2023-01-01 16:08:50|00052|102911|NASDAQ JD|87.87B|87870000000|56.13|9,946,262|-17.87%|34|2023-03-02|15/12/2022||3.65||299410000000|2022-11-18|15/09/2022|6.27|4.86|243500000000|243040000000
2023-01-01 16:08:52|00053|10548|NASDAQ KDP|50.56B|50560000000|35.66|7,330,602|-3.26%|38|2023-03-02|15/12/2022||0.5063||3780000000|2022-10-27|15/09/2022|0.46|0.46|3620000000|3630000000
2023-01-01 16:08:56|00054|6462|NASDAQ KLAC|53.43B|53430000000|377.03|1,681,926|-12.34%|38|2023-01-26|15/12/2022||7.1||2800000000|2022-10-26|15/09/2022|7.06|6.22|2720000000|2600000000
2023-01-01 16:09:00|00055|270|NASDAQ KHC|49.87B|49870000000|40.71|6,858,858|13.4%|38|2023-02-15|15/12/2022||0.7753||7150000000|2022-10-26|15/09/2022|0.63|0.5569|6510000000|6270000000
2023-01-01 16:09:03|00056|6445|NASDAQ LRCX|57.32B|57320000000|420.30|1,994,933|-41.56%|38|2023-01-25|15/12/2022||10||5090000000|2022-10-19|15/09/2022|10.42|9.57|5070000000|4920000000
2023-01-01 16:09:08|00057|32383|NASDAQ LULU|40.85B|40850000000|320.38|1,638,347|-18.16%|59|2023-03-28|15/01/2023||4.29||2660000000|2022-12-08|15/10/2022|2|1.96|1900000000|1810000000
2023-01-01 16:09:11|00058|8136|NASDAQ MAR|47.13B|47130000000|148.89|1,961,478|-9.89%|39|2023-02-15|15/12/2022||1.81||5430000000|2022-11-03|15/09/2022|1.69|1.68|5310000000|5344000000
2023-01-01 16:09:15|00059|6520|NASDAQ MRVL|31.58B|31580000000|37.04|11,931,647|-57.66%|41|2023-03-03|15/01/2023||0.4619||1410000000|2022-12-01|15/10/2022|0.57|0.59|1540000000|1560000000
2023-01-01 16:09:18|00060|961621|NASDAQ MTCH|11.59B|11590000000|41.49|4,495,437|-68.63%|29|2023-01-31|15/12/2022||0.4622||785830000|2022-11-01|15/09/2022|0.44|0.52|809500000|795500000
2023-01-01 16:09:21|00061|16599|NASDAQ MELI|42.56B|42560000000|846.24|612,549|-37.24%|38|2023-02-23|15/12/2022||2.29||2970000000|2022-11-03|15/09/2022|2.56|2.43|2690000000|2680000000
2023-01-01 16:09:24|00062|26490|FB|315.56B|315560000000|120.34|44,613,735|-64.22%|38|2023-02-01|15/12/2022||2.27||31490000000|2022-10-26|15/09/2022|1.64|1.9|27710000000|27440000000
2023-01-01 16:09:28|00063|6391|NASDAQ MCHP|38.64B|38640000000|70.25|4,970,431|-19.31%|38|2023-02-02|15/12/2022||1.55||2160000000|2022-11-03|15/09/2022|1.46|1.06|2070000000|1649000000
2023-01-01 16:09:31|00064|8092|NASDAQ MU|54.34B|54340000000|49.98|17,410,449|-46.34%|39|2023-03-23|15/02/2023||-0.5935||3800000000|2022-12-21|15/11/2022|-0.04|-0.01|4090000000|4150000000
2023-01-01 16:09:34|00065|252|NASDAQ MSFT|1.79T|1790000000000|239.82|29,685,860|-28.69%|38|2023-01-24|15/12/2022||2.3||53000000000|2022-10-25|15/09/2022|2.35|2.32|50100000000|49860000000
2023-01-01 16:09:40|00066|1114321|MRNA|69.01B|69010000000|179.62|5,525,757|-29.28%|23|2023-02-23|15/12/2022||5||4850000000|2022-11-03|15/09/2022|2.53|3.29|3360000000|3527000000
2023-01-01 16:09:44|00067|32372|NASDAQ MDLZ|91.02B|91020000000|66.65|6,397,658|0.51%|34|2023-02-01|15/12/2022||0.7005||8270000000|2022-11-01|15/09/2022|0.74|0.69|7760000000|7410000000
2023-01-01 16:09:47|00068|6355|NASDAQ MNST|53.01B|53010000000|101.53|2,314,229|5.72%|39|2023-03-01|15/12/2022||0.6293||1590000000|2022-11-03|15/09/2022|0.6|0.59|1620000000|1652000000
2023-01-01 16:09:50|00069|6439|NASDAQ NTES|45.05B|45050000000|72.63|2,065,017|-28.64%|38|2023-02-23|15/12/2022||8.35||25620000000|2022-11-17|15/09/2022|1.61|7.61|3400000000|24510000000
2023-01-01 16:09:53|00070|13063|NASDAQ NFLX|131.23B|131230000000|294.88|11,307,228|-51.05%|38|2023-01-19|15/12/2022||0.6275||7830000000|2022-10-18|15/09/2022|3.1|2.14|7930000000|7840000000
2023-01-01 16:09:56|00071|6497|NASDAQ NVDA|359.65B|359650000000|146.14|50,878,535|-50.31%|39|2023-02-22|15/01/2023||0.8082||6040000000|2022-11-16|15/10/2022|0.58|0.71|5930000000|5800000000
2023-01-01 16:10:00|00072|13989|NASDAQ NXPI|40.95B|40950000000|158.03|2,217,846|-30.62%|37|2023-01-30|15/12/2022||3.64||3320000000|2022-10-31|15/09/2022|2.79|3.66|3450000000|3430000000
2023-01-01 16:10:04|00073|1006169|NASDAQ OKTA|10.86B|10860000000|68.33|4,010,957|-69.52%|26|2023-03-02|15/01/2023||0.0909||489760000|2022-11-30|15/10/2022|-0.07|-0.2421|481040000|465360000
2023-01-01 16:10:07|00074|13074|NASDAQ ORLY|52.82B|52820000000|844.03|463,811|19.51%|38|2023-02-08|15/12/2022||7.75||3500000000|2022-10-26|15/09/2022|9.17|8.5|3800000000|3710000000
2023-01-01 16:10:11|00075|6430|NASDAQ PCAR|34.42B|34420000000|98.97|2,083,979|12.13%|38|2023-01-31|15/12/2022||2.19||7070000000|2022-10-25|15/09/2022|2.21|1.98|6690000000|6710000000
2023-01-01 16:10:16|00076|6406|NASDAQ PAYX|41.66B|41660000000|115.56|1,641,054|-15.34%|40|2023-03-29|15/02/2023||1.25||1360000000|2022-12-22|15/11/2022|0.99|0.95|1190000000|1190000000
2023-01-01 16:10:18|00077|956170|NASDAQ PYPL|81.19B|81190000000|71.22|14,957,229|-62.23%|30|2023-02-01|15/12/2022||1.19||7400000000|2022-11-03|15/09/2022|1.08|0.96|6850000000|6816000000
2023-01-01 16:10:20|00078|1152791|NASDAQ PTON|2.7B|2700000000|7.94|13,751,646|-77.8%|16|2023-02-08|15/12/2022||-0.6593||711870000|2022-11-03|15/09/2022|-1.2|-1.07|616500000|810740000
2023-01-01 16:10:23|00079|8358|NASDAQ PEP|251.83B|251830000000|180.66|4,870,967|4%|39|2023-02-09|15/12/2022||1.65||26590000000|2022-10-12|15/09/2022|1.97|1.84|21970000000|20830000000
2023-01-01 16:10:26|00080|1089236|NASDAQ PDD|103.11B|103110000000|81.55|12,693,199|39.88%|24|2023-03-15|15/12/2022||8.45||40510000000|2022-11-28|15/09/2022|8.62|4.79|35500000000|30710000000
2023-01-01 16:10:29|00081|6376|NASDAQ QCOM|123.24B|123240000000|109.94|8,206,528|-39.88%|39|2023-02-01|15/12/2022||2.36||9610000000|2022-11-02|15/09/2022|3.13|3.15|11390000000|11350000000
2023-01-01 16:10:32|00082|32391|NASDAQ REGN|77.06B|77060000000|721.49|670,536|14.25%|39|2023-02-09|15/12/2022||10.71||3290000000|2022-11-03|15/09/2022|11.14|9.82|2940000000|2940000000
2023-01-01 16:10:35|00083|6437|NASDAQ ROST|39.97B|39970000000|116.07|2,623,721|1.57%|41|2023-03-01|15/01/2023||1.23||5140000000|2022-11-17|15/10/2022|1|0.81|4570000000|4360000000
2023-01-01 16:10:39|00084|13076|NASDAQ SGEN|23.86B|23860000000|128.51|933,324|-16.88%|38|2023-02-09|15/12/2022||-1.01||479300000|2022-10-27|15/09/2022|-1.03|-0.95|510000000|459580000
2023-01-01 16:10:42|00085|6427|NASDAQ SIRI|22.71B|22710000000|5.840|14,552,804|-4.55%|38|2023-02-01|15/12/2022||0.0785||2320000000|2022-11-01|15/09/2022|0.07|0.08|2280000000|2270000000
2023-01-01 16:10:45|00086|32378|NASDAQ SWKS|14.6B|14600000000|91.13|2,164,573|-41.26%|38|2023-02-02|15/12/2022||2.59||1320000000|2022-11-03|15/09/2022|3.02|2.90|1410000000|1401000000
2023-01-01 16:10:49|00087|31066|NASDAQ SPLK|14.01B|14010000000|86.09|2,467,652|-25.6%|38|2023-03-02|15/01/2023||1.14||1070000000|2022-11-30|15/10/2022|0.83|0.25|930000000|847690000
2023-01-01 16:10:51|00088|6500|NASDAQ SBUX|113.86B|113860000000|99.20|7,130,644|-15.19%|38|2023-02-02|15/12/2022||0.7655||8770000000|2022-11-03|15/09/2022|0.81|0.72|8400000000|8312000000
2023-01-01 16:10:54|00089|39335|NASDAQ SNPS|48.67B|48670000000|319.29|985,816|-13.35%|38|2023-02-15|15/01/2023||2.5||1350000000|2022-11-30|15/10/2022|1.91|1.85|1280000000|1280000000
2023-01-01 16:10:57|00090|19694|NASDAQ TMUS|174.18B|174180000000|140.00|5,306,266|20.71%|38|2023-02-09|15/12/2022||1.05||20800000000|2022-10-27|15/09/2022|0.4|0.39|19480000000|20020000000
2023-01-01 16:11:00|00091|13994|NASDAQ TSLA|388.97B|388970000000|123.18|103,748,461|-65.03%|38|2023-01-25|15/12/2022||1.27||26110000000|2022-10-19|15/09/2022|1.05|1|21450000000|21980000000
2023-01-01 16:11:03|00092|8268|NASDAQ TXN|149.95B|149950000000|165.22|5,720,972|-12.34%|38|2023-01-24|15/12/2022||2||4650000000|2022-10-25|15/09/2022|2.47|2.39|5240000000|5140000000
2023-01-01 16:11:06|00093|6451|NASDAQ TCOM|22.08B|22080000000|34.40|6,568,169|39.72%|38|2023-03-22|15/12/2022||-0.1786||4910000000|2022-12-14|15/09/2022|0.22|0.17|969000000|933000000
2023-01-01 16:11:11|00094|6407|NASDAQ VRSN|21.78B|21780000000|205.44|745,973|-19.06%|38|2023-02-09|15/12/2022||1.63||363570000|2022-10-27|15/09/2022|1.58|1.54|357000000|356450000
2023-01-01 16:11:15|00095|39340|NASDAQ VRSK|27.59B|27590000000|176.42|919,548|-22.87%|39|2023-02-21|15/12/2022||1.21||636980000|2022-11-01|15/09/2022|1.46|1.47|745300000|755230000
2023-01-01 16:11:18|00096|6353|NASDAQ VRTX|74.13B|74130000000|288.78|1,430,796|31.5%|38|2023-02-01|15/12/2022||3.62||2300000000|2022-10-27|15/09/2022|4.01|3.62|2330000000|2220000000
2023-01-01 16:11:21|00097|8355|NASDAQ WBA|32.22B|32220000000|37.36|7,007,721|-28.37%|39|2023-04-05|15/02/2023||1.21||33110000000|2023-01-05|15/11/2022||1.12||32830000000
2023-01-01 16:11:25|00098|32361|NASDAQ WDAY|42.84B|42840000000|167.33|2,204,577|-38.75%|38|2023-02-27|15/01/2023||0.8933||1630000000|2022-11-29|15/10/2022|0.99|0.84|1600000000|1580000000
2023-01-01 16:11:28|00099|7875|NASDAQ XEL|38.37B|38370000000|70.11|3,324,903|3.56%|38|2023-01-26|15/12/2022||0.6709||3060000000|2022-10-27|15/09/2022|1.18|1.26|4080000000|3920000000
2023-01-01 16:11:32|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|-8.07%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2023-01-01 16:11:34|00101|1127188|NASDAQ ZM|19.8B|19800000000|67.74|3,761,499|-63.17%|18|2023-02-28|15/01/2023||0.809||1100000000|2022-11-21|15/10/2022|1.07|0.83|1100000000|1090000000
2023-01-01 16:11:37|00102|277|NYSE MMM|66.33B|66330000000|119.92|2,914,248|-32.49%|38|2023-01-24|15/12/2022||2.39||8100000000|2022-10-25|15/09/2022|2.69|2.6|8620000000|8710000000
2023-01-01 16:11:39|00103|238|NYSE BA|113.56B|113560000000|190.49|7,456,827|-5.38%|39|2023-01-25|15/12/2022||0.3636||19710000000|2022-10-26|15/09/2022|-6.18|0.1321|15960000000|17910000000
2023-01-01 16:11:42|00104|247|NYSE CAT|124.67B|124670000000|239.56|3,160,167|15.88%|36|2023-01-26|15/12/2022||3.97||15800000000|2022-10-27|15/09/2022|3.95|3.17|15000000000|14150000000
2023-01-01 16:11:45|00105|240|NYSE CVX|347.07B|347070000000|179.49|7,877,504|52.95%|35|2023-01-27|15/12/2022||4.38||51190000000|2022-10-28|15/09/2022|5.66|4.83|66640000000|57030000000
2023-01-01 16:11:48|00106|271|Coca Cola Stock Price - In|275.17B|275170000000|63.61|13,300,182|7.43%|39|2023-02-09|15/12/2022||0.4541||9930000000|2022-10-25|15/09/2022|0.69|0.6369|11060000000|10520000000
2023-01-01 16:11:51|00107|266|NYSE GS|120.21B|120210000000|343.38|2,294,110|-10.24%|36|2023-01-17|15/12/2022||6.79||11090000000|2022-10-18|15/09/2022|8.25|7.75|11980000000|11420000000
2023-01-01 16:11:53|00108|8064|NYSE HD|323.5B|323500000000|315.86|3,988,677|-23.89%|38|2023-02-21|15/01/2023||3.29||36030000000|2022-11-15|15/10/2022|4.24|4.12|38900000000|37920000000
2023-01-01 16:11:56|00109|8082|NYSE IBM|127.38B|127380000000|140.89|4,637,047|5.41%|39|2023-01-25|15/12/2022||3.58||16120000000|2022-10-19|15/09/2022|1.81|1.79|14110000000|13520000000
2023-01-01 16:11:59|00110|8177|Johnson & Johnson Sto|461.85B|461850000000|176.65|6,412,279|3.26%|39|2023-01-24|15/12/2022||2.23||23910000000|2022-10-18|15/09/2022|2.55|2.48|23790000000|23360000000
2023-01-01 16:12:02|00111|267|NYSE JPM|393.34B|393340000000|134.10|11,773,796|-15.31%|38|2023-01-13|15/12/2022||3.12||34170000000|2022-10-14|15/09/2022|3.12|2.9|32720000000|32120000000
2023-01-01 16:12:05|00112|272|NYSE MCD|193.02B|193020000000|263.53|3,001,129|-1.69%|38|2023-01-26|15/12/2022||2.43||5680000000|2022-10-27|15/09/2022|2.68|2.59|5870000000|5720000000
2023-01-01 16:12:08|00113|275|MRK S|281.3B|281300000000|110.95|9,379,284|44.77%|39|2023-02-02|15/12/2022||1.53||13660000000|2022-10-27|15/09/2022|1.85|1.75|15000000000|14070000000
2023-01-01 16:12:11|00114|8948|NYSE NKE|183.07B|183070000000|117.01|8,639,052|-29.8%|39|2023-03-23|15/02/2023||0.5514||11210000000|2022-12-20|15/11/2022|0.85|0.65|13300000000|12580000000
2023-01-01 16:12:14|00115|8952|NYSE PG|359.15B|359150000000|151.56|6,484,809|-7.35%|39|2023-01-19|15/12/2022||1.58||20600000000|2022-10-19|15/09/2022|1.57|1.55|20610000000|20370000000
2023-01-01 16:12:17|00116|8294|NYSE CRM|132.28B|132280000000|132.59|8,715,357|-47.83%|40|2023-02-28|15/01/2023||1.36||8000000000|2022-11-30|15/10/2022|1.4|1.22|7840000000|7830000000
2023-01-01 16:12:21|00117|8359|NYSE UNH|494.83B|494830000000|530.18|3,009,836|5.58%|39|2023-01-13|15/12/2022||5.17||82470000000|2022-10-14|15/09/2022|5.79|5.43|80890000000|80520000000
2023-01-01 16:12:24|00118|8127|NYSE VZ|165.47B|165470000000|39.40|24,614,222|-24.17%|39|2023-01-24|15/12/2022||1.2||35250000000|2022-10-21|15/09/2022|1.32|1.29|34240000000|33760000000
2023-01-01 16:12:27|00119|8318|NYSE V|428.27B|428270000000|207.76|7,204,545|-4.13%|39|2023-02-02|15/12/2022||2.01||7700000000|2022-10-25|15/09/2022|1.93|1.87|7790000000|7550000000
2023-01-01 16:12:30|00120|7997|NYSE WMT|384.69B|384690000000|141.79|6,258,801|-2%|39|2023-02-21|15/01/2023||1.51||159220000000|2022-11-15|15/10/2022|1.5|1.32|152800000000|147550000000
2023-01-01 16:12:33|00121|258|NYSE DIS|158.43B|158430000000|86.88|14,270,680|-43.91%|34|2023-02-07|15/12/2022||0.8134||23450000000|2022-11-08|15/09/2022|0.3|0.59|20150000000|21380000000
2023-01-01 16:12:35|00122|8192|NYSE ABT|191.43B|191430000000|109.79|5,599,928|-21.99%|39|2023-01-25|15/12/2022||0.9211||9610000000|2022-10-19|15/09/2022|1.15|0.9432|10410000000|9650000000
2023-01-01 16:12:38|00123|40041|NYSE ABBV|285.71B|285710000000|161.61|5,180,935|19.36%|38|2023-01-27|15/12/2022||3.66||15350000000|2022-10-28|15/09/2022|3.66|3.58|14810000000|14930000000
2023-01-01 16:12:41|00124|7884|NYSE ACN|168.04B|168040000000|266.84|2,149,782|-35.63%|39|2023-03-23|15/02/2023||2.5||15590000000|2022-12-16|15/11/2022|3.08|2.92|15700000000|15580000000
2023-01-01 16:12:45|00125|20846|NYSE AYI|5.25B|5250000000|165.61|251,464|-21.78%|39|2023-04-04|15/02/2023||2.79||954500000|2023-01-09|15/11/2022||3||989890000
2023-01-01 16:12:48|00126|32509|NYSE AAP|8.64B|8640000000|147.03|1,009,063|-38.71%|37|2023-02-13|15/12/2022|1.84|2.43|2640000000|2420000000|2022-11-15|15/09/2022|2.84|3.32|2600000000|2640000000
2023-01-01 16:12:51|00127|20280|NYSE AMG|5.97B|5970000000|158.43|294,374|-3.7%|38|2023-02-06|15/12/2022||6.95||582130000|2022-11-07|15/09/2022|4.21|3.9|578600000|553180000
2023-01-01 16:12:54|00128|8256|NYSE AFL|44.77B|44770000000|71.94|2,617,146|23.21%|39|2023-02-01|15/12/2022||1.21||4490000000|2022-10-31|15/09/2022|1.15|1.24|4800000000|4640000000
2023-01-01 16:12:58|00129|8942|NYSE A|44.35B|44350000000|149.65|1,313,494|-6.26%|40|2023-02-14|15/01/2023||1.32||1690000000|2022-11-21|15/10/2022|1.53|1.38|1850000000|1760000000
2023-01-01 16:13:02|00130|8021|NYSE AIG|46.99B|46990000000|63.24|4,671,442|11.22%|39|2023-02-14|15/12/2022||1.3||11920000000|2022-11-01|15/09/2022|0.66|0.65|14600000000|11280000000
2023-01-01 16:13:05|00131|8263|NYSE APD|68.43B|68430000000|308.26|1,078,657|1.31%|39|2023-01-27|15/12/2022||2.7||3250000000|2022-11-03|15/09/2022|2.89|2.77|3570000000|3210000000
2023-01-01 16:13:10|00132|6460|NASDAQ AKAM|13.26B|13260000000|84.30|1,518,843|-27.97%|38|2023-02-07|15/12/2022||1.26||904410000|2022-11-08|15/09/2022|1.26|1.22|882000000|875830000
2023-01-01 16:13:14|00133|39218|NYSE ALK|5.46B|5460000000|42.94|1,405,503|-17.58%|38|2023-01-26|15/12/2022||0.9979||2530000000|2022-10-20|15/09/2022|2.53|2.39|2830000000|2820000000
2023-01-01 16:13:17|00134|32524|NYSE ALB|25.41B|25410000000|216.86|1,461,194|-7.23%|38|2023-02-15|15/12/2022||7.7||2590000000|2022-11-02|15/09/2022|7.5|6.78|2100000000|2200000000
2023-01-01 16:13:20|00135|29638|NYSE ARE|23.96B|23960000000|145.67|779,535|-34.67%|39|2023-01-30|15/12/2022||0.7251||667760000|2022-10-24|15/09/2022|0.7|1.03|656850000|653670000
2023-01-01 16:13:24|00136|48361|NYSE ALLE|9.25B|9250000000|105.26|661,750|-20.52%|36|2023-02-21|15/12/2022||1.38||846770000|2022-10-27|15/09/2022|1.64|1.48|913700000|874450000
2023-01-01 16:13:27|00137|32507|NYSE BFH|1.88B|1880000000|37.66|929,018|-43.43%|38|2023-01-26|15/12/2022||-2.94||1000000000|2022-10-27|15/09/2022|2.69|2.51|979000000|965830000
2023-01-01 16:13:30|00138|39176|NASDAQ LNT|13.86B|13860000000|55.21|1,652,872|-10.18%|38|2023-02-23|15/12/2022||0.4147||628720000|2022-11-07|15/09/2022|0.93|1.02|1140000000|1130000000
2023-01-01 16:13:36|00139|8221|NYSE ALL|36.03B|36030000000|135.60|1,794,700|15.26%|39|2023-02-01|15/12/2022||1.91||11320000000|2022-11-02|15/09/2022|-1.56|-1.52|13200000000|12030000000
2023-01-01 16:13:39|00140|8044|NYSE MO|81.92B|81920000000|45.71|8,234,210|-3.55%|39|2023-02-01|15/12/2022||1.17||5170000000|2022-10-27|15/09/2022|1.28|1.3|6550000000|5600000000
2023-01-01 16:13:42|00141|8288|NYSE AEE|22.99B|22990000000|88.92|1,358,073|-0.1%|39|2023-02-17|15/12/2022||0.5623||1260000000|2022-11-03|15/09/2022|1.74|1.74|2310000000|1889000000
2023-01-01 16:13:46|00142|44412|NASDAQ AAL|8.27B|8270000000|12.72|29,369,729|-29.18%|37|2023-01-19|15/12/2022||0.5461||12670000000|2022-10-20|15/09/2022|0.69|0.557|13460000000|13390000000
2023-01-01 16:13:49|00143|8182|NYSE AXP|110.47B|110470000000|147.75|2,981,151|-9.69%|39|2023-01-19|15/12/2022||2.22||14220000000|2022-10-21|15/09/2022|2.47|2.4|13560000000|13510000000
2023-01-01 16:13:52|00144|8036|NYSE AMT|98.64B|98640000000|211.86|2,053,589|-27.57%|39|2023-02-28|15/12/2022||1.03||2670000000|2022-10-27|15/09/2022|1.8|1.13|2670000000|2650000000
2023-01-01 16:13:55|00145|39173|NYSE AWK|27.71B|27710000000|152.42|856,495|-19.29%|38|2023-02-21|15/12/2022||0.7899||907930000|2022-10-31|15/09/2022|1.63|1.53|1080000000|1090000000
2023-01-01 16:13:59|00146|8020|NYSE AMP|33.14B|33140000000|311.37|580,885|3.22%|39|2023-02-01|15/12/2022||6.45||3440000000|2022-10-25|15/09/2022|5.24|5.82|3510000000|3320000000
2023-01-01 16:14:03|00147|8060|NYSE ABC|33.49B|33490000000|165.71|1,495,358|24.7%|39|2023-02-02|15/12/2022||2.62||62570000000|2022-11-03|15/09/2022|2.6|2.57|61200000000|60620000000
2023-01-01 16:14:07|00148|39219|NYSE AME|32.09B|32090000000|139.72|1,029,647|-4.98%|38|2023-02-07|15/12/2022||1.47||1590000000|2022-11-01|15/09/2022|1.45|1.37|1550000000|1510000000
2023-01-01 16:14:10|00149|13833|NYSE APH|45.31B|45310000000|76.14|2,231,426|-12.94%|39|2023-01-25|15/12/2022||0.7494||3150000000|2022-10-26|15/09/2022|0.8|0.7492|3300000000|3110000000
2023-01-01 16:14:13|00150|8123|NYSE ELV|122.51B|122510000000|512.97|1,078,626|10.66%|38|2023-02-01|15/12/2022||5.21||39710000000|2022-10-19|15/09/2022|7.53|7.15|39630000000|39290000000
2023-01-01 16:14:17|00151|39291|NYSE AOS|8.74B|8740000000|57.24|1,149,121|-33.33%|38|2023-01-31|15/12/2022||0.8028||934540000|2022-10-27|15/09/2022|0.69|0.88|874200000|976180000
2023-01-01 16:14:23|00152|8350|NYSE AON|62.08B|62080000000|300.14|793,021|-0.14%|38|2023-02-03|15/12/2022||3.65||3110000000|2022-10-28|15/09/2022|2.02|2|2700000000|2810000000
2023-01-01 16:14:25|00153|8103|NASDAQ APA|15.01B|15010000000|46.68|7,115,806|73.6%|39|2023-02-21|15/12/2022||2.01||2400000000|2022-11-02|15/09/2022|1.97|2.19|2870000000|2470000000
2023-01-01 16:14:29|00154|8303|NYSE AIV|1.13B|1130000000|7.120|1,344,424|-7.57%|39|2023-02-02|15/12/2022||0.0075||208170000|2022-11-07|15/09/2022|0.19|0.0065|47680000|208020000
2023-01-01 16:14:32|00155|32331|NYSE APTV|25.23B|25230000000|93.13|1,919,260|-43.54%|39|2023-02-02|15/12/2022||1.22||4430000000|2022-11-03|15/09/2022|1.28|0.98|4600000000|4330000000
2023-01-01 16:14:39|00156|8080|NYSE ADM|51.01B|51010000000|92.85|2,585,084|37.37%|39|2023-02-07|15/12/2022||1.63||25130000000|2022-10-25|15/09/2022|1.86|1.43|24680000000|22180000000
2023-01-01 16:14:42|00157|992959|NYSE ARNC|2.15B|2150000000|21.16|773,772|-35.9%|25|2023-02-17|15/12/2022||0.2791||2080000000|2022-11-01|15/09/2022|-0.64|0.33|2300000000|2290000000
2023-01-01 16:14:45|00158|39263|NYSE AJG|39.84B|39840000000|188.54|859,268|11.12%|38|2023-01-26|15/12/2022||1.5||1950000000|2022-10-27|15/09/2022|1.97|1.66|2010000000|2040000000
2023-01-01 16:14:48|00159|8061|NYSE AIZ|6.61B|6610000000|125.06|567,387|-19.76%|38|2023-02-07|15/12/2022||2.74||2630000000|2022-11-01|15/09/2022|2.81|2.27|2550000000|2640000000
2023-01-01 16:14:51|00160|244|NYSE T|131.19B|131190000000|18.41|44,532,764|-0.9%|39|2023-01-25|15/12/2022||0.5676||31430000000|2022-10-20|15/09/2022|0.68|0.6077|30040000000|29850000000
2023-01-01 16:14:55|00161|8282|NYSE AZO|46.28B|46280000000|2,466.18|151,193|17.64%|39|2023-02-28|15/02/2023||21.74||3550000000|2022-12-06|15/11/2022|27.45|25.26|4000000000|3860000000
2023-01-01 16:14:58|00162|8135|NYSE AVB|22.57B|22570000000|161.52|841,406|-36.05%|39|2023-02-01|15/12/2022||1.29||671580000|2022-11-03|15/09/2022|3.53|1.26|574780000|662460000
2023-01-01 16:15:03|00163|8097|NYSE AVY|14.66B|14660000000|181.00|525,897|-16.42%|39|2023-02-01|15/12/2022||2.21||2220000000|2022-10-26|15/09/2022|2.46|2.47|2320000000|2310000000
2023-01-01 16:15:05|00164|8320|NASDAQ BKR|29.36B|29360000000|29.53|8,291,283|22.73%|39|2023-01-23|15/12/2022||0.398||6070000000|2022-10-19|15/09/2022|0.26|0.2435|5370000000|5410000000
2023-01-01 16:15:09|00165|8048|NYSE BALL|16.05B|16050000000|51.14|1,966,483|-46.88%|38|2023-02-02|15/12/2022||0.5978||3700000000|2022-11-03|15/09/2022|1.24|0.8|3950000000|3940000000
2023-01-01 16:15:12|00166|243|NYSE BAC|265.7B|265700000000|33.12|40,559,883|-25.56%|39|2023-01-13|15/12/2022||0.8195||24420000000|2022-10-17|15/09/2022|0.81|0.7769|24500000000|23540000000
2023-01-01 16:15:15|00167|8352|NYSE BK|36.79B|36790000000|45.52|4,953,837|-21.63%|39|2023-01-13|15/12/2022||1.17||4250000000|2022-10-17|15/09/2022|0.39|1.1|4240000000|4190000000
2023-01-01 16:15:18|00168|8024|NYSE BBWI|9.63B|9630000000|42.14|3,890,784|-39.62%|40|2023-02-22|15/01/2023||1.58||2800000000|2022-11-16|15/10/2022|0.4|0.2|1600000000|1560000000
2023-01-01 16:15:22|00169|7951|NYSE BAX|25.72B|25720000000|50.97|4,538,984|-40.62%|39|2023-02-09|15/12/2022||0.9478||3760000000|2022-10-27|15/09/2022|0.82|0.82|3800000000|3770000000
2023-01-01 16:15:26|00170|8067|NYSE BDX|72.29B|72290000000|254.30|1,450,101|3.72%|39|2023-02-02|15/12/2022||2.67||4510000000|2022-11-10|15/09/2022|2.75|2.75|4800000000|4720000000
2023-01-01 16:15:29|00171|13834|NYSE BRKb|681.92B|681920000000|308.90|3,863,696|3.31%|40|2023-02-27|15/12/2022||3.44||80370000000|2022-11-05|15/09/2022|-1.22|3.01|76.9|74900000000
2023-01-01 16:15:32|00172|8077|NYSE BBY|17.75B|17750000000|80.21|3,051,272|-21.05%|39|2023-03-03|15/01/2023||2.09||14630000000|2022-11-22|15/10/2022|1.38|1.03|10590000000|10320000000
2023-01-01 16:15:36|00173|13078|NYSE BLK|106.43B|106430000000|708.63|845,542|-22.6%|39|2023-01-13|15/12/2022||7.85||4250000000|2022-10-13|15/09/2022|9.55|7.06|4310000000|4200000000
2023-01-01 16:15:39|00174|19693|NYSE BWA|9.42B|9420000000|40.25|1,936,669|-10.69%|39|2023-02-14|15/12/2022||1.07||3880000000|2022-10-27|15/09/2022|1.24|1.04|4060000000|4000000000
2023-01-01 16:15:43|00175|8116|NYSE BXP|11.82B|11820000000|67.58|1,676,679|-41.33%|39|2023-01-24|15/12/2022||0.607||777970000|2022-10-25|15/09/2022|2.29|0.7169|790520000|769340000
2023-01-01 16:15:47|00176|8248|NYSE BSX|66.27B|66270000000|46.27|6,704,065|8.92%|39|2023-02-02|15/12/2022||0.4709||3240000000|2022-10-26|15/09/2022|0.43|0.4413|3170000000|3140000000
2023-01-01 16:15:50|00177|1031336|NASDAQ BHF|3.54B|3540000000|51.27|508,776|-1.02%|24|2023-02-13|15/12/2022||2.83||1990000000|2022-11-07|15/09/2022|1.35|2.3|1940000000|1900000000
2023-01-01 16:15:52|00178|8142|NYSE BMY|159.7B|159700000000|71.95|8,990,799|15.4%|35|2023-02-02|15/12/2022||1.74||11190000000|2022-10-25|15/09/2022|1.99|1.83|11220000000|11140000000
2023-01-01 16:15:56|00179|8081|NYSE BFb|31.48B|31480000000|65.68|964,217|-9.85%|42|2023-03-08|15/01/2023||0.469||1010000000|2022-12-07|15/10/2022|0.47|0.5475|1090000000|1080000000
2023-01-01 16:15:58|00180|7964|NYSE CPB|16.99B|16990000000|56.75|2,447,265|30.58%|40|2023-03-08|15/01/2023||0.7362||2440000000|2022-12-06|15/10/2022|1.02|0.86|2580000000|2420000000
2023-01-01 16:16:02|00181|8250|NYSE COF|35.5B|35500000000|92.96|2,836,967|-35.93%|39|2023-01-24|15/12/2022||4.08||9090000000|2022-10-27|15/09/2022|4.2|5.11|8800000000|8620000000
2023-01-01 16:16:05|00182|32321|NYSE CPRI|7.92B|7920000000|57.32|1,820,622|-11.69%|38|2023-02-08|15/12/2022||2.23||1530000000|2022-11-09|15/09/2022|1.63|1.55|1410000000|1400000000
2023-01-01 16:16:11|00183|7874|NYSE CAH|20.15B|20150000000|76.87|3,051,974|49.29%|39|2023-02-09|15/12/2022||1.16||50540000000|2022-11-04|15/09/2022|1.2|1.33|49600000000|41933000000
2023-01-01 16:16:15|00184|13836|NYSE KMX|9.62B|9620000000|60.89|2,760,242|-53.24%|39|2023-04-06|15/02/2023||0.2943||6320000000|2022-12-22|15/11/2022|0.24|0.73|6500000000|7340000000
2023-01-01 16:16:19|00185|22696|NYSE CCL|10B|10000000000|8.06|58,511,883|-59.94%|34|2023-03-23|15/02/2023||-0.5626||4470000000|2022-12-21|15/11/2022|-0.85|-0.88|3840000000|3910000000
2023-01-01 16:16:22|00186|39325|NYSE CBOE|13.31B|13310000000|125.47|749,673|-3.78%|38|2023-02-03|15/12/2022||1.73||453360000|2022-11-04|15/09/2022|1.74|1.63|442400000|436160000
2023-01-01 16:16:26|00187|7980|NYSE CBRE|23.79B|23790000000|76.96|1,624,361|-29.08%|39|2023-02-10|15/12/2022||1.24||8030000000|2022-10-27|15/09/2022|1.13|1.27|7530000000|7790000000
2023-01-01 16:16:30|00188|32525|NYSE CNC|46.44B|46440000000|82.01|3,425,034|-0.47%|38|2023-02-07|15/12/2022||0.85||35450000000|2022-10-25|15/09/2022|1.3|1.23|35870000000|35500000000
2023-01-01 16:16:36|00189|7946|NYSE CNP|18.88B|18880000000|29.99|3,952,137|7.45%|39|2023-03-02|15/12/2022||0.2985||1930000000|2022-11-01|15/09/2022|0.32|0.33|1900000000|1780000000
2023-01-01 16:16:39|00190|8102|NYSE CF|16.72B|16720000000|85.20|2,519,257|20.37%|39|2023-02-14|15/12/2022||4.36||2930000000|2022-11-02|15/09/2022|2.18|3.41|2320000000|2320000000
2023-01-01 16:16:42|00191|6426|NASDAQ CHRW|10.78B|10780000000|91.56|1,418,180|-14.93%|39|2023-02-01|15/12/2022||1.48||5810000000|2022-11-02|15/09/2022|1.78|2.16|6020000000|6340000000
2023-01-01 16:16:45|00192|6491|NYSE SCHW|155.42B|155420000000|83.26|7,355,512|-1%|37|2023-01-18|15/12/2022||1.09||5550000000|2022-10-17|15/09/2022|1.1|1.05|5500000000|5410000000
2023-01-01 16:16:48|00193|13837|NYSE CMG|38.46B|38460000000|1,387.49|303,639|-20.64%|39|2023-02-07|15/12/2022||8.91||2240000000|2022-10-25|15/09/2022|9.51|9.19|2220000000|2230000000
2023-01-01 16:16:52|00194|8175|NYSE CB|91.56B|91560000000|220.60|1,632,237|14.12%|38|2023-01-31|15/12/2022||4.27||9670000000|2022-10-25|15/09/2022|3.17|2.62|12020000000|11670000000
2023-01-01 16:16:55|00195|39264|NYSE CHD|19.66B|19660000000|80.61|1,530,890|-21.36%|38|2023-01-27|15/12/2022||0.6033||1400000000|2022-10-28|15/09/2022|0.76|0.65|1320000000|1300000000
2023-01-01 16:16:59|00196|7889|NYSE CI|101.3B|101300000000|331.34|1,777,622|44.29%|39|2023-02-03|15/12/2022||4.87||45790000000|2022-11-03|15/09/2022|6.04|5.71|45280000000|44760000000
2023-01-01 16:17:03|00197|6507|NASDAQ CINF|16.09B|16090000000|102.39|697,168|-10.13%|38|2023-02-14|15/12/2022||1.34||1870000000|2022-10-31|15/09/2022|0.73|0.6744|1880000000|1850000000
2023-01-01 16:17:05|00198|241|NYSE C|87.6B|87600000000|45.23|17,773,862|-25.1%|39|2023-01-13|15/12/2022||1.26||17930000000|2022-10-14|15/09/2022|1.63|1.42|18510000000|18260000000
2023-01-01 16:17:09|00199|941642|NYSE CFG|19.39B|19390000000|39.37|3,972,635|-16.68%|34|2023-01-17|15/12/2022||1.31||2220000000|2022-10-19|15/09/2022|1.23|1.23|2180000000|2130000000
2023-01-01 16:17:14|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|2022-10-26|15/09/2022||1.21||800590000
2023-01-01 16:17:17|00201|7933|NYSE CLX|17.31B|17310000000|140.33|1,105,255|-19.52%|39|2023-02-03|15/12/2022||0.6719||1660000000|2022-11-01|15/09/2022|0.93|0.73|1740000000|1690000000
2023-01-01 16:17:20|00202|13080|NASDAQ CME|60.49B|60490000000|168.16|2,058,166|-26.39%|39|2023-02-02|15/12/2022||1.9||1220000000|2022-10-26|15/09/2022|1.98|1.94|1230000000|1220000000
2023-01-01 16:17:23|00203|8016|NYSE CMS|18.38B|18380000000|63.33|2,117,489|-2.64%|38|2023-02-02|15/12/2022||0.6051||1680000000|2022-10-27|15/09/2022|0.56|0.66|2020000000|1760000000
2023-01-01 16:17:27|00204|7938|NYSE CL|65.87B|65870000000|78.79|3,809,723|-7.68%|38|2023-01-27|15/12/2022||0.7608||4550000000|2022-10-28|15/09/2022|0.74|0.74|4460000000|4480000000
2023-01-01 16:17:30|00205|8313|NYSE CMA|8.75B|8750000000|66.85|1,573,340|-23.16%|39|2023-01-19|15/12/2022||2.59||1010000000|2022-10-19|15/09/2022|2.6|2.57|985000000|964020000
2023-01-01 16:17:33|00206|8225|NYSE CAG|18.55B|18550000000|38.70|3,696,126|13.32%|39|2023-04-06|15/02/2023||0.5954||3040000000|2023-01-05|15/11/2022||0.658||3260000000
2023-01-01 16:17:36|00207|7937|NYSE COP|147.07B|147070000000|118.00|6,705,673|63.48%|39|2023-02-02|15/12/2022||3.19||18060000000|2022-11-03|15/09/2022|3.6|3.46|21610000000|18467000000
2023-01-01 16:17:39|00208|8297|NYSE ED|33.84B|33840000000|95.31|1,787,751|11.71%|39|2023-02-16|15/12/2022||0.8446||2950000000|2022-11-03|15/09/2022|1.63|1.46|3650000000|3693000000
2023-01-01 16:17:44|00209|8034|NYSE STZ|42.75B|42750000000|231.75|1,044,314|-7.66%|40|2023-04-06|15/02/2023||2.18||2130000000|2023-01-05|15/11/2022||2.91||2390000000
2023-01-01 16:17:48|00210|20624|NYSE COO|16.32B|16320000000|330.67|342,139|-21.07%|38|2023-03-02|15/01/2023||2.67||834070000|2022-12-08|15/10/2022|2.75|3.13|848100000|841650000
2023-01-01 16:17:51|00211|264|NYSE GLW|27.02B|27020000000|31.94|4,437,850|-14.21%|34|2023-01-31|15/12/2022||0.4433||3560000000|2022-10-25|15/09/2022|0.51|0.5117|3670000000|3660000000
2023-01-01 16:17:55|00212|13835|NYSE CTRA|19.41B|19410000000|24.57|9,417,092|29.32%|38|2023-02-24|15/12/2022||1.24||2280000000|2022-11-03|15/09/2022|1.42|1.38|2520000000|2400000000
2023-01-01 16:17:59|00213|41258|NYSE COTY|7.28B|7280000000|8.560|5,804,957|-18.48%|38|2023-02-09|15/12/2022||0.1501||1500000000|2022-11-08|15/09/2022|0.11|0.1129|1390000000|1370000000
2023-01-01 16:18:03|00214|32337|NYSE CCI|58.75B|58750000000|135.64|2,476,854|-35.02%|38|2023-01-25|15/12/2022||0.9736||1750000000|2022-10-19|15/09/2022|0.97|0.9694|1750000000|1730000000
2023-01-01 16:18:06|00215|8218|NYSE CMI|4.62B|4620000000|242.29|957,573|11.07%|39|2023-02-07|15/12/2022||4.67||7210000000|2022-11-03|15/09/2022|2.82|4.85|7300000000|6804000000
2023-01-01 16:18:10|00216|8201|NYSE CVS|122.45B|122450000000|93.19|6,089,679|-9.66%|39|2023-02-08|15/12/2022||1.92||76300000000|2022-11-02|15/09/2022|2.09|2|81160000000|76760000000
2023-01-01 16:18:13|00217|8931|NYSE DHR|193.22B|193220000000|265.42|2,652,602|-19.33%|39|2023-01-24|15/12/2022||2.45||7710000000|2022-10-20|15/09/2022|2.56|2.26|7660000000|7160000000
2023-01-01 16:18:16|00218|7916|NYSE DRI|16.92B|16920000000|138.33|1,184,506|-8.17%|39|2023-03-23|15/02/2023||2.22||2720000000|2022-12-16|15/11/2022|1.52|1.43|2490000000|2430000000
2023-01-01 16:18:19|00219|13838|NYSE DVA|6.73B|6730000000|74.67|840,682|-34.36%|39|2023-02-15|15/12/2022||0.9511||2960000000|2022-10-28|15/09/2022|1.45|1.85|2950000000|3004000000
2023-01-01 16:18:23|00220|261|NYSE DE|129.57B|129570000000|428.76|1,500,281|25.04%|37|2023-02-17|15/01/2023||5.52||11410000000|2022-11-23|15/10/2022|7.44|7.12|14350000000|13480000000
2023-01-01 16:18:26|00221|8944|NYSE DAL|21.03B|21030000000|32.86|9,936,810|-15.92%|38|2023-01-12|15/12/2022||1.29||12260000000|2022-10-13|15/09/2022|1.51|1.53|12840000000|12860000000
2023-01-01 16:18:30|00222|6411|NASDAQ XRAY|6.86B|6860000000|31.84|2,233,802|-42.93%|38|2023-02-27|15/12/2022||0.3209||932250000|2022-11-14|15/09/2022|0.41|0.54|947000000|1030000000
2023-01-01 16:18:34|00223|8224|NYSE DVN|40.21B|40210000000|61.51|10,131,073|39.64%|39|2023-02-14|15/12/2022||2.04||4140000000|2022-11-01|15/09/2022|2.18|2.18|5430000000|4150000000
2023-01-01 16:18:38|00224|20486|NYSE DLR|29.46B|29460000000|100.27|2,160,482|-43.31%|34|2023-02-16|15/12/2022||0.2734||1210000000|2022-10-26|15/09/2022|0.75|0.3277|1190000000|1190000000
2023-01-01 16:18:41|00225|8188|NYSE DFS|26.73B|26730000000|97.83|1,858,373|-15.34%|34|2023-01-18|15/12/2022||3.65||3660000000|2022-10-24|15/09/2022|3.54|3.72|3480000000|3370000000
2023-01-01 16:18:45|00226|6382|NASDAQ WBD|23.02B|23020000000|9.48|27,745,958|-59.73%|38|2023-02-09|15/12/2022||-0.1876||11350000000|2022-11-03|15/09/2022|-0.95|-0.18|9820000000|10500000000
2023-01-01 16:18:47|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|6.64%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2023-01-01 16:18:50|00228|6364|NASDAQ DISH|7.45B|7450000000|14.04|4,562,055|-56.72%|36|2023-02-23|15/12/2022||0.5185||4150000000|2022-11-02|15/09/2022|0.65|0.61|4100000000|4150000000
2023-01-01 16:18:53|00229|20744|NYSE DG|55.64B|55640000000|246.25|1,866,437|4.42%|36|2023-03-16|15/01/2023||3.24||10320000000|2022-12-01|15/10/2022|2.33|2.54|9500000000|9420000000
2023-01-01 16:18:56|00230|7887|NYSE D|51.03B|51030000000|61.32|5,823,751|-21.95%|35|2023-02-01|15/12/2022||1.06||4160000000|2022-11-04|15/09/2022|1.11|1.08|4390000000|3985000000
2023-01-01 16:18:59|00231|7858|NYSE DOV|19.01B|19010000000|135.41|935,378|-25.44%|39|2023-01-26|15/12/2022||2.15||2120000000|2022-10-20|15/09/2022|2.26|2.18|2160000000|2160000000
2023-01-01 16:19:03|00232|7876|NYSE DHI|30.71B|30710000000|89.14|2,910,801|-17.81%|39|2023-01-24|15/12/2022||2.28||6370000000|2022-11-09|15/09/2022|4.67|5.18|9640000000|10170000000
2023-01-01 16:19:08|00233|7868|NYSE DTE|22.79B|22790000000|117.53|1,726,216|-1.68%|38|2023-02-09|15/12/2022||1.25||2920000000|2022-10-27|15/09/2022|1.6|1.57|3810000000|5250000000
2023-01-01 16:19:12|00234|20923|NYSE DRE|18.75B|18750000000|48.20|3,012,608|-26.57%|38|2023-01-25|15/12/2022||0.2146||301870000|2022-10-26|15/09/2022||0.2066||293890000
2023-01-01 16:19:15|00235|8104|NYSE DUK|79.31B|79310000000|102.99|3,325,390|-1.82%|34|2023-02-16|15/12/2022||1.12||5400000000|2022-11-04|15/09/2022|1.78|1.84|7970000000|7388000000
2023-01-01 16:19:18|00236|7981|NYSE DD|34.09B|34090000000|68.63|3,054,105|-15.04%|35|2023-02-02|15/12/2022||0.7863||3110000000|2022-11-08|15/09/2022|0.82|0.8|3320000000|3230000000
2023-01-01 16:19:22|00237|8054|NYSE DXC|6.1B|6100000000|26.50|2,088,729|-17.68%|39|2023-02-02|15/12/2022||0.8305||3570000000|2022-11-03|15/09/2022|0.75|0.83|3570000000|4114000000
2023-01-01 16:19:26|00238|8126|NYSE EMN|9.77B|9770000000|81.44|974,417|-32.64%|38|2023-01-26|15/12/2022||1.34||2440000000|2022-10-27|15/09/2022|2.05|2.09|2710000000|2600000000
2023-01-01 16:19:29|00239|8291|NYSE ETN|62.42B|62420000000|156.95|1,840,108|-9.18%|38|2023-02-02|15/12/2022||2.05||5340000000|2022-11-01|15/09/2022|2.02|2.01|5300000000|5330000000
2023-01-01 16:19:33|00240|8339|NYSE ECL|41.52B|41520000000|145.56|1,444,317|-37.95%|39|2023-02-21|15/12/2022||1.25||3690000000|2022-11-01|15/09/2022|1.3|1.32|3670000000|3670000000
2023-01-01 16:19:36|00241|7998|NYSE EIX|24.29B|24290000000|63.62|1,904,133|-6.78%|39|2023-02-23|15/12/2022||1.11||3060000000|2022-11-01|15/09/2022|1.48|1.68|5230000000|5030000000
2023-01-01 16:19:40|00242|13794|NYSE EW|46.13B|46130000000|74.61|5,012,776|-42.41%|39|2023-02-02|15/12/2022||0.6147||1330000000|2022-10-27|15/09/2022|0.61|0.62|1320000000|1330000000
2023-01-01 16:19:44|00243|273|NYSE LLY|347.61B|347610000000|365.84|2,822,150|32.45%|38|2023-02-02|15/12/2022||1.92||7370000000|2022-11-01|15/09/2022|1.98|1.91|6940000000|6910000000
2023-01-01 16:19:46|00244|7931|NYSE EMR|56.81B|56810000000|96.06|3,476,642|3.32%|39|2023-02-07|15/12/2022||0.8929||3510000000|2022-10-31|15/09/2022|1.24|1.38|5360000000|5316000000
2023-01-01 16:19:53|00245|8015|NYSE ETR|22.88B|22880000000|112.50|1,251,388|-0.13%|39|2023-02-22|15/12/2022||0.5285||2380000000|2022-11-02|15/09/2022|2.84|2.67|3890000000|3380000000
2023-01-01 16:19:57|00246|8342|NYSE EOG|76.13B|76130000000|129.52|3,768,854|50.93%|39|2023-02-28|15/12/2022||3.71||6100000000|2022-11-03|15/09/2022|3.71|3.73|7590000000|7211000000
2023-01-01 16:20:01|00247|13841|NYSE EQT|12.42B|12420000000|33.83|6,545,098|55.11%|38|2023-02-16|15/12/2022||1.34||1830000000|2022-10-26|15/09/2022|1.04|1.04|1660000000|1750000000
2023-01-01 16:20:04|00248|8007|NYSE EFX|23.8B|23800000000|194.36|1,024,706|-33.62%|39|2023-02-08|15/12/2022||1.51||1180000000|2022-10-19|15/09/2022|1.73|1.63|1240000000|1220000000
2023-01-01 16:20:08|00249|13067|NASDAQ EQIX|60.62B|60620000000|655.03|477,654|-22.56%|38|2023-02-15|15/12/2022||1.73||1860000000|2022-11-02|15/09/2022|7.73|1.83|1800000000|1840000000
2023-01-01 16:20:12|00250|8260|NYSE EQR|23.06B|23060000000|59.00|2,107,264|-34.81%|39|2023-01-31|15/12/2022||0.3799||703970000|2022-10-25|15/09/2022|0.86|0.3438|695100000|696680000
2023-01-01 16:20:16|00251|20488|NYSE ESS|14.2B|14200000000|211.92|571,209|-39.83%|38|2023-02-01|15/12/2022||1.47||412310000|2022-10-26|15/09/2022|1.43|1.38|406860000|406990000
2023-01-01 16:20:23|00252|7929|NYSE EL|88.53B|88530000000|248.11|2,035,602|-32.98%|39|2023-02-03|15/12/2022||1.29||4550000000|2022-11-02|15/09/2022|1.43|1.33|3930000000|3990000000
2023-01-01 16:20:27|00253|20717|NYSE RE|12.97B|12970000000|331.27|313,090|20.94%|38|2023-02-06|15/12/2022||9.3||3400000000|2022-10-26|15/09/2022|-5.28|-4.95|3070000000|3350000000
2023-01-01 16:20:32|00254|13856|NYSE ES|29.2B|29200000000|83.84|1,648,130|-7.85%|39|2023-02-15|15/12/2022||0.938||2150000000|2022-11-02|15/09/2022|1|1.08|3220000000|2700000000
2023-01-01 16:20:36|00255|6449|NASDAQ EXPE|13.67B|13670000000|87.60|2,449,485|-51.53%|38|2023-02-09|15/12/2022||1.65||2690000000|2022-11-03|15/09/2022|4.05|4.12|3620000000|3600000000
2023-01-01 16:20:39|00256|6468|NASDAQ EXPD|16.54B|16540000000|103.92|1,556,074|-22.62%|39|2023-02-21|15/12/2022||2.04||4190000000|2022-11-08|15/09/2022|2.54|2|4360000000|4360000000
2023-01-01 16:20:45|00257|39166|NYSE EXR|20.78B|20780000000|147.18|994,311|-35.09%|38|2023-02-22|15/12/2022||1.46||488070000|2022-11-01|15/09/2022|1.65|1.58|498900000|498050000
2023-01-01 16:20:47|00258|7888|NYSE XOM|454.25B|454250000000|110.30|18,585,316|80.26%|39|2023-01-31|15/12/2022||3.32||98010000000|2022-10-28|15/09/2022|4.45|3.67|112070000000|107240000000
2023-01-01 16:20:54|00259|13763|NASDAQ FFIV|8.59B|8590000000|143.51|526,033|-41.36%|38|2023-01-25|15/12/2022||2.33||698740000|2022-10-25|15/09/2022|2.62|2.52|700030000|692030000
2023-01-01 16:20:58|00260|20230|NYSE FRT|8.18B|8180000000|101.04|581,774|-25.88%|38|2023-02-13|15/12/2022||0.5929||273520000|2022-11-03|15/09/2022|1.89|0.6179|273180000|260660000
2023-01-01 16:21:01|00261|262|NYSE FDX|45.07B|45070000000|173.20|3,123,528|-33.03%|39|2023-03-16|15/02/2023||2.8||23740000000|2022-12-20|15/11/2022|3.18|2.81|22800000000|23710000000
2023-01-01 16:21:07|00262|8042|NYSE FIS|40.26B|40260000000|67.85|7,004,093|-37.84%|39|2023-02-07|15/12/2022||1.74||3700000000|2022-11-03|15/09/2022|1.74|1.75|3600000000|3606000000
2023-01-01 16:21:15|00263|6358|NASDAQ FITB|22.52B|22520000000|32.81|4,744,837|-24.66%|38|2023-01-19|15/12/2022||1.02||2330000000|2022-10-20|15/09/2022|0.91|0.9742|2170000000|2210000000
2023-01-01 16:21:19|00264|8231|NYSE FE|23.98B|23980000000|41.94|3,438,210|0.84%|39|2023-02-09|15/12/2022||0.5187||2480000000|2022-10-25|15/09/2022|0.79|0.7858|3500000000|3110000000
2023-01-01 16:21:22|00265|13844|NYSE FLS|4.03B|4030000000|30.68|1,013,438|0.26%|39|2023-02-22|15/12/2022||0.4534||996210000|2022-10-31|15/09/2022|0.09|0.23|872900000|868100000
2023-01-01 16:21:29|00266|7866|NYSE FLR|4.94B|4940000000|34.66|1,518,138|39.93%|39|2023-02-23|15/12/2022||0.495||3950000000|2022-11-04|15/09/2022|0.07|0.42|3610000000|3578000000
2023-01-01 16:21:33|00267|13842|NYSE FMC|15.61B|15610000000|124.80|807,961|13.57%|39|2023-02-07|15/12/2022||2.34||1520000000|2022-11-01|15/09/2022|1.23|1.12|1380000000|1330000000
2023-01-01 16:21:36|00268|32358|NYSE FL|3.53B|3530000000|37.79|2,566,506|-13.39%|39|2023-02-24|15/01/2023||0.4912||2130000000|2022-11-18|15/10/2022|1.27|1.14|2170000000|2100000000
2023-01-01 16:21:40|00269|255|NYSE F|46.76B|46760000000|11.63|56,777,407|-44.01%|38|2023-01-25|15/12/2022||0.6227||42080000000|2022-10-26|15/09/2022|0.3|0.2715|39390000000|37770000000
2023-01-01 16:21:44|00270|985775|NYSE FTV|22.73B|22730000000|64.25|1,822,826|-15.78%|27|2023-02-09|15/12/2022||0.8462||1500000000|2022-10-26|15/09/2022|0.79|0.7609|1460000000|1440000000
2023-01-01 16:21:48|00271|39295|NYSE FBIN|7.32B|7320000000|57.11|1,916,737|-37.49%|38|2023-02-01|15/12/2022||1.27||1950000000|2022-10-26|15/09/2022|1.53|1.48|2050000000|2090000000
2023-01-01 16:21:54|00272|8167|NYSE BEN|13.2B|13200000000|26.38|3,342,283|-21.23%|38|2023-01-31|15/12/2022||0.5538||1450000000|2022-11-01|15/09/2022|0.78|0.7|1940000000|1500000000
2023-01-01 16:21:57|00273|8281|NYSE FCX|54.33B|54330000000|38.00|14,100,551|-8.94%|38|2023-01-26|15/12/2022||0.3859||5160000000|2022-10-20|15/09/2022|0.26|0.2431|5000000000|4880000000
2023-01-01 16:22:00|00274|7925|NYSE GPS|4.1B|4100000000|11.28|8,583,351|-36.09%|39|2023-03-02|15/01/2023||-0.4358||4360000000|2022-11-17|15/10/2022|0.71|-0.0032|4040000000|3810000000
2023-01-01 16:22:07|00275|6442|NYSE GRMN|17.69B|17690000000|92.29|942,696|-32.22%|38|2023-02-22|15/12/2022||1.18||1300000000|2022-10-26|15/09/2022|1.24|1.14|1140000000|1210000000
2023-01-01 16:22:10|00276|39135|NYSE IT|26.6B|26600000000|336.14|434,019|0.54%|38|2023-02-07|15/12/2022||2.57||1450000000|2022-11-01|15/09/2022|2.41|1.87|1330000000|1300000000
2023-01-01 16:22:13|00277|7867|NYSE GD|67.99B|67990000000|248.11|982,530|19.01%|38|2023-01-25|15/12/2022||3.56||10690000000|2022-10-26|15/09/2022|3.26|3.15|9980000000|9920000000
2023-01-01 16:22:17|00278|8193|NYSE GE|91.55B|91550000000|83.79|5,750,453|-11.31%|39|2023-01-24|15/12/2022||1.16||21570000000|2022-10-25|15/09/2022|0.35|0.4744|18440000000|18400000000
2023-01-01 16:22:19|00279|263|NYSE GIS|49.44B|49440000000|83.85|3,758,586|24.44%|35|2023-03-22|15/02/2023||0.9018||4870000000|2022-12-20|15/11/2022|1.1|1.06|5200000000|5180000000
2023-01-01 16:22:22|00280|239|NYSE GM|47.79B|47790000000|33.64|13,564,445|-42.62%|39|2023-01-31|15/12/2022||1.67||39810000000|2022-10-25|15/09/2022|2.25|1.88|41890000000|42090000000
2023-01-01 16:22:27|00281|7979|NYSE GPC|24.49B|24490000000|173.51|880,282|23.76%|39|2023-02-21|15/12/2022||1.85||5320000000|2022-10-20|15/09/2022|2.23|2.05|5680000000|5370000000
2023-01-01 16:22:30|00282|39277|NYSE GPN|26.84B|26840000000|99.32|2,373,461|-26.53%|38|2023-02-09|15/12/2022||2.41||2020000000|2022-10-31|15/09/2022|2.48|2.5|2060000000|2060000000
2023-01-01 16:22:35|00283|8234|NYSE GL|11.73B|11730000000|120.55|604,723|28.63%|38|2023-02-01|15/12/2022||2.17||1330000000|2022-10-26|15/09/2022|2.15|2.12|1290000000|1330000000
2023-01-01 16:22:38|00284|265|NASDAQ GT|2.87B|2870000000|10.15|4,297,919|-52.39%|38|2023-02-10|15/12/2022||0.2168||5300000000|2022-10-31|15/09/2022|0.4|0.6|5310000000|5420000000
2023-01-01 16:22:42|00285|8170|NYSE HRB|5.68B|5680000000|36.51|1,667,542|54.97%|44|2023-01-31|15/12/2022||-1.43||148890000|2023-01-30|15/10/2022||-0.95||185100000
2023-01-01 16:22:45|00286|7921|NYSE HAL|35.73B|35730000000|39.35|10,386,117|72.06%|38|2023-01-24|15/12/2022||0.6687||5580000000|2022-10-25|15/09/2022|0.6|0.5615|5360000000|5340000000
2023-01-01 16:22:49|00287|39179|NYSE HBI|2.22B|2220000000|6.36|9,725,523|-61.96%|38|2023-02-09|15/12/2022||0.0743||1460000000|2022-11-09|15/09/2022|0.29|0.3|1670000000|1750000000
2023-01-01 16:22:52|00288|8259|NYSE HOG|6.08B|6080000000|41.60|1,469,488|10.37%|39|2023-01-31|15/12/2022||0.0826||920210000|2022-10-26|15/09/2022|1.78|1.4|1440000000|1360000000
2023-01-01 16:22:56|00289|8050|NYSE HIG|24.12B|24120000000|75.83|1,682,025|9.83%|39|2023-02-02|15/12/2022||1.94||5760000000|2022-10-27|15/09/2022|1.44|1.4|5580000000|5590000000
2023-01-01 16:22:59|00290|8351|NASDAQ HAS|8.43B|8430000000|61.01|1,754,295|-40.06%|38|2023-02-06|15/12/2022||1.56||1960000000|2022-10-18|15/09/2022|1.42|1.52|1680000000|1680000000
2023-01-01 16:23:02|00291|20931|NYSE HCA|67.89B|67890000000|239.96|1,349,796|-6.6%|34|2023-01-31|15/12/2022||4.78||15610000000|2022-10-21|15/09/2022|3.93|3.88|14970000000|15000000000
2023-01-01 16:23:05|00292|13847|NYSE PEAK|13.66B|13660000000|25.07|4,205,308|-30.53%|39|2023-02-14|15/12/2022||0.1072||489300000|2022-11-01|15/09/2022|0.43|0.09|520410000|481940000
2023-01-01 16:23:08|00293|13849|NYSE HP|5.22B|5220000000|49.57|1,010,574|110.1%|39|2023-01-26|15/12/2022||0.8162||690510000|2022-11-16|15/09/2022|0.45|0.4662|631330000|599620000
2023-01-01 16:23:12|00294|6405|NASDAQ HSIC|10.83B|10830000000|79.87|1,043,053|3.02%|39|2023-02-14|15/12/2022||1.23||3370000000|2022-11-01|15/09/2022|1.15|1.15|3100000000|3200000000
2023-01-01 16:23:15|00295|8052|NYSE HSY|47.52B|47520000000|231.57|933,287|19.69%|38|2023-02-02|15/12/2022||1.77||2580000000|2022-11-04|15/09/2022|2.17|2.10|2730000000|2617000000
2023-01-01 16:23:18|00296|8326|NYSE HES|43.57B|43570000000|141.82|1,913,444|91.57%|39|2023-01-25|15/12/2022||1.8||2970000000|2022-10-26|15/09/2022|1.89|1.87|3160000000|2790000000
2023-01-01 16:23:21|00297|959998|NYSE HPE|20.51B|20510000000|15.96|14,019,702|1.2%|30|2023-02-23|15/01/2023||0.5367||7460000000|2022-11-29|15/10/2022|0.57|0.57|7900000000|7400000000
2023-01-01 16:23:24|00298|44408|NYSE HLT|34.17B|34170000000|126.36|1,794,239|-18.99%|36|2023-02-15|15/12/2022||1.21||2360000000|2022-10-26|15/09/2022|1.31|1.25|2370000000|2410000000
2023-01-01 16:23:27|00299|6515|NASDAQ HOLX|18.39B|18390000000|74.81|1,588,488|-2.29%|38|2023-02-01|15/12/2022||0.8635||965830000|2022-10-31|15/09/2022|0.82|0.63|953300000|864850000
2023-01-01 16:23:29|00300|13850|NYSE HRL|24.91B|24910000000|45.55|1,720,553|-6.68%|39|2023-02-23|15/01/2023||0.4554||3120000000|2022-11-30|15/10/2022|0.51|0.5|3300000000|3380000000
2023-01-01 16:23:32|00301|7927|NASDAQ HST|11.64B|11640000000|16.05|7,082,534|-7.71%|39|2023-02-15|15/12/2022||0.2025||1260000000|2022-11-02|15/09/2022|0.16|0.19|1190000000|1180000000
2023-01-01 16:23:35|00302|8270|NYSE HPQ|30.98B|30980000000|26.87|7,875,128|-28.67%|39|2023-02-23|15/01/2023||0.7457||14190000000|2022-11-22|15/10/2022|0.85|0.85|14800000000|14840000000
2023-01-01 16:23:39|00303|8169|NYSE HUM|64.84B|64840000000|512.19|990,635|10.42%|39|2023-02-08|15/12/2022||1.49||22470000000|2022-11-02|15/09/2022|6.88|6.26|22750000000|22750000000
2023-01-01 16:23:42|00304|6493|NASDAQ HBAN|20.34B|20340000000|14.10|17,420,042|-8.56%|38|2023-01-20|15/12/2022||0.4012||1940000000|2022-10-21|15/09/2022|0.39|0.3814|1910000000|1840000000
2023-01-01 16:23:48|00305|7907|NYSE ICE|57.3B|57300000000|102.59|2,482,722|-24.99%|39|2023-02-02|15/12/2022||1.29||1800000000|2022-11-03|15/09/2022|1.31|1.27|1810000000|1802000000
2023-01-01 16:23:52|00306|8026|NYSE IFF|26.73B|26730000000|104.84|1,776,843|-30.41%|39|2023-02-15|15/12/2022||0.9871||2890000000|2022-11-07|15/09/2022|1.36|1.33|3060000000|3100000000
2023-01-01 16:23:55|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|-18.29%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2023-01-01 16:23:58|00308|7915|NYSE ITW|67.71B|67710000000|220.30|1,103,386|-10.74%|38|2023-02-03|15/12/2022||2.53||3880000000|2022-10-25|15/09/2022|2.35|2.25|4010000000|3890000000
2023-01-01 16:24:02|00309|8137|NYSE IR|21.16B|21160000000|52.25|2,521,064|-15.55%|39|2023-02-22|15/12/2022||0.6264||1530000000|2022-11-02|15/09/2022|0.62|0.6|1520000000|1450000000
2023-01-01 16:24:09|00310|7930|NYSE IP|12.32B|12320000000|34.63|3,368,543|-26.29%|38|2023-01-31|15/12/2022||0.7455||5240000000|2022-10-27|15/09/2022|1.01|1.22|5400000000|5360000000
2023-01-01 16:24:12|00311|13851|NYSE IVZ|8.18B|8180000000|17.99|4,844,782|-21.85%|39|2023-01-24|15/12/2022||0.3543||1070000000|2022-10-25|15/09/2022|0.34|0.4122|1110000000|1110000000
2023-01-01 16:24:16|00312|7877|NYSE IPG|12.94B|12940000000|33.31|3,448,110|-11.05%|39|2023-02-09|15/12/2022||1.01||2510000000|2022-10-21|15/09/2022|0.63|0.5922|2300000000|2280000000
2023-01-01 16:24:19|00313|13981|NASDAQ IPGP|4.61B|4610000000|94.67|276,742|-45%|38|2023-02-14|15/12/2022||0.9043||319500000|2022-11-01|15/09/2022|1.47|1.16|349010000|367980000
2023-01-01 16:24:22|00314|13852|NYSE IRM|14.49B|14490000000|49.85|1,306,824|-4.74%|39|2023-02-23|15/12/2022||0.4397||1310000000|2022-11-03|15/09/2022|0.48|0.44|1290000000|1314000000
2023-01-01 16:24:26|00315|8125|NYSE J|15.2B|15200000000|120.07|526,937|-13.76%|39|2023-02-07|15/12/2022||1.6||3610000000|2022-11-21|15/09/2022|1.8|1.78|3900000000|3800000000
2023-01-01 16:24:30|00316|13082|NASDAQ JBHT|18.05B|18050000000|174.36|708,818|-14.7%|38|2023-01-18|15/12/2022||2.49||3860000000|2022-10-18|15/09/2022|2.57|2.45|3840000000|3800000000
2023-01-01 16:24:36|00317|8176|NYSE JEF|7.86B|7860000000|34.28|1,101,361|-11.65%|40|2023-03-27|15/02/2023||0.765||1280000000|2023-01-09|15/11/2022||0.5875||1170000000
2023-01-01 16:24:39|00318|8071|NYSE SJM|16.9B|16900000000|158.46|769,940|16.67%|39|2023-02-28|15/01/2023||2.12||2210000000|2022-11-21|15/10/2022|2.4|2.18|2210000000|2170000000
2023-01-01 16:24:42|00319|8217|NYSE JCI|43.95B|43950000000|64.00|3,893,129|-21.29%|39|2023-02-01|15/12/2022||0.6667||6250000000|2022-11-03|15/09/2022|0.99|0.99|6390000000|6780000000
2023-01-01 16:24:45|00320|6463|NYSE JNPR|10.37B|10370000000|31.96|3,425,382|-10.5%|39|2023-01-31|15/12/2022||0.6462||1480000000|2022-10-25|15/09/2022|0.58|0.5005|1410000000|1350000000
2023-01-01 16:24:47|00321|32512|NYSE KSU|26.71B|26710000000|293.59|2,847,171|0%|36|2022-04-22|15/03/2022||2.26||763100000|2022-02-09|15/12/2021||2.16||761570000
2023-01-01 16:24:50|00322|8334|NYSE K|24.31B|24310000000|71.24|2,128,091|10.59%|39|2023-02-09|15/12/2022||0.8502||3640000000|2022-11-03|15/09/2022|1.01|0.98|3950000000|3782000000
2023-01-01 16:24:56|00323|8105|NYSE KEY|16.25B|16250000000|17.42|11,209,992|-24.69%|39|2023-01-19|15/12/2022||0.5731||1940000000|2022-10-20|15/09/2022|0.55|0.5779|1890000000|1880000000
2023-01-01 16:25:02|00324|269|NYSE KMB|45.84B|45840000000|135.75|1,585,256|-5.02%|38|2023-01-25|15/12/2022||1.51||4960000000|2022-10-25|15/09/2022|1.4|1.44|5050000000|5010000000
2023-01-01 16:25:06|00325|8337|NYSE KIM|13.11B|13110000000|21.18|4,594,959|-14.08%|39|2023-02-09|15/12/2022||0.1625||431460000|2022-10-27|15/09/2022|0.08|0.16|433400000|422550000
2023-01-01 16:25:09|00326|32518|NYSE KMI|40.64B|40640000000|18.08|16,544,145|14%|39|2023-01-18|15/12/2022||0.3047||4910000000|2022-10-19|15/09/2022|0.25|0.2869|5180000000|4720000000
2023-01-01 16:25:13|00327|41279|NYSE KKR|39.97B|39970000000|46.42|3,259,559|-37.69%|34|2023-02-09|15/12/2022||0.8988||1480000000|2022-11-01|15/09/2022|0.93|0.87|1860000000|1510000000
2023-01-01 16:25:18|00328|8148|NYSE KSS|2.79B|2790000000|25.25|3,767,150|-48.88%|41|2023-02-28|15/01/2023||1.05||6010000000|2022-11-17|15/10/2022|0.82|0.63|4230000000|4080000000
2023-01-01 16:25:21|00329|8062|NYSE KR|31.91B|31910000000|44.58|6,063,660|-1.5%|36|2023-03-02|15/01/2023||0.8838||34980000000|2022-12-01|15/10/2022|0.88|0.81|34200000000|34020000000
2023-01-01 16:25:24|00330|13846|NYSE LHX|39.64B|39640000000|208.21|1,239,702|-2.36%|39|2023-02-07|15/12/2022||3.26||4340000000|2022-10-27|15/09/2022|3.26|3.41|4250000000|4410000000
2023-01-01 16:25:28|00331|8113|NYSE LH|20.87B|20870000000|235.48|785,575|-25.06%|39|2023-02-09|15/12/2022||4.16||3760000000|2022-10-27|15/09/2022|4.68|4.67|3600000000|3800000000
2023-01-01 16:25:31|00332|8023|NYSE LEG|4.28B|4280000000|32.23|862,348|-21.7%|39|2023-02-06|15/12/2022||0.48||1240000000|2022-10-31|15/09/2022|0.52|0.54|1300000000|1250000000
2023-01-01 16:25:34|00333|7961|NYSE LEN|25.78B|25780000000|90.50|2,239,198|-22.09%|39|2023-03-15|15/02/2023||1.68||5970000000|2022-12-14|15/11/2022|5.02|4.88|10170000000|9980000000
2023-01-01 16:25:39|00334|8131|NYSE LNC|5.23B|5230000000|30.72|2,699,627|-55%|39|2023-02-08|15/12/2022||2.03||4570000000|2022-11-02|15/09/2022|-10.23|1.97|4630000000|4420000000
2023-01-01 16:25:42|00335|39152|NASDAQ LKQ|14.27B|14270000000|53.41|1,387,727|-11.03%|38|2023-02-23|15/12/2022||0.856||3020000000|2022-10-27|15/09/2022|0.97|0.97|3100000000|3220000000
2023-01-01 16:25:47|00336|7880|LMT|127.66B|127660000000|486.49|1,372,150|36.88%|38|2023-01-24|15/12/2022||7.41||18260000000|2022-10-18|15/09/2022|6.87|6.66|16580000000|16660000000
2023-01-01 16:25:50|00337|13083|NYSE L|13.85B|13850000000|58.33|795,898|0.99%|39|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022|0.947||3460000000|
2023-01-01 16:25:55|00338|10549|NYSE LOW|120.48B|120480000000|199.24|3,399,141|-22.92%|39|2023-03-01|15/01/2023||2.23||22790000000|2022-11-16|15/10/2022|3.27|3.08|23500000000|23120000000
2023-01-01 16:25:57|00339|7965|NYSE LUMN|5.39B|5390000000|5.22|23,842,281|-58.41%|39|2023-02-08|15/12/2022||0.2112||3780000000|2022-11-02|15/09/2022|0.14|0.38|4390000000|4410000000
2023-01-01 16:26:03|00340|39251|NYSE LYB|27.04B|27040000000|83.03|2,100,568|-9.98%|39|2023-02-03|15/12/2022||1.31||10800000000|2022-10-28|15/09/2022|1.96|3.12|12250000000|12750000000
2023-01-01 16:26:07|00341|8275|NYSE MTB|25.08B|25080000000|145.06|1,424,309|-5.55%|39|2023-01-19|15/12/2022||4.51||2430000000|2022-10-19|15/09/2022|3.53|4.01|2240000000|2300000000
2023-01-01 16:26:13|00342|32359|NYSE MAC|2.53B|2530000000|11.26|2,318,076|-34.84%|39|2023-02-09|15/12/2022||0.0367||217870000|2022-11-03|15/09/2022|0.46|-0.03|210700000|204050000
2023-01-01 16:26:16|00343|8945|NYSE M|5.6B|5600000000|20.65|10,028,713|-21.12%|41|2023-02-21|15/01/2023||1.62||8320000000|2022-11-17|15/10/2022|0.52|0.19|5230000000|5200000000
2023-01-01 16:26:20|00344|8099|NYSE MRO|17.19B|17190000000|27.07|11,876,809|64.86%|39|2023-02-15|15/12/2022||0.9871||1870000000|2022-11-02|15/09/2022|1.24|1.25|2250000000|2080000000
2023-01-01 16:26:22|00345|13947|NYSE MPC|54.55B|54550000000|116.39|3,664,873|81.89%|39|2023-01-31|15/12/2022||5.73||34980000000|2022-11-01|15/09/2022|7.81|6.66|47240000000|36250000000
2023-01-01 16:26:25|00346|8328|NYSE MMC|82.08B|82080000000|165.48|1,668,676|-4.8%|39|2023-02-02|15/12/2022||1.39||5180000000|2022-10-20|15/09/2022|1.18|1.15|4770000000|4880000000
2023-01-01 16:26:30|00347|20299|NYSE MLM|20.98B|20980000000|337.97|365,909|-23.28%|38|2023-02-14|15/12/2022||3.29||1470000000|2022-11-02|15/09/2022|4.69|4.72|1810000000|1670000000
2023-01-01 16:26:34|00348|8184|NYSE MAS|10.55B|10550000000|46.67|1,807,474|-33.54%|39|2023-02-09|15/12/2022||0.6752||1930000000|2022-10-26|15/09/2022|0.98|1.04|2200000000|2240000000
2023-01-01 16:26:37|00349|7864|NYSE MA|334.37B|334370000000|347.73|2,775,199|-3.23%|39|2023-02-02|15/12/2022||2.57||5790000000|2022-10-27|15/09/2022|2.68|2.57|5800000000|5650000000
2023-01-01 16:26:42|00350|7917|NASDAQ MAT|6.32B|6320000000|17.84|3,836,268|-17.25%|38|2023-02-08|15/12/2022||0.3156||1710000000|2022-10-25|15/09/2022|0.82|0.7437|1760000000|1780000000
2023-01-01 16:26:46|00351|7924|NYSE MKC|22.22B|22220000000|82.89|1,247,845|-14.2%|39|2023-03-28|15/02/2023||0.6238||1550000000|2023-01-26|15/11/2022||0.8651||1760000000
2023-01-01 16:26:50|00352|8014|NYSE MCK|53.19B|53190000000|375.12|1,040,784|50.91%|38|2023-02-01|15/12/2022||6.36||70940000000|2022-11-01|15/09/2022|6.06|6.05|70200000000|70330000000
2023-01-01 16:26:53|00353|7857|NYSE MDT|103.41B|103410000000|77.72|7,066,418|-24.87%|39|2023-02-21|15/01/2023||1.28||7520000000|2022-11-22|15/10/2022|1.3|1.28|7600000000|7700000000
2023-01-01 16:26:56|00354|7947|NYSE MET|57.73B|57730000000|72.37|3,955,138|15.81%|39|2023-02-01|15/12/2022||1.81||17280000000|2022-11-02|15/09/2022|1.21|1.32|23690000000|18330000000
2023-01-01 16:27:01|00355|20210|NYSE MTD|32.23B|32230000000|1,445.45|102,690|-14.83%|38|2023-02-09|15/12/2022||11.64||1030000000|2022-11-03|15/09/2022|10.18|9.83|985850000|975190000
2023-01-01 16:27:05|00356|7862|NYSE MGM|12.88B|12880000000|33.53|4,897,014|-25.29%|38|2023-02-15|15/12/2022||-1.27||3330000000|2022-11-02|15/09/2022|-1.39|0.19|3400000000|3230000000
2023-01-01 16:27:08|00357|20151|NYSE MAA|18.63B|18630000000|156.99|698,397|-31.58%|38|2023-02-01|15/12/2022||1.28||526370000|2022-10-26|15/09/2022|1.02|1.11|520780000|507800000
2023-01-01 16:27:12|00358|39172|NYSE MHK|6.49B|6490000000|102.22|582,786|-43.89%|38|2023-02-09|15/12/2022||1.46||2750000000|2022-10-27|15/09/2022|3.34|3.4|2900000000|3030000000
2023-01-01 16:27:16|00359|8063|NYSE TAP|11.14B|11140000000|51.52|1,138,998|11.15%|39|2023-02-22|15/12/2022||1.08||2660000000|2022-11-01|15/09/2022|1.32|1.38|2940000000|2900000000
2023-01-01 16:27:20|00360|8946|NYSE MCO|51.03B|51030000000|278.62|781,301|-28.67%|38|2023-02-17|15/12/2022||1.46||1260000000|2022-10-25|15/09/2022|1.85|2.03|1280000000|1340000000
2023-01-01 16:27:23|00361|8056|NYSE MS|143.69B|143690000000|85.02|7,050,995|-13.39%|39|2023-01-17|15/12/2022||1.42||12690000000|2022-10-14|15/09/2022|1.53|1.52|12990000000|13290000000
2023-01-01 16:27:26|00362|8278|NYSE MOS|14.94B|14940000000|43.87|3,931,483|11.66%|40|2023-02-21|15/12/2022||2.6||4500000000|2022-11-07|15/09/2022|3.22|3.44|5300000000|5880000000
2023-01-01 16:27:29|00363|276|NYSE MSI|43.08B|43080000000|257.71|712,181|-5.15%|38|2023-02-02|15/12/2022||3.43||2500000000|2022-11-03|15/09/2022|3|2.88|2370000000|2312000000
2023-01-01 16:27:32|00364|6395|NASDAQ NDAQ|30.14B|30140000000|61.35|2,028,384|-12.36%|38|2023-01-25|15/12/2022||0.6512||909160000|2022-10-19|15/09/2022|0.68|0.6501|890000000|885890000
2023-01-01 16:27:36|00365|101919|NASDAQ NAVI|2.23B|2230000000|16.45|1,064,765|-22.48%|35|2023-01-24|15/12/2022||0.8332||356830000|2022-10-25|15/09/2022|0.75|0.7893|357000000|365710000
2023-01-01 16:27:38|00366|6440|NASDAQ NTAP|13.05B|13050000000|60.06|1,738,589|-34.71%|39|2023-02-22|15/01/2023||1.31||1610000000|2022-11-29|15/10/2022|1.48|1.33|1660000000|1680000000
2023-01-01 16:27:41|00367|8345|NASDAQ NWL|5.41B|5410000000|13.08|4,390,608|-40.11%|38|2023-02-10|15/12/2022||0.1167||2230000000|2022-10-28|15/09/2022|0.53|0.47|2300000000|2250000000
2023-01-01 16:27:44|00368|8150|NYSE NEM|37.43B|37430000000|47.20|7,685,195|-23.9%|39|2023-02-23|15/12/2022||0.4573||3030000000|2022-10-27|15/09/2022|0.27|0.5|2600000000|3180000000
2023-01-01 16:27:47|00369|13065|NASDAQ NWS|10.53B|10530000000|18.44|1,060,540|-18.04%|38|2023-02-02|15/12/2022||0.2369||2610000000|2022-11-08|15/09/2022|0.12|0.12|2480000000|2480000000
2023-01-01 16:27:54|00370|13795|NASDAQ NWSA|10.53B|10530000000|18.20|2,832,487|-18.42%|38|2023-02-02|15/12/2022||0.2414||2610000000|2022-11-08|15/09/2022|0.12|0.12|2480000000|2480000000
2023-01-01 16:27:57|00371|13091|NYSE NEE|166.13B|166130000000|83.60|6,911,583|-10.45%|38|2023-01-27|15/12/2022||0.4955||6920000000|2022-10-28|15/09/2022|0.85|0.79|6720000000|5960000000
2023-01-01 16:28:01|00372|20769|NYSE NLSN|10.07B|10070000000|27.98|4,774,133|36.42%|38|2023-03-02|15/12/2022||0.505||922050000|2022-10-27|15/09/2022||0.48||904560000
2023-01-01 16:28:04|00373|7896|NYSE NI|11.14B|11140000000|27.42|4,730,148|-0.69%|39|2023-02-22|15/12/2022||0.474||1480000000|2022-11-07|15/09/2022|0.1|0.13|1010000000|1030000000
2023-01-01 16:28:08|00374|8340|NYSE JWN|2.57B|2570000000|16.14|5,152,630|-28.65%|40|2023-03-02|15/01/2023||1.43||4470000000|2022-11-22|15/10/2022|0.2|0.13|3500000000|3470000000
2023-01-01 16:28:12|00375|8252|NYSE NSC|59.96B|59960000000|246.42|1,326,520|-17.23%|38|2023-01-25|15/12/2022||3.43||3190000000|2022-10-26|15/09/2022|4.1|3.6|3340000000|3230000000
2023-01-01 16:28:16|00376|6419|NASDAQ NTRS|18.44B|18440000000|88.49|976,745|-26.02%|38|2023-01-19|15/12/2022||1.79||1750000000|2022-10-19|15/09/2022|1.8|1.84|1770000000|1770000000
2023-01-01 16:28:19|00377|7861|NYSE NOC|84.12B|84120000000|545.61|908,055|40.96%|38|2023-01-26|15/12/2022||6.59||9720000000|2022-10-27|15/09/2022|5.89|6.11|9000000000|9130000000
2023-01-01 16:28:23|00378|6494|NASDAQ GEN|14.26B|14260000000|21.43|4,734,078|-17.51%|38|2023-02-02|15/12/2022||0.4267||710000000|2022-11-08|15/09/2022|0.45|0.4447|748000000|700000000
2023-01-01 16:28:26|00379|40082|NYSE NCLH|5.15B|5150000000|12.24|18,107,531|-40.98%|37|2023-02-23|15/12/2022||-0.8513||1490000000|2022-11-08|15/09/2022|-0.64|-0.68|1610000000|1590000000
2023-01-01 16:28:30|00380|8134|NYSE NOV|8.21B|8210000000|20.89|3,207,826|54.17%|38|2023-02-06|15/12/2022||0.2307||1960000000|2022-10-27|15/09/2022|0.08|0.17|1890000000|1820000000
2023-01-01 16:28:37|00381|13857|NYSE NRG|7.33B|7330000000|31.82|3,413,643|-26.14%|39|2023-03-02|15/12/2022||1.46||4760000000|2022-11-07|15/09/2022|0.4602|0.6817|8510000000|7890000000
2023-01-01 16:28:40|00382|8128|NYSE NUE|33.82B|33820000000|131.81|1,909,579|15.47%|39|2023-01-31|15/12/2022||4.34||8670000000|2022-10-20|15/09/2022|6.5|6.74|10500000000|10250000000
2023-01-01 16:28:43|00383|7954|NYSE OXY|57.06B|57060000000|62.99|15,210,404|117.28%|39|2023-02-14|15/12/2022||2.05||8750000000|2022-11-08|15/09/2022|2.44|2.68|9500000000|9440000000
2023-01-01 16:28:47|00384|8129|NYSE OMC|16.63B|16630000000|81.57|1,513,037|11.33%|39|2023-02-16|15/12/2022||1.96||3700000000|2022-10-18|15/09/2022|1.77|1.68|3440000000|3340000000
2023-01-01 16:28:51|00385|13858|NYSE OKE|29.36B|29360000000|65.70|2,438,038|11.81%|39|2023-02-27|15/12/2022||1.05||6100000000|2022-11-01|15/09/2022|0.96|0.96|5910000000|6530000000
2023-01-01 16:28:54|00386|274|NYSE ORCL|220.39B|220390000000|81.74|8,124,942|-6.27%|39|2023-03-16|15/02/2023||1.2||12300000000|2022-12-12|15/11/2022|1.21|1.16|12300000000|11950000000
2023-01-01 16:28:57|00387|39262|NYSE PKG|11.75B|11750000000|127.91|675,471|-6.05%|38|2023-01-25|15/12/2022||2.23||2030000000|2022-10-24|15/09/2022|2.83|2.81|2130000000|2200000000
2023-01-01 16:29:00|00388|7976|NYSE PH|37.37B|37370000000|291.00|860,159|-8.53%|39|2023-02-02|15/12/2022||4.45||4440000000|2022-11-03|15/09/2022|4.74|3.68|4230000000|3639000000
2023-01-01 16:29:03|00389|6477|NASDAQ PDCO|2.72B|2720000000|28.03|727,469|-4.5%|39|2023-03-02|15/01/2023||0.6063||1630000000|2022-12-01|15/10/2022|0.63|0.57|1600000000|1680000000
2023-01-01 16:29:06|00390|32370|NYSE PNR|7.41B|7410000000|44.98|1,524,580|-38.41%|38|2023-01-31|15/12/2022||0.7956||994890000|2022-10-25|15/09/2022|0.99|0.9272|1060000000|1040000000
2023-01-01 16:29:10|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
2023-01-01 16:29:13|00392|8279|NYSE PKI|17.71B|17710000000|140.22|816,457|-30.26%|39|2023-01-31|15/12/2022||1.66||1070000000|2022-11-08|15/09/2022|1.51|1.44|1030000000|1020000000
2023-01-01 16:29:16|00393|32396|NYSE PRGO|4.6B|4600000000|34.09|1,496,135|-12.37%|37|2023-03-02|15/12/2022||0.7621||1200000000|2022-11-08|15/09/2022|0.56|0.68|1100000000|1140000000
2023-01-01 16:29:19|00394|7989|PFE |287.63B|287630000000|51.24|20,702,771|-13.23%|39|2023-01-31|15/12/2022||1.08||24360000000|2022-11-01|15/09/2022|1.78|1.44|22600000000|21330000000
2023-01-01 16:29:22|00395|8251|NYSE PCG|32.32B|32320000000|16.26|20,906,707|33.94%|39|2023-02-10|15/12/2022||0.2812||5500000000|2022-10-27|15/09/2022|0.29|0.18|5400000000|6000000000
2023-01-01 16:29:30|00396|8039|NYSE PM|156.9B|156900000000|101.21|4,815,866|6.54%|39|2023-02-09|15/12/2022||1.28||7320000000|2022-10-20|15/09/2022|1.33|1.36|8030000000|7320000000
2023-01-01 16:29:33|00397|32531|NYSE PSX|50.12B|50120000000|104.08|3,242,755|43.64%|39|2023-01-31|15/12/2022||4.74||40760000000|2022-11-01|15/09/2022|6.46|4.83|43290000000|39280000000
2023-01-01 16:29:36|00398|7943|NYSE PNW|8.6B|8600000000|76.04|911,388|7.72%|39|2023-02-24|15/12/2022||-0.2099||667990000|2022-11-03|15/09/2022|2.88|2.60|1500000000|1315000000
2023-01-01 16:29:39|00399|13860|NYSE PXD|54.27B|54270000000|228.39|2,230,485|25.57%|39|2023-02-07|15/12/2022||6.41||5940000000|2022-10-27|15/09/2022|7.48|7.44|6090000000|4154000000
2023-01-01 16:29:43|00400|8057|NYSE PNC|63.7B|63700000000|157.94|2,166,036|-21.23%|39|2023-01-18|15/12/2022||4||5710000000|2022-10-14|15/09/2022|3.78|3.7|5550000000|5420000000
2023-01-01 16:29:47|00401|8118|NYSE PPG|29.55B|29550000000|125.74|1,278,047|-27.08%|39|2023-01-19|15/12/2022||1.14||4100000000|2022-10-19|15/09/2022|1.66|1.66|4470000000|4430000000
2023-01-01 16:29:51|00402|8203|NYSE PPL|21.52B|21520000000|29.22|4,546,185|-2.79%|39|2023-02-16|15/12/2022||0.2736||1610000000|2022-11-04|15/09/2022|0.41|0.4182|2130000000|1810000000
2023-01-01 16:29:54|00403|8267|NASDAQ PFG|20.53B|20530000000|83.92|1,745,451|16.02%|38|2023-01-30|15/12/2022||1.53||3290000000|2022-10-27|15/09/2022|1.69|1.45|2500000000|3160000000
2023-01-01 16:29:56|00404|7968|NYSE PGR|75.97B|75970000000|129.71|2,434,428|26.36%|36|2023-01-25|15/12/2022||1.46||12730000000|2022-10-13|15/09/2022|0.4905|0.493|13020000000|13290000000
2023-01-01 16:29:59|00405|7923|NYSE PLD|105.53B|105530000000|112.73|4,075,439|-33.04%|38|2023-01-18|15/12/2022||0.6548||1390000000|2022-10-19|15/09/2022|1.36|1.29|1150000000|1150000000
2023-01-01 16:30:02|00406|8191|NYSE PRU|36.6B|36600000000|99.46|1,801,985|-8.11%|39|2023-02-07|15/12/2022||2.64||13590000000|2022-11-01|15/09/2022|2.13|2.15|21610000000|13620000000
2023-01-01 16:30:05|00407|7893|NYSE PEG|30.57B|30570000000|61.27|3,116,735|-8.18%|39|2023-02-24|15/12/2022||0.6253||2170000000|2022-10-31|15/09/2022|0.86|0.82|2270000000|2010000000
2023-01-01 16:30:08|00408|8158|NYSE PSA|49.35B|49350000000|280.19|882,934|-22.16%|39|2023-02-22|15/12/2022||2.68||1080000000|2022-11-01|15/09/2022|4.13|2.69|822530000000|1060000000
2023-01-01 16:30:12|00409|8237|NYSE PHM|10.37B|10370000000|45.53|2,293,172|-20.35%|38|2023-01-31|15/12/2022||2.96||4640000000|2022-10-25|15/09/2022|2.69|2.75|3940000000|4030000000
2023-01-01 16:30:15|00410|32533|NYSE PVH|4.47B|4470000000|70.59|1,072,100|-33.81%|36|2023-03-29|15/01/2023||1.63||2340000000|2022-11-30|15/10/2022|2.6|2.17|2280000000|2230000000
2023-01-01 16:30:18|00411|945074|NASDAQ QRVO|9.19B|9190000000|90.64|1,274,307|-42.04%|32|2023-02-01|15/12/2022||0.6293||726540000|2022-11-02|15/09/2022|2.66|2.54|1160000000|1130000000
2023-01-01 16:30:22|00412|19695|NYSE PWR|20.36B|20360000000|142.50|899,215|24.28%|39|2023-02-23|15/12/2022||1.6||4270000000|2022-11-03|15/09/2022|1.77|1.77|4460000000|4398000000
2023-01-01 16:30:26|00413|8198|NYSE DGX|17.82B|17820000000|156.44|1,103,137|-9.58%|39|2023-02-02|15/12/2022||1.9||2250000000|2022-10-20|15/09/2022|2.36|2.19|2490000000|2350000000
2023-01-01 16:30:29|00414|8022|NYSE RL|6.97B|6970000000|105.67|912,623|-11.1%|39|2023-02-02|15/12/2022||2.89||1750000000|2022-11-10|15/09/2022|2.23|2.07|1600000000|1560000000
2023-01-01 16:30:33|00415|8229|NYSE RRC|5.85B|5850000000|25.02|3,901,597|40.33%|39|2023-02-21|15/12/2022||1.32||963540000|2022-10-24|15/09/2022|1.37|1.42|970470000|993600000
2023-01-01 16:30:36|00416|20380|NYSE RJF|22.98B|22980000000|106.85|1,373,007|6.42%|38|2023-01-25|15/12/2022||2.33||2880000000|2022-10-26|15/09/2022|2.08|2.02|2830000000|2750000000
2023-01-01 16:30:39|00417|8235|RTX|148.53B|148530000000|100.92|4,431,072|17.27%|35|2023-01-24|15/12/2022||1.24||18240000000|2022-10-25|15/09/2022|1.21|1.14|16950000000|17230000000
2023-01-01 16:30:42|00418|39285|NYSE O|39.91B|39910000000|63.43|4,008,929|-11.4%|38|2023-02-22|15/12/2022||0.3331||838640000|2022-11-02|15/09/2022|0.98|0.36|837300000|816260000
2023-01-01 16:30:45|00419|20718|NASDAQ REG|10.74B|10740000000|62.50|977,738|-17.05%|38|2023-02-09|15/12/2022||0.4754||301330000|2022-11-03|15/09/2022|0.51|0.46|295760000|292370000
2023-01-01 16:30:50|00420|7945|NYSE RF|20.18B|20180000000|21.56|7,799,722|-1.1%|38|2023-01-20|15/12/2022||0.6406||1940000000|2022-10-21|15/09/2022|0.43|0.5867|1870000000|1810000000
2023-01-01 16:30:54|00421|13862|NYSE RSG|40.85B|40850000000|128.99|1,214,380|-7.5%|39|2023-02-09|15/12/2022||1.01||3470000000|2022-10-27|15/09/2022|1.34|1.22|3600000000|3540000000
2023-01-01 16:30:58|00422|21180|NYSE RMD|30.53B|30530000000|208.13|526,994|-20.1%|33|2023-01-26|15/12/2022||1.6||987960000|2022-10-27|15/09/2022|1.51|1.51|950300000|947960000
2023-01-01 16:31:04|00423|8207|NYSE RHI|7.88B|7880000000|73.83|1,057,051|-33.8%|39|2023-01-26|15/12/2022||1.36||1740000000|2022-10-20|15/09/2022|1.53|1.62|1830000000|1920000000
2023-01-01 16:31:08|00424|8356|NYSE ROK|29.78B|29780000000|257.57|704,949|-26.17%|39|2023-01-25|15/12/2022||1.86||1920000000|2022-11-02|15/09/2022|3.04|2.98|2130000000|2130000000
2023-01-01 16:31:12|00425|13863|NYSE ROP|45.82B|45820000000|432.09|505,488|-12.15%|39|2023-02-03|15/12/2022||3.77||1430000000|2022-10-26|15/09/2022|3.67|3.45|1350000000|1310000000
2023-01-01 16:31:19|00426|39254|NYSE RCL|12.62B|12620000000|49.43|5,381,256|-35.72%|38|2023-01-26|15/12/2022||-1.29||2620000000|2022-11-03|15/09/2022|0.26|0.19|3000000000|2990000000
2023-01-01 16:31:22|00427|8119|NYSE SPGI|109.12B|109120000000|334.94|1,769,310|-29.03%|38|2023-02-07|15/12/2022||2.47||2870000000|2022-10-27|15/09/2022|2.93|2.81|2860000000|2930000000
2023-01-01 16:31:26|00428|39107|NASDAQ SBAC|30.26B|30260000000|280.31|754,615|-27.94%|39|2023-02-27|15/12/2022||1.1||679740000|2022-10-31|15/09/2022|3.1|0.94|675600000|651230000
2023-01-01 16:31:28|00429|8354|NYSE SLB|75.81B|75810000000|53.46|13,433,469|78.5%|34|2023-01-20|15/12/2022||0.681||7780000000|2022-10-21|15/09/2022|0.63|0.5511|7480000000|7110000000
2023-01-01 16:31:32|00430|8940|NASDAQ STX|10.86B|10860000000|52.61|2,716,444|-53.43%|38|2023-01-25|15/12/2022||0.1811||1850000000|2022-10-26|15/09/2022|0.48|0.7107|2040000000|2100000000
2023-01-01 16:31:36|00431|8076|NYSE SEE|7.22B|7220000000|49.88|1,103,301|-26.07%|39|2023-02-09|15/12/2022||0.9986||1480000000|2022-11-01|15/09/2022|0.98|0.92|1400000000|1450000000
2023-01-01 16:31:39|00432|8222|NYSE SRE|48.58B|48580000000|154.54|1,261,809|16.83%|39|2023-02-28|15/12/2022||1.97||3740000000|2022-11-03|15/09/2022|1.97|1.79|3620000000|3364000000
2023-01-01 16:31:43|00433|7986|NYSE SHW|61.12B|61120000000|237.33|1,471,718|-32.61%|38|2023-01-26|15/12/2022||1.87||5260000000|2022-10-25|15/09/2022|2.83|2.56|6050000000|5790000000
2023-01-01 16:31:46|00434|39114|NYSE SIG|3.09B|3090000000|68.00|859,797|-21.87%|38|2023-03-16|15/01/2023||5.46||2650000000|2022-12-06|15/10/2022|0.74|0.26|1600000000|1490000000
2023-01-01 16:31:50|00435|8210|NYSE SPG|44.16B|44160000000|117.48|1,816,374|-26.47%|38|2023-02-02|15/12/2022||1.82||1290000000|2022-11-01|15/09/2022|1.65|1.48|1320000000|1240000000
2023-01-01 16:31:53|00436|32515|NYSE SLG|2.18B|2180000000|33.72|1,228,522|-54.37%|38|2023-01-25|15/12/2022||-0.2956||168210000|2022-10-19|15/09/2022|0.11|0.0889|142960000|147610000
2023-01-01 16:31:57|00437|8001|NYSE SNA|12.17B|12170000000|228.49|291,026|6.09%|39|2023-02-02|15/12/2022||4.17||1140000000|2022-10-20|15/09/2022|4.14|3.86|1100000000|1070000000
2023-01-01 16:32:01|00438|7956|NYSE SO|77.76B|77760000000|71.41|4,674,132|4.13%|39|2023-02-22|15/12/2022||0.2374||5000000000|2022-10-27|15/09/2022|1.35|1.3|8380000000|6840000000
2023-01-01 16:32:04|00439|7914|NYSE LUV|19.99B|19990000000|33.67|5,994,604|-21.41%|38|2023-01-26|15/12/2022||0.7884||6590000000|2022-10-27|15/09/2022|0.5|0.47|6200000000|6280000000
2023-01-01 16:32:08|00440|8160|NYSE SWK|11.11B|11110000000|75.12|1,939,406|-60.17%|39|2023-02-02|15/12/2022||-0.318||3910000000|2022-10-27|15/09/2022|0.76|0.72|4100000000|4000000000
2023-01-01 16:32:14|00441|7967|NYSE STT|28.47B|28470000000|77.57|2,633,810|-16.59%|38|2023-01-20|15/12/2022||1.87||2980000000|2022-10-18|15/09/2022|1.82|1.78|2960000000|2970000000
2023-01-01 16:32:19|00442|6499|NASDAQ SRCL|4.6B|4600000000|49.89|468,334|-16.35%|38|2023-02-23|15/12/2022||0.61||699100000|2022-11-03|15/09/2022|0.65|0.58|690300000|675210000
2023-01-01 16:32:23|00443|8186|NYSE SYK|92.52B|92520000000|244.49|1,435,211|-8.57%|39|2023-01-25|15/12/2022||2.83||4960000000|2022-10-31|15/09/2022|2.12|2.23|4500000000|4470000000
2023-01-01 16:32:26|00444|940815|NYSE SYF|14.8B|14800000000|32.86|5,417,816|-29.17%|34|2023-01-27|15/12/2022||1.16||3040000000|2022-10-25|15/09/2022|1.47|1.39|2920000000|2800000000
2023-01-01 16:32:29|00445|8285|NYSE SYY|38.78B|38780000000|76.45|2,471,109|-2.67%|39|2023-02-07|15/12/2022||0.8429||18580000000|2022-11-01|15/09/2022|0.97|0.99|19100000000|18650000000
2023-01-01 16:32:31|00446|6480|NASDAQ TROW|24.37B|24370000000|109.06|1,914,700|-44.54%|38|2023-01-26|15/12/2022||1.66||1510000000|2022-10-27|15/09/2022|1.86|1.85|1590000000|1550000000
2023-01-01 16:32:36|00447|7959|NYSE TPR|9.18B|9180000000|38.08|3,490,302|-6.21%|38|2023-02-09|15/12/2022||1.26||2040000000|2022-11-10|15/09/2022|0.79|0.76|1510000000|1500000000
2023-01-01 16:32:39|00448|8180|NYSE TGT|68.6B|68600000000|149.04|4,635,706|-35.6%|37|2023-02-28|15/01/2023||1.4||30690000000|2022-11-16|15/10/2022|1.54|2.16|26500000000|26390000000
2023-01-01 16:32:42|00449|19701|NYSE TEL|36.42B|36420000000|114.80|1,610,610|-28.85%|39|2023-01-25|15/12/2022||1.5||3760000000|2022-11-02|15/09/2022|1.88|1.86|4360000000|4210000000
2023-01-01 16:32:47|00450|13843|NYSE FTI|5.44B|5440000000|12.190|7,742,438|105.91%|38|2023-02-22|15/12/2022||0.0352||1650000000|2022-10-26|15/09/2022|0.03|0.0922|1730000000|1740000000
2023-01-01 16:32:50|00451|8305|NYSE TXT|14.8B|14800000000|70.80|1,343,750|-8.29%|39|2023-01-26|15/12/2022||1.08||3610000000|2022-10-27|15/09/2022|1.06|0.93|3080000000|3230000000
2023-01-01 16:32:53|00452|8299|NYSE AES|19.21B|19210000000|28.76|3,909,795|18.35%|39|2023-02-23|15/12/2022||0.4725||2900000000|2022-11-04|15/09/2022|0.63|0.5418|3630000000|2930000000
2023-01-01 16:32:57|00453|8147|NYSE TMO|217B|217000000000|550.69|1,537,903|-17.47%|38|2023-02-01|15/12/2022||5.21||10460000000|2022-10-26|15/09/2022|5.08|4.83|10680000000|9940000000
2023-01-01 16:33:00|00454|8227|NYSE TJX|91.98B|91980000000|79.60|5,381,390|4.85%|40|2023-02-22|15/01/2023||0.8912||14080000000|2022-11-16|15/10/2022|0.86|0.8|12200000000|12290000000
2023-01-01 16:33:04|00455|32379|NASDAQ TSCO|24.85B|24850000000|224.97|1,166,966|-5.71%|38|2023-01-26|15/12/2022||2.35||3880000000|2022-10-20|15/09/2022|2.1|2.08|3270000000|3280000000
2023-01-01 16:33:08|00456|20793|NYSE TDG|34.24B|34240000000|629.65|268,165|-1.04%|39|2023-02-07|15/12/2022||4.23||1370000000|2022-11-10|15/09/2022|5.5|5.14|1510000000|1500000000
2023-01-01 16:33:11|00457|8239|NYSE TNL|2.95B|2950000000|36.40|836,535|-34.14%|38|2023-02-22|15/12/2022||1.23||909540000|2022-10-27|15/09/2022|1.28|1.28|937000000|941570000
2023-01-01 16:33:14|00458|8159|NYSE TRV|43.94B|43940000000|187.49|1,315,840|19.86%|38|2023-01-24|15/12/2022||4.02||8670000000|2022-10-19|15/09/2022|2.2|1.54|9200000000|8930000000
2023-01-01 16:33:17|00459|32539|NASDAQ TRIP|2.51B|2510000000|17.98|2,360,189|-34.04%|38|2023-02-15|15/12/2022||0.0535||343590000|2022-11-07|15/09/2022|0.28|0.38|459000000|443840000
2023-01-01 16:33:21|00460|7918|NYSE TFC|57.18B|57180000000|43.03|7,464,740|-26.51%|39|2023-01-19|15/12/2022||1.26||6160000000|2022-10-18|15/09/2022|1.15|1.19|5890000000|5930000000
2023-01-01 16:33:23|00461|8179|NYSE TSN|22.27B|22270000000|62.25|2,936,842|-28.58%|39|2023-02-06|15/12/2022||1.49||13460000000|2022-11-14|15/09/2022|1.63|1.7|13740000000|13470000000
2023-01-01 16:33:26|00462|8310|NYSE USB|66.73B|66730000000|43.61|10,314,112|-22.36%|39|2023-01-25|15/12/2022||1.12||6630000000|2022-10-14|15/09/2022|1.16|1.15|6330000000|6240000000
2023-01-01 16:33:33|00463|32535|NYSE UDR|13.44B|13440000000|38.73|2,351,639|-35.44%|38|2023-02-07|15/12/2022||0.1159||395970000|2022-10-26|15/09/2022|0.07|0.0841|390020000|380890000
2023-01-01 16:33:36|00464|39338|NASDAQ ULTA|23.87B|23870000000|469.07|721,017|13.76%|36|2023-03-09|15/01/2023||5.54||3010000000|2022-12-01|15/10/2022|5.34|4.09|2300000000|2200000000
2023-01-01 16:33:39|00465|13959|NYSE UAA|4.31B|4310000000|10.16|8,825,957|-52.05%|41|2023-03-01|15/12/2022||0.0871||1550000000|2023-02-09|15/07/2023||0.094||1410000000
2023-01-01 16:33:42|00466|976067|NYSE UA|4.31B|4310000000|8.92|3,048,980|-50.55%|31|2023-03-01|15/12/2022||0.0872||1550000000|2023-02-09|15/07/2023||0.094||1410000000
2023-01-01 16:33:45|00467|8083|NYSE UNP|133.12B|133120000000|207.07|3,143,703|-17.81%|39|2023-01-24|15/12/2022||2.84||6370000000|2022-10-20|15/09/2022|3.19|3.06|6570000000|6430000000
2023-01-01 16:33:49|00468|13061|NASDAQ UAL|12.33B|12330000000|37.70|8,379,636|-13.89%|38|2023-01-17|15/12/2022||2.07||12350000000|2022-10-18|15/09/2022|2.81|2.28|12880000000|12740000000
2023-01-01 16:33:52|00469|8199|NYSE UPS|150.21B|150210000000|173.84|3,162,661|-18.9%|38|2023-01-31|15/12/2022||3.6||28140000000|2022-10-25|15/09/2022|2.99|2.84|24590000000|24290000000
2023-01-01 16:33:56|00470|32516|NYSE URI|24.63B|24630000000|355.42|673,574|6.96%|38|2023-01-25|15/12/2022||10.06||3290000000|2022-10-26|15/09/2022|9.27|9.06|3050000000|3070000000
2023-01-01 16:34:10|00471|39147|NYSE UHS|10.06B|10060000000|140.89|768,090|8.66%|38|2023-03-01|15/12/2022||2.97||3390000000|2022-10-25|15/09/2022|2.54|2.43|3340000000|3280000000
2023-01-01 16:34:14|00472|8174|NYSE UNM|8.18B|8180000000|41.03|1,428,965|66.99%|39|2023-02-01|15/12/2022||1.48||3000000000|2022-11-01|15/09/2022|1.51|1.42|2960000000|3000000000
2023-01-01 16:34:20|00473|8241|NYSE VLO|48.91B|48910000000|126.86|3,949,011|68.9%|39|2023-01-26|15/12/2022||6.68||39530000000|2022-10-25|15/09/2022|7.14|6.8|42290000000|38780000000
2023-01-01 16:34:24|00474|13866|NYSE VTR|18.17B|18170000000|45.05|2,328,304|-11.87%|38|2023-02-16|15/12/2022||-0.0043||1040000000|2022-11-03|15/09/2022|0.00|0.025|1040000000|1030000000
2023-01-01 16:34:28|00475|7870|NYSE VFC|10.74B|10740000000|27.61|7,089,217|-62.29%|37|2023-01-27|15/12/2022||0.9902||3490000000|2022-10-26|15/09/2022|0.73|0.7488|3080000000|3090000000
2023-01-01 16:34:31|00476|8171|NASDAQ PARA|11.07B|11070000000|16.88|3,349,070|-44.07%|39|2023-02-14|15/12/2022||0.331||8240000000|2022-11-02|15/09/2022|0.39|0.45|6920000000|7100000000
2023-01-01 16:34:34|00477|13570|NASDAQ VTRS|13.5B|13500000000|11.13|9,194,185|-17.74%|38|2023-02-27|15/12/2022||0.7328||4010000000|2022-11-07|15/09/2022|0.29|0.84|4070000000|4140000000
2023-01-01 16:34:37|00478|7863|NYSE VNO|4.27B|4270000000|20.81|3,574,628|-50.29%|39|2023-02-13|15/12/2022||0.0714||457640000|2022-10-31|15/09/2022|0.81|0.1399|457400000|449180000
2023-01-01 16:34:41|00479|7974|NYSE VMC|23.27B|23270000000|175.11|687,603|-15.64%|39|2023-02-16|15/12/2022||1.32||1850000000|2022-11-02|15/09/2022|1.78|1.73|2090000000|2010000000
2023-01-01 16:34:43|00480|8058|NYSE WM|64.4B|64400000000|156.88|1,684,199|-6%|39|2023-02-01|15/12/2022||1.41||4970000000|2022-10-26|15/09/2022|1.56|1.52|5080000000|5050000000
2023-01-01 16:34:47|00481|7881|NYSE WAT|20.36B|20360000000|342.58|341,947|-8.06%|39|2023-01-24|15/12/2022||3.73||833040000|2022-11-01|15/09/2022|2.64|2.58|708560000|680730000
2023-01-01 16:34:52|00482|13867|NYSE WEC|29.61B|29610000000|93.76|1,563,783|-3.41%|39|2023-02-02|15/12/2022||0.7602||1930000000|2022-11-01|15/09/2022|0.96|0.86|2000000000|1820000000
2023-01-01 16:34:55|00483|7992|NYSE WFC|157.49B|157490000000|41.29|18,045,466|-13.94%|38|2023-01-13|15/12/2022||1.27||20030000000|2022-10-14|15/09/2022|0.85|1.09|19510000000|18770000000
2023-01-01 16:34:59|00484|13848|NYSE WELL|30.39B|30390000000|65.55|3,037,478|-23.57%|39|2023-02-14|15/12/2022||0.1102||1340000000|2022-11-07|15/09/2022|-0.01|0.1646|1470000000|1450000000
2023-01-01 16:35:06|00485|8117|NASDAQ WDC|10.02B|10020000000|31.55|4,945,137|-51.62%|38|2023-01-26|15/12/2022||-0.102||3040000000|2022-10-27|15/09/2022|0.2|0.41|3740000000|3640000000
2023-01-01 16:35:09|00486|8323|NYSE WU|5.32B|5320000000|13.77|5,150,438|-22.81%|39|2023-02-09|15/12/2022||0.3513||1070000000|2022-11-01|15/09/2022|0.42|0.39|1100000000|1080000000
2023-01-01 16:35:11|00487|955555|NYSE WRK|8.95B|8950000000|35.16|1,945,187|-20.74%|31|2023-02-01|15/12/2022||0.7578||5070000000|2022-11-10|15/09/2022|1.43|1.44|5400000000|5480000000
2023-01-01 16:35:16|00488|8953|NYSE WY|22.81B|22810000000|31.00|3,679,480|-22.02%|38|2023-01-26|15/12/2022||0.1906||1950000000|2022-10-27|15/09/2022|0.42|0.3694|2280000000|2280000000
2023-01-01 16:35:21|00489|8228|NYSE WHR|7.71B|7710000000|141.46|780,076|-39.72%|39|2023-01-25|15/12/2022||3.29||5150000000|2022-10-20|15/09/2022|4.49|5.35|4780000000|5160000000
2023-01-01 16:35:24|00490|8122|NYSE WMB|40.08B|40080000000|32.90|6,448,891|26.34%|39|2023-02-15|15/12/2022||0.4946||3040000000|2022-10-31|15/09/2022|0.48|0.4402|3020000000|2900000000
2023-01-01 16:35:28|00491|29740|NASDAQ WTW|26.47B|26470000000|244.58|578,985|2.99%|35|2023-02-09|15/12/2022||6.28||2700000000|2022-10-27|15/09/2022|2.2|2.13|1950000000|1980000000
2023-01-01 16:35:31|00492|8030|NYSE GWW|28.11B|28110000000|556.25|298,673|7.33%|39|2023-02-02|15/12/2022||6.91||3760000000|2022-10-28|15/09/2022|8.27|7.21|3940000000|3890000000
2023-01-01 16:35:35|00493|6392|NASDAQ WYNN|9.3B|9300000000|82.47|3,670,476|-3.02%|38|2023-01-25|15/12/2022||-1.18||968430000|2022-11-09|15/09/2022|-1.2|-1.13|889700000|875160000
2023-01-01 16:35:38|00494|8003|NASDAQ XRX|2.27B|2270000000|14.60|1,382,621|-35.51%|38|2023-01-24|15/12/2022||0.5952||1890000000|2022-10-25|15/09/2022|0.19|0.4045|1750000000|1770000000
2023-01-01 16:35:42|00495|32532|NYSE XYL|19.93B|19930000000|110.57|859,871|-7.8%|39|2023-02-02|15/12/2022||0.7925||1410000000|2022-11-01|15/09/2022|0.79|0.66|1400000000|1340000000
2023-01-01 16:35:45|00496|8327|NYSE YUM|36.08B|36080000000|128.08|1,824,131|-7.76%|38|2023-02-08|15/12/2022||1.25||1920000000|2022-11-02|15/09/2022|1.09|1.14|1640000000|1624000000
2023-01-01 16:35:49|00497|7902|NYSE ZBH|26.76B|26760000000|127.50|1,193,044|3.45%|38|2023-02-06|15/12/2022||1.83||1760000000|2022-11-02|15/09/2022|1.58|1.56|1670000000|1640000000
2023-01-01 16:35:53|00498|6418|NASDAQ ZION|7.36B|7360000000|49.16|1,469,007|-22.17%|38|2023-01-23|15/12/2022||1.67||866530000|2022-10-24|15/09/2022|1.4|1.56|828000000|829540000
2023-01-01 16:35:56|00499|41176|NYSE ZTS|68.29B|68290000000|146.55|2,279,372|-39.95%|37|2023-02-14|15/12/2022||1.15||2030000000|2022-11-03|15/09/2022|1.21|1.24|2000000000|2083000000
2023-01-01 16:36:00|00500|41239|NYSE NOW|78.28B|78280000000|388.27|1,675,446|-40.18%|38|2023-01-25|15/12/2022||2.02||1940000000|2022-10-26|15/09/2022|1.96|1.84|1830000000|1850000000
2023-01-01 16:36:03|00501|13933|NYSE BX|86.56B|86560000000|74.19|5,457,376|-42.66%|39|2023-01-26|15/12/2022||1.02||2830000000|2022-10-20|15/09/2022|1.06|0.9846|2590000000|2370000000
2023-01-01 16:36:06|00502|961620|NYSE SQ|37.58B|37580000000|62.84|13,008,876|-61.09%|29|2023-02-22|15/12/2022||0.2847||4620000000|2022-11-03|15/09/2022|0.42|0.23|4520000000|4488000000
2023-01-01 16:36:08|00503|1166012|NYSE SNOW|45.9B|45900000000|143.54|5,762,256|-57.63%|13|2023-03-01|15/01/2023||0.0461||577150000|2022-11-30|15/10/2022|0.11|0.04|557000000|539070000
2023-01-01 16:36:10|00504|1115848|NYSE UBER|49.22B|49220000000|24.73|23,868,541|-41.02%|21|2023-02-08|15/12/2022||-0.149||8500000000|2022-11-01|15/09/2022|-0.61|-0.18|8300000000|8120000000
2023-01-01 16:36:13|00505|41268|NASDAQ PANW|42.19B|42190000000|139.54|4,118,291|-24.81%|38|2023-02-28|15/01/2023||0.7749||1650000000|2022-11-17|15/10/2022|0.83|0.69|1600000000|1550000000
2023-01-01 16:36:18|00506|1152334|NYSE NET|14.87B|14870000000|45.21|5,118,178|-65.62%|16|2023-02-09|15/12/2022||0.0445||274160000|2022-11-03|15/09/2022|0.06|0.00|253900000|250620000
2023-01-01 16:36:22|00507|16141|NASDAQ FTNT|38.55B|38550000000|48.89|5,271,222|-31.98%|38|2023-02-02|15/12/2022||0.3924||1300000000|2022-11-02|15/09/2022|0.33|0.27|1150000000|1120000000
2023-01-01 16:36:25|00508|1152784|NASDAQ DDOG|23.34B|23340000000|73.50|4,491,365|-58.73%|19|2023-02-09|15/12/2022||0.1932||450870000|2022-11-03|15/09/2022|0.23|0.16|437000000|414260000
2023-01-01 16:36:28|00509|48371|NYSE VEEV|25.13B|25130000000|161.38|1,128,534|-36.83%|37|2023-02-28|15/01/2023||1.04||552550000|2022-12-01|15/10/2022|1.13|1.07|552400000|545980000
2023-01-01 16:36:31|00510|989534|NASDAQ TTD|21.94B|21940000000|44.83|5,210,695|-51.08%|26|2023-02-16|15/12/2022||0.355||490790000|2022-11-09|15/09/2022|0.26|0.2255|394770000|386190000
2023-01-01 16:36:33|00511|1072316|NYSE SPOT|15.25B|15250000000|78.95|1,970,438|-66.27%|24|2023-01-31|15/12/2022||-1.31||3200000000|2022-10-25|15/09/2022|-0.99|-0.851|3040000000|3020000000
2023-01-01 16:36:35|00512|1166239|NYSE PLTR|13.35B|13350000000|6.42|33,347,476|-64.74%|12|2023-02-15|15/12/2022||0.0264||504510000|2022-11-07|15/09/2022|0.01|0.03|478000000|474660000
2023-01-01 16:36:38|00513|942355|NYSE HUBS|14.04B|14040000000|289.13|724,036|-56.14%|34|2023-02-14|15/12/2022||0.8264||445530000|2022-11-02|15/09/2022|0.73|0.51|444000000|425710000
2023-01-01 16:36:41|00514|21232|NYSE MSCI|37.19B|37190000000|465.17|431,903|-24.08%|38|2023-01-26|15/12/2022||2.74||566250000|2022-10-25|15/09/2022|2.85|2.71|560640000|558750000
2023-01-01 16:36:45|00515|32341|NYSE EPAM|18.85B|18850000000|327.74|376,785|-50.97%|38|2023-02-16|15/12/2022||2.68||1230000000|2022-11-03|15/09/2022|3.1|2.48|1230000000|1200000000
2023-01-01 16:36:48|00516|1052405|NASDAQ MDB|13.64B|13640000000|196.84|2,158,717|-62.81%|25|2023-03-08|15/01/2023||0.0756||339510000|2022-12-06|15/10/2022|0.23|-0.17|333600000|305090000
2023-01-01 16:36:52|00517|39333|NASDAQ ODFL|31.35B|31350000000|283.78|911,906|-20.82%|38|2023-02-02|15/12/2022||2.71||1510000000|2022-10-26|15/09/2022|3.36|3.08|1600000000|1620000000
2023-01-01 16:36:54|00518|31028|NASDAQ ENPH|36.01B|36010000000|264.96|3,742,387|44.83%|38|2023-02-08|15/12/2022||1.29||704310000|2022-10-25|15/09/2022|1.25|1.09|634710000|617490000
2023-01-01 16:36:58|00519|949620|NASDAQ ETSY|15.05B|15050000000|119.78|3,303,765|-45.29%|32|2023-02-28|15/12/2022||0.7678||750760000|2022-11-02|15/09/2022|0.58|0.37|594500000|562560000
2023-01-01 16:37:00|00520|1050149|NASDAQ ROKU|5.67B|5670000000|40.70|8,201,298|-82.16%|24|2023-02-16|15/12/2022||-1.68||810880000|2022-11-02|15/09/2022|-0.88|-1.29|761000000|702410000
2023-01-01 16:37:04|00521|17608|NASDAQ ZBRA|13.24B|13240000000|256.41|464,410|-56.92%|38|2023-02-23|15/12/2022||4.6||1460000000|2022-11-01|15/09/2022|4.12|4.55|1380000000|1480000000
2023-01-01 16:37:08|00522|24282|NYSE WST|17.43B|17430000000|235.35|748,121|-49.82%|38|2023-02-16|15/12/2022||1.37||669460000|2022-10-27|15/09/2022|2.03|2.13|686900000|728110000
2023-01-01 16:37:10|00523|1167745|NYSE DASH|18.97B|18970000000|48.82|5,378,504|-67.21%|14|2023-02-23|15/12/2022||-0.5972||1760000000|2022-11-03|15/09/2022|-0.77|-0.60|1700000000|1629000000
2023-01-01 16:37:14|00524|103925|NYSE ANET|37.08B|37080000000|121.35|2,234,271|-15.58%|34|2023-02-16|15/12/2022||1.2||1190000000|2022-10-31|15/09/2022|1.25|1.04|1170000000|1060000000
2023-01-01 16:37:16|00525|39269|NYSE GNRC|6.38B|6380000000|100.66|2,294,774|-71.4%|38|2023-02-15|15/12/2022||1.79||1070000000|2022-11-02|15/09/2022|1.75|1.83|1090000000|1140000000
2023-01-01 16:37:19|00526|1166014|NYSE U|11.52B|11520000000|28.59|11,626,008|-80.01%|12|2023-02-02|15/12/2022||0.0133||434880000|2022-11-09|15/09/2022|-0.14|-0.15|322900000|326010000
2023-01-01 16:37:21|00527|1072222|NASDAQ ZS|16.14B|16140000000|111.90|2,472,813|-65.18%|24|2023-02-23|15/01/2023||0.2936||365420000|2022-12-01|15/10/2022|0.29|0.26|355500000|340680000
2023-01-01 16:37:24|00528|1155833|NYSE BILL|11.51B|11510000000|108.96|1,887,557|-56.27%|18|2023-02-02|15/12/2022||0.1367||243960000|2022-11-03|15/09/2022|0.14|-0.21|229900000|104670000
2023-01-01 16:37:26|00529|1127189|NYSE PINS|16.47B|16470000000|24.28|12,950,316|-33.2%|20|2023-02-02|15/12/2022||0.2757||886120000|2022-10-27|15/09/2022|0.11|0.06|685000000|665540000
2023-01-01 16:37:29|00530|16662|NASDAQ MPWR|16.6B|16600000000|353.61|730,547|-28.32%|38|2023-02-09|15/12/2022||3.15||460820000|2022-10-27|15/09/2022|3.53|3.49|495400000|490690000
2023-01-01 16:37:33|00531|15828|NASDAQ CSGP|31.43B|31430000000|77.28|2,593,186|-2.21%|38|2023-02-22|15/12/2022||0.3546||569920000|2022-10-25|15/09/2022|0.3|0.2394|557000000|555650000
2023-01-01 16:37:36|00532|101887|NYSE PAYC|17.96B|17960000000|310.31|415,594|-25.26%|35|2023-02-08|15/12/2022||1.48||367100000|2022-11-01|15/09/2022|1.27|1.18|334200000|327600000
2023-01-01 16:37:40|00533|39123|NYSE LNG|37.26B|37260000000|149.96|2,142,728|47.86%|38|2023-02-23|15/12/2022||6.22||8070000000|2022-11-03|15/09/2022|-9.54|5.59|8850000000|7591000000
2023-01-01 16:37:44|00534|41232|NYSE IQV|38.08B|38080000000|204.89|1,019,543|-27.38%|38|2023-02-14|15/12/2022||2.77||3710000000|2022-10-26|15/09/2022|2.48|2.39|3560000000|3540000000
2023-01-01 16:37:51|00535|8362|NASDAQ TER|13.61B|13610000000|87.35|1,698,061|-46.58%|38|2023-01-25|15/12/2022||0.7606||716390000|2022-10-25|15/09/2022|1.15|1.04|827070000|800530000
2023-01-01 16:37:54|00536|16924|NASDAQ PLUG|7.21B|7210000000|12.37|16,792,114|-56.18%|38|2023-03-09|15/12/2022||-0.229||335750000|2022-11-08|15/09/2022|-0.3|-0.22|188600000|273380000
2023-01-01 16:38:00|00537|1130930|NYSE AVTR|14.22B|14220000000|21.09|6,123,927|-49.95%|20|2023-02-02|15/12/2022||0.303||1800000000|2022-10-28|15/09/2022|0.34|0.3321|1860000000|1850000000
2023-01-01 16:38:02|00538|1159534|NYSE CARR|34.5B|34500000000|41.25|4,155,594|-23.95%|15|2023-02-07|15/12/2022||0.404||5080000000|2022-10-27|15/09/2022|0.7|0.65|5450000000|5440000000
2023-01-01 16:38:04|00539|1008759|NYSE CVNA|906.22M|906220000|4.74|20,592,587|-97.96%|25|2023-02-23|15/12/2022||-2.02||3170000000|2022-11-03|15/09/2022|-2.67|-1.87|3390000000|3705000000
2023-01-01 16:38:07|00540|1158864|NYSE TT|38.71B|38710000000|168.09|1,253,472|-16.8%|26|2023-02-01|15/12/2022||1.64||3930000000|2022-11-02|15/09/2022|2.27|2.11|4400000000|4150000000
2023-01-01 16:38:10|00541|41236|NYSE RNG|3.4B|3400000000|35.40|2,146,142|-81.1%|37|2023-02-13|15/12/2022||0.5896||527770000|2022-11-09|15/09/2022|0.55|0.5|509000000|502790000
2023-01-01 16:38:14|00542|16943|NASDAQ POOL|11.81B|11810000000|302.33|485,599|-46.58%|38|2023-02-16|15/12/2022||2.01||1150000000|2022-10-20|15/09/2022|4.76|4.6|1620000000|1600000000
2023-01-01 16:38:17|00543|16942|NASDAQ PODD|20.45B|20450000000|294.39|438,584|10.64%|38|2023-02-27|15/12/2022||0.2157||332480000|2022-11-03|15/09/2022|0.45|0.15|340800000|312390000
2023-01-01 16:38:21|00544|15375|NASDAQ ALNY|29.24B|29240000000|237.65|842,750|40.14%|38|2023-02-09|15/12/2022||-1.83||313110000|2022-10-27|15/09/2022|-1.58|-1.73|264300000|293080000
2023-01-01 16:38:25|00545|13978|NASDAQ ENTG|9.78B|9780000000|65.59|1,862,893|-52.67%|38|2023-01-31|15/12/2022||0.816||953720000|2022-11-02|15/09/2022|0.85|1.04|993800000|1020000000
2023-01-01 16:38:31|00546|17327|NASDAQ TECH|13.01B|13010000000|82.88|1,181,042|-35.92%|38|2023-02-07|15/12/2022||0.4899||290040000|2022-11-01|15/09/2022|1.78|1.84|269650000|283340000
2023-01-01 16:38:35|00547|24312|NYSE TYL|13.43B|13430000000|322.41|307,164|-40.07%|38|2023-02-08|15/12/2022||1.75||454720000|2022-10-26|15/09/2022|2.06|1.86|473190000|470790000
2023-01-01 16:38:39|00548|39159|NYSE BR|15.78B|15780000000|134.13|611,390|-26.63%|38|2023-02-09|15/12/2022||0.9067||1350000000|2022-11-02|15/09/2022|0.84|0.98|1280000000|1230000000
2023-01-01 16:38:42|00549|20164|NYSE CRL|11.08B|11080000000|217.90|622,625|-42.17%|38|2023-02-15|15/12/2022||2.75||1030000000|2022-11-02|15/09/2022|2.63|2.54|989200000|974650000
2023-01-01 16:38:49|00550|41257|NYSE BURL|13.22B|13220000000|202.76|1,376,264|-30.44%|36|2023-03-02|15/01/2023||2.71||2590000000|2022-11-22|15/10/2022|0.43|0.52|2040000000|2060000000
2023-01-01 16:38:51|00551|15311|NASDAQ ABMD|17.19B|17190000000|381.02|1,566,750|6.08%|38|2023-02-02|15/12/2022||1.14||292190000|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000
2023-01-01 16:38:55|00552|991169|NASDAQ COUP|6.03B|6030000000|79.17|4,060,371|-49.91%|28|2023-03-14|15/01/2023||0.0826||221180000|2022-12-12|15/10/2022|0.15|0.104|217340000|213390000
2023-01-01 16:38:58|00553|1123146|NASDAQ LYFT|3.98B|3980000000|11.02|15,542,810|-74.21%|19|2023-02-07|15/12/2022||0.1507||1150000000|2022-11-07|15/09/2022|0.1076|0.0694|1050000000|1060000000
2023-01-01 16:39:00|00554|943806|NYSE KEYS|30.59B|30590000000|171.07|903,994|-17.16%|33|2023-02-16|15/01/2023||1.86||1370000000|2022-11-17|15/10/2022|2.14|1.99|1440000000|1400000000
2023-01-01 16:39:03|00555|20322|NYSE FDS|15.29B|15290000000|401.21|247,599|-17.45%|38|2023-03-28|15/02/2023||3.68||516190000|2022-12-20|15/11/2022|3.99|3.62|504800000|510540000
2023-01-01 16:39:07|00556|24350|NYSE TREX|4.65B|4650000000|42.33|1,365,547|-68.65%|38|2023-02-21|15/12/2022||0.2165||187600000|2022-10-31|15/09/2022|0.14|0.14|188470000|192170000
2023-01-01 16:39:10|00557|955554|NYSE TRU|10.94B|10940000000|56.75|1,453,125|-52.14%|31|2023-02-14|15/12/2022||0.8212||906760000|2022-10-25|15/09/2022|0.93|0.9144|938200000|945280000
2023-01-01 16:39:14|00558|16631|NASDAQ MKTX|10.5B|10500000000|278.89|344,587|-32.19%|38|2023-01-25|15/12/2022||1.54||175840000|2022-10-19|15/09/2022|1.58|1.49|172110000|172440000
2023-01-01 16:39:17|00559|16040|NASDAQ EXAS|8.8B|8800000000|49.51|2,294,917|-36.39%|38|2023-02-21|15/12/2022||-0.8735||506490000|2022-11-03|15/09/2022|-0.84|-1.08|523100000|502940000
2023-01-01 16:39:21|00560|20937|NYSE MTN|9.61B|9610000000|238.35|472,268|-27.31%|38|2023-03-10|15/01/2023||6.29||1080000000|2022-12-08|15/10/2022|-3.4|-3.41|279450000|254330000
2023-01-01 16:39:24|00561|985558|NYSE TWLO|9.02B|9020000000|48.96|4,877,327|-81.41%|27|2023-02-08|15/12/2022||-0.0833||1000000000|2022-11-03|15/09/2022|-0.27|-0.36|983000000|972210000
2023-01-01 16:39:26|00562|1152338|NASDAQ TXG|4.17B|4170000000|36.44|1,287,188|-75.54%|18|2023-02-15|15/12/2022||-0.2564||148690000|2022-11-02|15/09/2022|-0.37|-0.44|131100000|129350000
2023-01-01 16:39:29|00563|15703|NASDAQ CGNX|8.15B|8150000000|47.11|812,947|-39.42%|38|2023-02-16|15/12/2022||0.306||246430000|2022-11-03|15/09/2022|0.21|0.14|209620000|194830000
2023-01-01 16:39:32|00564|17055|NASDAQ RGEN|9.4B|9400000000|169.31|623,213|-36.07%|38|2023-02-16|15/12/2022||0.5836||186660000|2022-11-01|15/09/2022|0.77|0.68|200700000|192680000
2023-01-01 16:39:34|00565|1142207|NYSE DT|11.02B|11020000000|38.30|2,092,921|-36.54%|20|2023-02-01|15/12/2022||0.2135||284820000|2022-11-02|15/09/2022|0.22|0.16|279330000|220300000
2023-01-01 16:39:37|00566|41254|NYSE APO|36.51B|36510000000|63.79|2,436,049|-11.93%|38|2023-02-02|15/12/2022||1.52||713790000|2022-11-02|15/09/2022|1.33|1.3|670500000|653100000
2023-01-01 16:39:41|00567|16812|NASDAQ ON|26.97B|26970000000|62.37|6,567,010|-8.17%|38|2023-02-06|15/12/2022||1.26||2080000000|2022-10-31|15/09/2022|1.45|1.31|2190000000|2120000000
2023-01-01 16:39:44|00568|1008761|NYSE FND|7.39B|7390000000|69.63|1,579,082|-46.44%|25|2023-02-23|15/12/2022||0.5832||1070000000|2022-11-03|15/09/2022|0.7|0.65|1100000000|1091000000
2023-01-01 16:39:48|00569|16535|NASDAQ LPLA|17.21B|17210000000|216.17|1,032,856|35.03%|38|2023-02-02|15/12/2022||3.92||2280000000|2022-10-27|15/09/2022|2.86|2.89|2160000000|2160000000
2023-01-01 16:39:51|00570|1076697|NYSE AVLR|8.28B|8280000000|93.48|4,932,430|-27.6%|24|2023-02-09|15/12/2022||0.0008||234050000|2022-11-03|15/09/2022||-0.0592||219780000
2023-01-01 16:39:54|00571|13845|NYSE GME|5.62B|5620000000|18.46|4,766,185|-50.24%|39|2023-03-22|15/01/2023||-0.2267||2400000000|2022-12-07|15/10/2022|-0.31|-0.28|1190000000|1350000000
2023-01-01 16:39:57|00572|8280|NYSE LVS|36.72B|36720000000|48.07|6,471,581|27.71%|38|2023-01-25|15/12/2022||-0.0917||1180000000|2022-10-19|15/09/2022|-0.27|-0.2358|1010000000|941130000
2023-01-01 16:40:00|00573|31022|NASDAQ CZR|8.93B|8930000000|41.60|4,069,922|-55.52%|34|2023-02-21|15/12/2022||0.1053||2790000000|2022-11-01|15/09/2022|0.24|0.23|2900000000|2830000000
2023-01-01 16:40:02|00574|20861|NYSE DPZ|12.6B|12600000000|346.40|668,012|-38.62%|34|2023-02-23|15/12/2022||4.01||1440000000|2022-10-13|15/09/2022|2.79|2.97|1070000000|1070000000
2023-01-01 16:40:05|00575|16932|NASDAQ PTC|14.1B|14100000000|120.04|738,660|-0.92%|38|2023-01-25|15/12/2022||1.03||462380000|2022-11-02|15/09/2022|1.27|1.16|508000000|497860000
2023-01-01 16:40:09|00576|16770|Novavax St|883.86M|883860000|10.28|6,260,282|-92.81%|38|2023-02-27|15/12/2022||-1.15||374120000|2022-11-08|15/09/2022|-2.15|1.63|735000000|623900000
2023-01-01 16:40:11|00577|1156548|NASDAQ DKNG|5.11B|5110000000|11.39|18,739,179|-58.54%|16|2023-02-17|15/12/2022||-0.6226||792860000|2022-11-04|15/09/2022|-1|-1.04|501940000|437230000
2023-01-01 16:40:14|00578|1096127|NYSE ESTC|4.9B|4900000000|51.50|1,507,086|-58.16%|23|2023-03-03|15/01/2023||0.0505||273200000|2022-11-30|15/10/2022|0.0019|-0.1|264400000|261560000
2023-01-01 16:40:17|00579|32326|NYSE WSM|7.65B|7650000000|114.92|1,208,427|-32.05%|37|2023-03-15|15/01/2023||5.47||2600000000|2022-11-17|15/10/2022|3.72|3.73|2190000000|2150000000
2023-01-01 16:40:21|00580|101892|NYSE ZEN|9.63B|9630000000|77.48|2,360,426|-25.71%|35|2023-02-09|15/12/2022||0.2451||447070000|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000
2023-01-01 16:40:25|00581|20199|NYSE BAH|13.82B|13820000000|104.52|986,072|23.27%|38|2023-01-27|15/12/2022||1.04||2210000000|2022-10-28|15/09/2022|1.34|1.13|2300000000|2260000000
2023-01-01 16:40:28|00582|31033|NASDAQ FIVE|9.82B|9820000000|176.87|911,287|-14.51%|34|2023-03-22|15/01/2023||3.04||1100000000|2022-11-30|15/10/2022|0.29|0.14|607600000|610460000
2023-01-01 16:40:31|00583|958827|NASDAQ NVCR|7.7B|7700000000|73.35|527,345|-2.3%|30|2023-02-23|15/12/2022||-0.295||128850000|2022-10-27|15/09/2022|-0.25|-0.26|130990000|132420000
2023-01-01 16:40:34|00584|21255|NYSE NVR|14.84B|14840000000|4,612.6|18,606|-21.94%|38|2023-01-26|15/12/2022||98.88||2470000000|2022-10-25|15/09/2022|118.51|121.71|2780000000|2590000000
2023-01-01 16:40:36|00585|1167751|NASDAQ UPST|1.08B|1080000000|13.22|5,391,312|-91.26%|12|2023-03-15|15/12/2022||-0.4744||134680000|2022-11-08|15/09/2022|-0.24|-0.07|157230000|171160000
2023-01-01 16:40:42|00586|41270|NYSE RH|6.34B|6340000000|267.19|702,469|-50.15%|31|2023-03-28|15/01/2023||3.61||788660000|2022-12-08|15/10/2022|5.67|4.76|869000000|841930000
2023-01-01 16:40:45|00587|16565|NASDAQ MASI|7.78B|7780000000|147.95|629,191|-49.47%|38|2023-02-14|15/12/2022||1.18||602490000|2022-11-08|15/09/2022|1|0.91|549000000|531930000
2023-01-01 16:40:49|00588|6509|NASDAQ AXON|11.81B|11810000000|165.93|541,106|5.69%|37|2023-02-28|15/12/2022||0.5088||287340000|2022-11-08|15/09/2022|0.6|0.49|311750000|279900000
2023-01-01 16:40:52|00589|17606|NASDAQ Z|7.59B|7590000000|32.21|3,509,939|-49.55%|38|2023-02-09|15/12/2022||-0.017||414560000|2022-11-02|15/09/2022|0.38|0.14|483000000|460770000
2023-01-01 16:40:55|00590|100183|NASDAQ FIVN|4.78B|4780000000|67.86|1,647,114|-50.58%|35|2023-02-22|15/12/2022||0.4138||215800000|2022-11-07|15/09/2022|0.39|0.34|198300000|194430000
2023-01-01 16:40:58|00591|39221|NASDAQ AZPN|13.26B|13260000000|205.40|257,191|34.95%|38|2023-01-25|15/12/2022||1.58||271280000|2022-10-26|15/09/2022|2.2|0.75|250800000|144500000
2023-01-01 16:41:02|00592|29694|NYSE TTC|11.82B|11820000000|113.20|529,178|13.3%|38|2023-02-23|15/01/2023||0.9576||1150000000|2022-12-21|15/10/2022|1.11|1.07|1170000000|1170000000
2023-01-01 16:41:05|00593|958113|NYSE ARES|20.12B|20120000000|68.44|1,372,435|-15.79%|30|2023-02-10|15/12/2022||1.07||892400000|2022-10-27|15/09/2022|0.75|0.74|801290000|629290000
2023-01-01 16:41:08|00594|942326|NYSE W|3.52B|3520000000|32.89|4,405,884|-82.69%|34|2023-02-23|15/12/2022||-1.68||2990000000|2022-11-03|15/09/2022|-2.11|-2.16|2800000000|2815000000
2023-01-01 16:41:12|00595|20529|NYSE FICO|15.13B|15130000000|598.58|226,912|38.03%|38|2023-02-01|15/12/2022||4.28||341200000|2022-11-09|15/09/2022|4.4|4.14|349000000|349970000
2023-01-01 16:41:15|00596|42595|NASDAQ WIX|4.52B|4520000000|76.83|787,836|-51.31%|36|2023-02-15|15/12/2022||0.0569||352470000|2022-11-10|15/09/2022|0.06|-0.225|345810000|343440000
2023-01-01 16:41:21|00597|100228|NASDAQ PCTY|10.82B|10820000000|194.26|492,723|-17.74%|35|2023-02-02|15/12/2022||0.725||254240000|2022-11-03|15/09/2022|0.54|0.39|253300000|174120000
2023-01-01 16:41:24|00598|1096128|NASDAQ GH|2.79B|2790000000|27.20|1,462,241|-72.81%|23|2023-02-22|15/12/2022||-1.39||122640000|2022-11-03|15/09/2022|-1.18|-1.26|117400000|117810000
2023-01-01 16:41:27|00599|40062|NASDAQ FANG|30.13B|30130000000|136.78|2,627,319|31.43%|38|2023-02-21|15/12/2022||5.96||2220000000|2022-11-07|15/09/2022|6.48|6.56|2440000000|2400000000
2023-01-01 16:41:30|00600|8074|NYSE VMW|52.23B|52230000000|122.76|954,165|5.94%|39|2023-03-02|15/01/2023||1.94||3630000000|2022-11-22|15/10/2022|1.47|1.59|3200000000|3350000000
2023-01-01 16:41:34|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
2023-01-01 16:41:36|00602|958817|NYSE PEN|8.45B|8450000000|222.46|354,062|-22.57%|30|2023-02-28|15/12/2022||0.1436||216990000|2022-11-03|15/09/2022|0.01|0.01|213700000|212280000
2023-01-01 16:41:40|00603|6422|NASDAQ LAMR|9.6B|9600000000|94.40|567,008|-22.18%|38|2023-02-24|15/12/2022||1.29||524000000|2022-11-04|15/09/2022|1.44|1.39|527390000|515000000
2023-01-01 16:41:47|00604|955853|NASDAQ NTRA|4.38B|4380000000|40.17|1,536,239|-56.99%|31|2023-02-23|15/12/2022||-1.44||215480000|2022-11-08|15/09/2022|-1.25|-1.44|210640000|206660000
2023-01-01 16:41:52|00605|39153|NASDAQ BRKR|10.05B|10050000000|68.35|640,301|-18.54%|38|2023-02-13|15/12/2022||0.7126||666430000|2022-11-03|15/09/2022|0.66|0.55|638900000|608200000
2023-01-01 16:41:57|00606|16707|NASDAQ NBIX|11.48B|11480000000|119.44|792,235|40.24%|38|2023-02-07|15/12/2022||1.08||407800000|2022-11-01|15/09/2022|1.08|0.8|387900000|376550000
2023-01-01 16:42:03|00607|1096134|NYSE YETI|3.56B|3560000000|41.31|1,309,043|-50.13%|20|2023-02-16|15/12/2022||0.7863||491180000|2022-11-10|15/09/2022|0.63|0.59|433600000|416990000
2023-01-01 16:42:06|00608|15706|NASDAQ CHDN|7.77B|7770000000|211.43|194,341|-12.23%|38|2023-02-22|15/12/2022||1.58||465830000|2022-10-26|15/09/2022|1.62|1.4|383100000|399970000
2023-01-01 16:42:09|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|39%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2023-01-01 16:42:13|00610|21203|NYSE GGG|11.34B|11340000000|67.26|818,853|-16.57%|38|2023-01-30|15/12/2022||0.6873||554620000|2022-10-26|15/09/2022|0.66|0.6436|545600000|519260000
2023-01-01 16:42:15|00611|1072273|NASDAQ DBX|7.88B|7880000000|22.38|2,702,628|-8.8%|24|2023-02-16|15/12/2022||0.3948||594480000|2022-11-03|15/09/2022|0.43|0.38|591000000|585730000
2023-01-01 16:42:17|00612|1073207|NYSE SMAR|5.17B|5170000000|39.36|1,354,249|-49.18%|23|2023-03-15|15/01/2023||-0.0049||204240000|2022-12-01|15/10/2022|-0.01|-0.15|219600000|193590000
2023-01-01 16:42:21|00613|39105|NASDAQ LECO|8.34B|8340000000|144.49|323,722|3.6%|38|2023-02-16|15/12/2022||1.88||914840000|2022-10-27|15/09/2022|2.04|1.96|935200000|913320000
2023-01-01 16:42:23|00614|1089648|NYSE VRT|5.15B|5150000000|13.66|3,939,566|-45.29%|18|2023-02-22|15/12/2022||0.3196||1700000000|2022-10-26|15/09/2022|0.23|0.2096|1480000000|1480000000
2023-01-01 16:42:26|00615|20227|NYSE ELS|12.62B|12620000000|64.60|948,120|-26.31%|38|2023-01-23|15/12/2022||0.3261||297720000|2022-10-17|15/09/2022|0.36|0.3668|289020000|314890000
2023-01-01 16:42:28|00616|1162162|NASDAQ RPRX|24B|24000000000|39.52|1,472,636|-0.83%|15|2023-02-14|15/12/2022||1.35||967230000|2022-11-08|15/09/2022|0.2356|0.71|573000000|584920000
2023-01-01 16:42:32|00617|29691|NYSE TPX|5.87B|5870000000|34.33|1,855,232|-27%|38|2023-02-16|15/12/2022||0.5282||1220000000|2022-11-03|15/09/2022|0.78|0.75|1280000000|1289000000
2023-01-01 16:42:33|00618|1176154|NYSE GXO|5.06B|5060000000|42.69|1,038,080|-53%|10|2023-02-14|15/12/2022||0.7505||2440000000|2022-11-08|15/09/2022|0.75|0.6953|2290000000|2270000000
2023-01-01 16:42:36|00619|29735|NYSE WMS|6.79B|6790000000|81.97|841,393|-39.79%|34|2023-02-09|15/12/2022||1.19||713630000|2022-11-03|15/09/2022|1.8|1.14|884200000|710260000
2023-01-01 16:42:39|00620|945647|NYSE TPL|17.95B|17950000000|2,344.2|39,102|87.71%|24|2023-02-23|15/12/2022||15.69||179710000|2022-11-02|15/09/2022|16.82|15.48|191110000|175670000
2023-01-01 16:42:42|00621|1166359|NASDAQ BSY|11.45B|11450000000|36.96|843,045|-23.53%|13|2023-02-28|15/12/2022||0.1844||279530000|2022-11-08|15/09/2022|0.19|0.19|268300000|272680000
2023-01-01 16:42:45|00622|21137|NYSE ROL|18.03B|18030000000|36.54|1,618,717|6.81%|38|2023-01-25|15/12/2022||0.168||661170000|2022-10-26|15/09/2022|0.22|0.2059|729700000|714940000
2023-01-01 16:42:49|00623|48409|NASDAQ TNDM|2.89B|2890000000|44.95|1,115,709|-70.14%|36|2023-03-01|15/12/2022||-0.0627||221610000|2022-11-02|15/09/2022|-0.76|-0.05|204550000|207560000
2023-01-01 16:42:53|00624|16629|NASDAQ MKSI|5.64B|5640000000|84.73|801,470|-51.35%|38|2023-01-31|15/12/2022||1.34||1000000000|2022-11-02|15/09/2022|2.74|2.42|954000000|946700000
2023-01-01 16:42:57|00625|955539|NYSE BLD|4.98B|4980000000|156.49|330,924|-43.28%|31|2023-02-21|15/12/2022||3.97||1240000000|2022-11-01|15/09/2022|4.8|4.09|1300000000|1210000000
2023-01-01 16:43:00|00626|20511|NYSE SMG|2.7B|2700000000|48.59|969,946|-69.82%|38|2023-02-01|15/12/2022||-1.32||504820000|2022-11-02|15/09/2022|-2.04|-1.97|493600000|513370000
2023-01-01 16:43:04|00627|257|NYSE DELL|28.8B|28800000000|40.22|3,085,188|-28.4%|27|2023-02-24|15/01/2023||1.65||23750000000|2022-11-21|15/10/2022|2.3|1.61|24700000000|24400000000
2023-01-01 16:43:07|00628|16860|NASDAQ OLED|5.1B|5100000000|108.04|362,520|-34.53%|38|2023-02-23|15/12/2022||0.9311||149290000|2022-11-03|15/09/2022|1.12|0.98|160560000|147970000
2023-01-01 16:43:13|00629|1141618|NYSE IAA|5.38B|5380000000|40.00|1,558,147|-20.98%|20|2023-02-10|15/12/2022||0.5283||531750000|2022-11-07|15/09/2022|0.45|0.5|497500000|474460000
2023-01-01 16:43:19|00630|8181|NYSE JBL|9.15B|9150000000|68.20|1,179,942|-3.06%|39|2023-03-15|15/02/2023||1.85||8100000000|2022-12-15|15/11/2022|2.31|2.25|9600000000|9310000000
2023-01-01 16:43:23|00631|15506|NASDAQ SRPT|11.37B|11370000000|129.58|923,027|43.9%|38|2023-02-28|15/12/2022||-1.43||241870000|2022-11-02|15/09/2022|-0.8|-1.34|230270000|233930000
2023-01-01 16:43:27|00632|960365|NYSE PSTG|8.1B|8100000000|26.76|3,645,054|-17.79%|29|2023-03-02|15/01/2023||0.3842||811710000|2022-11-30|15/10/2022|0.31|0.25|676000000|672120000
2023-01-01 16:43:29|00633|39271|NYSE RPM|12.58B|12580000000|97.45|600,678|-3.51%|39|2023-04-06|15/02/2023||0.4427||1510000000|2023-01-05|15/11/2022||1.1||1810000000
2023-01-01 16:43:33|00634|989658|NASDAQ NTNX|5.99B|5990000000|26.05|2,606,747|-18.24%|26|2023-03-02|15/01/2023||0.1111||452680000|2022-11-30|15/10/2022|0.03|-0.1203|433610000|412870000
2023-01-01 16:43:37|00635|15606|NASDAQ AZTA|4.02B|4020000000|58.22|873,751|-43.54%|38|2023-02-01|15/12/2022||0.0775||177430000|2022-11-14|15/09/2022|0.16|0.07|138000000|133720000
2023-01-01 16:43:40|00636|39184|NYSE CE|11.09B|11090000000|102.24|1,065,445|-39.16%|38|2023-02-01|15/12/2022||1.76||2400000000|2022-11-03|15/09/2022|3.94|3.98|2300000000|2255000000
2023-01-01 16:43:44|00637|41256|NYSE BFAM|3.66B|3660000000|63.10|486,821|-49.87%|38|2023-02-15|15/12/2022||0.7593||535750000|2022-11-01|15/09/2022|0.66|0.64|540000000|522720000
2023-01-01 16:43:47|00638|29751|NYSE XPO|3.84B|3840000000|33.29|1,532,677|-57.01%|38|2023-02-07|15/12/2022||0.8364||1790000000|2022-10-31|15/09/2022|1.45|1.34|3040000000|3100000000
2023-01-01 16:43:50|00639|24303|NYSE WAL|6.43B|6430000000|59.56|927,524|-44.67%|38|2023-01-26|15/12/2022||2.68||735770000|2022-10-20|15/09/2022|2.42|2.58|673600000|688080000
2023-01-01 16:43:54|00640|16655|NASDAQ MORN|9.19B|9190000000|216.59|96,688|-36.67%|38|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|0.77||468200000|
2023-01-01 16:43:57|00641|943121|NYSE NEWR|3.86B|3860000000|56.45|494,413|-48.66%|33|2023-02-07|15/12/2022||0.1509||232680000|2022-11-08|15/09/2022|0.13|-0.0578|226910000|221790000
2023-01-01 16:44:00|00642|1096238|NASDAQ STNE|2.95B|2950000000|9.44|5,954,722|-44.01%|19|2023-03-09|15/12/2022||0.5489||2730000000|2022-11-17|15/09/2022|0.52|0.32|2510000000|2500000000
2023-01-01 16:44:04|00643|16545|NASDAQ LSTR|5.85B|5850000000|162.90|309,776|-9%|38|2023-01-25|15/12/2022||2.62||1770000000|2022-10-19|15/09/2022|2.76|2.76|1820000000|1800000000
2023-01-01 16:44:06|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.21%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2023-01-01 16:44:11|00645|20298|NYSE LYV|15.78B|15780000000|69.74|2,242,360|-41.73%|38|2023-02-22|15/12/2022||-0.8612||3560000000|2022-11-03|15/09/2022|1.39|1.03|6150000000|5099000000
2023-01-01 16:44:17|00646|16561|NASDAQ MANH|7.57B|7570000000|121.40|315,667|-21.92%|38|2023-01-31|15/12/2022||0.515||182060000|2022-10-25|15/09/2022|0.66|0.5717|198100000|185470000
2023-01-01 16:44:23|00647|1165434|NYSE QS|2.47B|2470000000|5.67|7,151,838|-74.45%|11|2023-02-14|15/12/2022||-0.2557||0.00|2022-10-26|15/09/2022|-0.27|-0.2299|0.00|0.00
2023-01-01 16:44:26|00648|977672|NYSE SITE|5.3B|5300000000|117.32|289,262|-51.58%|27|2023-02-21|15/12/2022||0.1767||885100000|2022-11-02|15/09/2022|1.6|1.54|1100000000|1030000000
2023-01-01 16:44:28|00649|20681|NYSE COR|8.29B|8290000000|169.41|6,844,300|0%|36|2022-07-28|15/06/2022||0.68||176190000|2022-05-09|15/03/2022||0.55||167570000
2023-01-01 16:44:33|00650|15773|NASDAQ COHR|4.87B|4870000000|35.10|1,539,179|-48.63%|38|2023-02-02|15/12/2022||0.9345||1370000000|2022-11-09|15/09/2022|1.04|0.84|1340000000|1350000000
2023-01-01 16:44:37|00651|15391|NASDAQ AMED|2.71B|2710000000|83.54|450,666|-48.39%|38|2023-02-28|15/12/2022||0.9858||560390000|2022-10-26|15/09/2022|1.15|1.22|558920000|579310000
2023-01-01 16:44:40|00652|989531|NASDAQ EVBG|1.18B|1180000000|29.58|523,343|-56.07%|26|2023-02-21|15/12/2022||0.3061||116160000|2022-11-08|15/09/2022|0.27|0.1625|111400000|110730000
2023-01-01 16:44:43|00653|955542|NYSE CABO|4.14B|4140000000|711.9|108,230|-59.63%|31|2023-03-02|15/12/2022||12.23||423740000|2022-11-03|15/09/2022|11.53|12.59|424720000|430760000
2023-01-01 16:44:46|00654|958172|NYSE PLNT|7.06B|7060000000|78.80|872,206|-13.01%|30|2023-02-28|15/12/2022||0.4692||270710000|2022-11-08|15/09/2022|0.42|0.38|244390000|235760000
2023-01-01 16:44:50|00655|20224|NYSE CHH|5.96B|5960000000|112.64|411,277|-27.79%|38|2023-02-15|15/12/2022||1.09||349460000|2022-11-07|15/09/2022|1.56|1.66|414300000|377850000
2023-01-01 16:44:53|00656|942669|NASDAQ FRPT|2.52B|2520000000|52.77|667,403|-44.61%|34|2023-02-27|15/12/2022||-0.0658||151920000|2022-11-01|15/09/2022|-0.39|-0.19|151300000|148040000
2023-01-01 16:44:57|00657|32545|NASDAQ EXEL|5.17B|5170000000|16.04|2,280,198|-12.25%|39|2023-02-27|15/12/2022||-0.0923||419160000|2023-02-15|15/12/2023||0.25||469350000
2023-01-01 16:44:59|00658|29731|NYSE WH|6.3B|6300000000|71.31|817,180|-20.46%|23|2023-02-14|15/12/2022||0.6366||324330000|2022-10-25|15/09/2022|1.21|1.04|407000000|379000000
2023-01-01 16:45:02|00659|940817|NYSE CTLT|8.13B|8130000000|45.01|3,053,119|-64.84%|34|2023-02-06|15/12/2022||0.6797||1120000000|2022-11-01|15/09/2022|0.34|0.58|1020000000|1080000000
2023-01-01 16:45:05|00660|41315|NASDAQ MRTX|2.52B|2520000000|45.31|1,701,113|-69.11%|33|2023-03-01|15/12/2022||-3.55||2220000|2022-11-08|15/09/2022|-3.09|-3.48|5430000|1370000
2023-01-01 16:45:10|00661|20571|NYSE CSL|12.16B|12160000000|235.65|489,627|-5.03%|38|2023-02-09|15/12/2022||3.76||1470000000|2022-10-27|15/09/2022|5.66|5.43|1790000000|1790000000
2023-01-01 16:45:14|00662|32510|NYSE PII|5.85B|5850000000|101.00|628,673|-8.11%|38|2023-01-24|15/12/2022||3.27||2400000000|2022-10-25|15/09/2022|3.25|2.78|2340000000|2190000000
2023-01-01 16:45:18|00663|8106|NYSE TDC|3.43B|3430000000|33.66|1,010,650|-20.74%|39|2023-02-09|15/12/2022||0.3054||440870000|2022-11-07|15/09/2022|0.31|0.2847|417000000|418090000
2023-01-01 16:45:21|00664|13995|NASDAQ TTWO|17.48B|17480000000|104.13|2,226,646|-41.41%|38|2023-02-08|15/12/2022||0.9187||1480000000|2022-11-07|15/09/2022|-1.54|1.38|1390000000|1560000000
2023-01-01 16:45:28|00665|24325|NYSE WEX|7.13B|7130000000|163.65|379,967|16.57%|38|2023-02-09|15/12/2022||3.2||578370000|2022-10-27|15/09/2022|3.51|3.42|616000000|583740000
2023-01-01 16:45:31|00666|39260|NYSE FLT|13.55B|13550000000|183.68|615,344|-17.94%|38|2023-02-08|15/12/2022||3.92||872320000|2022-11-02|15/09/2022|4.24|4.18|893000000|879370000
2023-01-01 16:45:34|00667|16316|NASDAQ HZNP|31.54B|31540000000|113.80|3,926,203|5.61%|38|2023-03-01|15/12/2022||1.08||922760000|2022-11-02|15/09/2022|1.25|1.06|925400000|893700000
2023-01-01 16:45:38|00668|16889|NASDAQ PEGA|2.81B|2810000000|34.24|384,979|-69.38%|38|2023-02-15|15/12/2022||0.18||341200000|2022-10-26|15/09/2022|-0.34|-0.2928|270730000|282740000
2023-01-01 16:45:41|00669|20663|NYSE SAM|4.03B|4030000000|329.52|148,654|-34.76%|34|2023-02-15|15/12/2022||0.5741||391670000|2022-10-20|15/09/2022|2.21|2.89|596450000|571890000
2023-01-01 16:45:45|00670|13982|NASDAQ IONS|5.36B|5360000000|37.77|1,018,576|24.12%|38|2023-02-23|15/12/2022||-0.7268||164500000|2022-11-09|15/09/2022|-0.33|-0.72|160000000|145750000
2023-01-01 16:45:47|00671|1129317|NASDAQ BYND|784.67M|784670000|12.31|2,573,258|-81.11%|18|2023-02-23|15/12/2022||-1.18||75350000|2022-11-09|15/09/2022|-1.6|-1.13|82500000|114270000
2023-01-01 16:45:50|00672|44334|NYSE TWTR|41.03B|41030000000|53.70|18,631,009|24.25%|36|2023-02-09|15/12/2022||0.2242||1610000000|2022-10-25|15/09/2022||0.0239||1290000000
2023-01-01 16:45:54|00673|15978|NASDAQ EEFT|4.68B|4680000000|94.38|346,479|-20.8%|38|2023-02-07|15/12/2022||1.27||876290000|2022-10-21|15/09/2022|2.74|2.52|931300000|923510000
2023-01-01 16:45:56|00674|998043|NYSE AYX|3.5B|3500000000|50.67|953,102|-16.25%|25|2023-02-15|15/12/2022||0.5178||279320000|2022-11-01|15/09/2022|-0.05|-0.1013|215710000|193930000
2023-01-01 16:46:00|00675|16017|NASDAQ ERIE|13.01B|13010000000|248.72|104,283|29.1%|38|2023-02-23|15/12/2022||1.26||664650000|2022-10-27|15/09/2022|1.61|1.8|741230000|717100000
2023-01-01 16:46:02|00676|958830|NASDAQ ZG|7.59B|7590000000|31.21|739,655|-49.84%|30|2023-02-09|15/12/2022||-0.0104||414560000|2022-11-02|15/09/2022|0.38|0.14|483000000|460770000
2023-01-01 16:46:05|00677|100239|NASDAQ RARE|3.25B|3250000000|46.33|804,803|-44.9%|36|2023-02-16|15/12/2022||-2.1||101350000|2022-11-02|15/09/2022|-3.5|-1.81|90700000|96460000
2023-01-01 16:46:08|00678|1163256|NASDAQ NCNO|2.94B|2940000000|26.44|695,455|-51.8%|16|2023-03-31|15/01/2023||-0.0476||104580000|2022-11-30|15/10/2022|-0.01|-0.02|105300000|103470000
2023-01-01 16:46:12|00679|32543|NASDAQ WEN|4.82B|4820000000|22.63|1,962,970|-5.12%|38|2023-03-01|15/12/2022||0.2016||518380000|2022-11-09|15/09/2022|0.24|0.23|532600000|539640000
2023-01-01 16:46:14|00680|32336|NYSE BWXT|5.3B|5300000000|58.08|500,763|21.3%|38|2023-02-21|15/12/2022||0.9295||643400000|2022-11-07|15/09/2022|0.69|0.7147|523700000|530990000
2023-01-01 16:46:17|00681|1167329|NASDAQ MRVI|3.96B|3960000000|14.31|2,239,428|-65.85%|12|2023-02-28|15/12/2022||0.3423||205340000|2022-11-02|15/09/2022|0.37|0.34|191300000|195400000
2023-01-01 16:46:20|00682|39321|NASDAQ ACGL|23.06B|23060000000|62.78|3,877,982|41.24%|38|2023-02-13|15/12/2022||1.29||2430000000|2022-10-26|15/09/2022|0.28|0.199|2720000000|2450000000
2023-01-01 16:46:25|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|27.81%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2023-01-01 16:46:29|00684|20932|NYSE EHC|5.98B|5980000000|59.81|680,318|-8.35%|38|2023-02-01|15/12/2022||0.8358||1120000000|2022-10-26|15/09/2022|0.67|0.66|1090000000|1060000000
2023-01-01 16:46:31|00685|1163385|NYSE SKLZ|212.88M|212880000|0.51|9,818,144|-93.19%|14|2023-03-08|15/12/2022||-0.1244||48470000|2022-11-02|15/09/2022|-0.19|-0.14|60000000|94970000
2023-01-01 16:46:35|00686|21070|NYSE HEIa|16.34B|16340000000|119.85|210,360|-6.75%|38|2023-02-28|15/01/2023||0.6955||580360000|2022-12-19|15/10/2022|0.7|0.6934|609640000|603910000
2023-01-01 16:46:37|00687|1164138|NYSE OSH|5.23B|5230000000|21.51|1,599,191|-35.09%|15|2023-03-07|15/12/2022||-0.6164||567950000|2022-11-07|15/09/2022|-0.56|-0.5583|545700000|539750000
2023-01-01 16:46:44|00688|1137571|NASDAQ ADPT|1.09B|1090000000|7.64|1,005,122|-72.77%|19|2023-03-01|15/12/2022||-0.3494||55320000|2022-11-03|15/09/2022|-0.32|-0.38|47800000|48030000
2023-01-01 16:46:47|00689|48369|NYSE CHGG|3.17B|3170000000|25.27|1,425,424|-17.69%|35|2023-02-06|15/12/2022||0.3825||202120000|2022-11-01|15/09/2022|0.21|0.13|164700000|158290000
2023-01-01 16:46:50|00690|1173548|NASDAQ VMEO|570.9M|570900000|3.43|2,242,706|-80.9%|11|2023-02-08|15/12/2022||-0.15||106300000|2022-11-02|15/09/2022|-0.13|-0.17|108100000|105830000
2023-01-01 16:46:53|00691|259|Dow Chemical Stock Price - In|35.46B|35460000000|50.39|5,347,409|-11.16%|37|2023-01-26|15/12/2022||0.6086||12160000000|2022-10-20|15/09/2022|1.11|1.06|14120000000|13060000000
2023-01-01 16:46:55|00692|1052758|NYSE SPCE|955.47M|955470000|3.48|5,294,631|-73.99%|23|2023-02-22|15/12/2022||-0.4033||437500|2022-11-03|15/09/2022|-0.55|-0.41|767000|130000
2023-01-01 16:47:02|00693|21127|NYSE MKL|17.72B|17720000000|1,317.49|37,888|6.77%|38|2023-02-07|15/12/2022||18.18||3110000000|2022-11-01|15/09/2022|3.5|18.06|1960000000|3250000000
2023-01-01 16:47:08|00694|20420|NYSE RNR|8.05B|8050000000|184.23|421,128|8.8%|38|2023-01-31|15/12/2022||5.05||1480000000|2022-11-01|15/09/2022|-9.27|2.4|1820000000|1560000000
2023-01-01 16:47:12|00695|1156641|NASDAQ PPD|16.61B|16610000000|47.28|1,489,472|0%|14|2022-05-11|15/03/2022||0.3386||1490000000|2022-03-09|15/12/2021||0.4625||1490000000
2023-01-01 16:47:14|00696|16428|NASDAQ JKHY|12.81B|12810000000|175.56|511,625|5.13%|38|2023-02-07|15/12/2022||1.26||517700000|2022-11-08|15/09/2022|1.46|1.44|529200000|531050000
2023-01-01 16:47:17|00697|13058|NASDAQ MIDD|7.22B|7220000000|133.90|592,712|-31.95%|38|2023-02-28|15/12/2022||2.44||1010000000|2022-11-09|15/09/2022|2.18|2.39|992870000|1030000000
2023-01-01 16:47:19|00698|1166473|NYSE VNT|3.05B|3050000000|19.33|1,480,767|-37.1%|14|2023-02-09|15/12/2022||0.7756||789400000|2022-11-03|15/09/2022|0.86|0.86|788000000|813330000
2023-01-01 16:47:26|00699|101911|NASDAQ SABR|2.03B|2030000000|6.18|6,877,520|-28.06%|35|2023-02-14|15/12/2022||-0.294||673900000|2022-11-02|15/09/2022|-0.25|-0.248|663390000|689510000
2023-01-01 16:47:29|00700|1161537|NYSE FOUR|4.61B|4610000000|55.93|1,071,947|-3.45%|14|2023-02-28|15/12/2022||0.4215||197270000|2022-11-07|15/09/2022|0.44|0.434|196700000|193100000
2023-01-01 16:47:35|00701|32520|NYSE TOL|5.67B|5670000000|49.92|1,552,915|-31.04%|38|2023-02-21|15/01/2023||1.38||1710000000|2022-12-06|15/10/2022|5.63|3.99|3710000000|3180000000
2023-01-01 16:47:39|00702|29680|NYSE TFX|11.71B|11710000000|249.63|414,882|-24%|38|2023-02-23|15/12/2022||3.44||760420000|2022-10-27|15/09/2022|3.27|3.09|686800000|691090000
2023-01-01 16:47:43|00703|32322|NYSE ALSN|3.86B|3860000000|41.60|827,868|14.44%|38|2023-02-15|15/12/2022||1.24||674740000|2022-10-26|15/09/2022|1.45|1.28|710000000|684900000
2023-01-01 16:47:47|00704|955543|NYSE CC|4.62B|4620000000|30.62|1,487,746|-8.76%|31|2023-02-09|15/12/2022||0.1983||1270000000|2022-10-25|15/09/2022|1.24|1.04|1780000000|1670000000
2023-01-01 16:47:50|00705|20651|NYSE MOH|19.28B|19280000000|330.22|515,298|3.82%|38|2023-02-08|15/12/2022||4.03||7870000000|2022-10-26|15/09/2022|4.36|4.22|7930000000|7810000000
2023-01-01 16:47:55|00706|1050735|NYSE SWCH|8.42B|8420000000|34.25|2,212,914|19.59%|24|2023-02-23|15/12/2022||0.0151||173910000|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000
2023-01-01 16:48:00|00707|21143|NYSE STE|18.47B|18470000000|184.69|570,756|-24.12%|38|2023-02-08|15/12/2022||2.21||1270000000|2022-11-09|15/09/2022|1.99|1.98|1200000000|1220000000
2023-01-01 16:48:02|00708|1162160|NYSE AZEK|3.09B|3090000000|20.32|1,970,612|-56.06%|16|2023-02-02|15/12/2022||-0.1023||208290000|2022-11-28|15/09/2022|0.16|0.18|304600000|288910000
2023-01-01 16:48:06|00709|16715|NASDAQ NDSN|13.59B|13590000000|237.72|228,087|-6.88%|38|2023-02-21|15/01/2023||1.97||621350000|2022-12-14|15/10/2022|2.44|2.33|684000000|651290000
2023-01-01 16:48:09|00710|1013387|NYSE ATUS|2.1B|2100000000|4.60|6,858,998|-71.57%|24|2023-02-15|15/12/2022||0.2115||2400000000|2022-11-02|15/09/2022|0.19|0.3509|2390000000|2450000000
2023-01-01 16:48:13|00711|20249|NYSE AWI|3.13B|3130000000|68.59|361,071|-40.93%|38|2023-02-21|15/12/2022||1.17||300730000|2022-10-25|15/09/2022|1.36|1.47|325000000|330360000
2023-01-01 16:48:19|00712|1167065|NASDAQ LESL|2.24B|2240000000|12.21|3,233,320|-48.39%|15|2023-02-02|15/12/2022||-0.1255||181490000|2022-11-30|15/09/2022|0.35|0.32|475600000|470510000
2023-01-01 16:48:22|00713|993236|NYSE LW|12.85B|12850000000|89.36|1,679,677|40.99%|27|2023-04-06|15/02/2023||0.7533||1100000000|2023-01-05|15/11/2022||0.7362||1150000000
2023-01-01 16:48:28|00714|29683|NYSE THO|4.06B|4060000000|75.49|771,339|-27.25%|39|2023-03-08|15/01/2023||1.13||2560000000|2022-12-07|15/10/2022|2.53|1.71|3100000000|2940000000
2023-01-01 16:48:31|00715|1164096|NYSE RKT|13.75B|13750000000|7.00|3,276,512|-46.18%|15|2023-02-23|15/12/2022||-0.1158||795770000|2022-11-03|15/09/2022|-0.08|-0.03|1300000000|1087000000
2023-01-01 16:48:36|00716|1168839|NASDAQ PLTK|3.07B|3070000000|8.51|1,548,632|-50.78%|14|2023-02-23|15/12/2022||0.1759||628410000|2022-11-08|15/09/2022|0.17|0.1749|647800000|640700000
2023-01-01 16:48:42|00717|20896|NYSE RRX|8.03B|8030000000|119.98|330,715|-40.6%|38|2023-02-01|15/12/2022||2.42||1270000000|2022-11-01|15/09/2022|2.66|2.64|1330000000|1320000000
2023-01-01 16:48:46|00718|1167331|NASDAQ SHC|2.35B|2350000000|8.33|2,121,087|-64.63%|15|2023-03-07|15/12/2022||0.2229||250260000|2022-11-02|15/09/2022|0.23|0.2242|248700000|248200000
2023-01-01 16:48:49|00719|6387|NASDAQ STLD|17.15B|17150000000|97.70|2,358,495|57.4%|46|2023-01-23|15/12/2022||3.77||4750000000|2022-10-19|15/09/2022|5.46|5.19|5650000000|5520000000
2023-01-01 16:48:53|00720|39142|NYSE WWE|5.1B|5100000000|68.52|632,955|38.87%|38|2023-02-09|15/12/2022||0.5833||333960000|2022-11-02|15/09/2022|0.49|0.5032|304600000|283110000
2023-01-01 16:48:56|00721|1096042|NASDAQ FTDR|1.7B|1700000000|20.80|714,328|-43.25%|23|2023-02-23|15/12/2022||-0.0913||332480000|2022-11-03|15/09/2022|0.56|0.45|484000000|475630000
2023-01-01 16:48:59|00722|21164|NYSE HEI|20.98B|20980000000|153.64|295,107|6.53%|38|2023-02-28|15/01/2023||0.6955||580360000|2022-12-19|15/10/2022|0.7|0.6934|609640000|603910000
2023-01-01 16:49:02|00723|1176184|NYSE VSCO|2.89B|2890000000|35.78|1,201,594|-35.58%|11|2023-03-02|15/01/2023||2.34||2020000000|2022-11-30|15/10/2022|0.29|0.22|1320000000|1320000000
2023-01-01 16:49:06|00724|48413|NASDAQ COMM|1.53B|1530000000|7.35|3,013,953|-33.42%|37|2023-02-23|15/12/2022||0.4744||2360000000|2022-11-03|15/09/2022|0.5|0.46|2380000000|2284000000
2023-01-01 16:49:10|00725|1164707|NASDAQ CVAC|1.13B|1130000000|6.03|413,051|-82.42%|9|2023-04-13|15/12/2022||-0.32||16760000|2022-11-16|15/09/2022|-0.25|-0.27|11200000|20330000
2023-01-01 16:49:13|00726|1163543|NASDAQ OPEN|735.67M|735670000|1.16|24,482,189|-92.06%|14|2023-03-02|15/12/2022||-0.8625||2430000000|2022-11-03|15/09/2022|-1.47|-0.65|3400000000|2840000000
2023-01-01 16:49:16|00727|8277|NYSE NCR|3.22B|3220000000|23.41|1,281,331|-41.77%|37|2023-02-09|15/12/2022||0.9643||2000000000|2022-10-25|15/09/2022|0.8|0.7729|1970000000|2000000000
2023-01-01 16:49:19|00728|1167752|NASDAQ CERT|2.57B|2570000000|16.07|756,448|-43.46%|15|2023-03-02|15/12/2022||0.1289||83110000|2022-11-07|15/09/2022|0.1|0.1169|84700000|81680000
2023-01-01 16:49:24|00729|1163350|NASDAQ JAMF|2.59B|2590000000|21.30|364,472|-43.96%|13|2023-03-01|15/12/2022||0.043||129060000|2022-11-09|15/09/2022|0.04|0.03|124600000|121920000
2023-01-01 16:49:27|00730|21102|NYSE CHE|7.59B|7590000000|510.43|84,297|-3.52%|38|2023-02-21|15/12/2022||5.22||539000000|2022-10-31|15/09/2022|4.74|4.65|526470000|527050000
2023-01-01 16:49:33|00731|17424|NYSE UI|16.53B|16530000000|273.53|62,645|-10.82%|38|2023-02-09|15/12/2022||1.76||439870000|2022-11-04|15/09/2022|1.55|1.77|498080000|465920000
2023-01-01 16:49:36|00732|20263|NYSE GPK|6.83B|6830000000|22.25|2,934,985|14.1%|38|2023-02-07|15/12/2022||0.569||2320000000|2022-10-25|15/09/2022|0.67|0.5615|2450000000|2320000000
2023-01-01 16:49:40|00733|20372|NYSE MSA|5.65B|5650000000|144.19|107,506|-4.48%|38|2023-02-22|15/12/2022||1.72||435940000|2022-10-26|15/09/2022|1.45|1.24|381690000|374670000
2023-01-01 16:49:44|00734|1172566|NYSE AGL|6.65B|6650000000|16.14|1,739,890|-40.22%|11|2023-03-02|15/12/2022||-0.0896||662390000|2022-11-03|15/09/2022|-0.07|-0.05|695000000|654070000
2023-01-01 16:49:48|00735|39255|NYSE CCK|9.75B|9750000000|82.21|1,638,885|-25.68%|38|2023-02-07|15/12/2022||1.11||3120000000|2022-10-24|15/09/2022|1.46|1.76|3260000000|3280000000
2023-01-01 16:49:51|00736|20730|NYSE BFa|31.48B|31480000000|65.76|45,808|-2.99%|40|2023-03-08|15/01/2023||0.469||1010000000|2022-12-07|15/10/2022|0.47|0.5475|1090000000|1080000000
2023-01-01 16:49:55|00737|16672|NYSE MSGS|4.46B|4460000000|183.33|196,232|10.47%|38|2023-02-03|15/12/2022||1.35||316130000|2022-10-27|15/09/2022|-0.73|-1.15|24090000|19980000
2023-01-01 16:50:00|00738|32381|NYSE DECK|10.56B|10560000000|399.16|417,916|8.97%|37|2023-02-02|15/12/2022||9.48||1240000000|2022-10-27|15/09/2022|3.8|3.63|876000000|804640000
2023-01-01 16:50:04|00739|20246|NYSE SPR|3.12B|3120000000|29.60|2,262,373|-31.31%|38|2023-02-01|15/12/2022||-0.0979||1430000000|2022-11-03|15/09/2022|-0.15|-0.40|1300000000|1327000000
2023-01-01 16:50:07|00740|942671|NASDAQ SYNH|3.77B|3770000000|36.68|1,413,341|-64.28%|33|2023-02-16|15/12/2022||1.23||1290000000|2022-11-04|15/09/2022|1.23|1.32|1340000000|1370000000
2023-01-01 16:50:10|00741|1166965|NASDAQ MCFE|11.46B|11460000000|25.99|1,980,201|0.78%|12|2022-05-03|15/03/2022||0.2967||512000000|2022-03-07|15/12/2021|0.37|0.4833|520000000|503470000
2023-01-01 16:50:15|00742|1167058|NASDAQ ALGM|5.74B|5740000000|30.02|1,071,097|-17.03%|15|2023-01-31|15/12/2022||0.3193||245170000|2022-10-27|15/09/2022|0.31|0.26|237700000|225030000
2023-01-01 16:50:20|00743|41305|NASDAQ MNDT|5.4B|5400000000|22.98|3,260,962|31.01%|37|2022-11-01|15/09/2022||-0.08||143000000|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000
2023-01-01 16:50:23|00744|1163886|NYSE BEPC|9.96B|9960000000|27.54|754,338|-25.22%|14|2023-02-24|15/12/2022||-0.151||1210000000|2022-11-04|15/09/2022|-0.25|-0.1139|1110000000|1020000000
2023-01-01 16:50:27|00745|39237|NYSE SIX|1.93B|1930000000|23.25|2,211,425|-45.4%|38|2023-02-22|15/12/2022||0.1942||280200000|2022-11-10|15/09/2022|1.39|1.77|505000000|582650000
2023-01-01 16:50:31|00746|948325|NYSE GDDY|11.63B|11630000000|74.82|844,776|-11.83%|32|2023-02-16|15/12/2022||0.641||1040000000|2022-11-03|15/09/2022|0.63|0.58|1030000000|1036000000
2023-01-01 16:50:38|00747|20917|NYSE BYD|5.69B|5690000000|54.53|910,065|-16.84%|38|2023-02-23|15/12/2022||1.48||884530000|2022-10-25|15/09/2022|1.48|1.32|877260000|856580000
2023-01-01 16:50:44|00748|52812|NASDAQ IOVA|1.01B|1010000000|6.39|3,960,071|-66.53%|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
2023-01-01 16:50:49|00749|29754|NYSE Y|11.41B|11410000000|847.79|81,656|26.99%|37|2023-02-22|15/12/2022||23.88||2090000000|2022-11-03|15/09/2022||17.89||2520000000
2023-01-01 16:50:53|00750|8124|NYSE BC|5.23B|5230000000|72.08|608,472|-28.44%|39|2023-01-26|15/12/2022||1.99||1660000000|2022-10-27|15/09/2022|2.67|2.64|1690000000|1770000000
2023-01-01 16:50:57|00751|942636|NYSE AXTA|5.62B|5620000000|25.47|1,891,955|-23.1%|33|2023-02-01|15/12/2022||0.3575||1220000000|2022-10-25|15/09/2022|0.39|0.3888|1240000000|1240000000
2023-01-01 16:51:04|00752|20809|NYSE DCI|7.23B|7230000000|58.87|442,271|-0.66%|38|2023-03-08|15/01/2023||0.6917||836440000|2022-11-30|15/10/2022|0.75|0.71|847300000|829050000
2023-01-01 16:51:09|00753|20879|NYSE LAD|5.6B|5600000000|204.74|466,186|-31.05%|38|2023-02-08|15/12/2022||9.91||7080000000|2022-10-19|15/09/2022|11.08|11.84|7300000000|7340000000
2023-01-01 16:51:14|00754|20849|NYSE BRO|16.14B|16140000000|56.97|1,301,184|-18.94%|38|2023-01-23|15/12/2022||0.4532||902250000|2022-10-24|15/09/2022|0.5|0.6029|927600000|945800000
2023-01-01 16:51:19|00755|39138|NYSE AGCO|10.35B|10350000000|138.69|604,766|19.54%|38|2023-02-07|15/12/2022||3.89||3760000000|2022-11-01|15/09/2022|3.18|3.14|3100000000|3290000000
2023-01-01 16:51:28|00756|1097781|NASDAQ NFE|8.8B|8800000000|42.42|1,409,430|75.72%|22|2023-02-28|15/12/2022||0.96||689110000|2022-11-08|15/09/2022|0.41|0.64|731930000|547500000
2023-01-01 16:51:31|00757|1161057|NYSE HWM|16.3B|16300000000|39.41|2,996,886|23.81%|26|2023-02-01|15/12/2022||0.3779||1480000000|2022-10-31|15/09/2022|0.36|0.36|1430000000|1450000000
2023-01-01 16:51:37|00758|20947|NYSE SKX|6.51B|6510000000|41.95|1,674,688|-3.34%|38|2023-02-09|15/12/2022||0.3591||1770000000|2022-10-25|15/09/2022|0.64|0.7022|1880000000|1790000000
2023-01-01 16:51:41|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,159,234|31.19%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2023-01-01 16:51:45|00760|21213|NYSE OLN|7.25B|7250000000|52.94|1,478,482|-7.96%|38|2023-01-26|15/12/2022||1.39||2100000000|2022-10-26|15/09/2022|2.14|1.83|2320000000|2330000000
2023-01-01 16:51:48|00761|39164|NYSE DAR|10.03B|10030000000|62.59|1,790,750|-9.67%|38|2023-02-28|15/12/2022||1.48||1750000000|2022-11-08|15/09/2022|1.17|1.42|1700000000|1620000000
2023-01-01 16:51:51|00762|39306|NYSE WLK|13.08B|13080000000|102.54|841,528|5.57%|38|2023-02-21|15/12/2022||2.3||3400000000|2022-11-03|15/09/2022|3.1|4.30|3960000000|3986000000
2023-01-01 16:51:55|00763|1173265|NYSE PCOR|6.52B|6520000000|47.18|756,862|-41%|9|2023-02-21|15/12/2022||-0.142||190300000|2022-11-02|15/09/2022|-0.09|-0.1722|186430000|175940000
2023-01-01 16:51:57|00764|1174594|NYSE MCW|2.81B|2810000000|9.23|1,496,422|-49.31%|10|2023-03-23|15/12/2022||0.0628||210260000|2022-11-10|15/09/2022|0.09|0.09|217600000|216540000
2023-01-01 16:52:00|00765|39334|NASDAQ PENN|4.54B|4540000000|29.70|2,823,922|-42.72%|38|2023-02-02|15/12/2022||0.4397||1580000000|2022-11-03|15/09/2022|0.72|0.38|1600000000|1586000000
2023-01-01 16:52:04|00766|20774|NASDAQ PPC|5.61B|5610000000|23.73|742,146|-15.85%|38|2023-02-08|15/12/2022||0.25||4100000000|2022-10-26|15/09/2022|1.09|0.8343|4470000000|4480000000
2023-01-01 16:52:07|00767|1161540|NASDAQ VRM|140.94M|140940000|1.02|4,552,081|-90.55%|15|2023-02-28|15/12/2022||-0.6989||284320000|2022-11-07|15/09/2022|-0.64|-0.56|340800000|445400000
2023-01-01 16:52:12|00768|1172716|NYSE DV|3.62B|3620000000|21.96|1,160,909|-34.01%|12|2023-03-07|15/12/2022||0.1875||133070000|2022-11-08|15/09/2022|0.06|0.12|112300000|109230000
2023-01-01 16:52:14|00769|1175175|NYSE CNM|4.75B|4750000000|19.31|779,473|-36.35%|12|2023-03-29|15/01/2023||0.3225||1370000000|2022-12-13|15/10/2022|0.65|0.55|1820000000|1690000000
2023-01-01 16:52:18|00770|32366|NYSE HLF|1.46B|1460000000|14.88|1,693,850|-63.65%|38|2023-02-23|15/12/2022||0.7955||1320000000|2022-10-31|15/09/2022|0.91|0.8|1300000000|1300000000
2023-01-01 16:52:20|00771|1164644|NASDAQ DCT|1.6B|1600000000|12.05|684,856|-59.98%|16|2023-04-03|15/02/2023||0.0336||81600000|2023-01-05|15/11/2022||-0.0018||76600000
2023-01-01 16:52:23|00772|21114|NYSE G|8.49B|8490000000|46.32|927,338|-12.74%|38|2023-02-10|15/12/2022||0.6876||1090000000|2022-11-09|15/09/2022|0.75|0.69|1110000000|1080000000
2023-01-01 16:52:28|00773|1175119|NASDAQ PYCR|4.3B|4300000000|24.47|525,632|-15.06%|12|2023-02-02|15/12/2022||0.0618||127010000|2022-11-02|15/09/2022|0.05|0.03|18300000|108510000
2023-01-01 16:52:30|00774|1167748|NYSE AI|1.22B|1220000000|11.19|1,601,089|-64.19%|12|2023-03-02|15/01/2023||-0.228||66820000|2022-12-07|15/10/2022|-0.11|-0.22|62400000|60820000
2023-01-01 16:52:36|00775|15629|NASDAQ CACC|6.13B|6130000000|474.40|98,422|-31.01%|38|2023-01-31|15/12/2022||7.22||457310000|2022-11-01|15/09/2022|6.49|10.33|460300000|459070000
2023-01-01 16:52:41|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|1.94%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2023-01-01 16:52:42|00777|1163737|NYSE UWMC|5.25B|5250000000|3.310|1,208,795|-44.09%|14|2023-02-01|15/12/2022||-0.0052||306880000|2022-11-04|15/09/2022|0.16|-0.0138|684170000|241010000
2023-01-01 16:52:45|00778|1171775|NASDAQ DSEY|1.38B|1380000000|4.26|663,499|-67.99%|11|2023-03-08|15/12/2022||0.1107||693840000|2022-11-03|15/09/2022|-0.11|0.09|689000000|713120000
2023-01-01 16:52:50|00779|20436|NYSE CLR|26.56B|26560000000|74.27|3,104,824|65.93%|38|2023-02-13|15/12/2022||2.83||2510000000|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000
2023-01-01 16:52:54|00780|41261|NYSE GMED|7.42B|7420000000|74.27|567,138|2.87%|38|2023-02-23|15/12/2022||0.5606||276970000|2022-11-08|15/09/2022|0.5|0.5177|254150000|253400000
2023-01-01 16:53:04|00781|1163042|NYSE LMND|946.16M|946160000|13.68|933,583|-67.51%|14|2023-02-27|15/12/2022||-1.19||78920000|2022-11-08|15/09/2022|-1.37|-1.34|74000000|64740000
2023-01-01 16:53:06|00782|1173436|NYSE FIGS|1.12B|1120000000|6.73|4,259,916|-75.58%|12|2023-03-07|15/12/2022||0.0068||134120000|2022-11-10|15/09/2022|0.02|0.02|128600000|124850000
2023-01-01 16:53:11|00783|39168|NYSE LPX|4.24B|4240000000|59.20|896,507|-24.44%|38|2023-02-21|15/12/2022||0.6278||712840000|2022-11-01|15/09/2022|1.72|1.56|852000000|840010000
2023-01-01 16:53:15|00784|1174607|NASDAQ LZ|1.51B|1510000000|7.74|1,269,868|-51.84%|16|2023-03-09|15/12/2022||0.0509||145560000|2022-11-10|15/09/2022|0.05|0.05|154400000|149950000
2023-01-01 16:53:21|00785|1163277|NASDAQ GOCO|229.35M|229350000|10.45|108,895|-81.62%|13|2023-03-06|15/12/2022||2.42||370140000|2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000
2023-01-01 16:53:24|00786|1168863|NASDAQ WOOF|2.52B|2520000000|9.48|2,501,980|-52.1%|13|2023-03-16|15/01/2023||0.2392||1570000000|2022-11-30|15/10/2022|0.16|0.16|1500000000|1490000000
2023-01-01 16:53:27|00787|8107|NYSE SNV|5.46B|5460000000|37.55|1,182,316|-21.56%|39|2023-01-19|15/12/2022||1.31||594840000|2022-10-20|15/09/2022|1.34|1.28|584270000|570650000
2023-01-01 16:53:32|00788|15777|NASDAQ COLM|5.44B|5440000000|87.58|350,211|-10.12%|38|2023-02-02|15/12/2022||2.33||1160000000|2022-10-27|15/09/2022|1.8|1.67|955000000|962380000
2023-01-01 16:53:35|00789|16781|NASDAQ NXST|6.6B|6600000000|175.03|574,274|15.93%|37|2023-02-21|15/12/2022||8.66||1480000000|2022-11-08|15/09/2022|7.3|5.25|1270000000|1300000000
2023-01-01 16:53:38|00790|1172383|NASDAQ TSP|370.16M|370160000|1.64|4,337,438|-95.43%|9|2023-02-08|15/12/2022||-0.5755||2500000|2022-11-01|15/09/2022|-0.5|-0.533|2650000|2460000
2023-01-01 16:53:43|00791|17183|NASDAQ SIVB|13.6B|13600000000|230.14|1,109,519|-66.07%|38|2023-01-19|15/12/2022||5.44||1500000000|2022-10-20|15/09/2022|7.21|7.09|1570000000|1560000000
2023-01-01 16:53:46|00792|20751|NYSE FRC|22.3B|22300000000|121.89|1,690,523|-40.98%|38|2023-01-13|15/12/2022||1.81||1450000000|2022-10-14|15/09/2022|2.21|2.18|1520000000|1540000000
2023-01-01 16:53:49|00793|1159417|NYSE OTIS|32.62B|32620000000|78.31|2,044,394|-10.06%|15|2023-01-30|15/12/2022||0.7262||3340000000|2022-10-26|15/09/2022|0.8|0.7862|3340000000|3440000000
2023-01-01 16:53:51|00794|1135949|NYSE CTVA|42B|42000000000|58.78|3,094,065|24.32%|21|2023-02-02|15/12/2022||0.0502||3800000000|2022-11-03|15/09/2022|-0.12|-0.2207|2780000000|2590000000
2023-01-01 16:53:55|00795|943143|NASDAQ LBRDK|11.31B|11310000000|76.27|1,496,751|-52.66%|32|2023-03-02|15/12/2022||1.79||251600000|2022-11-04|15/09/2022|2.05|1.67|248000000|242790000
2023-01-01 16:53:58|00796|995924|NYSE INVH|18.17B|18170000000|29.64|3,915,275|-34.63%|26|2023-02-14|15/12/2022||0.1515||567060000|2022-10-26|15/09/2022|0.13|0.1566|568680000|560300000
2023-01-01 16:54:01|00797|20790|NYSE SUI|18.07B|18070000000|143.00|754,547|-31.9%|38|2023-02-22|15/12/2022||0.1075||665260000|2022-10-24|15/09/2022|1.32|1.37|932600000|881280000
2023-01-01 16:54:04|00798|39337|NASDAQ TRMB|12.47B|12470000000|50.56|1,333,663|-42.01%|38|2023-02-08|15/12/2022||0.6183||875720000|2022-11-02|15/09/2022|0.66|0.66|884900000|912590000
2023-01-01 16:54:07|00799|955846|NYSE TDOC|3.82B|3820000000|23.65|4,544,062|-74.24%|31|2023-02-21|15/12/2022||-0.2323||630990000|2022-10-26|15/09/2022|-0.45|-0.5654|611400000|608890000
2023-01-01 16:54:11|00800|24297|NYSE TDY|18.74B|18740000000|399.91|250,578|-8.46%|38|2023-01-25|15/12/2022||4.55||1410000000|2022-10-26|15/09/2022|4.54|4.3|1360000000|1360000000
2023-01-01 16:54:14|00801|1142204|NYSE AMCR|17.43B|17430000000|11.91|7,580,149|-0.83%|22|2023-01-31|15/12/2022||0.1725||3620000000|2022-11-01|15/09/2022|0.181|0.1765|3710000000|3580000000
2023-01-01 16:54:18|00802|17124|NASDAQ SBNY|7.18B|7180000000|115.22|1,097,676|-64.38%|38|2023-01-19|15/12/2022||5.02||705890000|2022-10-18|15/09/2022|5.57|5.43|717740000|738970000
2023-01-01 16:54:20|00803|101848|NYSE ALLY|7.33B|7330000000|24.45|5,158,034|-48.65%|35|2023-01-20|15/12/2022||0.9975||2040000000|2022-10-19|15/09/2022|1.12|1.69|2020000000|2160000000
2023-01-01 16:54:25|00804|39139|NYSE IEX|17.25B|17250000000|228.33|399,656|-3.38%|38|2023-01-30|15/12/2022||1.96||771060000|2022-10-25|15/09/2022|2.14|2|824000000|780430000
2023-01-01 16:54:29|00805|17251|NASDAQ SSNC|13.11B|13110000000|52.06|1,514,069|-36.5%|38|2023-02-09|15/12/2022||1.16||1330000000|2022-10-27|15/09/2022|1.15|1.2|1320000000|1350000000
2023-01-01 16:54:34|00806|29723|NYSE WAB|18.15B|18150000000|99.81|842,565|8.36%|38|2023-02-21|15/12/2022||1.29||2210000000|2022-11-01|15/09/2022|1.22|1.21|2080000000|2140000000
2023-01-01 16:54:37|00807|1061925|NYSE VICI|31.74B|31740000000|32.40|5,895,673|7.61%|21|2023-02-22|15/12/2022||0.5804||738800000|2022-10-27|15/09/2022|0.34|0.56|751500000|714880000
2023-01-01 16:54:40|00808|39171|NYSE CPT|12.1B|12100000000|111.88|868,781|-37.39%|38|2023-02-02|15/12/2022||0.3244||375940000|2022-10-27|15/09/2022|0.27|0.33|373770000|372040000
2023-01-01 16:54:45|00809|20475|NYSE BIO|12.46B|12460000000|420.49|238,581|-44.35%|38|2023-02-09|15/12/2022||3.48||745810000|2022-10-27|15/09/2022|2.6|2.78|680800000|679940000
2023-01-01 16:54:53|00810|13972|NYSE WOLF|8.58B|8580000000|69.04|2,820,136|-38.23%|38|2023-01-24|15/12/2022||-0.1321||225580000|2022-10-26|15/09/2022|-0.04|-0.0469|241300000|239760000
2023-01-01 16:54:56|00811|1073206|NYSE CDAY|9.85B|9850000000|64.15|1,647,237|-38.59%|24|2023-02-08|15/12/2022||0.1149||327210000|2022-11-02|15/09/2022|0.2|0.12|315600000|305560000
2023-01-01 16:55:02|00812|15579|NASDAQ BMRN|19.23B|19230000000|103.49|1,444,157|17.14%|38|2023-02-22|15/12/2022||-0.0587||537000000|2022-10-26|15/09/2022|-0.04|-0.04|505340000|518450000
2023-01-01 16:55:05|00813|29737|NYSE EVRG|14.44B|14440000000|62.93|2,088,461|-8.28%|38|2023-02-24|15/12/2022||0.1642||1240000000|2022-11-04|15/09/2022|2.01|1.89|1910000000|1600000000
2023-01-01 16:55:07|00814|1096067|NYSE ELAN|5.79B|5790000000|12.22|6,960,718|-56.94%|23|2023-02-23|15/12/2022||0.1437||1010000000|2022-11-08|15/09/2022|0.2|0.1586|1030000000|1030000000
2023-01-01 16:55:13|00815|41250|NYSE WPC|16.26B|16260000000|78.15|1,077,871|-4.75%|38|2023-02-10|15/12/2022||0.62||388180000|2022-11-04|15/09/2022|0.5332|0.62|383620000|372280000
2023-01-01 16:55:16|00816|39241|NYSE FNF|10.24B|10240000000|37.62|1,476,062|-27.9%|38|2023-02-22|15/12/2022||1.19||2960000000|2022-11-08|15/09/2022|1.07|1.51|3210000000|3260000000
2023-01-01 16:55:20|00817|15572|NYSE BLDR|9.55B|9550000000|64.88|1,998,448|-24.3%|38|2023-02-28|15/12/2022||2.41||4280000000|2022-11-08|15/09/2022|5.2|3.3|5760000000|5300000000
2023-01-01 16:55:24|00818|20580|NYSE JLL|7.56B|7560000000|159.37|333,533|-40.83%|38|2023-02-07|15/12/2022||5.3||5640000000|2022-11-02|15/09/2022|3.4|4.44|5170000000|5180000000
2023-01-01 16:55:27|00819|19696|NYSE LDOS|14.4B|14400000000|105.19|765,304|18.32%|37|2023-02-21|15/12/2022||1.62||3620000000|2022-11-01|15/09/2022|1.59|1.57|3600000000|3560000000
2023-01-01 16:55:30|00820|1075224|NYSE EQH|10.62B|10620000000|28.70|2,552,238|-12.47%|24|2023-02-09|15/12/2022||1.31||3240000000|2022-11-02|15/09/2022|1.32|1.19|3000000000|3160000000
2023-01-01 16:55:34|00821|39190|NYSE BG|14.96B|14960000000|99.77|1,227,195|6.87%|39|2023-02-08|15/12/2022||3.07||18470000000|2022-10-26|15/09/2022|3.45|2.5|16760000000|15950000000
2023-01-01 16:55:37|00822|20330|NYSE MPW|6.67B|6670000000|11.14|15,581,842|-52.86%|38|2023-02-02|15/12/2022||0.2722||370050000|2022-10-27|15/09/2022|0.36|0.2914|352300000|383800000
2023-01-01 16:55:41|00823|24321|NYSE TRGP|16.64B|16640000000|73.50|2,403,723|40.7%|38|2023-02-23|15/12/2022||1.29||6340000000|2022-11-03|15/09/2022|0.84|0.8418|5360000000|6710000000
2023-01-01 16:55:44|00824|20844|NYSE ATO|15.8B|15800000000|112.07|902,832|6.97%|38|2023-02-07|15/12/2022||1.91||1120000000|2022-11-09|15/09/2022|0.51|0.44|722630000|588080000
2023-01-01 16:55:47|00825|13569|NASDAQ FSLR|15.97B|15970000000|149.79|3,103,568|71.86%|38|2023-02-23|15/12/2022||-0.1453||998720000|2022-10-27|15/09/2022|-0.46|-0.2|629000000|736040000
2023-01-01 16:55:52|00826|23064|ETR QGEN|11.36B|11360000000|49.87|1,081,666|-10.27%|34|2023-02-07|15/12/2022||0.4642||485820000|2022-11-07|15/09/2022|0.53|0.45|500000000|481710000
2023-01-01 16:55:55|00827|20301|NYSE NLY|9.86B|9860000000|21.080|8,175,916|-32.61%|38|2023-02-08|15/12/2022||0.9288||406190000|2022-10-26|15/09/2022|1.06|0.9904|161400000|423580000
2023-01-01 16:55:59|00828|940831|NASDAQ FWONK|13.8B|13800000000|59.78|1,014,928|-5.47%|34|2023-03-02|15/12/2022||0.1||760570000|2022-11-04|15/09/2022|0.445|0.422|715000000|746180000
2023-01-01 16:56:03|00829|958243|NASDAQ RUN|5.12B|5120000000|24.02|7,497,729|-29.97%|31|2023-02-16|15/12/2022||-0.0039||591020000|2022-11-02|15/09/2022|0.96|-0.06|631900000|560230000
2023-01-01 16:56:08|00830|20476|NYSE BKI|9.54B|9540000000|61.75|824,674|-25.5%|26|2023-02-14|15/12/2022||0.5914||393270000|2022-11-03|15/09/2022|0.56|0.66|386700000|402950000
2023-01-01 16:56:11|00831|16037|NASDAQ EWBC|9.29B|9290000000|65.90|890,820|-16.24%|38|2023-01-26|15/12/2022||2.21||654060000|2022-10-20|15/09/2022|2.08|2.07|627360000|618950000
2023-01-01 16:56:15|00832|942360|NYSE AMH|12.2B|12200000000|30.14|2,199,584|-30.89%|34|2023-02-23|15/12/2022||0.1189||375960000|2022-11-03|15/09/2022|0.14|0.12|391630000|379590000
2023-01-01 16:56:19|00833|21027|NYSE HUBB|12.6B|12600000000|234.68|560,267|12.68%|38|2023-01-31|15/12/2022||2.38||1230000000|2022-10-25|15/09/2022|3.08|2.71|1320000000|1250000000
2023-01-01 16:56:22|00834|39220|NYSE WRB|19.25B|19250000000|72.57|1,276,989|32.11%|38|2023-01-31|15/12/2022||1.12||2500000000|2022-10-24|15/09/2022|1.01|0.8489|2440000000|2440000000
2023-01-01 16:56:25|00835|21198|NYSE CUBE|9.1B|9100000000|40.25|2,324,997|-29.27%|38|2023-02-23|15/12/2022||0.2912||251500000|2022-10-27|15/09/2022|0.66|0.2808|201000000|244890000
2023-01-01 16:56:28|00836|39258|NYSE SCI|10.63B|10630000000|69.14|1,018,049|-2.61%|38|2023-02-13|15/12/2022||0.8003||971190000|2022-11-01|15/09/2022|0.68|0.5|977700000|896470000
2023-01-01 16:56:32|00837|9235|NYSE RS|11.88B|11880000000|202.44|410,283|24.79%|38|2023-02-16|15/12/2022||4.46||3640000000|2022-10-27|15/09/2022|6.48|6.18|4250000000|4150000000
2023-01-01 16:56:35|00838|39140|NYSE LEA|7.33B|7330000000|124.02|528,497|-32.21%|38|2023-02-07|15/12/2022||2.61||5280000000|2022-11-01|15/09/2022|2.33|2.19|5200000000|5170000000
2023-01-01 16:56:39|00839|42582|NASDAQ GLPI|13.8B|13800000000|52.09|1,410,491|7.05%|37|2023-02-16|15/12/2022||0.6339||334330000|2022-10-27|15/09/2022|0.85|0.62|333800000|326480000
2023-01-01 16:56:43|00840|6447|NASDAQ IAC|3.95B|3950000000|44.40|1,294,899|-66.03%|38|2023-02-14|15/12/2022||-0.449||1260000000|2022-11-08|15/09/2022|-0.74|-0.57|1300000000|1330000000
2023-01-01 16:56:48|00841|20646|NYSE HRC|10.3B|10300000000|155.96|841,066|0%|34|2022-01-28|15/12/2021||1.47||725000000|2021-11-05|15/09/2021|1.67|1.47|797900000|752970000
2023-01-01 16:56:50|00842|29655|NYSE GWRE|5.12B|5120000000|62.56|1,174,152|-44.9%|38|2023-03-07|15/01/2023||0.0082||221370000|2022-12-06|15/10/2022|-0.12|-0.39|195300000|191820000
2023-01-01 16:56:54|00843|13961|NYSE WTRG|12.52B|12520000000|47.73|1,109,403|-11.1%|38|2023-02-22|15/12/2022||0.4637||572040000|2022-11-07|15/09/2022|0.26|0.22|434600000|389480000
2023-01-01 16:56:58|00844|39165|NYSE LII|8.48B|8480000000|239.23|325,251|-26.25%|39|2023-02-07|15/12/2022||2.62||1110000000|2022-10-27|15/09/2022|4.1|4.09|1240000000|1220000000
2023-01-01 16:57:04|00845|20553|NYSE LSI|8.46B|8460000000|98.50|639,572|-35.7%|38|2023-02-22|15/12/2022||1.06||273660000|2022-11-02|15/09/2022|1.16|1.08|272950000|263360000
2023-01-01 16:57:07|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|0.71%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2023-01-01 16:57:11|00847|7972|NYSE CLF|8.3B|8300000000|16.11|13,198,824|-26%|38|2023-02-10|15/12/2022||-0.1992||5300000000|2022-10-25|15/09/2022|0.29|0.4908|5650000000|5780000000
2023-01-01 16:57:14|00848|994014|NYSE ATH|16.01B|16010000000|83.33|1,136,157|0%|23|2022-05-12|15/03/2022||2.22||1660000000|2022-02-23|15/12/2021||2.69||1740000000
2023-01-01 16:57:20|00849|1123969|NASDAQ TW|15.22B|15220000000|64.93|1,009,017|-35.16%|19|2023-02-02|15/12/2022||0.4553||290720000|2022-10-27|15/09/2022|0.45|0.43|287100000|286910000
2023-01-01 16:57:24|00850|20803|NYSE CLVT|5.62B|5620000000|8.34|6,938,448|-64.54%|38|2023-03-01|15/12/2022||0.1903||652160000|2022-11-08|15/09/2022|0.2|0.18|635700000|644710000
2023-01-01 16:57:29|00851|24357|NYSE WSO|8.81B|8810000000|249.40|299,159|-20.29%|38|2023-02-09|15/12/2022||2.14||1610000000|2022-10-20|15/09/2022|4.03|4.44|2040000000|2050000000
2023-01-01 16:57:32|00852|39217|NYSE AFG|11.69B|11690000000|137.28|400,552|-0.03%|38|2023-02-01|15/12/2022||2.88||1560000000|2022-11-02|15/09/2022|2.24|2.07|1770000000|1500000000
2023-01-01 16:57:34|00853|254|NYSE AA|8.04B|8040000000|45.47|6,400,953|-23.68%|26|2023-01-18|15/12/2022||-0.6751||2670000000|2022-10-19|15/09/2022|-0.33|0.0789|2850000000|2960000000
2023-01-01 16:57:39|00854|41235|NYSE REXR|10.33B|10330000000|54.64|1,527,262|-32.63%|38|2023-02-08|15/12/2022||0.2292||175050000|2022-10-19|15/09/2022|0.21|0.2172|162580000|159340000
2023-01-01 16:57:43|00855|20451|NYSE KNX|8.42B|8420000000|52.41|2,036,294|-14%|38|2023-01-25|15/12/2022||1.16||1830000000|2022-10-19|15/09/2022|1.27|1.31|1900000000|1920000000
2023-01-01 16:57:47|00856|39189|NASDAQ DOX|10.98B|10980000000|90.90|563,889|21.46%|38|2023-01-31|15/12/2022||1.41||1190000000|2022-11-08|15/09/2022|1.29|1.29|1170000000|1170000000
2023-01-01 16:57:52|00857|39169|NYSE ACM|11.88B|11880000000|84.93|676,426|9.8%|38|2023-02-07|15/12/2022||0.8177||1580000000|2022-11-14|15/09/2022|0.89|0.84|1590000000|1590000000
2023-01-01 16:57:56|00858|6446|NYSE CIEN|7.57B|7570000000|50.98|1,878,992|-33.77%|38|2023-03-07|15/01/2023||0.3503||871130000|2022-12-08|15/10/2022|0.61|0.08|971000000|846920000
2023-01-01 16:58:00|00859|39146|NYSE UGI|7.77B|7770000000|37.07|1,361,060|-19.26%|38|2023-02-01|15/12/2022||0.98||2810000000|2022-11-17|15/09/2022|1.13|-0.0545|1930000|336450000
2023-01-01 16:58:03|00860|1011774|NYSE VST|9.24B|9240000000|23.20|3,661,085|1.89%|24|2023-03-02|15/12/2022||1.66||7600000000|2022-11-04|15/09/2022|1.79|1.79|5150000000|6630000000
2023-01-01 16:58:09|00861|39289|NYSE OC|7.97B|7970000000|85.30|1,023,898|-5.75%|39|2023-02-22|15/12/2022||2.41||2270000000|2022-10-26|15/09/2022|3.57|3.2|2530000000|2550000000
2023-01-01 16:58:12|00862|32537|NASDAQ CG|10.78B|10780000000|29.84|3,066,857|-45.65%|39|2023-02-02|15/12/2022||0.9627||1060000000|2022-11-08|15/09/2022|1.42|1.06|1400000000|1080000000
2023-01-01 16:58:15|00863|39302|NYSE ST|6.18B|6180000000|40.38|1,425,628|-34.54%|38|2023-01-31|15/12/2022||0.875||999760000|2022-10-25|15/09/2022|0.85|0.8539|1020000000|1000000000
2023-01-01 16:58:18|00864|8266|NYSE FHN|13.15B|13150000000|24.50|5,587,153|50.03%|39|2023-01-18|15/12/2022||0.5095||871570000|2022-10-18|15/09/2022|0.45|0.4396|846000000|827660000
2023-01-01 16:58:22|00865|41195|NYSE BERY|7.56B|7560000000|60.43|944,946|-18.09%|38|2023-02-03|15/12/2022||1.31||3350000000|2022-11-15|15/09/2022|2.19|2.15|3400000000|3650000000
2023-01-01 16:58:27|00866|8202|NYSE ITT|6.71B|6710000000|81.10|404,809|-20.64%|39|2023-02-17|15/12/2022||1.25||767090000|2022-11-03|15/09/2022|1.2|1.18|753600000|754770000
2023-01-01 16:58:30|00867|976456|NASDAQ LSXMK|12.79B|12790000000|39.13|813,770|-23.05%|28|2023-02-24|15/12/2022||0.5862||2320000000|2022-11-04|15/09/2022|0.8891|0.8756|2280000000|2280000000
2023-01-01 16:58:33|00868|1173555|NYSE OGN|7.1B|7100000000|27.93|2,014,669|-8.28%|10|2023-02-16|15/12/2022||0.94||1520000000|2022-11-03|15/09/2022|1.32|1.09|1540000000|1514000000
2023-01-01 16:58:37|00869|48388|NYSE ARMK|10.65B|10650000000|41.34|2,102,854|12.18%|37|2023-02-07|15/12/2022||0.4435||4510000000|2022-11-15|15/09/2022|0.49|0.49|4400000000|4090000000
2023-01-01 16:58:42|00870|16200|NASDAQ GNTX|6.4B|6400000000|27.27|983,707|-21.75%|38|2023-01-27|15/12/2022||0.3911||503250000|2022-10-28|15/09/2022|0.31|0.39|493600000|496760000
2023-01-01 16:58:46|00871|32374|NASDAQ UTHR|12.66B|12660000000|278.09|361,637|28.7%|38|2023-02-22|15/12/2022||4.67||520550000|2022-11-02|15/09/2022|4.91|4.06|516000000|493810000
2023-01-01 16:58:49|00872|39170|NYSE ARW|6.44B|6440000000|104.57|488,646|-22.12%|38|2023-02-07|15/12/2022||5.71||9370000000|2022-11-03|15/09/2022|5.45|5.39|9270000000|9284000000
2023-01-01 16:58:54|00873|20979|NYSE ATR|7.18B|7180000000|109.98|234,130|-10.21%|38|2023-02-16|15/12/2022||0.7767||765710000|2022-10-27|15/09/2022|0.95|0.95|836860000|842720000
2023-01-01 16:58:57|00874|942640|NYSE STOR|9.05B|9050000000|32.06|3,958,852|-6.8%|33|2023-02-23|15/12/2022||0.28||215030000|2022-11-03|15/09/2022|0.24|0.28|216850000|212730000
2023-01-01 16:59:03|00875|39283|NYSE KRC|4.56B|4560000000|38.67|957,892|-41.81%|38|2023-02-06|15/12/2022||0.54||274670000|2022-10-25|15/09/2022|0.68|0.3761|275960000|266740000
2023-01-01 16:59:07|00876|15358|NASDAQ AGNC|5.92B|5920000000|10.35|14,930,566|-31.18%|38|2023-02-01|15/12/2022||0.6484||401410000|2022-10-24|15/09/2022|0.84|0.6904|373000000|382560000
2023-01-01 16:59:11|00877|39257|NYSE NNN|8.18B|8180000000|45.76|1,053,021|-4.81%|38|2023-02-14|15/12/2022||0.468||195150000|2022-11-02|15/09/2022|0.5|0.452|193100000|191630000
2023-01-01 16:59:14|00878|1168293|NYSE AIRC|5.5B|5500000000|34.31|975,367|-37.24%|11|2023-02-08|15/12/2022||0.2371||201450000|2022-11-03|15/09/2022|0.01|0.2011|200870000|191970000
2023-01-01 16:59:18|00879|16417|NASDAQ JAZZ|10.03B|10030000000|159.31|528,526|25.05%|38|2023-02-28|15/12/2022||4.42||961390000|2022-11-09|15/09/2022|5.17|4.66|940650000|939970000
2023-01-01 16:59:21|00880|1010884|NYSE JHG|3.89B|3890000000|23.52|1,132,508|-43.92%|26|2023-02-02|15/12/2022||0.3991||442820000|2022-10-27|15/09/2022|0.61|0.49|512900000|472870000
2023-01-01 16:59:24|00881|32506|NYSE DKS|10.03B|10030000000|120.29|1,647,870|4.61%|39|2023-03-07|15/01/2023||2.9||3430000000|2022-11-22|15/10/2022|2.45|2.2|2960000000|2670000000
2023-01-01 16:59:27|00882|8130|NYSE NYT|5.38B|5380000000|32.46|1,261,847|-32.8%|39|2023-02-01|15/12/2022||0.4329||639880000|2022-11-02|15/09/2022|0.21|0.13|547700000|566930000
2023-01-01 16:59:30|00883|15668|NASDAQ CBSH|8.53B|8530000000|68.07|365,306|3.98%|38|2023-01-18|15/12/2022||1.01||392560000|2022-10-18|15/09/2022|0.9714|0.985|384890000|383330000
2023-01-01 16:59:34|00884|20189|NYSE FR|6.52B|6520000000|48.26|1,081,102|-27.1%|38|2023-02-08|15/12/2022||0.2604||133430000|2022-10-19|15/09/2022|0.94|0.2689|139750000|129680000
2023-01-01 16:59:37|00885|39274|NYSE FAF|5.42B|5420000000|52.34|601,997|-33.09%|38|2023-02-09|15/12/2022||1.28||1880000000|2022-10-27|15/09/2022|1.62|1.63|1820000000|2060000000
2023-01-01 16:59:40|00886|979017|NYSE USFD|7.65B|7650000000|34.02|1,406,247|-2.33%|27|2023-02-14|15/12/2022||0.5336||8510000000|2022-11-10|15/09/2022|0.6|0.61|8900000000|8720000000
2023-01-01 16:59:45|00887|13090|NYSE OSK|5.77B|5770000000|88.19|403,584|-21.75%|39|2023-03-01|15/12/2022||1.82||2200000000|2022-10-27|15/09/2022|1|1.18|2070000000|2150000000
2023-01-01 16:59:51|00888|1058014|NYSE COLD|7.63B|7630000000|28.31|1,567,742|-13.66%|24|2023-02-23|15/12/2022||0.0255||775440000|2022-11-03|15/09/2022|-0.03|-0.01|757800000|763390000
2023-01-01 16:59:55|00889|20214|NYSE RGA|9.5B|9500000000|142.09|447,802|29.77%|38|2023-02-02|15/12/2022||3.74||4270000000|2022-11-03|15/09/2022|5.2|3.00|3250000000|3984000000
2023-01-01 16:59:59|00890|20664|NYSE SF|6.2B|6200000000|58.37|650,524|-17.11%|38|2023-01-31|15/12/2022||1.8||1200000000|2022-10-26|15/09/2022|1.29|1.45|1050000000|1080000000
2023-01-01 17:00:02|00891|16937|NASDAQ PNFP|5.56B|5560000000|73.40|426,036|-23.14%|38|2023-01-17|15/12/2022||2.03||430620000|2022-10-18|15/09/2022|1.91|1.9|410590000|401400000
2023-01-01 17:00:09|00892|16499|NASDAQ LFUS|5.45B|5450000000|220.20|96,290|-30.02%|38|2023-01-31|15/12/2022||3.27||617920000|2022-11-01|15/09/2022|4.28|3.79|658900000|636560000
2023-01-01 17:00:14|00893|39216|NYSE ACC|9.15B|9150000000|65.45|2,469,500|14.24%|37|2022-10-24|15/09/2022||-0.0039||241180000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2023-01-01 17:00:20|00894|29656|NYSE HTA|6.81B|6810000000|29.20|64,618,076|-12.55%|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2023-01-01 17:00:24|00895|20191|NYSE HII|9.2B|9200000000|230.68|394,821|23.53%|38|2023-02-16|15/12/2022||3.41||2700000000|2022-11-03|15/09/2022|3.44|3.42|2600000000|2688000000
2023-01-01 17:00:28|00896|15649|NASDAQ CASY|8.36B|8360000000|224.35|261,663|13.68%|38|2023-03-06|15/01/2023||1.79||3590000000|2022-12-06|15/10/2022|3.67|2.93|3980000000|4060000000
2023-01-01 17:00:32|00897|20479|NYSE CFR|8.6B|8600000000|133.70|396,097|6.05%|38|2023-01-26|15/12/2022||2.76||493920000|2022-10-27|15/09/2022|2.59|2.23|508200000|444750000
2023-01-01 17:00:37|00898|41215|NYSE VOYA|5.97B|5970000000|61.49|1,243,399|-7.27%|38|2023-02-07|15/12/2022||1.65||1560000000|2022-11-01|15/09/2022|2.3|1.4|918000000|1490000000
2023-01-01 17:00:39|00899|1167588|NASDAQ CNXC|6.79B|6790000000|133.16|189,185|-25.45%|12|2023-03-22|15/02/2023||3.01||1660000000|2023-01-09|15/11/2022||3.33||1680000000
2023-01-01 17:00:43|00900|48377|NYSE BRX|6.8B|6800000000|22.67|2,329,029|-10.78%|37|2023-02-13|15/12/2022||0.201||307990000|2022-11-01|15/09/2022|0.49|0.2|304750000|300680000
2023-01-01 17:00:50|00901|20383|NYSE STWD|5.67B|5670000000|18.33|2,711,639|-24.57%|38|2023-02-24|15/12/2022||0.5038||348610000|2022-11-09|15/09/2022|0.51|0.52|390500000|310270000
2023-01-01 17:00:53|00902|39242|NYSE ORI|7.18B|7180000000|24.15|1,631,212|-1.75%|38|2023-01-26|15/12/2022||0.575||1610000000|2022-10-27|15/09/2022|0.68|0.62|1720000000|1850000000
2023-01-01 17:00:57|00903|8185|NYSE X|5.87B|5870000000|25.05|9,126,681|5.21%|35|2023-01-26|15/12/2022||0.5014||4040000000|2022-10-27|15/09/2022|1.95|1.97|5200000000|4880000000
2023-01-01 17:01:01|00904|20459|NYSE PB|6.64B|6640000000|72.68|454,977|0.53%|38|2023-01-25|15/12/2022||1.51||299120000|2022-10-26|15/09/2022|1.49|1.49|295370000|297100000
2023-01-01 17:01:06|00905|13992|NASDAQ RGLD|7.4B|7400000000|112.72|455,225|7.14%|38|2023-02-08|15/12/2022||0.7596||142160000|2022-11-02|15/09/2022|0.71|0.7213|131430000|140010000
2023-01-01 17:01:10|00906|958233|NASDAQ LITE|3.56B|3560000000|52.17|1,072,691|-50.68%|30|2023-02-02|15/12/2022||1.32||506140000|2022-11-08|15/09/2022|1.69|1.59|506800000|501420000
2023-01-01 17:01:13|00907|1152333|NYSE NVST|5.49B|5490000000|33.67|1,687,379|-25.28%|18|2023-02-08|15/12/2022||0.5048||668410000|2022-11-03|15/09/2022|0.47|0.47|631100000|629770000
2023-01-01 17:01:16|00908|39180|NYSE OGE|7.92B|7920000000|39.55|1,173,295|3.05%|38|2023-02-23|15/12/2022||0.1883||462890000|2022-11-03|15/09/2022|1.31|1.18|1270000000|734700000
2023-01-01 17:01:19|00909|29707|NYSE VAC|5.16B|5160000000|134.59|382,080|-20.35%|38|2023-02-22|15/12/2022||2.79||1200000000|2022-10-31|15/09/2022|3.02|2.56|1250000000|1200000000
2023-01-01 17:01:23|00910|39186|NYSE HUN|5.29B|5290000000|27.48|2,056,025|-21.22%|38|2023-02-14|15/12/2022||0.1577||1590000000|2022-11-04|15/09/2022|0.71|0.72|2010000000|2032000000
2023-01-01 17:01:27|00911|17148|NASDAQ SEIC|7.86B|7860000000|58.30|540,124|-4.33%|38|2023-01-25|15/12/2022||0.795||456720000|2022-10-26|15/09/2022|0.7994|0.722|471330000|462190000
2023-01-01 17:01:31|00912|17585|NASDAQ WWD|5.77B|5770000000|96.61|286,590|-11.74%|38|2023-01-30|15/12/2022||0.6322||598150000|2022-11-17|15/09/2022|0.84|0.75|640000000|626190000
2023-01-01 17:01:34|00913|17440|NASDAQ UHAL|10.88B|10880000000|60.19|353,533|-16.97%|38|2023-02-08|15/12/2022||1.57||1610000000|2022-11-09|15/09/2022|17.95|15.48|1700000000|1570000000
2023-01-01 17:01:37|00914|39245|NYSE OHI|6.74B|6740000000|27.95|2,005,962|-5.54%|38|2023-02-08|15/12/2022||0.4675||211710000|2022-11-02|15/09/2022|0.43|0.39|203200000|213980000
2023-01-01 17:01:40|00915|20749|NYSE EXP|4.89B|4890000000|132.85|265,992|-20.19%|38|2023-01-26|15/12/2022||3.25||534590000|2022-10-26|15/09/2022|3.84|3.58|605070000|599110000
2023-01-01 17:01:45|00916|20565|NYSE CACI|7.06B|7060000000|300.59|125,923|11.66%|38|2023-01-25|15/12/2022||4.35||1600000000|2022-10-26|15/09/2022|4.36|4.26|1610000000|1590000000
2023-01-01 17:01:48|00917|39324|NASDAQ BPOP|4.82B|4820000000|66.32|589,261|-19.16%|38|2023-01-25|15/12/2022||2.61||741830000|2022-10-26|15/09/2022|2.69|2.72|1010000000|730150000
2023-01-01 17:01:53|00918|39240|NYSE INGR|6.44B|6440000000|97.93|293,600|1.33%|38|2023-02-02|15/12/2022||1.39||2000000000|2022-11-03|15/09/2022|1.73|1.63|2020000000|2040000000
2023-01-01 17:01:57|00919|21040|NYSE PRI|5.33B|5330000000|141.82|120,856|-7.47%|38|2023-02-08|15/12/2022||2.96||698010000|2022-11-08|15/09/2022|3.02|3.07|676100000|702440000
2023-01-01 17:02:01|00920|29665|NYSE POST|5.3B|5300000000|90.26|445,009|-19.93%|38|2023-02-02|15/12/2022||0.6867||1490000000|2022-11-17|15/09/2022|0.85|0.74|1600000000|1540000000
2023-01-01 17:02:04|00921|989528|NYSE VVV|5.7B|5700000000|32.65|1,585,284|-12.44%|26|2023-02-08|15/12/2022||0.2253||338330000|2022-11-15|15/09/2022|0.59|0.5601|335400000|968800000
2023-01-01 17:02:07|00922|39177|NYSE DEI|3.24B|3240000000|15.68|1,884,507|-53.19%|38|2023-02-07|15/12/2022||0.1375||257150000|2022-11-03|15/09/2022|0.51|0.14|253700000|251010000
2023-01-01 17:02:10|00923|1075387|NYSE NVT|6.42B|6420000000|38.47|947,855|1.24%|25|2023-02-07|15/12/2022||0.5486||687940000|2022-10-28|15/09/2022|0.66|0.5943|745200000|708100000
2023-01-01 17:02:13|00924|48391|NYSE OMF|4.07B|4070000000|33.31|1,271,443|-33.43%|37|2023-02-01|15/12/2022||1.56||1080000000|2022-10-26|15/09/2022|1.51|1.32|1070000000|1080000000
2023-01-01 17:02:19|00925|16321|NASDAQ IBKR|30.35B|30350000000|72.35|1,089,066|-8.9%|38|2023-01-17|15/12/2022||1.14||899670000|2022-10-18|15/09/2022|1.08|0.9616|790000000|797570000
2023-01-01 17:02:25|00926|16855|NASDAQ OZK|4.72B|4720000000|40.06|816,672|-13.91%|38|2023-01-19|15/12/2022||1.32||341740000|2022-10-20|15/09/2022|1.08|1.17|323780000|304830000
2023-01-01 17:02:29|00927|20882|NYSE MDU|6.17B|6170000000|30.34|905,964|-1.62%|39|2023-02-07|15/12/2022||0.525||1290000000|2022-11-03|15/09/2022|0.75|0.77|1980000000|2000000000
2023-01-01 17:02:35|00928|20726|NYSE SON|5.92B|5920000000|60.71|482,638|4.87%|38|2023-02-09|15/12/2022||1.21||1750000000|2022-10-31|15/09/2022|1.6|1.37|1890000000|1910000000
2023-01-01 17:02:38|00929|39133|NYSE ENOV|2.9B|2900000000|53.52|397,841|-32.31%|38|2023-02-21|15/12/2022||0.6757||415720000|2022-11-02|15/09/2022|0.59|0.49|384000000|383120000
2023-01-01 17:02:41|00930|20572|NYSE CUZ|3.83B|3830000000|25.29|1,318,790|-37.21%|38|2023-02-08|15/12/2022||0.198||193680000|2022-10-27|15/09/2022|0.53|0.1981|168800000|187600000
2023-01-01 17:02:45|00931|16700|NASDAQ NATI|4.82B|4820000000|36.90|653,746|-15.5%|38|2023-01-26|15/12/2022||0.618||451540000|2022-10-27|15/09/2022|0.53|0.53|428000000|425610000
2023-01-01 17:02:50|00932|20632|NYSE EVR|4.75B|4750000000|109.08|404,819|-19.71%|38|2023-02-01|15/12/2022||2.25||669520000|2022-10-26|15/09/2022|2.2|1.37|581130000|482350000
2023-01-01 17:02:54|00933|39244|NYSE NYCB|5.86B|5860000000|8.60|12,791,119|-29.57%|38|2023-01-25|15/12/2022||0.2208||397920000|2022-10-26|15/09/2022|0.3|0.3136|343000000|354790000
2023-01-01 17:02:59|00934|41242|NYSE SRC|5.58B|5580000000|39.93|730,885|-17.14%|38|2023-02-22|15/12/2022||0.361||182240000|2022-11-08|15/09/2022|0.54|0.3846|180360000|180050000
2023-01-01 17:03:03|00935|39293|NYSE MAN|4.21B|4210000000|83.21|361,043|-14.51%|38|2023-01-31|15/12/2022||2.12||4760000000|2022-10-20|15/09/2022|2.21|2.17|4800000000|4870000000
2023-01-01 17:03:06|00936|20812|NYSE DLB|6.74B|6740000000|70.54|421,065|-25.92%|38|2023-01-25|15/12/2022||0.8033||365770000|2022-11-17|15/09/2022|0.54|0.45|278200000|306260000
2023-01-01 17:03:09|00937|16859|NASDAQ PACW|2.7B|2700000000|22.95|1,293,111|-49.19%|38|2023-01-19|15/12/2022||0.991||378470000|2022-10-19|15/09/2022|1.02|1.06|373800000|380080000
2023-01-01 17:03:12|00938|8089|NASDAQ SLM|4.15B|4150000000|16.60|1,670,565|-15.61%|38|2023-01-25|15/12/2022||0.4712||369700000|2022-10-26|15/09/2022|0.29|0.4657|465000000|445330000
2023-01-01 17:03:16|00939|101886|NYSE ESI|4.4B|4400000000|18.19|1,255,598|-25.08%|34|2023-02-21|15/12/2022||0.2862||602220000|2022-10-26|15/09/2022|0.36|0.3553|618500000|652190000
2023-01-01 17:03:21|00940|15321|NASDAQ ACHC|7.49B|7490000000|82.32|626,377|35.62%|38|2023-02-23|15/12/2022||0.7494||660200000|2022-10-31|15/09/2022|0.8|0.7861|666730000|657500000
2023-01-01 17:03:24|00941|7865|NYSE AN|5.32B|5320000000|107.30|960,838|-8.17%|38|2023-02-16|15/12/2022||5.78||6590000000|2022-10-27|15/09/2022|6|6.31|6700000000|6840000000
2023-01-01 17:03:25|00942|1162794|NYSE ACI|11.15B|11150000000|20.74|4,930,925|-8.51%|17|2023-04-12|15/02/2023||0.6249||17880000000|2023-01-10|15/11/2022||0.6644||17590000000
2023-01-01 17:03:28|00943|21174|NYSE MTZ|6.57B|6570000000|85.33|746,442|-7.53%|38|2023-02-23|15/12/2022||0.9941||2900000000|2022-11-03|15/09/2022|1.34|1.27|2500000000|2549000000
2023-01-01 17:03:32|00944|7860|NYSE ASH|5.83B|5830000000|107.53|355,921|-0.12%|38|2023-01-31|15/12/2022||1.1||548170000|2022-11-07|15/09/2022|1.46|1.45|631000000|626770000
2023-01-01 17:03:36|00945|29718|NYSE VMI|7.08B|7080000000|330.67|117,111|32%|38|2023-02-15|15/12/2022||3.56||1060000000|2022-10-26|15/09/2022|3.49|3.38|1100000000|1040000000
2023-01-01 17:03:41|00946|24313|NYSE WBS|8.24B|8240000000|47.34|995,587|-15.22%|38|2023-01-19|15/12/2022||1.66||707030000|2022-10-20|15/09/2022|1.46|1.4|664600000|644110000
2023-01-01 17:03:43|00947|1137416|NASDAQ CHNG|9.03B|9030000000|27.49|6,020,511|28.58%|21|2023-02-02|15/12/2022||0.3347||886830000|2022-11-16|15/09/2022||0.2213||840100000
2023-01-01 17:03:50|00948|20590|NYSE NFG|5.79B|5790000000|63.30|448,333|-1%|38|2023-02-02|15/12/2022||1.84||621720000|2022-11-03|15/09/2022|1.19|1.20|435000000|468540000
2023-01-01 17:03:53|00949|20743|NYSE CW|6.4B|6400000000|166.99|197,305|20.42%|38|2023-02-22|15/12/2022||2.91||751610000|2022-11-02|15/09/2022|2.07|2.03|631000000|657280000
2023-01-01 17:03:59|00950|39290|NYSE RYN|4.93B|4930000000|32.96|462,499|-18.33%|38|2023-02-08|15/12/2022||0.133||207430000|2022-11-02|15/09/2022|0.15|0.11|195300000|224500000
2023-01-01 17:04:03|00951|8319|NYSE MTG|3.86B|3860000000|13.00|3,245,291|-9.85%|39|2023-02-01|15/12/2022||0.5269||295680000|2022-11-02|15/09/2022|0.86|0.52|292800000|298210000
2023-01-01 17:04:07|00952|20853|NYSE CLH|6.17B|6170000000|114.12|385,802|14.38%|38|2023-02-22|15/12/2022||1.32||1240000000|2022-11-02|15/09/2022|2.43|1.31|1360000000|1210000000
2023-01-01 17:04:11|00953|21120|NYSE IDA|5.45B|5450000000|107.85|211,592|-4.82%|38|2023-02-16|15/12/2022||0.8367||307930000|2022-11-03|15/09/2022|2.1|2.03|423280000|423280000
2023-01-01 17:04:14|00954|48373|NYSE SAIC|6.13B|6130000000|110.93|337,343|32.71%|36|2023-03-30|15/01/2023||1.66||1860000000|2022-12-05|15/10/2022|1.9|1.74|1910000000|1870000000
2023-01-01 17:04:18|00955|20976|NYSE AL|4.25B|4250000000|38.42|440,533|-13.14%|38|2023-02-16|15/12/2022||1.02||600290000|2022-11-03|15/09/2022|1.32|0.92|561300000|575300000
2023-01-01 17:04:21|00956|1130931|NYSE FSLY|988.62M|988620000|8.19|3,158,478|-76.9%|18|2023-02-15|15/12/2022||-0.128||114600000|2022-11-02|15/09/2022|-0.14|-0.17|108500000|103620000
2023-01-01 17:04:24|00957|17579|NASDAQ WTFC|5.14B|5140000000|84.52|442,627|-6.94%|39|2023-04-17|15/03/2023||2.57||574740000|2023-01-18|15/12/2022||2.59||553730000
2023-01-01 17:04:28|00958|21119|NYSE HXL|4.97B|4970000000|58.85|532,231|13.61%|38|2023-01-25|15/12/2022||0.3216||403960000|2022-10-24|15/09/2022|0.33|0.332|364700000|393700000
2023-01-01 17:04:32|00959|21155|NYSE CR|5.64B|5640000000|100.45|247,402|-1.26%|39|2023-01-30|15/12/2022||1.9||841590000|2022-10-24|15/09/2022|1.86|1.85|815100000|816580000
2023-01-01 17:04:35|00960|41323|NASDAQ PINC|4.15B|4150000000|34.98|498,929|-15.04%|38|2023-01-31|15/12/2022||0.6646||352310000|2022-11-01|15/09/2022|0.36|0.59|313880000|328240000
2023-01-01 17:04:41|00961|16070|NASDAQ FCNCA|10.91B|10910000000|758.36|106,044|-8.61%|35|2023-01-25|15/12/2022||22.59||1090000000|2022-10-27|15/09/2022|20.77|19.65|1230000000|1030000000
2023-01-01 17:04:44|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|11.01%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2023-01-01 17:04:47|00963|103913|NYSE TMX|4.6B|4600000000|37.87|1,466,861|-16.27%|34|2023-02-28|15/12/2022||0.245||495990000|2022-10-20|15/09/2022||0.405||544820000
2023-01-01 17:04:51|00964|39288|NYSE FLO|6.07B|6070000000|28.74|1,400,560|4.62%|38|2023-02-08|15/12/2022|0.19|0.2344|1160000000|1110000000|2022-11-10|15/09/2022|0.3|0.29|1160000000|1140000000
2023-01-01 17:04:54|00965|954872|NYSE UNVR|5.19B|5190000000|31.80|1,587,798|12.17%|31|2023-02-22|15/12/2022||0.5417||2610000000|2022-11-01|15/09/2022|0.84|0.77|2980000000|2840000000
2023-01-01 17:04:57|00966|41225|NYSE RITM|3.87B|3870000000|8.17|5,406,749|-23.72%|34|2023-02-07|15/12/2022||0.2984||746890000|2022-11-02|15/09/2022|0.32|0.2919|912840000|835200000
2023-01-01 17:05:05|00967|17447|NASDAQ UMPQ|3.87B|3870000000|17.85|1,578,536|-7.22%|39|2023-04-18|15/03/2023||0.43||525630000|2023-01-25|15/12/2022||0.522||354960000
2023-01-01 17:05:08|00968|21140|NYSE SNX|9.05B|9050000000|94.71|244,738|-17.18%|38|2023-03-29|15/02/2023||3.06||15910000000|2023-01-10|15/11/2022||2.93||15790000000
2023-01-01 17:05:12|00969|13943|NYSE LAZ|2.98B|2980000000|34.67|794,228|-20.54%|39|2023-02-02|15/12/2022||1.01||722980000|2022-10-27|15/09/2022|1.05|0.79|746430000|644580000
2023-01-01 17:05:15|00970|6403|NASDAQ JBLU|2.1B|2100000000|6.48|10,535,059|-54.49%|38|2023-01-26|15/12/2022||0.2327||2420000000|2022-10-25|15/09/2022|0.21|0.2396|2560000000|2560000000
2023-01-01 17:05:18|00971|20819|NYSE FCN|5.34B|5340000000|158.80|329,708|3.51%|38|2023-02-28|15/12/2022||1.63||748520000|2022-10-27|15/09/2022|2.15|2.04|775900000|776060000
2023-01-01 17:05:22|00972|39265|NYSE HIW|3.01B|3010000000|27.98|895,413|-37.25%|38|2023-02-07|15/12/2022||0.27||209590000|2022-10-25|15/09/2022|0.36|0.3167|207000000|205170000
2023-01-01 17:05:26|00973|17009|NASDAQ QDEL|5.66B|5660000000|85.67|657,635|-36.54%|38|2023-02-16|15/12/2022||1.35||754810000|2022-11-02|15/09/2022|1.85|0.7409|783800000|719600000
2023-01-01 17:05:29|00974|16317|NASDAQ IART|4.68B|4680000000|56.07|569,955|-16.3%|38|2023-02-23|15/12/2022||0.8898||397300000|2022-10-26|15/09/2022|0.86|0.7203|385190000|378330000
2023-01-01 17:05:33|00975|16329|NASDAQ ICUI|3.76B|3760000000|157.48|173,275|-33.65%|38|2023-02-23|15/12/2022||1.8||579900000|2022-11-07|15/09/2022|1.75|2.1|597900000|570700000
2023-01-01 17:05:36|00976|994770|NYSE PK|2.65B|2650000000|11.79|3,161,293|-37.55%|26|2023-03-01|15/12/2022||0.0734||649710000|2022-11-02|15/09/2022|0.42|0.1333|662000000|658080000
2023-01-01 17:05:40|00977|9254|NYSE CRI|2.85B|2850000000|74.61|656,430|-26.29%|38|2023-02-24|15/12/2022||1.76||961520000|2022-10-28|15/09/2022|1.67|1.71|819000000|854670000
2023-01-01 17:05:44|00978|13973|NASDAQ CRUS|4.1B|4100000000|74.48|520,921|-19.06%|37|2023-01-30|15/12/2022||1.99||543980000|2022-11-01|15/09/2022|1.99|1.45|540600000|468380000
2023-01-01 17:05:46|00979|1174995|NYSE DTM|5.35B|5350000000|55.26|560,338|15.17%|10|2023-02-24|15/12/2022||0.9768||227280000|2022-10-28|15/09/2022|1.16|0.8643|235000000|235000000
2023-01-01 17:05:48|00980|39303|NYSE TKR|5.14B|5140000000|70.67|540,289|1.99%|38|2023-02-09|15/12/2022||1.09||1090000000|2022-10-26|15/09/2022|1.52|1.33|1140000000|1090000000
2023-01-01 17:05:52|00981|8087|NYSE R|4.2B|4200000000|83.57|472,239|1.38%|39|2023-02-15|15/12/2022||3.2||3030000000|2022-10-26|15/09/2022|4.45|3.65|3040000000|2990000000
2023-01-01 17:05:56|00982|29682|NYSE THG|4.82B|4820000000|135.13|165,409|3.11%|38|2023-02-01|15/12/2022||2.15||1290000000|2022-11-01|15/09/2022|0.99|0.98|1340000000|1439000000
2023-01-01 17:06:02|00983|958239|NASDAQ OLLI|2.93B|2930000000|46.84|1,335,324|-8.5%|32|2023-03-22|15/01/2023||0.7959||541960000|2022-12-01|15/10/2022|0.37|0.4|418100000|429500000
2023-01-01 17:06:06|00984|976454|NASDAQ LSXMA|12.79B|12790000000|39.31|663,340|-22.69%|28|2023-02-24|15/12/2022||0.6152||2320000000|2022-11-04|15/09/2022|0.8891|0.8638|2280000000|2280000000
2023-01-01 17:06:10|00985|20204|NYSE HE|4.58B|4580000000|41.85|358,751|0.84%|39|2023-02-14|15/12/2022||0.52||380710000|2022-11-07|15/09/2022|0.57|0.54|1040000000|745510000
2023-01-01 17:06:15|00986|20344|NYSE SPB|2.48B|2480000000|60.92|618,341|-40.11%|39|2023-02-03|15/12/2022||-0.2985||750680000|2022-11-18|15/09/2022|0.48|0.59|749500000|787730000
2023-01-01 17:06:18|00987|20291|NYSE HPP|1.39B|1390000000|9.73|2,148,780|-60.62%|38|2023-02-16|15/12/2022||0.045||269640000|2022-11-02|15/09/2022|-0.12|0.0033|260400000|248870000
2023-01-01 17:06:21|00988|39259|NYSE AXS|4.59B|4590000000|54.17|531,124|-0.55%|38|2023-01-25|15/12/2022||1.62||1290000000|2022-10-26|15/09/2022|0.03|0.0417|1230000000|1330000000
2023-01-01 17:06:24|00989|20870|NYSE H|9.69B|9690000000|90.45|707,009|-5.68%|38|2023-02-15|15/12/2022||0.3372||1500000000|2022-11-03|15/09/2022|0.64|0.28|1540000000|1461000000
2023-01-01 17:06:28|00990|943142|NASDAQ LBRDA|11.25B|11250000000|75.85|250,432|-52.86%|32|2023-03-02|15/12/2022||1.87||251600000|2022-11-04|15/09/2022|2.05|1.87|248000000|242790000
2023-01-01 17:06:32|00991|21229|NYSE FNB|4.58B|4580000000|13.05|2,668,469|7.58%|38|2023-01-18|15/12/2022||0.4157||399190000|2022-10-18|15/09/2022|0.39|0.3633|379590000|362750000
2023-01-01 17:06:35|00992|20262|NYSE EPR|2.83B|2830000000|37.72|486,391|-20.57%|38|2023-02-21|15/12/2022||0.5789||144170000|2022-11-02|15/09/2022|0.6|0.55|161410000|142110000
2023-01-01 17:06:38|00993|6489|NASDAQ QRTEA|651.81M|651810000|1.63|7,458,742|-78.55%|39|2023-02-28|15/12/2022||0.1939||3530000000|2022-11-04|15/09/2022|-7.21|0.0669|2740000000|2890000000
2023-01-01 17:06:41|00994|21188|NASDAQ AVT|3.84B|3840000000|41.58|695,234|0.85%|38|2023-01-26|15/12/2022||1.86||6510000000|2022-10-26|15/09/2022|2|1.91|6750000000|6360000000
2023-01-01 17:06:44|00995|1178602|NYSE KD|2.52B|2520000000|11.12|2,241,211|-38.56%|11|2023-02-27|15/12/2022||-0.045||4000000000|2022-11-02|15/09/2022|-1.24|0.05|4180000000|3980000000
2023-01-01 17:06:46|00996|20267|NYSE MSM|4.56B|4560000000|81.70|325,227|-2.81%|39|2023-04-12|15/02/2023||1.42||930600000|2023-01-05|15/11/2022||1.47||946590000
2023-01-01 17:06:50|00997|17517|NASDAQ VSAT|2.39B|2390000000|31.65|561,927|-28.94%|38|2023-02-02|15/12/2022||0.282||713480000|2022-11-08|15/09/2022|-0.18|0.43|745000000|773540000
2023-01-01 17:06:54|00998|39272|NYSE AGO|3.73B|3730000000|62.26|315,268|24.02%|38|2023-02-23|15/12/2022||0.8582||172520000|2022-11-07|15/09/2022|2.11|0.8416|147000000|168700000
2023-01-01 17:06:58|00999|20757|NYSE HHC|3.78B|3780000000|76.42|309,586|-24.92%|38|2023-02-27|15/12/2022||0.917||482800000|2022-11-02|15/09/2022|2.19|2.37|639550000|439180000
2023-01-01 17:07:01|01000|21125|NYSE KMPR|3.14B|3140000000|49.20|300,751|-16.31%|37|2023-02-13|15/12/2022||-0.075||1370000000|2022-11-02|15/09/2022|-1.19|-0.4009|1310000000|1390000000
2023-01-01 17:07:05|01001|21168|NYSE KEX|3.85B|3850000000|64.35|378,029|8.3%|39|2023-02-01|15/12/2022||0.6483||715400000|2022-10-24|15/09/2022|0.65|0.5948|745840000|732820000
2023-01-01 17:07:09|01002|1025079|NYSE JBGS|2.45B|2450000000|18.98|1,255,064|-33.89%|24|2023-02-21|15/12/2022||-0.19||120720000|2022-11-01|15/09/2022|-0.17|-0.2|147600000|120190000
2023-01-01 17:07:12|01003|986077|NASDAQ FHB|3.32B|3320000000|26.04|548,198|-4.72%|26|2023-01-20|15/12/2022||0.58||219620000|2022-10-28|15/09/2022|0.54|0.54|208600000|211500000
2023-01-01 17:07:15|01004|20516|NYSE AM|5.16B|5160000000|10.790|2,807,315|11.47%|33|2023-02-15|15/12/2022||0.1855||248630000|2022-10-26|15/09/2022|0.17|0.1848|231030000|248500000
2023-01-01 17:07:19|01005|15591|NASDAQ BOKF|6.98B|6980000000|103.79|220,466|-1.61%|38|2023-01-18|15/12/2022||2.24||504380000|2022-10-26|15/09/2022|2.32|1.97|508960000|458220000
2023-01-01 17:07:23|01006|13979|NASDAQ HAIN|1.45B|1450000000|16.18|1,049,015|-62.03%|38|2023-02-09|15/12/2022||0.1339||458170000|2022-11-08|15/09/2022|0.1|0.09|439400000|450910000
2023-01-01 17:07:26|01007|16532|NASDAQ LOPE|3.24B|3240000000|105.66|247,225|23.28%|38|2023-02-15|15/12/2022||2.16||253940000|2022-10-27|15/09/2022|1.02|0.98|208720000|213210000
2023-01-01 17:07:30|01008|29742|NYSE WTM|3.59B|3590000000|1,414.33|10,869|39.49%|38|2023-02-08|15/12/2022|||||2022-11-07|15/09/2022|-1.66|270|397300000|
2023-01-01 17:07:33|01009|20376|NYSE PAG|8.19B|8190000000|114.93|461,716|7.19%|38|2023-02-08|15/12/2022||3.93||6500000000|2022-10-26|15/09/2022|4.61|4.39|6920000000|6790000000
2023-01-01 17:07:37|01010|17188|NYSE SLGN|5.72B|5720000000|51.84|365,857|21.01%|38|2023-01-31|15/12/2022||0.8206||1530000000|2022-10-26|15/09/2022|1.27|1.22|1970000000|1830000000
2023-01-01 17:07:41|01011|20732|NYSE BOH|3.11B|3110000000|77.56|187,818|-7.4%|38|2023-01-23|15/12/2022||1.43||184170000|2022-10-24|15/09/2022|1.28|1.42|172320000|183370000
2023-01-01 17:07:46|01012|1169118|NASDAQ SHLS|4.68B|4680000000|24.67|2,482,882|1.52%|12|2023-03-13|15/12/2022||0.0856||86450000|2022-11-14|15/09/2022|0.1|0.08|90800000|83030000
2023-01-01 17:07:48|01013|1163041|NYSE DNB|5.34B|5340000000|12.26|2,107,458|-40.17%|16|2023-02-15|15/12/2022||0.3441||597480000|2022-11-03|15/09/2022|0.29|0.29|556300000|557600000
2023-01-01 17:07:52|01014|16663|NASDAQ MRCY|2.59B|2590000000|44.74|350,085|-18.74%|38|2023-01-31|15/12/2022||0.3345||232510000|2022-11-01|15/09/2022|0.24|0.25|227600000|223500000
2023-01-01 17:07:55|01015|962325|NYSE AGR|16.62B|16620000000|42.98|578,757|-13.83%|29|2023-02-21|15/12/2022||0.399||1810000000|2022-10-25|15/09/2022|0.31|0.3497|1840000000|1730000000
2023-01-01 17:07:57|01016|1163535|NYSE CHPT|3.28B|3280000000|9.53|8,679,868|-49.97%|14|2023-03-02|15/01/2023||-0.1849||164610000|2022-12-01|15/10/2022|-0.166|-0.2041|125340000|132300000
2023-01-01 17:08:01|01017|949627|NASDAQ VIRT|3.45B|3450000000|20.41|933,553|-29.21%|32|2023-02-07|15/12/2022||0.6392||326320000|2022-11-03|15/09/2022|0.61|0.58|561000000|325060000
2023-01-01 17:08:05|01018|49803|NYSE SC|12.73B|12730000000|41.60|448,289|-1%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2023-01-01 17:08:09|01019|16739|NASDAQ NKTR|424.78M|424780000|2.26|1,696,311|-83.27%|38|2023-03-02|15/12/2022||-0.447||22180000|2022-11-03|15/09/2022|-0.31|-0.449|23630000|22610000
2023-01-01 17:08:13|01020|20918|NYSE CPA|3.29B|3290000000|83.17|280,171|0.62%|38|2023-02-15|15/12/2022||3.83||878390000|2022-11-16|15/09/2022|2.91|2.7|809400000|819010000
2023-01-01 17:08:17|01021|1137413|NASDAQ GO|2.84B|2840000000|29.19|1,211,551|3.22%|20|2023-02-28|15/12/2022||0.2301||909620000|2022-11-08|15/09/2022|0.27|0.25|918200000|878500000
2023-01-01 17:08:22|01022|21003|NYSE NEU|3.07B|3070000000|311.11|46,984|-9.22%|38|2023-02-01|15/12/2022|||||2022-10-24|15/09/2022|6.32||696000000|
2023-01-01 17:08:33|01023|940842|NASDAQ SAGE|2.27B|2270000000|38.14|479,975|-10.34%|34|2023-02-23|15/12/2022||-2.38||1950000|2022-11-08|15/09/2022|-2.31|-2.22|1740000|1680000
2023-01-01 17:08:35|01024|1172260|NYSE PSFE|841.92M|841920000|13.89|462,565|-70.4%|12|2023-03-01|15/12/2022||0.42||374360000|2022-11-10|15/09/2022|0.04|0.04|365990000|356630000
2023-01-01 17:08:42|01025|1168847|NASDAQ DRVN|4.57B|4570000000|27.31|605,639|-18.77%|15|2023-03-08|15/12/2022||0.2575||546870000|2022-10-26|15/09/2022|0.32|0.2738|516600000|495050000
2023-01-01 17:08:45|01026|1156576|NASDAQ REYN|6.29B|6290000000|29.98|423,047|-4.52%|18|2023-02-08|15/12/2022||0.5755||1130000000|2022-11-08|15/09/2022|0.24|0.2273|938000000|979240000
2023-01-01 17:08:49|01027|1061418|NYSE GTES|3.22B|3220000000|11.41|790,818|-28.28%|24|2023-02-06|15/12/2022||0.2355||851310000|2022-11-04|15/09/2022|0.31|0.3096|860700000|894900000
2023-01-01 17:08:53|01028|21032|NYSE LENb|25.78B|25780000000|74.78|73,522|-21.79%|38|2023-03-15|15/02/2023||1.69||5970000000|2022-12-14|15/11/2022|4.55|4.88|10170000000|9970000000
2023-01-01 17:09:00|01029|32367|NYSE ADT|8.22B|8220000000|9.07|5,136,834|7.85%|34|2023-02-28|15/12/2022||0.2031||1610000000|2022-11-03|15/09/2022|0.1|0.08|1600000000|1595000000
2023-01-01 17:09:07|01030|16514|NASDAQ FWONA|13.8B|13800000000|53.43|170,478|-9.96%|39|2023-03-02|15/12/2022||0.1082||760570000|2022-11-04|15/09/2022|0.44|0.393|715000000|746180000
2023-01-01 17:09:13|01031|1006167|NYSE SNDR|4.17B|4170000000|23.40|537,902|-13.04%|25|2023-02-02|15/12/2022||0.6199||1690000000|2022-10-27|15/09/2022|0.7|0.68|1680000000|1730000000
2023-01-01 17:09:19|01032|20700|NYSE MCY|1.89B|1890000000|34.20|355,553|-35.54%|38|2023-02-13|15/12/2022||-0.1835||983980000|2022-11-01|15/09/2022|0.28|-0.3|1030000000|1050000000
2023-01-01 17:09:23|01033|20805|NYSE CNA|11.47B|11470000000|42.28|190,346|-4.08%|38|2023-02-06|15/12/2022||0.9833||2670000000|2022-10-31|15/09/2022|0.78|0.68|2630000000|2620000000
2023-01-01 17:09:26|01034|1177768|NYSE SLVM|2.14B|2140000000|48.59|455,415|74.22%|10|2023-02-10|15/12/2022||2.14||935560000|2022-11-10|15/09/2022|2.51|1.73|968000000|898000000
2023-01-01 17:09:29|01035|1169492|NYSE SGFY|6.76B|6760000000|28.66|1,996,251|101.55%|13|2023-03-22|15/12/2022||0.1241||218610000|2022-11-08|15/09/2022|-0.67|0.143|139800000|237920000
2023-01-01 17:09:35|01036|1171379|NYSE HAYW|1.99B|1990000000|9.40|1,430,520|-64.16%|11|2023-03-01|15/12/2022||0.1305||261360000|2022-11-01|15/09/2022|0.14|0.1208|245270000|240380000
2023-01-01 17:09:38|01037|17336|NASDAQ TFSL|4B|4000000000|14.41|265,497|-19.36%|38|2023-02-01|15/12/2022||0.075||82220000|2022-10-27|15/09/2022|0.09|0.08|79890000|82970000
2023-01-01 17:09:41|01038|24426|NYSE SEB|4.38B|4380000000|3,775.2|624|-4.06%|37|2023-02-22|15/12/2022|||||2022-11-01|15/09/2022|125.78||2900000000|
2023-01-01 17:09:43|01039|1179477|NASDAQ LYLT|59.31M|59310000|2.41|904,826|-91.99%|10|2023-02-02|15/12/2022||0.0633||208110000|2022-11-08|15/09/2022|-0.01|0.0833|162370000|162710000
2023-01-01 17:09:47|01040|1175864|NYSE NABL|1.86B|1860000000|10.28|369,469|-7.39%|11|2023-02-23|15/12/2022||0.0642||95720000|2022-11-10|15/09/2022|0.23|0.08|93500000|95980000
2023-01-01 17:09:49|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|33.51%|14|2022-11-28|15/09/2022||0.1483||184060000|2022-08-10|15/06/2022||0.1417||176230000
2023-01-01 17:09:52|01042|1096498|NYSE SWI|1.51B|1510000000|9.36|369,090|-34.04%|22|2023-02-08|15/12/2022||0.2143||180490000|2022-11-03|15/09/2022|0.2|0.20|179400000|182060000
2023-01-01 17:09:55|01043|1163792|NASDAQ PARAA|12.67B|12670000000|19.61|94,264|-41.23%|26|2023-02-14|15/12/2022||0.3189||8240000000|2022-11-02|15/09/2022|0.39|0.449|6920000000|7080000000
2023-01-01 17:09:57|01044|1168782|NYSE AMBP|2.87B|2870000000|4.81|1,701,156|-46.73%|10|2023-02-23|15/12/2022||0.0851||1140000000|2022-10-27|15/09/2022|0.06|0.08|1170000000|1170000000
2023-01-01 17:10:02|01045|6414|NASDAQ CROX|6.7B|6700000000|108.43|1,735,971|-15.43%|38|2023-02-15|15/12/2022||2.06||902530000|2022-11-03|15/09/2022|2.5|2.61|985100000|944180000
2023-01-01 17:10:06|01046|17404|NASDAQ TTEK|7.74B|7740000000|145.19|264,957|-14.49%|38|2023-02-01|15/12/2022||1.22||718070000|2022-11-09|15/09/2022|1.26|1.16|736100000|709960000
2023-01-01 17:10:11|01047|16544|NASDAQ LSCC|8.89B|8890000000|64.88|1,521,951|-15.81%|38|2023-02-14|15/12/2022||0.48||169500000|2022-10-31|15/09/2022|0.48|0.44|172500000|166290000
2023-01-01 17:10:13|01048|1166240|NYSE ASAN|2.93B|2930000000|13.77|3,643,282|-81.53%|13|2023-03-09|15/01/2023||-0.2752||151070000|2022-12-01|15/10/2022|-0.26|-0.33|141400000|139010000
2023-01-01 17:10:17|01049|978740|NASDAQ NTLA|2.97B|2970000000|34.89|1,105,866|-70.49%|26|2023-03-15|15/12/2022||-1.37||11480000|2022-11-03|15/09/2022|-1.49|-1.28|13270000|11340000
2023-01-01 17:10:24|01050|17187|NASDAQ SLAB|4.52B|4520000000|135.67|424,711|-34.27%|38|2023-02-01|15/12/2022||0.9762||256080000|2022-10-26|15/09/2022|1.21|1.13|269820000|268790000
2023-01-01 17:10:28|01051|17108|NASDAQ SAIA|5.53B|5530000000|209.68|394,478|-37.79%|38|2023-02-01|15/12/2022||2.86||661870000|2022-10-31|15/09/2022|3.67|3.7|729560000|724350000
2023-01-01 17:10:32|01052|20487|NYSE EGP|6.45B|6450000000|148.06|275,342|-35.02%|38|2023-02-07|15/12/2022||0.8825||127470000|2022-10-25|15/09/2022|0.87|0.838|125660000|123690000
2023-01-01 17:10:38|01053|41004|NASDAQ APPS|1.51B|1510000000|15.24|2,783,201|-75.01%|35|2023-02-07|15/12/2022||0.3731||191500000|2022-11-09|15/09/2022|0.34|0.39|174900000|175540000
2023-01-01 17:10:41|01054|17159|NASDAQ LNW|5.49B|5490000000|58.60|609,433|-12.31%|35|2023-02-28|15/12/2022||0.4432||655650000|2022-11-09|15/09/2022|0.14|0.44|648000000|623880000
2023-01-01 17:10:46|01055|16806|NASDAQ OMCL|2.25B|2250000000|50.42|709,148|-72.06%|38|2023-02-14|15/12/2022||0.0733||298100000|2022-11-02|15/09/2022|1|0.95|348000000|363240000
2023-01-01 17:10:48|01056|960584|NASDAQ WSC|9.44B|9440000000|45.17|1,738,219|10.6%|24|2023-02-23|15/12/2022||0.4412||601700000|2022-11-02|15/09/2022|0.39|0.3717|604170000|584250000
2023-01-01 17:10:51|01057|1073227|NYSE INSP|7.28B|7280000000|251.88|318,428|9.48%|23|2023-02-07|15/12/2022||-0.6796||116960000|2022-11-01|15/09/2022|-0.6|-0.76|109200000|94310000
2023-01-01 17:10:54|01058|1123145|NASDAQ SWAV|7.43B|7430000000|205.61|454,758|15.3%|20|2023-02-16|15/12/2022||0.9797||141510000|2022-11-07|15/09/2022|0.92|0.53|131300000|123970000
2023-01-01 17:10:58|01059|958242|NASDAQ RPD|2.01B|2010000000|33.98|1,077,274|-71.13%|30|2023-02-09|15/12/2022||0.1745||179680000|2022-11-02|15/09/2022|0.14|0.05|176000000|176080000
2023-01-01 17:11:04|01060|17300|NASDAQ SYNA|3.79B|3790000000|95.16|525,222|-67.13%|38|2023-02-02|15/12/2022||2.34||365380000|2022-11-03|15/09/2022|3.52|2.59|448100000|370630000
2023-01-01 17:11:07|01061|100233|NASDAQ VRNS|2.64B|2640000000|23.94|1,561,305|-50.92%|36|2023-02-06|15/12/2022||0.1704||140670000|2022-10-31|15/09/2022|0.06|0.06|123300000|124350000
2023-01-01 17:11:10|01062|992965|NASDAQ BL|4.02B|4020000000|67.27|468,452|-35.03%|26|2023-02-16|15/12/2022||0.1647||139770000|2022-11-03|15/09/2022|0.21|0.09|134300000|134160000
2023-01-01 17:11:14|01063|41307|NASDAQ FOXF|3.86B|3860000000|91.23|223,674|-46.37%|37|2023-02-28|15/12/2022||1.21||381870000|2022-11-03|15/09/2022|1.35|1.3|409170000|395220000
2023-01-01 17:11:18|01064|986248|NASDAQ MEDP|6.59B|6590000000|212.41|388,735|-2.4%|26|2023-02-13|15/12/2022||1.73||381790000|2022-10-24|15/09/2022|2.05|1.47|383740000|357170000
2023-01-01 17:11:21|01065|40050|NASDAQ AMBA|3.16B|3160000000|82.23|582,037|-59.47%|38|2023-02-28|15/01/2023||0.1515||83550000|2022-12-01|15/10/2022|0.24|0.2|83100000|83020000
2023-01-01 17:11:24|01066|15459|NASDAQ ARWR|4.3B|4300000000|40.56|875,905|-38.82%|37|2023-02-09|15/12/2022||0.287||155020000|2022-11-28|15/09/2022|-0.8|-0.584|31570000|50300000
2023-01-01 17:11:27|01067|943118|NYSE WK|4.43B|4430000000|83.97|331,590|-35.65%|33|2023-02-21|15/12/2022||-0.0855||141210000|2022-11-02|15/09/2022|-0.15|-0.26|132800000|132470000
2023-01-01 17:11:30|01068|958818|NYSE PFGC|9.09B|9090000000|58.39|1,101,492|27.24%|30|2023-02-08|15/12/2022||0.7061||13880000000|2022-11-09|15/09/2022|1.08|0.8|14700000000|14410000000
2023-01-01 17:11:34|01069|16945|NASDAQ POWI|4.1B|4100000000|71.72|375,487|-22.79%|38|2023-02-02|15/12/2022||0.7472||159890000|2022-11-02|15/09/2022|0.84|0.8305|160230000|164290000
2023-01-01 17:11:37|01070|17416|NASDAQ TXRH|6.09B|6090000000|90.95|889,762|1.87%|38|2023-02-21|15/12/2022||1.02||1020000000|2022-10-27|15/09/2022|0.93|0.88|993300000|971270000
2023-01-01 17:11:40|01071|951001|NASDAQ BPMC|2.62B|2620000000|43.81|692,694|-59.1%|30|2023-02-15|15/12/2022||-2.65||34530000|2022-11-01|15/09/2022|-2.23|-2.49|65980000|43510000
2023-01-01 17:11:44|01072|16089|NASDAQ FFIN|4.87B|4870000000|34.40|467,713|-32.34%|36|2023-01-26|15/12/2022||0.4117||136690000|2022-10-20|15/09/2022|0.41|0.4128|134100000|137380000
2023-01-01 17:11:52|01073|16219|NASDAQ NOVT|4.85B|4850000000|135.87|163,608|-22.95%|38|2023-03-01|15/12/2022||0.67||216170000|2022-11-08|15/09/2022|0.81|0.76|223000000|217620000
2023-01-01 17:11:55|01074|1077002|NYSE BJ|8.89B|8890000000|66.16|1,736,946|-1.21%|24|2023-03-02|15/01/2023||0.8577||4800000000|2022-11-17|15/10/2022|0.99|0.83|4690000000|4650000000
2023-01-01 17:12:00|01075|16045|NASDAQ EXPO|5.02B|5020000000|99.09|179,627|-15.11%|38|2023-02-02|15/12/2022||0.39||111470000|2022-10-27|15/09/2022|0.47|0.42|127200000|114000000
2023-01-01 17:12:03|01076|16348|NASDAQ IIVI|5.8B|5800000000|41.95|2,189,226|-38.61%|36|2022-11-02|15/09/2022||0.8486||1330000000|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000
2023-01-01 17:12:06|01077|1155835|NASDAQ SPT|3.1B|3100000000|56.46|587,460|-37.74%|18|2023-02-21|15/12/2022||-0.0191||69890000|2022-11-03|15/09/2022|-0.02|-0.04|65300000|65000000
2023-01-01 17:12:10|01078|17254|NASDAQ STAA|2.34B|2340000000|48.54|600,960|-46.83%|38|2023-03-01|15/12/2022||0.1396||65010000|2022-11-02|15/09/2022|0.21|0.21|76000000|75010000
2023-01-01 17:12:13|01079|16678|NASDAQ MSTR|1.6B|1600000000|141.57|604,308|-74%|38|2023-01-31|15/12/2022||-0.13||132120000|2022-11-01|15/09/2022|-0.96|0.27|125400000|127580000
2023-01-01 17:12:16|01080|1096240|NASDAQ TWST|1.35B|1350000000|23.81|1,232,039|-69.23%|23|2023-02-09|15/12/2022||-1.16||54220000|2022-11-18|15/09/2022|-0.91|-1.27|57300000|56780000
2023-01-01 17:12:20|01081|16420|NASDAQ ZD|3.73B|3730000000|79.10|266,069|-28.65%|38|2023-02-09|15/12/2022||2.35||400970000|2022-11-08|15/09/2022|1.58|1.53|341870000|346230000
2023-01-01 17:12:24|01082|15467|NYSE ASGN|4.07B|4070000000|81.48|245,590|-33.97%|38|2023-02-15|15/12/2022||1.5||1140000000|2022-10-26|15/09/2022|1.79|1.78|1200000000|1190000000
2023-01-01 17:12:27|01083|1096129|NASDAQ UPWK|1.37B|1370000000|10.44|1,619,158|-69.44%|23|2023-02-09|15/12/2022||-0.0367||159290000|2022-10-26|15/09/2022|-0.03|-0.0725|158640000|157580000
2023-01-01 17:12:31|01084|17239|NASDAQ SPSC|4.63B|4630000000|128.43|135,294|-9.78%|38|2023-02-07|15/12/2022||0.5456||120770000|2022-10-27|15/09/2022|0.63|0.52|114500000|114010000
2023-01-01 17:12:38|01085|17203|NASDAQ SMTC|1.82B|1820000000|28.69|1,372,720|-67.74%|38|2023-03-15|15/01/2023||0.536||151740000|2022-11-30|15/10/2022|0.65|0.63|177600000|179680000
2023-01-01 17:12:42|01086|940768|NASDAQ HQY|5.21B|5210000000|61.64|849,550|39.33%|34|2023-03-20|15/01/2023||0.3434||227990000|2022-12-06|15/10/2022|0.38|0.34|216100000|206750000
2023-01-01 17:12:46|01087|16256|NASDAQ HELE|2.66B|2660000000|110.91|436,340|-54.63%|40|2023-04-27|15/02/2023||1.9||468400000|2023-01-05|15/11/2022||2.61||533600000
2023-01-01 17:12:51|01088|16236|NASDAQ HALO|7.69B|7690000000|56.90|1,152,082|41.51%|38|2023-02-21|15/12/2022||0.265||190110000|2022-11-08|15/09/2022|0.74|0.32|209000000|189720000
2023-01-01 17:12:54|01089|1009130|NYSE BHVN|739.97M|739970000|13.88|1,886,712|-85.91%|25|2023-03-01|15/12/2022||-1.25||0.00|2022-11-09|15/09/2022|-1.75|-2.42|0.00|0.00
2023-01-01 17:12:58|01090|21252|NYSE KBR|7.26B|7260000000|52.80|1,061,257|10.88%|38|2023-02-21|15/12/2022||0.5937||1650000000|2022-10-26|15/09/2022|0.65|0.63|1630000000|1650000000
2023-01-01 17:13:00|01091|1027143|NASDAQ RDFN|461.09M|461090000|4.24|4,696,478|-88.96%|24|2023-02-16|15/12/2022||-1.03||448330000|2022-11-09|15/09/2022|-0.83|-0.76|600500000|606310000
2023-01-01 17:13:04|01092|40083|NASDAQ NEO|1.17B|1170000000|9.24|1,271,207|-72.92%|38|2023-02-22|15/12/2022||-0.1638||129680000|2022-11-08|15/09/2022|-0.14|-0.2|128780000|122410000
2023-01-01 17:13:07|01093|52417|NASDAQ CELH|7.93B|7930000000|104.04|1,004,073|39.52%|24|2023-03-09|15/12/2022||0.1375||174490000|2022-11-09|15/09/2022|-2.46|0.1|188200000|161820000
2023-01-01 17:13:10|01094|21128|NYSE MMS|4.46B|4460000000|73.33|392,575|-7.96%|38|2023-02-09|15/12/2022||0.8||1110000000|2022-11-21|15/09/2022|1.13|0.7|1180000000|1120000000
2023-01-01 17:13:17|01095|953821|NASDAQ WING|4.12B|4120000000|137.62|675,687|-17.57%|31|2023-02-15|15/12/2022||0.4075||100610000|2022-10-26|15/09/2022|0.45|0.3625|92670000|89820000
2023-01-01 17:13:23|01096|950998|NYSE NSA|4.46B|4460000000|36.12|709,441|-47.8%|31|2023-02-27|15/12/2022||0.2944||203600000|2022-11-02|15/09/2022|0.72|0.28|140800000|199990000
2023-01-01 17:13:27|01097|1052916|NASDAQ EYE|3.06B|3060000000|38.76|601,202|-19.23%|23|2023-03-01|15/12/2022||-0.0196||471780000|2022-11-10|15/09/2022|0.15|0.14|499200000|506040000
2023-01-01 17:13:30|01098|958147|NYSE HLI|5.99B|5990000000|87.16|324,562|-15.8%|30|2023-02-07|15/12/2022||1.37||552190000|2022-10-27|15/09/2022|1.19|1.06|490000000|442400000
2023-01-01 17:13:34|01099|15534|NASDAQ BCPC|3.92B|3920000000|122.11|85,547|-27.57%|38|2023-02-17|15/12/2022||0.965||244220000|2022-11-04|15/09/2022|1|0.935|244270000|239620000
2023-01-01 17:13:38|01100|15371|NASDAQ ALKS|4.29B|4290000000|26.13|1,710,752|12.34%|36|2023-02-15|15/12/2022||0.0275||287720000|2022-11-02|15/09/2022|0.02|0.03|252400000|273780000
2023-01-01 17:13:41|01101|1054949|NYSE AQUA|4.8B|4800000000|39.60|617,476|-15.29%|24|2023-01-31|15/12/2022||0.1439||426690000|2022-11-15|15/09/2022|0.33|0.32|504800000|465390000
2023-01-01 17:13:44|01102|1084931|NASDAQ TENB|4.29B|4290000000|38.15|895,684|-30.72%|24|2023-01-31|15/12/2022||0.0707||181440000|2022-10-25|15/09/2022|0.15|0.0302|174850000|170190000
2023-01-01 17:13:49|01103|20348|NYSE AMN|4.46B|4460000000|102.82|601,569|-15.95%|38|2023-02-16|15/12/2022||2.14||1070000000|2022-11-03|15/09/2022|2.57|2.37|1140000000|1099000000
2023-01-01 17:13:52|01104|20365|NYSE JBT|2.91B|2910000000|91.33|207,663|-40.52%|38|2023-02-21|15/12/2022||1.39||597920000|2022-10-26|15/09/2022|1.27|1.19|555400000|558470000
2023-01-01 17:13:56|01105|29662|NYSE MTDR|6.76B|6760000000|57.24|1,097,480|55.04%|38|2023-02-21|15/12/2022||2.18||693320000|2022-10-25|15/09/2022|2.68|2.51|840930000|736860000
2023-01-01 17:14:00|01106|20275|NYSE SSD|3.83B|3830000000|88.66|202,907|-36.25%|38|2023-02-06|15/12/2022||1.11||482830000|2022-10-24|15/09/2022|2.06|1.52|553660000|527240000
2023-01-01 17:14:03|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|0.44%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2023-01-01 17:14:06|01108|1096126|NYSE LTHM|3.56B|3560000000|19.87|3,406,745|-18.5%|23|2023-02-16|15/12/2022||0.368||241200000|2022-11-01|15/09/2022|0.41|0.38|231600000|243150000
2023-01-01 17:14:09|01109|1171774|NYSE DOCN|2.45B|2450000000|25.47|1,360,446|-68.29%|12|2023-02-23|15/12/2022||0.1962||161180000|2022-11-07|15/09/2022|0.38|0.23|152120000|147780000
2023-01-01 17:14:13|01110|21037|NYSE NSP|4.31B|4310000000|113.60|193,017|-3.82%|38|2023-02-13|15/12/2022||0.89||1510000000|2022-10-31|15/09/2022|1.23|0.965|1440000000|1450000000
2023-01-01 17:14:21|01111|39261|NYSE HRI|3.85B|3850000000|131.57|196,304|-15.96%|37|2023-02-09|15/12/2022||3.54||769970000|2022-10-20|15/09/2022|3.42|3.53|745100000|725410000
2023-01-01 17:14:24|01112|21036|NYSE MXL|2.67B|2670000000|33.95|476,265|-54.93%|38|2023-02-08|15/12/2022||1.06||289680000|2022-10-25|15/09/2022|1.05|1.04|285730000|284970000
2023-01-01 17:14:27|01113|17437|NASDAQ UFPI|4.88B|4880000000|79.25|258,613|-13.87%|38|2023-02-22|15/12/2022||1.91||1940000000|2022-10-20|15/09/2022|2.66|2.51|2320000000|2250000000
2023-01-01 17:14:30|01114|1156638|NASDAQ BEAM|2.69B|2690000000|39.11|812,783|-50.92%|18|2023-02-27|15/12/2022||-1.38||12530000|2022-11-07|15/09/2022|-1.56|-1.28|15800000|7150000
2023-01-01 17:14:34|01115|1054954|NYSE SAIL|6.19B|6190000000|65.24|2,105,039|34.96%|23|2022-11-09|15/09/2022||-0.065||133180000|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000
2023-01-01 17:14:36|01116|1055910|NASDAQ DNLI|3.78B|3780000000|27.81|803,613|-37.65%|24|2023-02-27|15/12/2022||-0.8181||9750000|2022-11-03|15/09/2022|-0.84|-0.8018|3560000|17020000
2023-01-01 17:14:41|01117|41304|NASDAQ FATE|980.45M|980450000|10.09|1,780,261|-82.76%|33|2023-02-27|15/12/2022||-0.8812||18950000|2022-11-03|15/09/2022|-0.86|-0.89|14980000|15630000
2023-01-01 17:14:44|01118|1088195|NYSE BE|3.74B|3740000000|19.12|2,521,676|-12.81%|24|2023-02-08|15/12/2022||0.118||404290000|2022-11-03|15/09/2022|-0.2|-0.0917|292270000|276210000
2023-01-01 17:14:47|01119|985128|NYSE ATKR|4.69B|4690000000|113.42|480,808|2.01%|27|2023-01-30|15/12/2022||3.93||817630000|2022-11-18|15/09/2022|5.52|5.08|1030000000|981800000
2023-01-01 17:14:50|01120|101888|NYSE QTWO|1.55B|1550000000|26.87|555,628|-66.18%|34|2023-02-14|15/12/2022||0.1725||156330000|2022-11-07|15/09/2022|0.1|0.0406|144860000|146820000
2023-01-01 17:14:54|01121|994769|NYSE HGV|4.54B|4540000000|38.54|763,671|-26.04%|26|2023-02-28|15/12/2022||0.7709||974110000|2022-11-09|15/09/2022|1.24|0.79|1120000000|926470000
2023-01-01 17:14:57|01122|9222|NYSE DEN|4.34B|4340000000|87.02|780,697|13.62%|39|2023-02-23|15/12/2022||1.77||392440000|2022-11-03|15/09/2022|1.9|1.95|439490000|399500000
2023-01-01 17:15:05|01123|16719|NASDAQ NEOG|3.29B|3290000000|15.23|4,027,778|-66.46%|38|2023-03-21|15/02/2023||-0.04||235400000|2023-01-05|15/11/2022||-0.08||234050000
2023-01-01 17:15:14|01124|40089|NASDAQ QLYS|4.26B|4260000000|112.23|384,321|-18.21%|38|2023-02-09|15/12/2022||0.9021||130170000|2022-11-02|15/09/2022|0.94|0.87|125600000|124890000
2023-01-01 17:15:18|01125|21019|NYSE ENV|3.41B|3410000000|61.70|511,283|-22.23%|38|2023-02-23|15/12/2022||0.4377||296310000|2022-11-08|15/09/2022|0.45|0.44|306700000|302870000
2023-01-01 17:15:22|01126|15761|NYSE CNMD|2.7B|2700000000|88.64|403,558|-37.47%|38|2023-01-25|15/12/2022||0.9456||306450000|2022-10-26|15/09/2022|0.77|0.752|275090000|280830000
2023-01-01 17:15:25|01127|20399|NYSE RHP|4.49B|4490000000|81.78|327,328|-11.07%|38|2023-02-23|15/12/2022||0.6766||508140000|2022-10-31|15/09/2022|0.79|0.89|467760000|441360000
2023-01-01 17:15:29|01128|16502|NASDAQ LHCG|5.02B|5020000000|161.69|333,067|17.82%|38|2023-03-01|15/12/2022||1.28||606220000|2022-11-02|15/09/2022|1.06|1.32|576910000|612010000
2023-01-01 17:15:33|01129|17001|NASDAQ PZZA|2.91B|2910000000|82.31|546,947|-38.33%|38|2023-02-23|15/12/2022||0.6578||523020000|2022-11-03|15/09/2022|0.54|0.61|511000000|513400000
2023-01-01 17:15:36|01130|16008|NASDAQ ENSG|5.2B|5200000000|94.61|250,510|12.68%|38|2023-02-08|15/12/2022||1.1||796120000|2022-10-26|15/09/2022|1.04|1.04|770000000|751250000
2023-01-01 17:15:40|01131|101895|NYSE TNET|4.1B|4100000000|67.80|298,660|-28.83%|35|2023-02-13|15/12/2022||0.4032||277500000|2022-10-25|15/09/2022|1.64|1.02|369000000|302470000
2023-01-01 17:15:46|01132|16842|NASDAQ OSTK|885.52M|885520000|19.36|1,309,252|-67.19%|38|2023-02-22|15/12/2022||0.0714||454750000|2022-10-27|15/09/2022|0.13|0.11|460280000|479460000
2023-01-01 17:15:50|01133|16954|NASDAQ PRFT|2.42B|2420000000|69.83|210,601|-45.99%|38|2023-02-23|15/12/2022||1.13||235890000|2022-10-27|15/09/2022|1.11|1.1|227600000|230380000
2023-01-01 17:15:53|01134|986078|NYSE KNSL|6.04B|6040000000|261.52|156,366|9.93%|26|2023-02-16|15/12/2022||2.09||254470000|2022-10-27|15/09/2022|1.64|1.51|216960000|252300000
2023-01-01 17:15:56|01135|16044|NASDAQ EXLS|5.6B|5600000000|169.43|238,936|17.03%|38|2023-02-28|15/12/2022||1.48||358820000|2022-10-27|15/09/2022|1.54|1.41|361400000|345700000
2023-01-01 17:16:00|01136|21235|NYSE RLI|5.96B|5960000000|131.27|186,048|17.1%|38|2023-01-25|15/12/2022||1.14||361520000|2022-10-19|15/09/2022|0.5|0.4997|403750000|380740000
2023-01-01 17:16:03|01137|41018|NASDAQ TGTX|1.58B|1580000000|11.83|4,223,197|-37.74%|37|2023-03-09|15/12/2022||-0.2725||2130000|2022-11-10|15/09/2022|-0.26|-0.38|2030000|1460000
2023-01-01 17:16:07|01138|955557|NASDAQ ALRM|2.47B|2470000000|49.48|269,648|-41.66%|31|2023-02-28|15/12/2022||0.4691||211720000|2022-11-08|15/09/2022|0.55|0.5|216100000|209790000
2023-01-01 17:16:11|01139|16078|NASDAQ FELE|3.69B|3690000000|79.75|171,643|-15.66%|38|2023-02-21|15/12/2022||0.965||483500000|2022-10-25|15/09/2022|1.26|1.25|551670000|552700000
2023-01-01 17:16:14|01140|1156199|NASDAQ CRNC|740.13M|740130000|18.53|495,400|-75.82%|18|2023-02-06|15/12/2022||0.088||76670000|2022-11-29|15/09/2022|-0.14|-0.22|58100000|56090000
2023-01-01 17:16:19|01141|942650|NYSE NVRO|1.4B|1400000000|39.60|584,094|-51.15%|33|2023-02-16|15/12/2022||-0.475||112570000|2022-11-02|15/09/2022|2.32|-0.73|100500000|99400000
2023-01-01 17:16:23|01142|20505|NYSE MUSA|6.34B|6340000000|279.54|317,833|40.3%|36|2023-02-01|15/12/2022||5.39||5710000000|2022-10-26|15/09/2022|9.28|7.57|6190000000|6000000000
2023-01-01 17:16:30|01143|15867|NASDAQ CWST|4.1B|4100000000|79.31|191,950|-7.15%|36|2023-02-23|15/12/2022||0.227||262830000|2022-10-27|15/09/2022|0.45|0.37|295300000|267910000
2023-01-01 17:16:33|01144|1088200|NASDAQ SONO|2.15B|2150000000|16.90|1,956,051|-43.29%|24|2023-02-08|15/12/2022||0.352||603940000|2022-11-16|15/09/2022|-0.32|-0.43|316300000|306130000
2023-01-01 17:16:36|01145|1096118|NASDAQ KOD|372.5M|372500000|7.16|288,193|-91.55%|23|2023-02-28|15/12/2022||-1.47||0.00|2022-11-09|15/09/2022|-1.47|-1.72|0.00|0.00
2023-01-01 17:16:40|01146|1166732|NYSE FUBO|339.86M|339860000|1.74|9,760,353|-88.79%|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
2023-01-01 17:16:46|01147|1010718|NASDAQ APPN|2.36B|2360000000|32.56|491,534|-50.07%|24|2023-02-23|15/12/2022||-0.4138||122510000|2022-11-03|15/09/2022|-0.43|-0.23|117900000|115940000
2023-01-01 17:16:49|01148|24317|NASDAQ VG|5.39B|5390000000|20.99|4,273,064|0.96%|37|2022-11-09|15/09/2022||0.0385||390100000|2022-08-04|15/06/2022||0.0288||377000000
2023-01-01 17:16:52|01149|940816|NASDAQ TRUP|1.94B|1940000000|47.53|642,099|-64%|34|2023-02-14|15/12/2022||-0.2913||241970000|2022-11-03|15/09/2022|-0.32|-0.28|233800000|230110000
2023-01-01 17:16:55|01150|16227|NYSE GTLS|4.15B|4150000000|115.23|971,573|-27.75%|38|2023-02-23|15/12/2022||1.81||497100000|2022-10-28|15/09/2022|1.49|1.31|412100000|448360000
2023-01-01 17:16:59|01151|1153169|NASDAQ PGNY|2.89B|2890000000|31.15|806,623|-38.13%|20|2023-02-27|15/12/2022||0.02||210620000|2022-11-03|15/09/2022|0.13|0.05|205370000|194540000
2023-01-01 17:17:03|01152|1153690|NYSE SI|550.86M|550860000|17.40|3,715,686|-88.26%|19|2023-01-17|15/12/2022||1.21||86800000|2022-10-18|15/09/2022|1.28|1.4|99220000|100320000
2023-01-01 17:17:06|01153|20162|NYSE AIT|4.86B|4860000000|126.03|182,477|22.72%|38|2023-01-26|15/12/2022||1.6||947890000|2022-10-27|15/09/2022|1.97|1.65|1060000000|989600000
2023-01-01 17:17:14|01154|20347|NYSE ABG|3.97B|3970000000|179.25|187,852|3.77%|38|2023-02-07|15/12/2022||8.34||3920000000|2022-10-27|15/09/2022|9.23|9.2|3870000000|3950000000
2023-01-01 17:17:17|01155|1096077|NASDAQ ARVN|1.82B|1820000000|34.21|467,606|-58.35%|24|2023-02-27|15/12/2022||-1.18||30450000|2022-11-08|15/09/2022|-1.24|-1.16|30300000|34700000
2023-01-01 17:17:21|01156|13079|NASDAQ CCMP|4.97B|4970000000|173.69|484,866|-9.39%|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2023-01-01 17:17:24|01157|1080050|NASDAQ FOCS|2.89B|2890000000|37.27|302,142|-37.59%|25|2023-02-16|15/12/2022||0.9317||514570000|2022-11-03|15/09/2022|1.06|1.01|519860000|503400000
2023-01-01 17:17:28|01158|17169|NASDAQ SHOO|2.52B|2520000000|31.96|833,518|-31.22%|38|2023-02-23|15/12/2022||0.5519||458410000|2022-11-02|15/09/2022|0.79|0.79|556600000|536060000
2023-01-01 17:17:33|01159|20282|NYSE BOX|4.45B|4450000000|31.13|1,155,384|18.86%|33|2023-03-01|15/01/2023||0.3428||256700000|2022-11-30|15/10/2022|0.31|0.3|250000000|251310000
2023-01-01 17:17:39|01160|20340|NYSE SEM|3.15B|3150000000|24.83|633,134|-15.54%|38|2023-02-23|15/12/2022||0.3563||1580000000|2022-11-03|15/09/2022|0.21|0.45|1570000000|1559000000
2023-01-01 17:17:44|01161|15323|NASDAQ ACIW|2.58B|2580000000|23.00|975,133|-33.72%|38|2023-03-02|15/12/2022||1.03||437920000|2022-11-02|15/09/2022|0.2|0.0625|306590000|314800000
2023-01-01 17:17:47|01162|32311|NYSE AEO|2.62B|2620000000|13.96|4,816,633|-44.87%|39|2023-03-01|15/01/2023||0.2607||1460000000|2022-11-22|15/10/2022|0.42|0.23|1200000000|1210000000
2023-01-01 17:17:51|01163|16391|NASDAQ IRDM|6.46B|6460000000|51.40|540,278|24.49%|38|2023-02-16|15/12/2022||0.0005||175130000|2022-10-20|15/09/2022|0.02|0.017|184060000|180910000
2023-01-01 17:17:54|01164|1053088|NASDAQ ALTR|3.64B|3640000000|45.47|361,151|-41.19%|24|2023-02-23|15/12/2022||0.1929||147020000|2022-11-03|15/09/2022|0.05|0.01|119400000|117620000
2023-01-01 17:17:58|01165|1137570|NASDAQ BBIO|1.14B|1140000000|7.62|1,262,440|-54.32%|18|2023-02-23|15/12/2022||-0.9098||5720000|2022-11-03|15/09/2022|-0.93|-0.9681|338000|4090000
2023-01-01 17:18:01|01166|997108|NASDAQ HLNE|3.48B|3480000000|63.88|209,937|-38.35%|25|2023-01-31|15/12/2022||0.8193||118310000|2022-11-01|15/09/2022|0.97|0.62|92900000|102560000
2023-01-01 17:18:04|01167|13963|NASDAQ AEIS|3.21B|3210000000|85.78|197,645|-5.8%|38|2023-02-08|15/12/2022||1.58||447560000|2022-11-01|15/09/2022|2.12|1.38|516270000|439750000
2023-01-01 17:18:09|01168|1084218|NASDAQ ALLK|713.39M|713390000|8.42|1,065,732|-13.99%|23|2023-02-28|15/12/2022||-0.533||0.00|2022-11-07|15/09/2022|-0.53|-0.7548|0.00|0.00
2023-01-01 17:18:12|01169|101891|NASDAQ MGNI|1.41B|1410000000|10.59|1,882,054|-39.49%|35|2023-03-15|15/12/2022||0.3259||153990000|2022-11-09|15/09/2022|0.18|0.14|127700000|124360000
2023-01-01 17:18:16|01170|16461|NASDAQ KLIC|2.52B|2520000000|44.26|539,513|-26.89%|38|2023-02-02|15/12/2022||0.815||244430000|2022-11-16|15/09/2022|1.19|0.98|286300000|277000000
2023-01-01 17:18:19|01171|16371|NASDAQ INSM|2.71B|2710000000|19.98|1,464,380|-26.65%|36|2023-02-23|15/12/2022||-1||71040000|2022-10-27|15/09/2022|-1.09|-0.8786|67730000|66850000
2023-01-01 17:18:23|01172|1155092|NASDAQ SITM|2.18B|2180000000|101.62|309,052|-65.26%|18|2023-02-01|15/12/2022||0.5501||60000000|2022-11-02|15/09/2022|0.97|0.86|73100000|85610000
2023-01-01 17:18:26|01173|1141594|NYSE PHR|1.71B|1710000000|32.36|308,158|-22.32%|17|2023-03-30|15/01/2023||-0.79||74510000|2022-12-08|15/10/2022|-0.76|-0.88|73100000|70860000
2023-01-01 17:18:29|01174|20745|NYSE LCII|2.35B|2350000000|92.45|212,317|-40.69%|38|2023-02-09|15/12/2022||2.25||955090000|2022-11-01|15/09/2022|2.4|2.38|1130000000|1170000000
2023-01-01 17:18:34|01175|15574|NASDAQ BLKB|3.06B|3060000000|58.86|279,009|-25.47%|38|2023-02-08|15/12/2022||0.6033||278290000|2022-11-01|15/09/2022|0.69|0.6017|261300000|260740000
2023-01-01 17:18:38|01176|31051|NASDAQ MTSI|4.45B|4450000000|62.98|442,472|-19.57%|38|2023-01-31|15/12/2022||0.7938||179700000|2022-11-03|15/09/2022|0.77|0.76|178100000|177680000
2023-01-01 17:18:42|01177|1127881|NYSE PD|2.37B|2370000000|26.56|953,016|-23.57%|21|2023-03-16|15/01/2023||0.0051||99310000|2022-12-01|15/10/2022|0.04|-0.03|94200000|92950000
2023-01-01 17:18:49|01178|21052|NYSE BCO|2.5B|2500000000|53.71|252,978|-18.09%|38|2023-02-22|15/12/2022||1.96||1190000000|2022-10-26|15/09/2022|1.34|1.31|1140000000|1170000000
2023-01-01 17:18:53|01179|977677|NASDAQ RRR|4.14B|4140000000|40.01|374,927|-25.62%|28|2023-02-01|15/12/2022||0.5315||419890000|2022-10-27|15/09/2022|0.83|0.51|414400000|407990000
2023-01-01 17:18:57|01180|15492|NASDAQ ATRC|2.06B|2060000000|44.38|283,202|-36.17%|38|2023-03-01|15/12/2022||-0.1743||87650000|2022-11-01|15/09/2022|-0.27|-0.2568|83250000|81790000
2023-01-01 17:19:03|01181|101906|NYSE SFBS|3.74B|3740000000|68.91|152,204|-18.87%|34|2023-01-23|15/12/2022||1.24||137350000|2022-10-17|15/09/2022|1.17|1.23|135360000|132500000
2023-01-01 17:19:06|01182|1096499|NASDAQ AXNX|3.1B|3100000000|62.53|580,994|11.66%|23|2023-03-08|15/12/2022||-0.2563||74600000|2022-10-31|15/09/2022|-0.34|-0.47|70400000|63700000
2023-01-01 17:19:13|01183|16538|NASDAQ LPSN|763.83M|763830000|10.14|931,053|-71.61%|39|2023-02-23|15/12/2022||0.1193||128460000|2022-11-02|15/09/2022|0.03|-0.08|129600000|123480000
2023-01-01 17:19:17|01184|21089|NYSE SKY|2.93B|2930000000|51.51|408,067|-34.78%|32|2023-02-02|15/12/2022||0.9513||544720000|2022-11-01|15/09/2022|2.51|1.82|806830000|694610000
2023-01-01 17:19:27|01185|9240|NYSE SWN|6.45B|6450000000|5.850|25,846,513|25.54%|39|2023-02-23|15/12/2022||0.3062||2380000000|2022-10-27|15/09/2022|0.32|0.3024|4540000000|2490000000
2023-01-01 17:19:31|01186|960625|NASDAQ LIVN|2.97B|2970000000|55.54|418,212|-36.47%|30|2023-03-01|15/12/2022||0.7293||262920000|2022-11-02|15/09/2022|0.58|0.55|252600000|246930000
2023-01-01 17:19:35|01187|20698|NYSE KWR|2.99B|2990000000|166.90|78,941|-27.68%|38|2023-03-01|15/12/2022||1.29||465100000|2022-11-03|15/09/2022|1.74|1.47|492200000|488280000
2023-01-01 17:19:39|01188|21136|NYSE ROG|2.25B|2250000000|119.34|541,578|-56.29%|38|2023-02-21|15/12/2022||1.33||259300000|2022-11-08|15/09/2022|1.11|1.27|247200000|255500000
2023-01-01 17:19:42|01189|50936|NASDAQ CYRX|850.15M|850150000|17.35|539,185|-70.68%|33|2023-03-09|15/12/2022||-0.21||58580000|2022-11-03|15/09/2022|-0.15|-0.1419|60460000|69950000
2023-01-01 17:19:46|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|325,835|6.76%|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2023-01-01 17:19:49|01191|1057699|NASDAQ LPRO|852.53M|852530000|6.75|947,991|-69.97%|20|2023-02-23|15/12/2022||0.1475||41860000|2022-11-03|15/09/2022|0.19|0.154|50660000|44440000
2023-01-01 17:19:52|01192|17026|NASDAQ RCII|1.26B|1260000000|22.55|742,848|-53.06%|38|2023-02-22|15/12/2022||0.7629||998230000|2022-11-02|15/09/2022|0.94|0.93|1000000000|1020000000
2023-01-01 17:19:56|01193|15676|NASDAQ CCOI|2.66B|2660000000|57.08|296,026|-22%|38|2023-02-23|15/12/2022||0.182||150940000|2022-11-03|15/09/2022|-0.17|0.22|150000000|149810000
2023-01-01 17:19:59|01194|44409|NASDAQ LGIH|2.16B|2160000000|92.60|224,886|-40.06%|36|2023-02-14|15/12/2022||1.88||567320000|2022-11-01|15/09/2022|3.85|3.88|547070000|669410000
2023-01-01 17:20:03|01195|20530|NYSE FIX|4.1B|4100000000|115.08|200,569|16.31%|38|2023-02-23|15/12/2022||1.35||1060000000|2022-10-26|15/09/2022|1.67|1.37|1120000000|1050000000
2023-01-01 17:20:06|01196|993270|NYSE IIPR|2.83B|2830000000|101.35|341,333|-61.45%|25|2023-02-22|15/12/2022||1.33||69620000|2022-11-02|15/09/2022|1.32|1.33|70900000|68090000
2023-01-01 17:20:11|01197|15913|NASDAQ DIOD|3.46B|3460000000|76.14|261,173|-30.66%|38|2023-02-14|15/12/2022||1.66||493490000|2022-11-07|15/09/2022|2|1.87|521270000|521840000
2023-01-01 17:20:14|01198|1077150|NASDAQ EXPI|1.69B|1690000000|11.08|1,069,305|-67.11%|26|2023-02-23|15/12/2022||0.07||1170000000|2022-11-02|15/09/2022|0.03|0.07|1240000000|1370000000
2023-01-01 17:20:20|01199|17485|NASDAQ VICR|2.37B|2370000000|53.75|260,307|-57.67%|38|2023-02-23|15/12/2022||0.2433||101570000|2022-10-25|15/09/2022|0.18|0.2467|103120000|102270000
2023-01-01 17:20:26|01200|1052244|NASDAQ CARG|1.67B|1670000000|14.01|1,807,222|-58.35%|24|2023-03-02|15/12/2022||0.1287||281440000|2022-11-08|15/09/2022|0.21|0.26|426500000|466580000
2023-01-01 17:20:29|01201|15666|NASDAQ CBRL|2.1B|2100000000|94.74|444,215|-26.35%|38|2023-02-21|15/01/2023||1.48||921440000|2022-12-02|15/10/2022|0.99|1.2|839500000|835700000
2023-01-01 17:20:36|01202|39150|NASDAQ VC|3.68B|3680000000|130.83|282,232|17.72%|38|2023-02-23|15/12/2022||1.47||959660000|2022-10-27|15/09/2022|1.58|1.22|1030000000|827200000
2023-01-01 17:20:40|01203|6438|NASDAQ VIAV|2.38B|2380000000|10.51|1,805,196|-40.35%|38|2023-01-31|15/12/2022||0.1095||271930000|2022-11-03|15/09/2022|0.23|0.2316|310200000|325700000
2023-01-01 17:20:43|01204|13938|NYSE DDD|970.6M|970600000|7.40|1,342,447|-65.65%|38|2023-02-27|15/12/2022||-0.0785||133960000|2022-11-08|15/09/2022|-0.05|-0.07|132300000|136880000
2023-01-01 17:20:47|01205|1137572|NASDAQ KRTX|6.75B|6750000000|196.50|314,467|50%|19|2023-02-16|15/12/2022||-2.24||153850|2022-11-03|15/09/2022|-2.38|-2.13|100000|
2023-01-01 17:20:54|01206|17540|NASDAQ WDFC|2.19B|2190000000|161.21|106,916|-34.1%|39|2023-04-06|15/02/2023||1.53||136500000|2023-01-09|15/11/2022||1.44||141500000
2023-01-01 17:20:58|01207|968965|NYSE WBT|3.44B|3440000000|24.01|2,018,745|1.01%|27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2023-01-01 17:21:02|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
2023-01-01 17:21:08|01209|977671|NYSE NGVT|2.63B|2630000000|70.44|154,156|-1.76%|27|2023-02-22|15/12/2022||0.945||393460000|2022-11-02|15/09/2022|2.09|1.69|482000000|422620000
2023-01-01 17:21:11|01210|1161253|NASDAQ NARI|3.41B|3410000000|63.56|588,600|-30.36%|16|2023-02-22|15/12/2022||-0.1744||98780000|2022-11-02|15/09/2022|-0.19|-0.25|96200000|90790000
2023-01-01 17:21:15|01211|7926|NYSE TEX|2.88B|2880000000|42.72|617,065|-2.8%|38|2023-02-20|15/12/2022||1.12||1100000000|2022-10-27|15/09/2022|1.2|1.04|1120000000|1070000000
2023-01-01 17:21:21|01212|16638|NASDAQ MMSI|4.02B|4020000000|70.62|274,656|13.35%|38|2023-02-22|15/12/2022||0.6714||290150000|2022-10-26|15/09/2022|0.64|0.5286|287180000|272520000
2023-01-01 17:21:25|01213|942484|NYSE BOOT|1.86B|1860000000|62.52|675,290|-49.19%|33|2023-02-01|15/12/2022||1.77||509690000|2022-10-26|15/09/2022|1.06|0.9296|351550000|343770000
2023-01-01 17:21:29|01214|21228|NYSE FN|4.68B|4680000000|128.22|191,640|8.23%|38|2023-02-06|15/12/2022||1.73||632360000|2022-11-07|15/09/2022|1.97|1.69|655400000|630000000
2023-01-01 17:21:33|01215|100223|NASDAQ ITCI|5.01B|5010000000|52.92|620,578|1.11%|34|2023-03-01|15/12/2022||-0.5996||85010000|2022-11-03|15/09/2022|-0.57|-0.80|71900000|66000000
2023-01-01 17:21:36|01216|101868|NYSE IBP|2.44B|2440000000|85.60|179,140|-38.73%|34|2023-03-02|15/12/2022||2.17||677860000|2022-11-03|15/09/2022|2.51|2.31|672920000|673270000
2023-01-01 17:21:40|01217|20656|NYSE PSB|6.55B|6550000000|187.44|481,267|1.78%|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2023-01-01 17:21:43|01218|21153|NYSE CBT|3.78B|3780000000|66.84|335,370|18.93%|38|2023-01-30|15/12/2022||1.01||978720000|2022-11-07|15/09/2022|1.55|1.46|1110000000|1070000000
2023-01-01 17:21:47|01219|15302|NASDAQ AAON|4.01B|4010000000|75.32|182,453|-5.17%|37|2023-03-02|15/12/2022||0.56||240910000|2022-11-07|15/09/2022|0.6643|0.4225|242610000|223630000
2023-01-01 17:21:51|01220|20913|NYSE BMI|3.19B|3190000000|109.03|151,637|2.32%|38|2023-02-06|15/12/2022||0.61||143580000|2022-10-19|15/09/2022|0.61|0.5817|148010000|137780000
2023-01-01 17:21:54|01221|1096076|NASDAQ MNTV|1.04B|1040000000|7.00|1,877,154|-66.9%|23|2023-02-16|15/12/2022||-0.0786||123590000|2022-11-03|15/09/2022|-0.14|-0.14|121380000|120860000
2023-01-01 17:21:58|01222|8243|NYSE IGT|4.52B|4520000000|22.68|1,382,786|-21.55%|39|2023-03-09|15/12/2022||0.3277||1020000000|2022-11-08|15/09/2022|0.43|0.31|1060000000|1010000000
2023-01-01 17:22:02|01223|17209|NYSE HLIO|1.77B|1770000000|54.44|139,469|-48.24%|36|2023-02-27|15/12/2022||0.7375||207040000|2022-11-07|15/09/2022|0.9|0.9725|207210000|218040000
2023-01-01 17:22:06|01224|41193|NYSE APAM|2.36B|2360000000|29.70|536,817|-37.66%|38|2023-02-06|15/12/2022||0.6081||218720000|2022-11-01|15/09/2022|0.7|0.7|234300000|232200000
2023-01-01 17:22:09|01225|24288|NYSE WTS|4.87B|4870000000|146.23|112,231|-24.69%|38|2023-02-09|15/12/2022||1.55||488520000|2022-11-02|15/09/2022|1.79|1.57|488000000|479960000
2023-01-01 17:22:16|01226|1025072|NYSE MGY|5.07B|5070000000|23.45|1,622,701|24.27%|23|2023-02-15|15/12/2022||1||413870000|2022-11-01|15/09/2022|1.29|1.17|482960000|450100000
2023-01-01 17:22:20|01227|13983|NASDAQ ITRI|2.29B|2290000000|50.65|305,605|-26.08%|38|2023-03-01|15/12/2022||0.1281||497160000|2022-11-03|15/09/2022|0.09|0.2451|420900000|462170000
2023-01-01 17:22:24|01228|945652|NYSE DOOR|1.8B|1800000000|80.61|151,615|-31.66%|33|2023-02-22|15/12/2022||1.93||642240000|2022-11-07|15/09/2022|2.53|2.49|728000000|694900000
2023-01-01 17:22:28|01229|1159380|NASDAQ ZNTL|1.15B|1150000000|20.14|513,632|-76.04%|12|2023-02-23|15/12/2022||-1.16||0.00|2022-11-09|15/09/2022|-0.96|-1.22|0.00|
2023-01-01 17:22:34|01230|21194|NYSE CALX|4.48B|4480000000|68.43|517,445|-14.43%|38|2023-02-14|15/12/2022||0.2644||240880000|2022-10-24|15/09/2022|0.34|0.2256|236330000|215230000
2023-01-01 17:22:38|01231|16483|NASDAQ LANC|5.44B|5440000000|197.30|204,383|19.14%|38|2023-02-02|15/12/2022||1.67||473750000|2022-11-03|15/09/2022|1.36|1.63|425500000|406800000
2023-01-01 17:22:41|01232|41272|NYSE SSTK|1.89B|1890000000|52.72|307,075|-52.45%|34|2023-02-09|15/12/2022||0.96||220690000|2022-10-25|15/09/2022|1|0.935|204100000|213430000
2023-01-01 17:22:45|01233|39328|NASDAQ CVLT|2.8B|2800000000|62.84|295,560|-8.82%|38|2023-01-25|15/12/2022||0.7029||206780000|2022-11-01|15/09/2022|0.57|0.5|188100000|186560000
2023-01-01 17:22:49|01234|958234|NASDAQ LOB|1.32B|1320000000|30.12|255,958|-65.49%|30|2023-01-24|15/12/2022||0.48||109760000|2022-10-26|15/09/2022|0.4123|0.4526|141610000|115800000
2023-01-01 17:22:52|01235|15927|NASDAQ DORM|2.54B|2540000000|80.87|112,707|-28.44%|38|2023-02-21|15/12/2022||1.05||442380000|2022-10-24|15/09/2022|1.17|1.15|413470000|398470000
2023-01-01 17:22:56|01236|16769|NASDAQ NUVA|2.15B|2150000000|41.24|950,362|-21.42%|38|2023-02-22|15/12/2022||0.5095||312010000|2022-11-09|15/09/2022|0.54|0.54|295300000|298740000
2023-01-01 17:22:59|01237|16116|NASDAQ FOLD|3.43B|3430000000|12.210|2,247,532|5.71%|38|2023-02-23|15/12/2022||-0.1232||85640000|2022-11-07|15/09/2022|-0.12|-0.1887|81690000|84210000
2023-01-01 17:23:02|01238|1131264|NYSE KTB|2.22B|2220000000|39.99|509,040|-21.97%|19|2023-02-28|15/12/2022||0.7071||665530000|2022-11-03|15/09/2022|1.11|0.88|607000000|609850000
2023-01-01 17:23:07|01239|41209|NYSE EVTC|2.11B|2110000000|32.38|332,924|-35.21%|38|2023-02-22|15/12/2022||0.6483||155050000|2022-11-02|15/09/2022|0.53|0.59|145800000|144550000
2023-01-01 17:23:11|01240|16148|NASDAQ FWRD|2.79B|2790000000|104.89|187,165|-13.38%|38|2023-02-08|15/12/2022||1.75||509770000|2022-10-26|15/09/2022|1.93|1.9|510000000|504250000
2023-01-01 17:23:18|01241|24305|NYSE WWW|860.79M|860790000|10.93|1,306,354|-62.06%|38|2023-02-22|15/12/2022||-0.0367||658420000|2022-11-09|15/09/2022|0.48|0.56|691400000|711650000
2023-01-01 17:23:22|01242|16119|NASDAQ FORM|1.71B|1710000000|22.23|644,227|-51.38%|38|2023-02-01|15/12/2022||0.0644||159140000|2022-10-26|15/09/2022|0.24|0.213|180870000|183030000
2023-01-01 17:23:26|01243|15369|NASDAQ ALGT|1.24B|1240000000|67.99|255,797|-63.65%|38|2023-02-01|15/12/2022||0.8391||587460000|2022-11-02|15/09/2022|-0.54|-0.4729|560300000|556190000
2023-01-01 17:23:29|01244|1162166|NASDAQ NKLA|1.11B|1110000000|2.16|11,963,183|-78.12%|16|2023-02-23|15/12/2022||-0.4176||39910000|2022-11-03|15/09/2022|-0.28|-0.39|24200000|22140000
2023-01-01 17:23:32|01245|1142294|NASDAQ HCAT|581.71M|581710000|10.63|808,722|-73.17%|20|2023-03-01|15/12/2022||-0.1161||68270000|2022-11-08|15/09/2022|-0.13|-0.1896|68350000|66820000
2023-01-01 17:23:36|01246|41321|NASDAQ PTCT|2.79B|2790000000|38.17|612,629|-4.17%|38|2023-02-21|15/12/2022||-1.41||198610000|2022-10-27|15/09/2022|-1.53|-1.31|217100000|178900000
2023-01-01 17:23:39|01247|21116|NYSE AJRD|4.49B|4490000000|55.93|983,955|19.61%|36|2023-02-17|15/12/2022||0.65||618600000|2022-11-01|15/09/2022|0.45|0.4441|549800000|558430000
2023-01-01 17:23:42|01248|998046|NASDAQ RCM|4.56B|4560000000|10.95|4,826,386|-57.04%|26|2023-02-16|15/12/2022||0.0376||523810000|2022-11-08|15/09/2022|0.0799|0.1408|496000000|523710000
2023-01-01 17:23:46|01249|943153|NASDAQ TFIN|1.2B|1200000000|48.87|226,041|-58.96%|33|2023-01-23|15/12/2022||0.6933||111270000|2022-10-19|15/09/2022|0.62|0.8017|110940000|113390000
2023-01-01 17:23:49|01250|1056241|NASDAQ AMEH|1.35B|1350000000|29.59|287,914|-59.73%|24|2023-02-24|15/12/2022||0.09||264400000|2022-11-03|15/09/2022|0.56|0.32|317000000|269590000
2023-01-01 17:23:53|01251|940825|NASDAQ CDNA|610.86M|610860000|11.41|1,007,303|-74.91%|35|2023-02-23|15/12/2022||-0.366||81960000|2022-11-03|15/09/2022|-0.32|-0.392|79360000|82620000
2023-01-01 17:23:56|01252|32534|NYSE YELP|1.91B|1910000000|27.34|758,678|-24.56%|38|2023-02-09|15/12/2022||0.3722||306830000|2022-11-03|15/09/2022|0.13|0.22|308890000|308090000
2023-01-01 17:23:59|01253|945066|NYSE SHAK|1.75B|1750000000|41.53|763,629|-42.45%|32|2023-02-27|15/12/2022||-0.1727||237550000|2022-11-03|15/09/2022|-0.06|-0.06|227800000|225910000
2023-01-01 17:24:04|01254|20752|NYSE FSS|2.82B|2820000000|46.47|299,244|7.22%|38|2023-02-28|15/12/2022||0.5657||379970000|2022-11-03|15/09/2022|0.53|0.53|346000000|369070000
2023-01-01 17:24:08|01255|15881|NASDAQ CYTK|4.34B|4340000000|45.82|1,153,651|0.53%|38|2023-02-23|15/12/2022||-1.22||7350000|2022-11-03|15/09/2022|-1.52|-1.17|2520000|2960000
2023-01-01 17:24:13|01256|1089332|NYSE CWK|2.82B|2820000000|12.46|2,360,409|-43.97%|21|2023-03-02|15/12/2022||0.5242||2010000000|2022-11-03|15/09/2022|0.43|0.55|1780000000|1790000000
2023-01-01 17:24:17|01257|21166|NYSE KAI|2.07B|2070000000|177.63|52,618|-22.93%|38|2023-02-15|15/12/2022||2.34||233940000|2022-11-01|15/09/2022|2.38|2.16|225000000|219900000
2023-01-01 17:24:21|01258|21050|NYSE AMRC|2.97B|2970000000|57.14|306,258|-29.84%|38|2023-02-28|15/12/2022||0.3838||367200000|2022-11-01|15/09/2022|0.54|0.47|441300000|421340000
2023-01-01 17:24:24|01259|15986|NASDAQ EGHT|482.49M|482490000|4.32|2,268,647|-74.22%|38|2023-01-26|15/12/2022||0.0301||186700000|2022-10-27|15/09/2022|0.05|0.0335|187390000|186550000
2023-01-01 17:24:26|01260|1156572|NASDAQ ONEM|3.28B|3280000000|16.71|2,843,092|-4.89%|18|2023-02-22|15/12/2022||-0.5182||276080000|2022-11-02|15/09/2022|-0.57|-0.46|261400000|273110000
2023-01-01 17:24:29|01261|39267|NYSE ENR|2.39B|2390000000|33.55|531,351|-16.33%|38|2023-02-06|15/12/2022||0.7955||796840000|2022-11-15|15/09/2022|0.82|0.78|790400000|774930000
2023-01-01 17:24:32|01262|1061933|NASDAQ CDLX|191.7M|191700000|5.78|870,962|-91.25%|24|2023-03-07|15/12/2022||-0.802||84200000|2022-11-01|15/09/2022|0.19|-0.984|72710000|73900000
2023-01-01 17:24:34|01263|968968|NASDAQ EDIT|596.59M|596590000|8.87|1,736,628|-66.59%|28|2023-03-07|15/12/2022||-0.8162||3460000|2022-11-02|15/09/2022|-0.81|-0.8529|42000|4390000
2023-01-01 17:24:36|01264|1156642|NASDAQ SDGR|1.33B|1330000000|18.69|619,467|-46.34%|18|2023-03-02|15/12/2022||-0.4944||47140000|2022-11-03|15/09/2022|-0.56|-0.6314|36980000|30840000
2023-01-01 17:24:42|01265|955558|NASDAQ APPF|3.71B|3710000000|105.38|129,422|-12.95%|31|2023-02-27|15/12/2022||-0.465||117540000|2022-10-27|15/09/2022|-0.12|-0.12|125100000|119870000
2023-01-01 17:24:45|01266|1164702|NYSE MP|4.33B|4330000000|24.28|1,920,867|-46.54%|12|2023-03-16|15/12/2022||0.1723||83560000|2022-11-03|15/09/2022|0.36|0.2921|124450000|115640000
2023-01-01 17:24:49|01267|15446|NASDAQ THRM|2.17B|2170000000|65.29|188,891|-24.87%|38|2023-02-21|15/12/2022||0.6117||340430000|2022-11-02|15/09/2022|0.7|0.52|333000000|313590000
2023-01-01 17:24:53|01268|101876|NYSE MC|2.68B|2680000000|38.37|565,894|-38.62%|34|2023-02-08|15/12/2022||0.561||287690000|2022-11-02|15/09/2022|0.37|0.3519|232410000|216810000
2023-01-01 17:24:56|01269|1082075|NASDAQ DOMO|491.92M|491920000|14.24|494,923|-71.29%|24|2023-03-01|15/01/2023||-0.1975||80350000|2022-12-08|15/10/2022|-0.13|-0.26|79000000|76380000
2023-01-01 17:24:59|01270|1166011|NASDAQ OM|1.24B|1240000000|25.82|509,455|-43.98%|14|2023-03-07|15/12/2022||-0.73||28960000|2022-11-08|15/09/2022|-0.7|-0.746|27800000|25220000
2023-01-01 17:25:04|01271|1073204|NYSE ZUO|849.15M|849150000|6.36|1,029,134|-65.95%|25|2023-03-02|15/01/2023||-0.0575||100270000|2022-12-06|15/10/2022|-0.02|-0.06|101070000|100220000
2023-01-01 17:25:08|01272|39273|NYSE CVA|2.69B|2690000000|20.26|1,036,548|0%|35|2022-02-17|15/12/2021||0.035||518190000|2021-10-28|15/09/2021|0.2925|0.1536|539000000|516770000
2023-01-01 17:25:12|01273|17405|NASDAQ TTGT|1.3B|1300000000|44.06|271,052|-53.94%|38|2023-02-09|15/12/2022||0.5189||70980000|2022-11-09|15/09/2022|0.68|0.6467|77400000|80020000
2023-01-01 17:25:15|01274|48679|NYSE FSR|2.16B|2160000000|7.27|4,897,381|-53.78%|28|2023-02-23|15/12/2022||-0.4084||6490000|2022-11-02|15/09/2022|-0.49|-0.43|14000|
2023-01-01 17:25:18|01275|1061934|NYSE WHD|3.81B|3810000000|50.26|384,431|31.81%|24|2023-02-27|15/12/2022||0.519||189710000|2022-11-07|15/09/2022|0.52|0.4774|184480000|183020000
2023-01-01 17:25:22|01276|17514|NASDAQ VRTS|1.38B|1380000000|191.44|69,282|-35.56%|38|2023-02-03|15/12/2022||4.82||173500000|2022-10-26|15/09/2022|5.76|6.39|210260000|180150000
2023-01-01 17:25:26|01277|20930|NYSE HAE|3.98B|3980000000|78.65|404,843|48.28%|38|2023-02-07|15/12/2022||0.8055||283810000|2022-11-07|15/09/2022|0.83|0.68|297480000|270460000
2023-01-01 17:25:30|01278|13935|NYSE CNS|3.15B|3150000000|64.56|136,224|-30.21%|38|2023-01-25|15/12/2022||0.77||145300000|2022-10-19|15/09/2022|0.92|0.86|140170000|136280000
2023-01-01 17:25:34|01279|16856|NASDAQ PACB|1.85B|1850000000|8.18|4,951,238|-60.02%|37|2023-02-02|15/12/2022||-0.3521||27880000|2022-11-07|15/09/2022|-0.34|-0.3317|32310000|35400000
2023-01-01 17:25:37|01280|29671|NYSE ZWS|3.78B|3780000000|21.15|1,285,382|-41.9%|38|2023-01-31|15/12/2022||0.1767||356700000|2022-10-25|15/09/2022|0.26|0.2417|417700000|421510000
2023-01-01 17:25:40|01281|15434|NASDAQ RIOT|567.14M|567140000|3.39|10,387,102|-84.82%|26|2023-03-15|15/12/2022||-0.0922||61580000|2022-11-07|15/09/2022|-0.24|0.018|46300000|58740000
2023-01-01 17:25:44|01282|977732|NASDAQ RETA|1.39B|1390000000|37.99|694,043|44.07%|26|2023-03-03|15/12/2022||-2.15||1080000|2022-11-08|15/09/2022|-1.47|-2.21|540000|1030000
2023-01-01 17:25:51|01283|21079|NYSE MED|1.25B|1250000000|115.35|138,735|-44.92%|38|2023-03-08|15/12/2022||3.32||380700000|2022-11-03|15/09/2022|3.32|1.91|390400000|349300000
2023-01-01 17:25:57|01284|16879|NASDAQ PCRX|1.77B|1770000000|38.61|469,201|-35.83%|38|2023-03-01|15/12/2022||0.8722||180600000|2022-11-03|15/09/2022|-0.02|0.76|167500000|168980000
2023-01-01 17:26:01|01285|16956|NASDAQ PRGS|2.17B|2170000000|50.45|256,078|4.52%|38|2023-03-28|15/02/2023||1.04||151460000|2023-01-17|15/11/2022||1.09||161650000
2023-01-01 17:26:03|01286|1153039|NASDAQ VIR|3.37B|3370000000|25.31|848,989|-39.55%|18|2023-02-23|15/12/2022||-0.5729||102490000|2022-11-03|15/09/2022|1.3|-0.21|374600000|171450000
2023-01-01 17:26:07|01287|48422|NASDAQ XNCR|1.56B|1560000000|26.04|329,907|-35.09%|36|2023-02-28|15/12/2022||-0.762||20890000|2022-11-07|15/09/2022|-0.55|-0.6762|27300000|21050000
2023-01-01 17:26:10|01288|1127922|NASDAQ PLMR|1.14B|1140000000|45.16|213,291|-30.28%|20|2023-02-22|15/12/2022||0.773||220800000|2022-11-02|15/09/2022|0.17|0.51|79300000|225900000
2023-01-01 17:26:15|01289|20437|NYSE CMP|1.68B|1680000000|41.00|351,797|-19.73%|38|2023-05-02|15/12/2022||0.5633||354280000|2023-02-06|15/03/2023||0.8717||457850000
2023-01-01 17:26:18|01290|1164094|NASDAQ BIGC|644.17M|644170000|8.74|1,318,858|-75.29%|14|2023-02-20|15/12/2022||-0.1897||73400000|2022-11-03|15/09/2022|-0.15|-0.21|72400000|69610000
2023-01-01 17:26:23|01291|15545|NASDAQ BECN|3.43B|3430000000|52.79|528,809|-7.95%|38|2023-03-01|15/12/2022||1.27||2020000000|2022-11-03|15/09/2022|2.25|2.04|2420000000|2330000000
2023-01-01 17:26:26|01292|1056451|NASDAQ NMRK|1.56B|1560000000|7.97|1,098,185|-57.38%|24|2023-02-16|15/12/2022||0.32||713510000|2022-10-28|15/09/2022|0.35|0.42|664600000|736460000
2023-01-01 17:26:30|01293|17432|NASDAQ UCTT|1.51B|1510000000|33.15|279,850|-42.21%|38|2023-02-22|15/12/2022||1.05||606970000|2022-10-26|15/09/2022|1.06|1.06|635010000|612250000
2023-01-01 17:26:33|01294|958250|NASDAQ GBT|4.62B|4620000000|68.49|3,824,945|133.99%|27|2023-02-22|15/12/2022||-0.946||82690000|2022-11-03|15/09/2022||-1.08||75700000
2023-01-01 17:26:37|01295|16296|NASDAQ HSKA|672.92M|672920000|62.16|92,774|-65.94%|37|2023-02-28|15/12/2022||0.206||68400000|2022-11-08|15/09/2022|0.41|0.37|61500000|68340000
2023-01-01 17:26:40|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|-17.58%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2023-01-01 17:26:42|01297|24304|NYSE WGO|1.61B|1610000000|52.70|500,983|-29.66%|39|2023-03-22|15/02/2023||1.58||849490000|2022-12-16|15/11/2022|2.07|1.82|952200000|869260000
2023-01-01 17:26:47|01298|103921|NYSE TSE|796.7M|796700000|22.71|497,036|-56.71%|34|2023-02-07|15/12/2022||-1.07||1030000000|2022-11-02|15/09/2022|-2.91|-2.61|1180000000|1240000000
2023-01-01 17:26:49|01299|1167600|NASDAQ SKIN|1.37B|1370000000|9.10|1,946,156|-62.33%|11|2023-02-21|15/12/2022||0.0317||94920000|2022-11-08|15/09/2022|0.0519|0.0106|88790000|80560000
2023-01-01 17:26:53|01300|16926|NASDAQ PLXS|2.85B|2850000000|102.93|154,641|7.34%|38|2023-01-18|15/12/2022||1.47||1090000000|2022-10-26|15/09/2022|1.78|1.27|1120000000|1010000000
2023-01-01 17:26:57|01301|942665|NASDAQ OCGN|284.55M|284550000|1.300|4,478,139|-71.43%|32|2023-03-31|15/12/2022||-0.0967||2350000|2022-11-08|15/09/2022|-0.1|-0.0983|0.00|0.00
2023-01-01 17:27:00|01302|16427|NASDAQ JJSF|2.88B|2880000000|149.71|76,216|-5.22%|38|2023-01-30|15/12/2022||0.7482||364560000|2022-11-14|15/09/2022|1.05|0.888|400430000|383890000
2023-01-01 17:27:04|01303|15314|NASDAQ ACAD|2.58B|2580000000|15.92|1,260,870|-31.79%|38|2023-02-27|15/12/2022||-0.2454||134470000|2022-11-02|15/09/2022|-0.17|-0.19|130700000|138640000
2023-01-01 17:27:07|01304|15947|NASDAQ DVAX|1.36B|1360000000|10.640|1,733,724|-24.38%|36|2023-03-14|15/12/2022||0.3517||165330000|2022-11-03|15/09/2022|0.43|0.2967|167740000|159410000
2023-01-01 17:27:13|01305|20891|NYSE OMI|1.49B|1490000000|19.53|950,494|-55.1%|38|2023-02-22|15/12/2022||0.4023||2460000000|2022-11-02|15/09/2022|0.41|0.53|2500000000|2440000000
2023-01-01 17:27:16|01306|8939|NASDAQ SPWR|3.14B|3140000000|18.03|3,745,285|-13.61%|38|2023-02-15|15/12/2022||0.1263||489620000|2022-11-08|15/09/2022|0.13|0.07|475700000|432870000
2023-01-01 17:27:20|01307|15477|NASDAQ VCEL|1.24B|1240000000|26.34|466,610|-32.98%|37|2023-03-08|15/12/2022||0.0358||52960000|2022-11-09|15/09/2022|0.14|-0.11|38600000|40160000
2023-01-01 17:27:26|01308|16390|NASDAQ IRBT|1.32B|1320000000|48.13|405,681|-26.94%|38|2023-02-08|15/12/2022||2.02||298760000|2022-11-02|15/09/2022|-1.78|1.37|278200000|433570000
2023-01-01 17:27:29|01309|21237|NYSE SPXC|2.97B|2970000000|65.65|189,267|10%|38|2023-02-22|15/12/2022||1.06||416950000|2022-11-03|15/09/2022|0.81|0.66|370500000|350480000
2023-01-01 17:27:33|01310|15680|NASDAQ CDXS|306.1M|306100000|4.66|829,973|-85.1%|38|2023-03-09|15/12/2022||-0.2171||29100000|2022-11-03|15/09/2022|-0.15|-0.1863|34470000|30940000
2023-01-01 17:27:37|01311|20423|NYSE SXT|3.07B|3070000000|72.92|156,409|-27.12%|38|2023-02-09|15/12/2022||0.7||352380000|2022-10-21|15/09/2022|0.85|0.82|361080000|364280000
2023-01-01 17:27:41|01312|992765|NASDAQ IRTC|2.82B|2820000000|93.67|375,136|-20.41%|26|2023-02-15|15/12/2022||-0.6163||110230000|2022-11-01|15/09/2022|-0.63|-0.83|103900000|106130000
2023-01-01 17:27:45|01313|39279|NASDAQ CHRD|5.69B|5690000000|136.81|387,029|23.86%|38|2023-02-22|15/12/2022||7.32||827330000|2022-11-02|15/09/2022|7.2|8.35|1190000000|839330000
2023-01-01 17:27:50|01314|13859|NYSE OI|2.57B|2570000000|16.57|1,303,144|37.74%|39|2023-01-31|15/12/2022||0.3161||1600000000|2022-11-01|15/09/2022|0.63|0.59|1700000000|1660000000
2023-01-01 17:27:57|01315|17021|NASDAQ RAVN|2.09B|2090000000|58.08|1,599,218|0%|36|2022-05-24|15/04/2022||0.14||94350000|2022-04-25|15/01/2022||0.13||103500000
2023-01-01 17:28:01|01316|958821|NASDAQ CSWI|1.79B|1790000000|115.93|56,095|-4.08%|30|2023-02-07|15/12/2022||0.785||167750000|2022-11-03|15/09/2022|1.57|1.65|191190000|191950000
2023-01-01 17:28:04|01317|20231|NYSE EVRI|1.29B|1290000000|14.35|658,473|-32.79%|37|2023-03-14|15/12/2022||0.2419||197690000|2022-11-08|15/09/2022|0.3|0.34|204300000|194890000
2023-01-01 17:28:09|01318|955547|NYSE GKOS|2.08B|2080000000|43.68|367,096|-1.71%|31|2023-03-01|15/12/2022||-0.546||68010000|2022-11-02|15/09/2022|-0.45|-0.5224|71270000|67960000
2023-01-01 17:28:14|01319|1054959|NASDAQ SFIX|344.61M|344610000|3.11|3,019,893|-83.56%|24|2023-03-13|15/01/2023||-0.3447||415780000|2022-12-06|15/10/2022|-0.5|-0.46|455600000|464560000
2023-01-01 17:28:17|01320|1165399|NASDAQ KYMR|1.36B|1360000000|24.96|762,235|-60.69%|13|2023-03-09|15/12/2022||-0.6048||22750000|2022-11-03|15/09/2022|-0.79|-0.7598|9600000|15510000
2023-01-01 17:28:20|01321|41317|NASDAQ NSTG|370.56M|370560000|7.97|1,072,901|-81.13%|35|2023-03-01|15/12/2022||-0.596||33490000|2022-11-07|15/09/2022|-0.79|-0.508|29540000|35590000
2023-01-01 17:28:23|01322|1163040|NASDAQ ACCD|560.4M|560400000|7.79|634,340|-70.45%|18|2023-04-28|15/02/2023||-0.4089||101860000|2023-01-10|15/11/2022||-0.6186||87540000
2023-01-01 17:28:30|01323|16066|NASDAQ FCEL|1.13B|1130000000|2.780|10,644,414|-46.54%|39|2023-03-09|15/01/2023||-0.069||26850000|2022-12-20|15/10/2022|-0.11|-0.07|39200000|44730000
2023-01-01 17:28:34|01324|15502|NASDAQ AVAV|2.14B|2140000000|85.66|196,056|38.09%|38|2023-03-07|15/01/2023||0.41||125520000|2022-12-06|15/10/2022|0.00|0.2|111580000|113860000
2023-01-01 17:28:38|01325|1123967|NASDAQ SILK|2.01B|2010000000|52.85|475,849|24.03%|20|2023-02-28|15/12/2022||-0.3758||37170000|2022-11-08|15/09/2022|-0.29|-0.4517|37370000|33400000
2023-01-01 17:28:41|01326|1054802|NASDAQ APLS|5.71B|5710000000|51.71|1,397,508|9.37%|24|2023-02-27|15/12/2022||-1.49||24810000|2022-11-07|15/09/2022|-1.75|-1.44|17700000|21740000
2023-01-01 17:28:44|01327|999054|NASDAQ VRRM|2.07B|2070000000|13.83|1,659,604|-10.37%|23|2023-02-27|15/12/2022||0.2284||183840000|2022-11-02|15/09/2022|0.27|0.2726|197660000|197390000
2023-01-01 17:28:50|01328|1054803|NASDAQ BAND|581.2M|581200000|22.95|861,990|-68.02%|24|2023-02-22|15/12/2022||0.0403||146970000|2022-11-01|15/09/2022|-0.03|0.03|148300000|140900000
2023-01-01 17:28:56|01329|1152337|NASDAQ SWTX|1.62B|1620000000|26.01|743,990|-58.03%|18|2023-02-23|15/12/2022||-1.13||0.00|2022-11-03|15/09/2022|-1.37|-1.32|0.00|
2023-01-01 17:29:00|01330|29711|NYSE VCRA|2.77B|2770000000|79.13|2,646,595|22.04%|36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2023-01-01 17:29:04|01331|20687|NYSE DY|2.77B|2770000000|93.60|399,625|-0.17%|38|2023-03-01|15/01/2023||0.1572||824940000|2022-11-22|15/10/2022|1.8|1.33|1040000000|978020000
2023-01-01 17:29:07|01332|1073228|NYSE EAF|1.22B|1220000000|4.76|2,040,861|-59.76%|24|2023-02-10|15/12/2022||0.3154||362000000|2022-11-04|15/09/2022|0.37|0.35|303840000|353000000
2023-01-01 17:29:14|01333|31171|NASDAQ BLMN|1.77B|1770000000|20.12|1,486,459|-4.1%|38|2023-02-17|15/12/2022||0.6428||1120000000|2022-10-28|15/09/2022|0.35|0.34|1060000000|1050000000
2023-01-01 17:29:17|01334|20442|NYSE EAT|1.41B|1410000000|31.91|926,158|-12.79%|34|2023-02-01|15/12/2022||0.5013||989370000|2022-11-02|15/09/2022|-0.57|-0.62|955500000|932820000
2023-01-01 17:29:20|01335|1166013|NASDAQ STEP|2.82B|2820000000|25.18|240,536|-39.43%|14|2023-02-08|15/12/2022||0.2915||143200000|2022-11-07|15/09/2022|-0.48|0.3136|-156400000|146530000
2023-01-01 17:29:24|01336|15775|NASDAQ COKE|4.8B|4800000000|512.36|42,237|-17.25%|38|2023-02-28|15/12/2022||7.22|||2022-11-01|15/09/2022|11.37|11.19|1630000000|
2023-01-01 17:29:29|01337|1163891|NYSE BFLY|493.39M|493390000|2.46|2,134,323|-63.23%|12|2023-03-27|15/12/2022||-0.235||19940000|2022-11-03|15/09/2022|-0.27|-0.27|19620000|21400000
2023-01-01 17:29:33|01338|17377|NASDAQ TREE|272.72M|272720000|21.33|285,574|-82.6%|38|2023-02-23|15/12/2022||-1.34||212560000|2022-11-03|15/09/2022|-0.36|-1.00|237800000|240180000
2023-01-01 17:29:37|01339|15634|NASDAQ CAKE|1.63B|1630000000|31.71|1,006,243|-19%|38|2023-02-15|15/12/2022||0.5821||903990000|2022-11-01|15/09/2022|-0.03|0.27|784000000|799280000
2023-01-01 17:29:45|01340|16396|NASDAQ IRWD|1.9B|1900000000|12.39|1,830,781|6.26%|38|2023-02-16|15/12/2022||0.3||118790000|2022-11-03|15/09/2022|0.28|0.27|108640000|109360000
2023-01-01 17:29:50|01341|15324|NASDAQ ACLS|2.61B|2610000000|79.36|380,869|6.44%|38|2023-02-08|15/12/2022||1.06||224750000|2022-11-02|15/09/2022|1.21|1.15|229200000|224380000
2023-01-01 17:29:54|01342|20968|NYSE HI|2.94B|2940000000|42.67|347,099|-17.93%|38|2023-02-01|15/12/2022||0.8867||776200000|2022-11-16|15/09/2022|1.05|1.02|749900000|728800000
2023-01-01 17:29:58|01343|41238|NYSE SEAS|3.62B|3620000000|53.51|790,561|-17.5%|38|2023-02-28|15/12/2022||0.7131||388010000|2022-11-09|15/09/2022|1.99|2.11|565200000|577310000
2023-01-01 17:30:01|01344|100211|NASDAQ TWOU|485.83M|485830000|6.27|1,017,852|-68.76%|35|2023-02-09|15/12/2022||0.2143||234250000|2022-11-07|15/09/2022|-0.05|0.015|232240000|231430000
2023-01-01 17:30:05|01345|20625|NYSE CPE|2.29B|2290000000|37.09|1,332,639|-21.5%|38|2023-02-22|15/12/2022||3.67||668930000|2022-11-02|15/09/2022|4.04|4.22|724420000|685430000
2023-01-01 17:30:08|01346|1161147|NYSE SLQT|113.19M|113190000|0.67|1,746,587|-92.58%|14|2023-02-06|15/12/2022||-0.1033||288900000|2022-11-03|15/09/2022|-0.26|-0.33|162500000|149020000
2023-01-01 17:30:16|01347|1163278|NASDAQ RLAY|1.81B|1810000000|14.94|1,111,035|-51.35%|13|2023-02-23|15/12/2022||-0.7144||3300000|2022-11-03|15/09/2022|-0.76|-0.7056|344000|1800000
2023-01-01 17:30:20|01348|16864|NASDAQ PATK|1.37B|1370000000|60.60|204,937|-24.9%|38|2023-02-16|15/12/2022||1.67||961280000|2022-10-27|15/09/2022|2.43|1.98|1110000000|1090000000
2023-01-01 17:30:23|01349|17403|NASDAQ TTEC|2.08B|2080000000|44.13|146,175|-51.26%|38|2023-02-28|15/12/2022||0.7414||629140000|2022-11-09|15/09/2022|0.74|0.62|592500000|579990000
2023-01-01 17:30:32|01350|16950|NASDAQ CDMO|858M|858000000|13.77|656,592|-52.81%|40|2023-03-13|15/01/2023||0.0075||36260000|2022-12-06|15/10/2022|-0.0057|0.0075|34760000|32050000
2023-01-01 17:30:37|01351|942357|NYSE BSIG|852.71M|852710000|20.58|236,925|-19.61%|33|2023-02-02|15/12/2022||0.4||90600000|2022-11-03|15/09/2022|0.3|0.335|86800000|83800000
2023-01-01 17:30:41|01352|15782|NASDAQ CORT|2.19B|2190000000|20.31|698,641|2.58%|38|2023-02-14|15/12/2022||0.23||105040000|2022-11-03|15/09/2022|0.3|0.234|101730000|107570000
2023-01-01 17:30:45|01353|39287|NYSE DAN|2.17B|2170000000|15.13|1,205,682|-33.7%|38|2023-02-16|15/12/2022||0.2691||2520000000|2022-10-27|15/09/2022|0.24|0.24|2540000000|2540000000
2023-01-01 17:30:49|01354|20391|NYSE AWR|3.42B|3420000000|92.55|187,623|-10.53%|38|2023-02-21|15/12/2022||0.825||138000000|2022-11-07|15/09/2022|0.69|0.6967|134980000|143000000
2023-01-01 17:30:52|01355|1165970|NASDAQ FROG|2.14B|2140000000|21.33|606,045|-28.18%|12|2023-02-09|15/12/2022||0.0164||77030000|2022-11-02|15/09/2022|0.02|0.00|72000000|71080000
2023-01-01 17:30:56|01356|48425|NASDAQ SRNE|411.38M|411380000|0.886|8,695,717|-80.95%|33|2023-03-09|15/12/2022||-0.245||13660000|2022-11-08|15/09/2022|-0.2|-0.25|17400000|11690000
2023-01-01 17:30:59|01357|20464|NYSE SBH|1.34B|1340000000|12.52|1,666,582|-32.18%|38|2023-02-02|15/12/2022||0.4814||929450000|2022-11-10|15/09/2022|0.5|0.52|962000000|959590000
2023-01-01 17:31:02|01358|34151|NYSE NG|1.99B|1990000000|5.980|1,336,364|-12.83%|35|2023-04-05|15/02/2023||-0.0267|||2023-01-25|15/11/2022||-0.03||
2023-01-01 17:31:05|01359|1166558|NASDAQ CCCC|288.85M|288850000|5.90|445,810|-81.68%|13|2023-02-23|15/12/2022||-0.765||9620000|2022-11-03|15/09/2022|-0.65|-0.71|6750000|8450000
2023-01-01 17:31:08|01360|1153166|NASDAQ BRP|2.92B|2920000000|25.14|348,479|-30.38%|18|2023-02-28|15/12/2022||0.107||232560000|2022-11-07|15/09/2022|0.18|0.18|259400000|228550000
2023-01-01 17:31:11|01361|48419|NASDAQ HMHC|2.69B|2690000000|21.03|5,519,680|30.62%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2023-01-01 17:31:14|01362|1096139|NYSE RVLV|1.63B|1630000000|22.26|1,252,001|-60.28%|20|2023-02-22|15/12/2022||0.108||240310000|2022-11-02|15/09/2022|0.16|0.1|268710000|258280000
2023-01-01 17:31:17|01363|1169350|NASDAQ SANA|750.19M|750190000|3.95|984,372|-74.48%|12|2023-03-22|15/12/2022||-0.465||0.00|2022-11-02|15/09/2022|-0.48|-0.4947|0.00|0.00
2023-01-01 17:31:20|01364|39268|NYSE CNK|1.03B|1030000000|8.66|3,491,767|-46.28%|38|2023-02-24|15/12/2022||0.0955||702940000|2022-11-04|15/09/2022|-0.2|-0.14|650400000|615570000
2023-01-01 17:31:26|01365|52660|NASDAQ OPRX|302.79M|302790000|16.80|190,130|-72.95%|34|2023-02-28|15/12/2022||0.2386||21640000|2022-11-08|15/09/2022|0.07|0.04|15100000|14860000
2023-01-01 17:31:30|01366|16382|NASDAQ IPAR|3.08B|3080000000|96.52|87,369|-9.71%|38|2023-03-14|15/12/2022||0.1433||249570000|2022-11-09|15/09/2022|1.3|0.99|280000000|271240000
2023-01-01 17:31:33|01367|958819|NYSE PJT|2.95B|2950000000|73.69|149,045|-0.54%|30|2023-02-09|15/12/2022||1.24||327480000|2022-10-25|15/09/2022|0.96|0.956|266090000|248560000
2023-01-01 17:31:36|01368|16984|NASDAQ SAVA|1.18B|1180000000|29.54|1,309,033|-32.4%|38|2023-03-29|15/12/2022||-0.56||0.00|2022-11-07|15/09/2022|-0.51|-0.4775|0.00|0.00
2023-01-01 17:31:39|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
2023-01-01 17:31:41|01370|1165415|NASDAQ CERE|4.93B|4930000000|31.54|552,378|-2.71%|12|2023-03-22|15/12/2022||-0.6422||0.00|2022-11-08|15/09/2022|-0.66|-0.6162|0.00|0.00
2023-01-01 17:31:45|01371|1163684|NASDAQ PRCH|189.04M|189040000|1.88|1,903,381|-87.94%|14|2023-03-28|15/12/2022||-0.29||74810000|2022-11-08|15/09/2022|-0.88|-0.1936|75370000|82060000
2023-01-01 17:31:48|01372|15819|NASDAQ CRVL|2.51B|2510000000|145.33|57,267|-30.13%|38|2023-01-31|15/12/2022|||||2022-11-01|15/09/2022|0.83||177000000|
2023-01-01 17:31:51|01373|991166|NYSE CWH|1.88B|1880000000|22.32|907,249|-44.75%|26|2023-02-21|15/12/2022||0.072||1260000000|2022-11-01|15/09/2022|1.07|1.29|1900000000|1810000000
2023-01-01 17:31:58|01374|21074|NYSE JOE|2.25B|2250000000|38.65|201,776|-25.74%|38|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|0.21||57580000|
2023-01-01 17:32:02|01375|1163356|NYSE MEG|1.32B|1320000000|44.39|122,276|-37.04%|14|2023-03-22|15/12/2022||-0.235||139720000|2022-11-08|15/09/2022|-0.33|-0.2728|130310000|139370000
2023-01-01 17:32:05|01376|15855|NASDAQ CVCO|2.01B|2010000000|226.25|80,779|-28.77%|35|2023-02-06|15/12/2022||5.96||549270000|2022-11-03|15/09/2022|8.25|5.88|577390000|554780000
2023-01-01 17:32:08|01377|989523|NYSE ELF|2.93B|2930000000|55.30|653,456|66.52%|26|2023-02-02|15/12/2022||0.2285||121180000|2022-11-02|15/09/2022|0.36|0.1592|122350000|104700000
2023-01-01 17:32:11|01378|1055909|NASDAQ QTRX|512.28M|512280000|13.85|389,029|-67.33%|24|2023-03-14|15/12/2022||-0.4687||25640000|2022-11-08|15/09/2022|-0.95|-0.4389|26650000|24020000
2023-01-01 17:32:18|01379|13087|NASDAQ URBN|2.2B|2200000000|23.85|1,914,266|-18.77%|39|2023-03-07|15/01/2023||0.3688||1360000000|2022-11-21|15/10/2022|0.4|0.42|1180000000|1160000000
2023-01-01 17:32:21|01380|1057240|NYSE AVYA|17.37M|17370000|0.20|9,293,167|-99.01%|24|2023-02-13|15/12/2022||-0.34||654300000|2022-12-30|15/09/2022||-0.0883||633930000
2023-01-01 17:32:27|01381|15736|NASDAQ CLDX|2.1B|2100000000|44.57|501,117|15.35%|38|2023-03-09|15/12/2022||-0.5817||366000|2022-11-09|15/09/2022|-0.57|-0.5667|407000|360000
2023-01-01 17:32:31|01382|20773|NYSE PAR|711.44M|711440000|26.07|295,728|-50.6%|38|2023-03-16|15/12/2022||-0.4133||89930000|2022-11-09|15/09/2022|-0.44|-0.4925|92770000|83010000
2023-01-01 17:32:35|01383|1096055|NYSE EB|578.12M|578120000|5.86|882,671|-66.4%|23|2023-03-09|15/12/2022||-0.1508||70870000|2022-11-03|15/09/2022|-0.21|-0.1567|67500000|67570000
2023-01-01 17:32:38|01384|17506|NASDAQ CMPR|724.28M|724280000|27.61|135,187|-61.44%|38|2023-01-25|15/12/2022||1.53||908250000|2022-10-27|15/09/2022|-0.97|-0.89|703420000|716780000
2023-01-01 17:32:42|01385|962482|NYSE SENS|492.6M|492600000|1.030|2,863,572|-61.42%|28|2023-03-14|15/12/2022||-0.042||5430000|2022-11-08|15/09/2022|-0.13|-0.0433|4620000|4420000
2023-01-01 17:32:45|01386|1167501|NYSE BALY|931.66M|931660000|19.38|231,604|-49.07%|14|2023-02-13|15/12/2022||-0.0483||570000000|2022-11-03|15/09/2022|0.01|0.30|578200000|572630000
2023-01-01 17:32:48|01387|39343|NASDAQ PRTA|2.91B|2910000000|60.25|604,705|21.96%|36|2023-02-15|15/12/2022||-0.3728||32780000|2022-11-03|15/09/2022|-0.97|-0.5851|1520000|25220000
2023-01-01 17:32:53|01388|1165972|NASDAQ SUMO|960.23M|960230000|8.10|980,598|-40.27%|15|2023-03-08|15/01/2023||-0.0944||77640000|2022-12-05|15/10/2022|-0.04|-0.15|79000000|74210000
2023-01-01 17:32:57|01389|24353|NYSE TNC|1.14B|1140000000|61.57|79,243|-24.03%|38|2023-02-23|15/12/2022||1.29||290470000|2022-10-27|15/09/2022|0.99|1.1|262900000|287170000
2023-01-01 17:33:00|01390|8197|NYSE MDP|202.44M|202440000|59.07|1,701,923|0%|36|2022-07-28|15/06/2022||0.76||745000000|2022-05-18|15/03/2022||0.71||688000000
2023-01-01 17:33:05|01391|20878|NYSE KOS|2.9B|2900000000|6.360|5,511,291|83.82%|38|2023-02-27|15/12/2022||0.2067||554380000|2022-11-07|15/09/2022|0.19|0.14|456100000|489310000
2023-01-01 17:33:08|01392|100232|NASDAQ MBUU|1.12B|1120000000|53.30|128,942|-22.45%|36|2023-02-07|15/12/2022||1.66||313850000|2022-11-04|15/09/2022|1.79|1.26|302000000|245720000
2023-01-01 17:33:11|01393|16255|NASDAQ HEES|1.62B|1620000000|45.40|197,683|2.55%|38|2023-02-23|15/12/2022||0.9945||340970000|2022-10-27|15/09/2022|1.05|0.83|324300000|303960000
2023-01-01 17:33:16|01394|100231|NASDAQ DRNA|2.99B|2990000000|38.22|5,568,959|0%|32|2022-08-11|15/06/2022||-0.7458||18490000|2022-05-09|15/03/2022||-0.7279||18490000
2023-01-01 17:33:19|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|0.82%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2023-01-01 17:33:25|01396|6404|NASDAQ SHYF|871.86M|871860000|24.86|221,982|-49.4%|38|2023-02-23|15/12/2022||0.47||290250000|2022-10-27|15/09/2022|0.53|0.4425|286080000|290400000
2023-01-01 17:33:28|01397|39249|NYSE CYH|557.96M|557960000|4.32|2,548,812|-67.54%|38|2023-02-22|15/12/2022||0.3513||3170000000|2022-10-26|15/09/2022|-0.52|-0.0194|3030000000|3040000000
2023-01-01 17:33:32|01398|8950|NYSE LNN|1.79B|1790000000|162.85|70,267|7.14%|39|2023-03-30|15/02/2023||1.48||205930000|2023-01-05|15/11/2022||1.28||176360000
2023-01-01 17:33:36|01399|1096506|NASDAQ BNGO|433.51M|433510000|1.460|7,666,190|-51.17%|23|2023-03-16|15/12/2022||-0.1025||7860000|2022-11-03|15/09/2022|-0.1099|-0.1025|7220000|6790000
2023-01-01 17:33:40|01400|17037|NASDAQ RDNT|1.08B|1080000000|18.83|284,433|-37.46%|38|2023-03-16|15/12/2022||0.1267||347950000|2022-11-09|15/09/2022|0.21|0.12|350000000|349880000
2023-01-01 17:33:44|01401|16661|NYSE TELL|946.63M|946630000|1.680|11,805,107|-45.45%|27|2023-02-22|15/12/2022||0.01||98440000|2022-11-02|15/09/2022|0.03|0.02|81100000|81650000
2023-01-01 17:33:49|01402|1006460|NYSE YEXT|797.3M|797300000|6.53|1,030,404|-34.17%|25|2023-03-08|15/01/2023||0.022||100470000|2022-11-30|15/10/2022|0.02|-0.02|99300000|99630000
2023-01-01 17:33:52|01403|21129|NYSE MTOR|2.59B|2590000000|36.50|1,164,427|47.3%|37|2022-11-16|15/09/2022||0.9613||1030000000|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000
2023-01-01 17:33:56|01404|20987|NYSE DIN|1.01B|1010000000|64.60|231,486|-14.79%|38|2023-03-01|15/12/2022||1.26||226160000|2022-11-02|15/09/2022|1.66|1.29|233200000|227800000
2023-01-01 17:33:59|01405|986249|NASDAQ PTGX|535.51M|535510000|10.91|776,531|-68.1%|26|2023-03-08|15/12/2022||-0.6413||6000000|2022-11-08|15/09/2022|-0.64|-0.8689|0.00|0.00
2023-01-01 17:34:06|01406|16364|NASDAQ INFN|1.48B|1480000000|6.740|2,112,983|-29.72%|38|2023-02-09|15/12/2022||0.0725||436060000|2022-11-02|15/09/2022|0.05|0.0108|390450000|380550000
2023-01-01 17:34:09|01407|945661|NYSE NVTA|451.79M|451790000|1.86|8,358,104|-87.82%|32|2023-02-13|15/12/2022||-0.5585||121950000|2022-11-08|15/09/2022|-0.42|-0.6307|133540000|131350000
2023-01-01 17:34:17|01408|17467|NYSE USPH|1.05B|1050000000|81.03|75,280|-15.2%|38|2023-03-09|15/12/2022||0.56||141530000|2022-11-03|15/09/2022|0.58|0.89|139600000|140780000
2023-01-01 17:34:23|01409|15830|NASDAQ CSII|570.44M|570440000|13.62|276,252|-27.48%|38|2023-02-01|15/12/2022||-0.15||63130000|2022-11-03|15/09/2022|-0.27|-0.23|59670000|59150000
2023-01-01 17:34:26|01410|1142327|NASDAQ XPEL|1.66B|1660000000|60.06|121,348|-12.04%|20|2023-03-29|15/12/2022||0.4733||88000000|2022-11-09|15/09/2022|0.48|0.43|89800000|85000000
2023-01-01 17:34:30|01411|15774|NASDAQ COHU|1.53B|1530000000|32.05|281,002|-15.86%|38|2023-02-16|15/12/2022||0.601||188420000|2022-10-27|15/09/2022|0.74|0.6805|206700000|205240000
2023-01-01 17:34:34|01412|16100|NASDAQ FIZZ|4.34B|4340000000|46.53|142,439|2.65%|32|2023-03-09|15/01/2023||0.3153||263460000|2022-12-08|15/10/2022|0.39|0.45|300000000|305090000
2023-01-01 17:34:38|01413|20952|NYSE ALG|1.69B|1690000000|141.60|49,075|-3.79%|37|2023-03-02|15/12/2022||1.93||370850000|2022-11-03|15/09/2022|2.16|2.42|368790000|390630000
2023-01-01 17:34:41|01414|8307|NYSE UIS|346.39M|346390000|5.11|818,604|-75.16%|38|2023-02-20|15/12/2022||0.885||546250000|2022-11-07|15/09/2022|0.05|-0.125|461200000|474950000
2023-01-01 17:34:45|01415|958829|NASDAQ SGRY|3.37B|3370000000|27.86|889,392|-47.84%|30|2023-02-27|15/12/2022||0.2168||688060000|2022-11-08|15/09/2022|-0.02|0.05|620600000|634980000
2023-01-01 17:34:49|01416|16454|NASDAQ KFRC|1.08B|1080000000|54.83|131,967|-27.11%|38|2023-02-07|15/12/2022||0.942||417050000|2022-10-31|15/09/2022|1.09|1.08|437600000|434740000
2023-01-01 17:34:52|01417|985958|NASDAQ PI|2.83B|2830000000|109.18|429,791|23.09%|27|2023-02-16|15/12/2022||0.18||67190000|2022-10-26|15/09/2022|0.34|0.17|68270000|64750000
2023-01-01 17:34:56|01418|103928|NYSE CCS|1.59B|1590000000|50.01|280,447|-38.86%|34|2023-02-14|15/12/2022||2.43||1020000000|2022-10-26|15/09/2022|4.44|4.2|1140000000|1080000000
2023-01-01 17:34:59|01419|100173|NASDAQ BLFS|778.34M|778340000|18.20|371,883|-51.17%|35|2023-03-09|15/12/2022||-0.1638||43540000|2022-11-09|15/09/2022|-0.23|-0.16|40700000|42020000
2023-01-01 17:35:03|01420|16647|NASDAQ MNRO|1.42B|1420000000|45.20|271,637|-22.43%|38|2023-02-02|15/12/2022||0.428||334790000|2022-10-26|15/09/2022|0.43|0.452|329820000|345010000
2023-01-01 17:35:07|01421|1167746|NASDAQ HYFM|70.01M|70010000|1.55|934,942|-94.52%|13|2023-03-28|15/12/2022||-0.439||50920000|2022-11-09|15/09/2022|-0.33|-0.31|74200000|67410000
2023-01-01 17:35:11|01422|16397|NASDAQ ISBC|3.31B|3310000000|13.87|5,482,904|-8.45%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2023-01-01 17:35:13|01423|1121154|NASDAQ ALEC|762.06M|762060000|9.23|528,960|-55.3%|23|2023-03-28|15/12/2022||-0.4637||47320000|2022-11-08|15/09/2022|-0.56|-0.4656|14850000|31580000
2023-01-01 17:35:16|01424|8296|NYSE EPAC|1.45B|1450000000|25.45|454,793|25.49%|39|2023-03-22|15/02/2023||0.2||139000000|2022-12-20|15/11/2022|0.29|0.27|139380000|133100000
2023-01-01 17:35:20|01425|20599|NYSE RGR|894.28M|894280000|50.62|145,163|-25.58%|38|2023-02-22|15/12/2022||1.1||135630000|2022-11-02|15/09/2022|1.03|1.36|139400000|148270000
2023-01-01 17:35:24|01426|8002|NYSE ATI|3.86B|3860000000|29.86|1,160,560|87.45%|38|2023-02-01|15/12/2022||0.5353||996130000|2022-11-02|15/09/2022|0.53|0.5293|1030000000|942710000
2023-01-01 17:35:27|01427|16687|NASDAQ MVIS|390.18M|390180000|2.35|1,618,445|-53.09%|38|2023-03-08|15/12/2022||-0.09||500000|2022-10-27|15/09/2022|-0.08|-0.08|0.00|400000
2023-01-01 17:35:30|01428|16691|NASDAQ MYRG|1.53B|1530000000|92.07|98,291|-16.72%|38|2023-03-08|15/12/2022||0.985||738890000|2022-10-26|15/09/2022|1.09|1.21|799850000|727610000
2023-01-01 17:35:34|01429|985959|NASDAQ TPIC|425.39M|425390000|10.14|747,239|-32.22%|26|2023-03-02|15/12/2022||-0.5002||451130000|2022-11-03|15/09/2022|-0.39|-0.2997|459270000|472550000
2023-01-01 17:35:38|01430|16696|NYSE ONTO|3.38B|3380000000|68.09|266,281|-32.74%|38|2023-02-08|15/12/2022||1.27||246800000|2022-10-27|15/09/2022|1.35|1.31|254250000|250200000
2023-01-01 17:35:41|01431|24298|NYSE USNA|1.02B|1020000000|53.20|66,373|-47.43%|38|2023-02-07|15/12/2022||0.86||247500000|2022-10-25|15/09/2022|0.78|0.89|233300000|244200000
2023-01-01 17:35:45|01432|6508|NASDAQ EXTR|2.4B|2400000000|18.31|1,165,841|16.62%|38|2023-02-01|15/12/2022||0.2353||300960000|2022-10-27|15/09/2022|0.2|0.17|297700000|282890000
2023-01-01 17:35:48|01433|942668|NASDAQ JYNT|203.12M|203120000|13.98|138,646|-78.72%|34|2023-03-09|15/12/2022||0.0917||27300000|2022-11-03|15/09/2022|0.04|0.06|26600000|25790000
2023-01-01 17:35:52|01434|1141821|NASDAQ CSTL|620.32M|620320000|23.54|206,384|-45.09%|19|2023-03-14|15/12/2022||-0.8412||35820000|2022-11-02|15/09/2022|-0.77|-0.8806|37010000|34760000
2023-01-01 17:35:55|01435|1096423|NASDAQ GDYN|830.27M|830270000|11.22|541,787|-70.45%|18|2023-03-02|15/12/2022||0.1036||78100000|2022-11-03|15/09/2022|0.15|0.1177|81160000|79350000
2023-01-01 17:35:59|01436|945651|NYSE ASPN|479.22M|479220000|11.79|749,243|-76.32%|32|2023-02-23|15/12/2022||-0.305||57730000|2022-10-26|15/09/2022|-0.75|-0.58|36710000|49310000
2023-01-01 17:36:02|01437|946347|NASDAQ RCKT|1.48B|1480000000|19.57|979,323|-10.35%|30|2023-03-09|15/12/2022||-0.7653||0.00|2022-11-03|15/09/2022|-0.87|-0.7863|0.00|0.00
2023-01-01 17:36:05|01438|52320|NASDAQ AVXL|721.93M|721930000|9.26|2,200,311|-46.6%|30|2023-02-09|15/12/2022||-0.19||0.00|2022-11-28|15/09/2022|-0.18|-0.165|0.00|0.00
2023-01-01 17:36:07|01439|1137414|NASDAQ MORF|1.03B|1030000000|26.75|238,425|-43.54%|19|2023-03-01|15/12/2022||-0.8767||3480000|2022-11-02|15/09/2022|-0.78|-0.83|2060000|3480000
2023-01-01 17:36:11|01440|20894|NYSE PRO|1.1B|1100000000|24.26|261,721|-29.66%|38|2023-02-09|15/12/2022||-0.1192||69170000|2022-11-01|15/09/2022|-0.06|-0.1658|70350000|68540000
2023-01-01 17:36:17|01441|16619|NASDAQ MGRC|2.41B|2410000000|98.74|99,636|23.03%|38|2023-02-28|15/12/2022||1.38||201160000|2022-10-27|15/09/2022|1.25|1.28|200500000|185140000
2023-01-01 17:36:24|01442|1073208|NASDAQ LASR|459.41M|459410000|10.14|240,993|-57.66%|21|2023-02-22|15/12/2022||-0.045||66280000|2022-11-03|15/09/2022|-0.1146|-0.0817|60090000|63810000
2023-01-01 17:36:27|01443|39294|NYSE BKE|2.23B|2230000000|45.35|422,965|7.19%|38|2023-03-10|15/01/2023||1.65||387870000|2022-11-18|15/10/2022|1.25|1.24|332300000|332500000
2023-01-01 17:36:31|01444|16918|NASDAQ PLCE|445.34M|445340000|36.42|477,320|-54.07%|38|2023-03-08|15/01/2023||0.8922||477620000|2022-11-17|15/10/2022|3.33|3.8|509100000|500710000
2023-01-01 17:36:35|01445|52609|NASDAQ BLNK|557.99M|557990000|10.97|1,153,702|-58.62%|24|2023-04-06|15/12/2022||-0.4789||18650000|2022-11-08|15/09/2022|-0.47|-0.4771|17250000|16090000
2023-01-01 17:36:39|01446|17321|NASDAQ TCBI|3.01B|3010000000|60.31|415,112|0.1%|38|2023-01-25|15/12/2022||0.9177||273640000|2022-10-19|15/09/2022|0.74|0.9804|264410000|257930000
2023-01-01 17:36:41|01447|16755|NASDAQ NSIT|3.49B|3490000000|100.27|256,800|-5.94%|38|2023-02-09|15/12/2022||2.12||2610000000|2022-11-03|15/09/2022|1.99|1.93|2530000000|2590000000
2023-01-01 17:36:48|01448|20587|NYSE MLI|3.36B|3360000000|59.00|323,155|-0.61%|38|2023-01-31|15/12/2022||1.92||909000000|2022-10-18|15/09/2022|2.74|2.35|944830000|1030000000
2023-01-01 17:36:50|01449|1168402|NASDAQ ARKO|1.04B|1040000000|8.660|449,886|-1.25%|15|2023-03-23|15/12/2022||0.0894||2280000000|2022-11-07|15/09/2022|0.17|0.2933|2450000000|2550000000
2023-01-01 17:36:53|01450|1168812|NYSE STEM|1.39B|1390000000|8.94|2,808,909|-52.87%|12|2023-02-23|15/12/2022||-0.1695||192300000|2022-11-03|15/09/2022|-0.22|-0.1682|99500000|84430000
2023-01-01 17:36:57|01451|940766|NYSE OEC|1.08B|1080000000|17.81|394,109|-3%|34|2023-02-23|15/12/2022||0.2423||468640000|2022-11-03|15/09/2022|0.57|0.56|543100000|504530000
2023-01-01 17:37:04|01452|1097533|NASDAQ GRWG|238.31M|238310000|3.92|2,677,131|-69.96%|23|2023-04-03|15/12/2022||-0.1386||49380000|2022-11-07|15/09/2022|-0.12|-0.125|70850000|57550000
2023-01-01 17:37:07|01453|1163344|NASDAQ BLI|184.56M|184560000|2.68|978,539|-85.26%|14|2023-02-23|15/12/2022||-0.2583||24690000|2022-11-08|15/09/2022|-0.32|-0.32|21400000|21580000
2023-01-01 17:37:14|01454|1050145|NASDAQ DCPH|1.11B|1110000000|16.39|506,135|67.76%|24|2023-03-15|15/12/2022||-0.5764||34710000|2022-11-03|15/09/2022|-0.55|-0.5764|35970000|33080000
2023-01-01 17:37:17|01455|41328|NASDAQ SFM|3.43B|3430000000|32.37|1,452,017|9.06%|38|2023-02-23|15/12/2022||0.3682||1560000000|2022-11-08|15/09/2022|0.61|0.51|1590000000|1580000000
2023-01-01 17:37:20|01456|1165305|NASDAQ INBX|1.07B|1070000000|24.64|725,427|-43.58%|17|2023-03-10|15/12/2022||-0.8405||753330|2022-11-07|15/09/2022|-0.9|-0.9412|278000|633330
2023-01-01 17:37:23|01457|960609|NASDAQ PRPL|436.91M|436910000|4.79|800,643|-63.9%|24|2023-03-15|15/12/2022||-0.0307||151080000|2022-11-09|15/09/2022|0.03|-0.07|143300000|139140000
2023-01-01 17:37:27|01458|20522|NYSE CDE|993.57M|993570000|3.360|5,726,152|-33.33%|38|2023-02-08|15/12/2022||-0.05||201420000|2022-11-09|15/09/2022|-0.16|-0.05|183000000|201830000
2023-01-01 17:37:31|01459|21171|NYSE MD|1.22B|1220000000|14.86|473,138|-45.39%|38|2023-02-09|15/12/2022||0.4947||501780000|2022-11-03|15/09/2022|0.37|0.54|489920000|512130000
2023-01-01 17:37:35|01460|15691|NASDAQ CERS|646.38M|646380000|3.650|1,153,273|-46.4%|37|2023-02-23|15/12/2022||-0.055||48920000|2022-11-03|15/09/2022|-0.05|-0.06|46340000|44130000
2023-01-01 17:37:38|01461|102883|NASDAQ GPRO|776.52M|776520000|4.98|1,572,156|-51.7%|34|2023-02-02|15/12/2022||0.1234||341100000|2022-11-03|15/09/2022|0.19|0.16|305000000|297380000
2023-01-01 17:37:42|01462|17234|NASDAQ SPNS|1.06B|1060000000|18.48|137,463|-46.36%|34|2023-02-28|15/12/2022||0.3033||119990000|2022-11-03|15/09/2022|0.24|0.30|119000000|120880000
2023-01-01 17:37:45|01463|976451|NASDAQ BATRK|1.71B|1710000000|32.23|147,810|14.7%|29|2023-03-01|15/12/2022||-0.545||80500000|2022-11-04|15/09/2022|-0.42|-0.42|252000000|281000000
2023-01-01 17:37:49|01464|42590|NASDAQ MGNX|412.5M|412500000|6.71|931,926|-58.19%|37|2023-02-28|15/12/2022||0.2521||81690000|2022-11-03|15/09/2022|-0.4|-0.3836|41730000|29280000
2023-01-01 17:37:52|01465|961626|NASDAQ AXSM|3.35B|3350000000|77.13|1,401,164|104.16%|26|2023-03-16|15/12/2022||-1.07||22220000|2022-11-07|15/09/2022|-1.07|-1.05|16850000|16640000
2023-01-01 17:37:58|01466|1168632|NYSE RSI|791.61M|791610000|3.59|816,036|-78.24%|14|2023-03-08|15/12/2022||-0.1059||160820000|2022-11-02|15/09/2022|-0.08|-0.1157|148000000|157130000
2023-01-01 17:38:02|01467|15719|NASDAQ CHRS|777.58M|777580000|7.92|1,132,275|-50.38%|34|2023-03-02|15/12/2022||-0.8044||48380000|2022-11-08|15/09/2022|-0.96|-0.74|45400000|57270000
2023-01-01 17:38:08|01468|41266|NYSE MODN|1.5B|1500000000|40.56|300,137|35.06%|38|2023-02-07|15/12/2022||0.1743||57040000|2022-11-08|15/09/2022|0.2|0.19|58200000|56360000
2023-01-01 17:38:13|01469|15505|NASDAQ AVID|1.16B|1160000000|26.59|289,210|-18.36%|35|2023-03-16|15/12/2022||0.4767||115010000|2022-11-08|15/09/2022|0.38|0.32|102990000|106120000
2023-01-01 17:38:16|01470|1073226|NASDAQ ROAD|1.4B|1400000000|26.69|181,419|-9.25%|25|2023-02-03|15/12/2022||0.046||325980000|2022-11-22|15/09/2022|0.25|0.23|393100000|357190000
2023-01-01 17:38:19|01471|17291|NASDAQ SWBI|398.39M|398390000|8.68|710,700|-51.24%|38|2023-03-02|15/01/2023||0.59||170080000|2022-12-06|15/10/2022|0.26|0.44|121000000|159930000
2023-01-01 17:38:26|01472|1167332|NASDAQ TLS|699.6M|699600000|5.09|1,036,187|-66.99%|14|2023-03-23|15/12/2022||-0.0091||64360000|2022-11-09|15/09/2022|0.1|0.08|63600000|64320000
2023-01-01 17:38:28|01473|16266|NASDAQ HIBB|873.66M|873660000|68.22|300,347|-5.16%|38|2023-03-24|15/01/2023||2.92||482350000|2022-11-29|15/10/2022|1.94|2.46|433200000|438510000
2023-01-01 17:38:32|01474|1137573|NASDAQ REAL|122.58M|122580000|1.25|3,628,983|-89.23%|19|2023-02-21|15/12/2022||-0.3764||157450000|2022-11-08|15/09/2022|-0.38|-0.4454|142700000|149200000
2023-01-01 17:38:35|01475|48420|NASDAQ MMAT|430.7M|430700000|1.190|13,425,022|-51.63%|25|2023-04-19|15/12/2022||-0.0567||3280000|2022-11-09|15/09/2022|-0.07|-0.05|2450000|3560000
2023-01-01 17:38:39|01476|39304|NYSE WCC|6.37B|6370000000|125.20|427,313|-4.86%|38|2023-02-02|15/12/2022||3.78||5380000000|2022-11-03|15/09/2022|4.49|4.44|5450000000|5510000000
2023-01-01 17:38:42|01477|1075231|NASDAQ EVOP|2.85B|2850000000|33.84|551,812|32.19%|24|2023-02-23|15/12/2022||0.315||148250000|2022-11-02|15/09/2022|0.34|0.31|145600000|147350000
2023-01-01 17:38:46|01478|15693|NASDAQ CEVA|593.14M|593140000|25.58|121,386|-40.84%|38|2023-02-14|15/12/2022||0.22||36540000|2022-11-09|15/09/2022|0.2|0.21|33660000|35030000
2023-01-01 17:38:52|01479|961108|NASDAQ VRAY|812.74M|812740000|4.480|672,815|-18.69%|28|2023-03-16|15/12/2022||-0.1529||32660000|2022-11-01|15/09/2022|-0.14|-0.1374|26490000|25020000
2023-01-01 17:38:56|01480|100207|NASDAQ HRTX|297.22M|297220000|2.50|2,623,040|-72.62%|36|2023-02-23|15/12/2022||-0.3183||29280000|2022-11-08|15/09/2022|-0.38|-0.376|26560000|26960000
2023-01-01 17:38:59|01481|102914|NASDAQ RDUS|479.81M|479810000|10.08|1,593,994|45.66%|33|2022-11-09|15/09/2022||0.01||59810000|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000
2023-01-01 17:39:02|01482|1166431|NASDAQ LUNG|315.36M|315360000|8.43|659,470|-73.71%|16|2023-02-28|15/12/2022||-0.412||13980000|2022-11-03|15/09/2022|-0.38|-0.3966|13500000|14930000
2023-01-01 17:39:06|01483|1052242|NASDAQ KIDS|909.48M|909480000|39.73|123,899|-33.63%|24|2023-03-08|15/12/2022||-0.2311||33170000|2022-10-31|15/09/2022|-0.05|-0.1741|34950000|36150000
2023-01-01 17:39:10|01484|15493|NASDAQ ATRI|991.69M|991690000|559.45|5,948|-20.63%|34|2023-02-24|15/12/2022|||||2022-11-08|15/09/2022|4.94||44630000|
2023-01-01 17:39:15|01485|949612|NYSE UUUU|980.43M|980430000|6.210|1,910,258|-18.61%|32|2023-03-10|15/12/2022||-0.0098||15600000|2022-11-04|15/09/2022|-0.06|-0.039|2930000|1850000
2023-01-01 17:39:22|01486|1054772|NASDAQ SNBR|571.58M|571580000|25.98|475,398|-66.08%|27|2023-02-15|15/12/2022||1.63||599510000|2022-10-26|15/09/2022|0.22|0.05|541000000|544980000
2023-01-01 17:39:25|01487|1131121|NASDAQ IHRT|909.19M|909190000|6.13|723,031|-70.87%|25|2023-02-23|15/12/2022||0.4688||1120000000|2022-11-03|15/09/2022|-2.09|0.2013|988930000|976730000
2023-01-01 17:39:34|01488|20713|NYSE PLOW|830.33M|830330000|36.16|72,428|-7.42%|38|2023-02-27|15/12/2022||0.49||165700000|2022-10-31|15/09/2022|0.58|0.46|166100000|154350000
2023-01-01 17:39:37|01489|31047|NASDAQ LMAT|1.01B|1010000000|46.02|91,941|-8.38%|38|2023-02-21|15/12/2022||0.2629||41100000|2022-10-27|15/09/2022|0.25|0.28|39000000|40060000
2023-01-01 17:39:41|01490|1073623|NASDAQ LOVE|334.39M|334390000|22.01|364,147|-66.78%|25|2023-03-28|15/01/2023||2.16||221810000|2022-12-07|15/10/2022|-0.55|-0.76|134800000|134500000
2023-01-01 17:39:43|01491|1163343|NASDAQ ALXO|459.31M|459310000|11.27|144,246|-47.56%|15|2023-03-16|15/12/2022||-0.8863||0.00|2022-11-08|15/09/2022|-0.87|-0.7733|0.00|0.00
2023-01-01 17:39:46|01492|942670|NASDAQ UPLD|226.58M|226580000|7.13|374,216|-60.26%|32|2023-03-09|15/12/2022||0.3829||76610000|2022-11-03|15/09/2022|0.5|0.4114|79550000|78380000
2023-01-01 17:39:49|01493|1165436|NYSE DNMR|181.49M|181490000|1.79|1,314,449|-78.99%|12|2023-03-27|15/12/2022||-0.2025||16470000|2022-11-08|15/09/2022|-0.94|-0.2075|10450000|12470000
2023-01-01 17:39:56|01494|1010720|NASDAQ SGH|732.75M|732750000|14.88|597,720|-58.08%|26|2023-04-04|15/02/2023||0.5207||440700000|2023-01-03|15/11/2022||0.5855||447180000
2023-01-01 17:40:00|01495|1076636|NYSE CHX|5.78B|5780000000|28.99|1,604,678|43.44%|23|2023-02-08|15/12/2022||0.4114||1010000000|2022-10-25|15/09/2022|0.33|0.3196|1020000000|939300000
2023-01-01 17:40:04|01496|100237|NASDAQ RVNC|1.52B|1520000000|18.46|1,239,320|13.11%|36|2023-02-27|15/12/2022||-0.8827||37220000|2022-11-08|15/09/2022|-0.8456|-0.7898|29020000|28240000
2023-01-01 17:40:08|01497|1163489|NASDAQ NRIX|517.68M|517680000|10.98|401,499|-62.07%|17|2023-04-11|15/02/2023||-0.9325||12500000|2023-02-14|15/11/2022||-0.783||17170000
2023-01-01 17:40:15|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
2023-01-01 17:40:19|01499|101850|NYSE ATEN|1.23B|1230000000|16.63|682,016|0.3%|35|2023-02-09|15/12/2022||0.2077||75780000|2022-11-01|15/09/2022|0.2|0.18|72100000|70930000
2023-01-01 17:40:23|01500|995093|NYSE JELD|818.08M|818080000|9.65|936,607|-63.39%|26|2023-02-21|15/12/2022||0.254||1230000000|2022-10-31|15/09/2022|0.71|0.46|1300000000|1230000000
2023-01-01 17:40:26|01501|20872|NYSE HL|3.33B|3330000000|5.560|8,705,392|6.51%|38|2023-02-21|15/12/2022||-0.0203||192560000|2022-11-09|15/09/2022|-0.02|-0.01|146340000|175130000
2023-01-01 17:40:33|01502|17079|NYSE RBC|6.03B|6030000000|209.35|123,691|3.65%|38|2023-02-07|15/12/2022||1.67||359540000|2022-11-10|15/09/2022|1.93|1.81|369170000|361450000
2023-01-01 17:40:35|01503|1164710|NASDAQ HRMY|3.27B|3270000000|55.10|446,377|29.22%|14|2023-03-23|15/12/2022||0.5488||126820000|2022-11-01|15/09/2022|1.44|0.1038|117210000|113590000
2023-01-01 17:40:39|01504|8286|NYSE THC|5.28B|5280000000|48.79|2,001,112|-40.27%|39|2023-02-06|15/12/2022||1.22||4930000000|2022-10-20|15/09/2022|1.44|1.24|4800000000|4810000000
2023-01-01 17:40:53|01505|24359|NYSE VVI|504.15M|504150000|24.39|101,231|-43%|38|2023-02-09|15/12/2022||-0.9833||215450000|2022-11-03|15/09/2022|1.48|2.14|382720000|344800000
2023-01-01 17:40:56|01506|1177783|NASDAQ CCSI|1.07B|1070000000|53.76|94,292|-7.1%|9|2023-03-01|15/12/2022||1.14||95990000|2022-11-10|15/09/2022|1.52|1.34|95900000|96070000
2023-01-01 17:40:59|01507|940761|NASDAQ XENT|954.9M|954900000|28.24|447,998|3.41%|32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2023-01-01 17:41:03|01508|16481|NASDAQ GDEN|1.07B|1070000000|37.40|165,691|-25.98%|38|2023-03-16|15/12/2022||0.625||277700000|2022-11-03|15/09/2022|0.6164|0.6026|278990000|269040000
2023-01-01 17:41:06|01509|1096424|NYSE UTZ|2.22B|2220000000|15.86|530,028|-0.56%|15|2023-03-16|15/12/2022||0.1193||331880000|2022-11-10|15/09/2022|0.16|0.14|362800000|341550000
2023-01-01 17:41:10|01510|1013390|NYSE SAFE|1.78B|1780000000|28.62|339,910|-64.16%|24|2023-02-14|15/12/2022||0.3954||73240000|2022-11-01|15/09/2022|1.06|0.3982|71700000|68860000
2023-01-01 17:41:14|01511|24411|NYSE UMH|897.34M|897340000|16.10|278,773|-41.09%|38|2023-03-09|15/12/2022||-0.0083||48330000|2022-11-08|15/09/2022|-0.18|-0.035|51940000|47080000
2023-01-01 17:41:17|01512|20545|NYSE NUS|2.08B|2080000000|42.16|765,731|-16.93%|38|2023-02-15|15/12/2022||0.5933||568180000|2022-11-02|15/09/2022|0.47|0.59|537800000|576280000
2023-01-01 17:41:20|01513|1159415|NLB MNMD|83.65M|83650000|2.200|690,134|-89.37%|12|2023-04-04|15/12/2022||-0.4877||0.00|2022-11-10|15/09/2022|-0.56|-0.06|0.00|
2023-01-01 17:41:24|01514|942658|NASDAQ FGEN|1.51B|1510000000|16.02|812,265|13.62%|31|2023-03-01|15/12/2022||-0.8757||27950000|2022-11-07|15/09/2022|-0.98|-0.81|15740000|31620000
2023-01-01 17:41:27|01515|17214|NASDAQ MDGL|4.96B|4960000000|290.25|579,347|242.52%|36|2023-03-01|15/12/2022||-4.35||0.00|2022-11-03|15/09/2022|-4.75|-4.21|0.00|0.00
2023-01-01 17:41:30|01516|960555|NASDAQ ACRS|1.05B|1050000000|15.75|329,819|8.32%|29|2023-03-14|15/12/2022||-0.4413||1470000|2022-11-08|15/09/2022|-0.3|-0.39|19020000|1620000
2023-01-01 17:41:34|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|-10.21%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2023-01-01 17:41:37|01518|17158|NASDAQ SGMO|514.58M|514580000|3.14|1,372,109|-58.13%|36|2023-03-02|15/12/2022||-0.3627||26740000|2022-11-03|15/09/2022|-0.34|-0.3555|26460000|26590000
2023-01-01 17:41:40|01519|102079|NYSE GSAT|2.39B|2390000000|1.3300|5,689,865|14.66%|34|2023-02-23|15/12/2022||-0.0067||38760000|2022-11-03|15/09/2022|-0.11|-0.01|37630000|32830000
2023-01-01 17:41:43|01520|24407|NYSE UEC|1.43B|1430000000|3.880|8,506,275|15.82%|31|2023-03-13|15/01/2023||0.0028||43900000|2022-12-19|15/10/2022|-0.01|-0.01|57300000|
2023-01-01 17:41:52|01521|20734|NYSE CAL|793.53M|793530000|22.28|565,789|-1.76%|36|2023-03-14|15/01/2023||0.462||671660000|2022-11-22|15/10/2022|1.15|1.12|798260000|783990000
2023-01-01 17:41:55|01522|1162159|NASDAQ GBIO|233.53M|233530000|3.93|172,297|-44.49%|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
2023-01-01 17:41:58|01523|1096068|NASDAQ YMAB|213.1M|213100000|4.88|700,343|-69.9%|23|2023-02-23|15/12/2022||-0.506||19610000|2022-11-07|15/09/2022|-0.63|-0.6933|12500000|12010000
2023-01-01 17:42:01|01524|16018|NASDAQ ERII|1.15B|1150000000|20.49|459,079|-4.65%|38|2023-03-09|15/12/2022||0.1575||40830000|2022-11-02|15/09/2022|0.08|0.0967|30460000|34330000
2023-01-01 17:42:04|01525|16105|NASDAQ FLWS|616.98M|616980000|9.56|664,417|-59.09%|38|2023-02-02|15/12/2022||0.91||905960000|2022-11-03|15/09/2022|-0.2|-0.25|303600000|295580000
2023-01-01 17:42:09|01526|16330|NASDAQ IDCC|1.47B|1470000000|49.48|249,371|-30.92%|38|2023-02-23|15/12/2022||0.5867||103060000|2022-11-03|15/09/2022|0.74|0.44|114800000|108900000
2023-01-01 17:42:11|01527|1010529|NASDAQ VERI|192.34M|192340000|5.30|353,778|-76.42%|25|2023-03-02|15/12/2022||0.0719||44830000|2022-11-08|15/09/2022|-0.16|-0.1806|37200000|34480000
2023-01-01 17:42:15|01528|15359|NASDAQ AGYS|1.95B|1950000000|79.14|156,911|78%|37|2023-01-26|15/12/2022||0.21||48010000|2022-10-25|15/09/2022|0.24|0.1833|47740000|46020000
2023-01-01 17:42:17|01529|1089330|NASDAQ TTCF|102.9M|102900000|1.23|1,245,961|-92.08%|15|2023-03-08|15/12/2022||-0.3595||53350000|2022-11-15|15/09/2022|-0.46|-0.1897|54120000|72960000
2023-01-01 17:42:19|01530|1131055|NYSE DM|431.74M|431740000|1.36|3,419,142|-72.53%|14|2023-03-13|15/12/2022||-0.1069||54730000|2022-11-09|15/09/2022|-0.1023|-0.0956|47090000|60300000
2023-01-01 17:42:23|01531|21247|NYSE DBI|622.33M|622330000|9.78|1,704,187|-31.18%|36|2023-03-14|15/01/2023||0.0313||815720000|2022-12-01|15/10/2022|0.67|0.71|865000000|875030000
2023-01-01 17:42:26|01532|24309|NYSE TEN|1.67B|1670000000|19.99|2,313,150|76.9%|38|2023-02-22|15/12/2022||0.81||4610000000|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000
2023-01-01 17:42:30|01533|16627|NASDAQ MITK|432.95M|432950000|9.69|277,384|-45.41%|38|2023-02-02|15/12/2022||0.1787||38040000|2022-12-30|15/09/2022||0.198||38570000
2023-01-01 17:42:33|01534|1089225|NASDAQ RPAY|779.38M|779380000|8.05|1,092,266|-55.94%|19|2023-02-28|15/12/2022||0.2298||70550000|2022-11-09|15/09/2022|0.24|0.22|71560000|69690000
2023-01-01 17:42:36|01535|1088196|NASDAQ CRNX|983.68M|983680000|18.30|306,504|-35.59%|23|2023-03-14|15/12/2022||-0.82||250000|2022-11-14|15/09/2022|-0.78|-0.7846|458000|250000
2023-01-01 17:42:41|01536|20506|NYSE CNR|3.14B|3140000000|24.66|1,661,628|41.4%|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2023-01-01 17:42:44|01537|949602|NYSE PRTY|41.42M|41420000|0.366|6,063,791|-93.44%|32|2023-03-09|15/12/2022||0.15||680100000|2022-11-08|15/09/2022|-1.39|0.07|502200000|548400000
2023-01-01 17:42:48|01538|15356|NASDAQ AGEN|731.55M|731550000|2.400|4,640,876|-25.47%|37|2023-03-16|15/12/2022||-0.2125||26550000|2022-11-08|15/09/2022|-0.19|-0.18|22800000|19860000
2023-01-01 17:42:52|01539|30937|TSX TCX|366.11M|366110000|33.92|39,921|-59.53%|36|2023-02-07|15/12/2022||||83500000|2022-11-03|15/09/2022|-0.74||78050000|82600000
2023-01-01 17:42:54|01540|994018|NASDAQ ICHR|772.48M|772480000|26.82|170,567|-41.73%|26|2023-02-08|15/12/2022||1.02||343950000|2022-11-08|15/09/2022|1.22|0.99|356000000|340000000
2023-01-01 17:42:58|01541|941649|NASDAQ AFMD|185.18M|185180000|1.240|2,029,873|-77.54%|33|2023-03-30|15/12/2022||-0.1924||6170000|2022-11-15|15/09/2022|-0.11|-0.17|14900000|6400000
2023-01-01 17:43:01|01542|1171385|NASDAQ SNCY|922.52M|922520000|15.86|506,134|-41.8%|13|2023-02-06|15/12/2022||0.1038||225260000|2022-11-01|15/09/2022|0.12|0.04|221700000|216490000
2023-01-01 17:43:04|01543|17189|NASDAQ SLP|742.29M|742290000|36.57|115,992|-22.68%|36|2023-04-10|15/02/2023||0.185||16380000|2023-01-04|15/11/2022||0.0925||12390000
2023-01-01 17:43:07|01544|1169886|NASDAQ EBC|2.77B|2770000000|17.25|656,952|-14.48%|13|2023-01-27|15/12/2022||0.3625||204010000|2022-10-27|15/09/2022|0.34|0.36|195530000|195690000
2023-01-01 17:43:12|01545|100222|NASDAQ INGN|451.77M|451770000|19.71|178,479|-42.03%|35|2023-02-28|15/12/2022||-0.486||90220000|2022-11-02|15/09/2022|-0.42|-0.42|105390000|97720000
2023-01-01 17:43:15|01546|15595|NASDAQ BOOM|379.66M|379660000|19.44|161,529|-50.92%|38|2023-02-23|15/12/2022||0.25||163400000|2022-11-03|15/09/2022|0.35|0.27|174470000|158050000
2023-01-01 17:43:18|01547|20935|NYSE MDC|2.25B|2250000000|31.60|719,352|-43.4%|38|2023-01-31|15/12/2022||1.56||1330000000|2022-10-27|15/09/2022|1.98|2.25|1410000000|1390000000
2023-01-01 17:43:24|01548|16618|NASDAQ MGPI|2.34B|2340000000|106.38|140,308|25.17%|31|2023-03-01|15/12/2022||0.8757||179730000|2022-11-03|15/09/2022|1.07|0.95|201200000|190810000
2023-01-01 17:43:28|01549|16583|NASDAQ MCRI|1.45B|1450000000|76.89|72,914|3.98%|38|2023-02-22|15/12/2022||1.18||119460000|2022-10-19|15/09/2022|1.41|1.22|133700000|121960000
2023-01-01 17:43:32|01550|15829|NASDAQ CSGS|1.73B|1730000000|57.20|174,797|-0.73%|38|2023-02-01|15/12/2022||0.925||269470000|2022-11-02|15/09/2022|0.4|0.86|273310000|256800000
2023-01-01 17:43:39|01551|15899|NASDAQ DENN|568.37M|568370000|9.21|716,376|-42.44%|38|2023-02-14|15/12/2022||0.1634||120710000|2022-11-01|15/09/2022|0.12|0.14|117500000|113470000
2023-01-01 17:43:42|01552|16251|NASDAQ HCSG|889.06M|889060000|12.00|508,061|-32.55%|38|2023-02-07|15/12/2022||0.1065||419820000|2022-10-19|15/09/2022|0.00|0.0666|414490000|396640000
2023-01-01 17:43:46|01553|15484|NASDAQ ATEC|1.3B|1300000000|12.35|811,938|8.05%|38|2023-03-09|15/12/2022||-0.174||95250000|2022-11-03|15/09/2022|-0.35|-0.30|90000000|82180000
2023-01-01 17:43:51|01554|16158|NYSE GBCI|5.47B|5470000000|49.42|334,719|-12.69%|38|2023-01-26|15/12/2022||0.7429||247680000|2022-10-20|15/09/2022|0.72|0.73|235730000|239010000
2023-01-01 17:43:57|01555|15852|NASDAQ CUTR|867.4M|867400000|44.22|321,027|7.02%|38|2023-02-15|15/12/2022||-0.13||73890000|2022-11-03|15/09/2022|-0.62|-0.428|62810000|62440000
2023-01-01 17:44:00|01556|17245|NASDAQ SRDX|477.85M|477850000|34.12|42,071|-29.14%|38|2023-02-02|15/12/2022||0.0425||34240000|2022-11-09|15/09/2022|-0.26|-0.48|25990000|24090000
2023-01-01 17:44:04|01557|942485|NASDAQ PLAY|1.71B|1710000000|35.44|1,130,676|-7.71%|32|2023-03-28|15/01/2023||0.67||526060000|2022-12-06|15/10/2022|0.04|0.04|481200000|473600000
2023-01-01 17:44:07|01558|101852|NYSE OUT|2.72B|2720000000|16.58|1,537,494|-38.18%|35|2023-02-22|15/12/2022||0.3761||497470000|2022-11-03|15/09/2022|0.23|0.25|453700000|453000000
2023-01-01 17:44:10|01559|1099056|NASDAQ PAYA|1.04B|1040000000|7.87|502,315|24.13%|15|2023-03-06|15/12/2022||0.0959||72640000|2022-11-04|15/09/2022|0.09|0.0932|71400000|70370000
2023-01-01 17:44:14|01560|17255|NASDAQ SP|700.2M|700200000|34.72|107,050|23.03%|38|2023-02-22|15/12/2022||0.7375||195760000|2022-11-02|15/09/2022|0.8|0.77|404400000|198610000
2023-01-01 17:44:17|01561|101907|NASDAQ SPWH|354.73M|354730000|9.41|440,957|-20.25%|36|2023-03-29|15/01/2023||0.3033||384650000|2022-12-07|15/10/2022|0.34|0.29|359700000|358250000
2023-01-01 17:44:23|01562|21231|NYSE IDT|718.59M|718590000|28.17|127,034|-36.21%|39|2023-03-09|15/01/2023|||||2022-12-05|15/10/2022|0.43||322000000|
2023-01-01 17:44:29|01563|17480|NASDAQ OSPN|443.74M|443740000|11.19|258,715|-33.9%|38|2023-02-21|15/12/2022||-0.0725||53190000|2022-11-01|15/09/2022|0.03|-0.1|57100000|53370000
2023-01-01 17:44:33|01564|16968|NASDAQ PRTS|340.94M|340940000|6.26|1,040,531|-44.11%|38|2023-03-06|15/12/2022||-0.096||151170000|2022-11-09|15/09/2022|-0.02|-0.06|164800000|169610000
2023-01-01 17:44:37|01565|1096422|NASDAQ SIBN|466.55M|466550000|13.60|210,945|-38.77%|25|2023-03-08|15/12/2022||-0.3987||30050000|2022-11-07|15/09/2022|-0.41|-0.47|26400000|26450000
2023-01-01 17:44:40|01566|16693|NASDAQ VXRT|126.12M|126120000|0.961|3,644,809|-84.67%|37|2023-02-23|15/12/2022||-0.23||833330|2022-11-08|15/09/2022|-0.23|-0.2425|0.00|0.00
2023-01-01 17:44:45|01567|17460|NASDAQ CTLP|315.2M|315200000|4.35|459,199|-51.01%|38|2023-02-09|15/12/2022||-0.0067||58400000|2022-11-07|15/09/2022|-0.13|-0.01|57780000|54190000
2023-01-01 17:44:47|01568|958828|NASDAQ RGNX|981.9M|981900000|22.68|361,301|-30.64%|29|2023-03-01|15/12/2022||-0.9583||52750000|2022-11-03|15/09/2022|-1.75|-1.47|26510000|30810000
2023-01-01 17:44:51|01569|15688|NASDAQ CENTA|1.95B|1950000000|35.80|160,394|-25.18%|36|2023-02-01|15/12/2022||-0.17||621300000|2022-11-21|15/09/2022|-0.04|0.006|707440000|717800000
2023-01-01 17:44:54|01570|953811|NYSE CWEN|6.2B|6200000000|31.87|558,742|-11.55%|31|2023-03-02|15/12/2022||-0.0305||346340000|2022-11-02|15/09/2022|0.28|0.44|340000000|377540000
2023-01-01 17:44:57|01571|20362|NYSE HNGR|732.39M|732390000|18.72|953,513|3.25%|32|2023-03-16|15/12/2022||0.52||330910000|2022-11-10|15/09/2022||0.41||313830000
2023-01-01 17:45:01|01572|15406|NASDAQ AMSWA|495.31M|495310000|14.68|134,044|-43.91%|40|2023-02-23|15/01/2023||0.08||34080000|2022-11-17|15/10/2022|0.1|0.07|31440000|32900000
2023-01-01 17:45:04|01573|953806|NYSE CHCT|855.01M|855010000|35.80|125,965|-24.26%|31|2023-02-23|15/12/2022||0.24||24670000|2022-11-01|15/09/2022|0.21|0.25|24810000|24430000
2023-01-01 17:45:07|01574|1129318|NASDAQ TMDX|1.97B|1970000000|61.72|343,741|222.13%|20|2023-03-06|15/12/2022||-0.3||24450000|2022-11-03|15/09/2022|-0.25|-0.412|25680000|18880000
2023-01-01 17:45:11|01575|1163504|NASDAQ ALVR|463.83M|463830000|5.13|275,339|-60.36%|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
2023-01-01 17:45:15|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|0.93%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2023-01-01 17:45:18|01577|41010|NASDAQ ORMP|470.55M|470550000|12.03|311,658|-15.76%|30|2023-01-02|15/12/2022||-0.192||711000|2022-11-10|15/09/2022|-0.18|-0.2533|682000|696830
2023-01-01 17:45:21|01578|1153093|NYSE BRBR|3.47B|3470000000|25.64|892,949|-10.13%|19|2023-02-02|15/12/2022||0.2765||342160000|2022-11-17|15/09/2022|0.31|0.29|379200000|400420000
2023-01-01 17:45:25|01579|16757|NASDAQ NSSC|1.01B|1010000000|27.48|218,179|9.96%|37|2023-02-06|15/12/2022||0.14||39140000|2022-11-07|15/09/2022|0.17|0.134|39490000|36340000
2023-01-01 17:45:27|01580|1166236|NASDAQ CRSR|1.36B|1360000000|13.57|611,815|-35.41%|12|2023-02-07|15/12/2022||0.2615||418430000|2022-11-03|15/09/2022|0.08|0.0523|311770000|304680000
2023-01-01 17:45:32|01581|48375|NYSE AR|9.3B|9300000000|30.99|7,283,208|77.09%|37|2023-02-15|15/12/2022||1.16||1710000000|2022-10-26|15/09/2022|1.63|1.87|2060000000|1950000000
2023-01-01 17:45:35|01582|1095982|NYSE ACEL|697.58M|697580000|7.70|239,826|-40.86%|18|2023-03-20|15/12/2022||0.2264||275420000|2022-11-08|15/09/2022|0.2112|0.2423|266970000|269920000
2023-01-01 17:45:38|01583|15858|NASDAQ CVGW|521.31M|521310000|29.40|109,672|-30.66%|36|2023-03-08|15/01/2023||0.2048||276270000|2022-12-20|15/10/2022|0.03|0.33|243600000|298000000
2023-01-01 17:45:42|01584|16670|NASDAQ MSEX|1.39B|1390000000|78.67|103,569|-34.61%|36|2023-03-03|15/12/2022||0.545||39000000|2022-10-28|15/09/2022|0.8|0.88|47730000|47000000
2023-01-01 17:45:45|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
2023-01-01 17:45:49|01586|17014|NASDAQ QNST|769.74M|769740000|14.35|231,972|-21.11%|38|2023-02-08|15/12/2022||-0.0167||125430000|2022-11-03|15/09/2022|0.05|0.02|143590000|137920000
2023-01-01 17:45:53|01587|15565|NASDAQ BJRI|617.08M|617080000|26.38|290,913|-23.65%|38|2023-02-23|15/12/2022||0.0602||344580000|2022-10-20|15/09/2022|-0.07|-0.282|311350000|303630000
2023-01-01 17:45:57|01588|21061|NYSE AORT|487.17M|487170000|12.12|294,659|-40.44%|38|2023-02-15|15/12/2022||-0.108||82770000|2022-11-03|15/09/2022|-0.34|-0.124|76840000|76190000
2023-01-01 17:46:01|01589|951679|NASDAQ COLL|778.87M|778870000|23.20|224,079|24.2%|31|2023-03-09|15/12/2022||1.33||124700000|2022-11-03|15/09/2022|1.1|1.38|127010000|124380000
2023-01-01 17:46:09|01590|24284|NYSE UHT|659.06M|659060000|47.73|48,991|-19.74%|35|2023-03-01|15/12/2022|||||2022-10-25|15/09/2022|0.35||22150000|
2023-01-01 17:46:12|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-41.91%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2023-01-01 17:46:24|01592|1024881|NASDAQ PETQ|269.46M|269460000|9.22|478,985|-59.4%|24|2023-03-14|15/12/2022||0.028||194590000|2022-11-09|15/09/2022|0.15|0.08|209700000|203930000
2023-01-01 17:46:27|01593|1006458|NYSE CADE|4.5B|4500000000|24.66|1,170,174|-17.22%|25|2023-01-24|15/12/2022||0.679||485520000|2022-10-24|15/09/2022|0.66|0.721|479850000|467030000
2023-01-01 17:46:30|01594|15850|NASDAQ CTRN|215.28M|215280000|26.48|174,575|-72.05%|36|2023-03-17|15/01/2023||0.94||212380000|2022-11-29|15/10/2022|0.24|-0.04|192300000|185570000
2023-01-01 17:46:34|01595|16381|NASDAQ IOSP|2.55B|2550000000|102.86|94,223|13.86%|38|2023-02-14|15/12/2022||1.42||479080000|2022-11-08|15/09/2022|1.74|1.42|513000000|464650000
2023-01-01 17:46:37|01596|21106|NYSE DBD|113.06M|113060000|1.42|1,873,139|-84.31%|38|2023-02-14|15/12/2022||0.3925||1030000000|2022-11-08|15/09/2022|-0.12|0.24|810400000|843500000
2023-01-01 17:46:41|01597|16311|NASDAQ TVTY|1.62B|1620000000|32.50|1,061,206|22.92%|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2023-01-01 17:46:44|01598|20991|NYSE FUL|3.82B|3820000000|71.62|320,966|-11.58%|38|2023-03-22|15/02/2023||0.8867||902200000|2023-01-18|15/11/2022||1.24||1010000000
2023-01-01 17:46:48|01599|16965|NASDAQ MODV|1.26B|1260000000|89.73|86,693|-39.49%|38|2023-03-09|15/12/2022||1.71||600820000|2022-11-03|15/09/2022|1.61|1.62|647800000|593490000
2023-01-01 17:46:54|01600|1142209|NASDAQ RAPT|672.02M|672020000|19.80|348,745|-46.09%|18|2023-03-09|15/12/2022||-0.667||205750|2022-11-10|15/09/2022|-0.63|-0.671|0.00|0.00
2023-01-01 17:46:58|01601|17543|NYSE WT|780.03M|780030000|5.450|782,876|-10.95%|38|2023-02-03|15/12/2022||0.0437||70560000|2022-10-28|15/09/2022|0.06|0.06|72400000|73170000
2023-01-01 17:47:03|01602|16053|NASDAQ FARO|552.31M|552310000|29.41|107,230|-58%|38|2023-02-22|15/12/2022||0.355||104160000|2022-11-02|15/09/2022|0.03|-0.06|85330000|83330000
2023-01-01 17:47:11|01603|15800|NASDAQ CRAI|873.52M|873520000|122.43|53,718|31.14%|38|2023-03-02|15/12/2022||1.38||149810000|2022-11-03|15/09/2022|1.64|1.23|148400000|147240000
2023-01-01 17:47:14|01604|985781|NASDAQ TCMD|231.38M|231380000|11.48|220,224|-39.67%|26|2023-02-27|15/12/2022||0.1425||70530000|2022-11-07|15/09/2022|0.0957|-0.055|65260000|60050000
2023-01-01 17:47:20|01605|15538|NASDAQ CLAR|290.37M|290370000|7.84|571,223|-71.72%|38|2023-03-06|15/12/2022||0.21||124810000|2022-11-07|15/09/2022|0.26|0.16|115700000|118260000
2023-01-01 17:47:23|01606|1084219|NASDAQ RUBY|15.82M|15820000|0.18|1,008,204|-98.19%|23|2023-02-23|15/12/2022||-0.2744||0.00|2022-11-09|15/09/2022|-0.7|-0.3593|0.00|0.00
2023-01-01 17:47:27|01607|1159426|NASDAQ KROS|1.32B|1320000000|48.02|223,109|-17.93%|15|2023-03-23|15/12/2022||-1.12||0.00|2022-11-03|15/09/2022|-0.92|-1.23|0.00|0.00
2023-01-01 17:47:30|01608|15737|NASDAQ CLFD|1.43B|1430000000|94.14|297,670|11.51%|35|2023-01-26|15/12/2022||0.8425||71500000|2022-11-17|15/09/2022|1.22|0.86|95000000|71430000
2023-01-01 17:47:32|01609|1165669|NASDAQ PLBY|128.04M|128040000|2.750|960,689|-89.68%|12|2023-03-21|15/12/2022||-0.12||78830000|2022-11-09|15/09/2022|-5.65|0.02|63600000|72140000
2023-01-01 17:47:41|01610|1163770|NASDAQ PNTG|324.47M|324470000|10.98|187,939|-52.43%|15|2023-03-08|15/12/2022||0.19||115760000|2022-11-07|15/09/2022|0.14|0.182|118350000|115210000
2023-01-01 17:47:44|01611|1052946|NASDAQ DMTK|53.17M|53170000|1.77|530,125|-88.8%|19|2023-03-01|15/12/2022||-0.955||2610000|2022-11-03|15/09/2022|-0.96|-0.99|3570000|4660000
2023-01-01 17:47:49|01612|15925|NASDAQ DMRC|366.16M|366160000|18.49|104,733|-53.17%|35|2023-02-22|15/12/2022||-0.815||7400000|2022-11-03|15/09/2022|-0.76|-0.81|7820000|7200000
2023-01-01 17:47:52|01613|20958|NYSE EME|7.06B|7060000000|148.11|339,556|16.27%|38|2023-02-23|15/12/2022||2.26||2870000000|2022-10-27|15/09/2022|2.16|2.08|2830000000|2710000000
2023-01-01 17:47:56|01614|16351|NASDAQ IMGN|1.09B|1090000000|4.960|3,724,103|-33.15%|38|2023-02-10|15/12/2022||-0.2917||20770000|2022-11-04|15/09/2022|-0.31|-0.25|15380000|11660000
2023-01-01 17:48:04|01615|17100|NASDAQ RUTH|498.04M|498040000|15.48|386,276|-22.21%|38|2023-02-24|15/12/2022||0.348||139240000|2022-11-04|15/09/2022|0.16|0.19|112740000|111260000
2023-01-01 17:48:07|01616|16533|NASDAQ TSAT|362.66M|362660000|7.50|37,225|-73.84%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2023-01-01 17:48:11|01617|15522|NASDAQ NOTV|126.44M|126440000|4.94|820,896|-88.26%|36|2023-02-14|15/12/2022||-0.0935||142580000|2022-12-30|15/09/2022||0.00||153790000
2023-01-01 17:48:16|01618|15814|NASDAQ CRMT|460.12M|460120000|72.26|83,321|-29.43%|38|2023-02-20|15/01/2023||1.65||327540000|2022-11-17|15/10/2022|0.48|1.7|351840000|340420000
2023-01-01 17:48:19|01619|1166923|NASDAQ ARRY|2.91B|2910000000|19.33|3,551,620|23.2%|14|2023-03-07|15/12/2022||0.105||341600000|2022-11-08|15/09/2022|0.18|0.09|515000000|395920000
2023-01-01 17:48:22|01620|51011|NASDAQ VUZI|232.01M|232010000|3.64|697,544|-58.02%|32|2023-03-17|15/12/2022||-0.15||4440000|2022-11-09|15/09/2022|-0.15|-0.16|3430000|3580000
2023-01-01 17:48:26|01621|24424|NASDAQ ATRS|955.07M|955070000|5.590|5,247,050|56.58%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2023-01-01 17:48:33|01622|1010717|NYSE WOW|768.32M|768320000|9.11|490,444|-57.67%|24|2023-03-09|15/12/2022||0.083||177320000|2022-11-03|15/09/2022|0.01|0.07|173700000|175020000
2023-01-01 17:48:36|01623|1084220|NASDAQ REPL|1.35B|1350000000|27.20|435,650|0.37%|24|2023-02-02|15/12/2022||-0.7663||0.00|2022-11-03|15/09/2022|-0.79|-0.54|0.00|
2023-01-01 17:48:39|01624|15339|NASDAQ ADUS|1.59B|1590000000|99.49|105,617|6.4%|38|2023-03-06|15/12/2022||0.9811||246430000|2022-10-31|15/09/2022|0.71|0.94|240500000|242220000
2023-01-01 17:48:42|01625|7999|NYSE KBH|2.73B|2730000000|31.85|1,334,452|-28.79%|39|2023-03-22|15/02/2023||1.53||1380000000|2023-01-11|15/11/2022||2.87||2020000000
2023-01-01 17:48:45|01626|1166405|NASDAQ PMVP|396.92M|396920000|8.70|539,277|-62.34%|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
2023-01-01 17:48:51|01627|20978|NYSE ALX|1.12B|1120000000|220.06|9,820|-15.46%|38|2023-02-13|15/12/2022||||49800000|2022-10-31|15/09/2022|4.4||53730000|49800000
2023-01-01 17:49:00|01628|1075233|NASDAQ SRRK|467.35M|467350000|9.05|215,221|-63.57%|23|2023-03-07|15/12/2022||-0.5388||0.00|2022-11-14|15/09/2022|-0.55|-0.65|0.00|
2023-01-01 17:49:04|01629|24412|A MCF|648.31M|648310000|3.22|470,456|0%|36|2022-08-11|15/06/2022||0.14||380900000|2022-05-11|15/03/2022||0.15||400800000
2023-01-01 17:49:08|01630|989659|NASDAQ TRHC|123.22M|123220000|4.95|95,232|-67%|26|2023-03-13|15/12/2022||-0.165||78560000|2022-11-03|15/09/2022|-0.1984|-0.305|77100000|73750000
2023-01-01 17:49:12|01631|17073|NASDAQ ROCK|1.42B|1420000000|45.88|167,840|-31.19%|38|2023-02-23|15/12/2022||0.7625||338780000|2022-11-03|15/09/2022|1.12|0.99|391300000|380880000
2023-01-01 17:49:17|01632|16120|NASDAQ FORR|681.3M|681300000|35.76|57,546|-39.11%|38|2023-02-08|15/12/2022||0.33||138540000|2022-11-02|15/09/2022|0.57|0.38|127680000|126790000
2023-01-01 17:49:22|01633|15428|NASDAQ AOSL|783.05M|783050000|28.57|238,788|-52.82%|37|2023-02-08|15/12/2022||1.1||205730000|2022-11-03|15/09/2022|1.2|0.95|208500000|180000000
2023-01-01 17:49:24|01634|41007|NASDAQ NRC|920.51M|920510000|37.30|43,987|-10.16%|34|2023-02-14|15/12/2022|||||2022-11-01|15/09/2022|0.33||37700000|
2023-01-01 17:49:27|01635|16540|NASDAQ LQDT|500.32M|500320000|14.06|175,186|-36.32%|38|2023-02-09|15/12/2022||0.17||69760000|2022-12-08|15/09/2022|0.19|0.23|75200000|73250000
2023-01-01 17:49:31|01636|16476|NASDAQ KTOS|1.3B|1300000000|10.32|881,656|-46.8%|37|2023-02-27|15/12/2022||0.0564||242050000|2022-11-03|15/09/2022|0.08|0.071|228600000|226810000
2023-01-01 17:49:34|01637|51057|NYSE PARR|1.4B|1400000000|23.25|923,028|40.99%|33|2023-02-28|15/12/2022||1.6||1610000000|2022-11-01|15/09/2022|2.88|1.74|2060000000|1720000000
2023-01-01 17:49:42|01638|39322|NASDAQ AMCX|673.5M|673500000|15.67|466,268|-54.5%|38|2023-03-02|15/12/2022||1.05||934220000|2022-11-04|15/09/2022|2.09|1.77|682000000|786780000
2023-01-01 17:49:44|01639|1167741|NASDAQ SEER|363.32M|363320000|5.80|320,348|-74.57%|12|2023-03-27|15/12/2022||-0.3988||4510000|2022-11-08|15/09/2022|-0.38|-0.41|4000000|4010000
2023-01-01 17:49:48|01640|1088201|NYSE ARLO|309.34M|309340000|3.510|698,594|-66.54%|23|2023-02-28|15/12/2022||-0.1053||138640000|2022-11-08|15/09/2022|-0.05|-0.127|128160000|127380000
2023-01-01 17:49:51|01641|16908|NYSE PGTI|1.08B|1080000000|17.96|468,948|-20.14%|38|2023-02-21|15/12/2022||0.2817||331180000|2022-11-10|15/09/2022|0.55|0.53|386000000|384890000
2023-01-01 17:49:55|01642|41289|NASDAQ AXGN|421.99M|421990000|9.98|207,467|6.51%|36|2023-02-20|15/12/2022||-0.11||36520000|2022-11-08|15/09/2022|-0.01|-0.126|36960000|36200000
2023-01-01 17:49:59|01643|21035|NYSE MTRN|1.8B|1800000000|87.51|132,851|-4.82%|38|2023-02-16|15/12/2022||1.4||444750000|2022-11-02|15/09/2022|1.31|1.42|428200000|452330000
2023-01-01 17:50:04|01644|1141598|NYSE NOVA|2.07B|2070000000|18.01|3,219,096|-35.49%|19|2023-02-22|15/12/2022||-0.4155||140020000|2022-10-26|15/09/2022|-0.54|-0.2887|149360000|131940000
2023-01-01 17:50:08|01645|17057|NASDAQ RIGL|259.25M|259250000|1.500|3,699,968|-43.4%|38|2023-03-02|15/12/2022||-0.1272||21650000|2022-11-03|15/09/2022|-0.11|-0.1322|22410000|22610000
2023-01-01 17:50:11|01646|17056|NASDAQ RICK|860.16M|860160000|93.19|67,009|19.66%|38|2023-02-08|15/12/2022||1.21||69970000|2022-12-14|15/09/2022|1.45|1.37|71400000|68380000
2023-01-01 17:50:15|01647|101855|NYSE QUOT|331.58M|331580000|3.43|992,498|-53.77%|35|2023-02-08|15/12/2022||0.00||81140000|2022-11-08|15/09/2022|-0.07|0.04|70300000|72330000
2023-01-01 17:50:19|01648|32530|NYSE OVV|12.57B|12570000000|50.71|3,658,488|50.47%|38|2023-02-23|15/12/2022||1.98||2770000000|2022-11-08|15/09/2022|1.44|1.93|3550000000|3550000000
2023-01-01 17:50:23|01649|21118|NYSE HSC|499.9M|499900000|6.29|726,560|-62.36%|38|2023-02-23|15/12/2022||-0.072||462040000|2022-11-01|15/09/2022|0.1|-0.05|487000000|478940000
2023-01-01 17:50:31|01650|21029|NYSE HZO|682.05M|682050000|31.22|348,493|-47.12%|38|2023-01-26|15/12/2022||1.53||509590000|2022-10-27|15/09/2022|1.9|1.25|536760000|519000000
2023-01-01 17:50:38|01651|1163666|NASDAQ BTRS|1.56B|1560000000|9.49|2,138,707|21.36%|15|2023-03-21|15/12/2022||-0.0777||46650000|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000
2023-01-01 17:50:41|01652|1161533|NASDAQ AMTI|16.36M|16360000|0.42|281,244|-97%|15|2023-03-17|15/12/2022||-0.6167||0.00|2022-11-07|15/09/2022|-0.65|-0.6467|0.00|0.00
2023-01-01 17:50:43|01653|977673|NYSE TPB|379.91M|379910000|21.63|175,730|-42.75%|28|2023-03-08|15/12/2022||0.45||94610000|2022-10-26|15/09/2022|0.6|0.49|107800000|102950000
2023-01-01 17:50:47|01654|17143|NASDAQ SCVL|649.54M|649540000|23.91|344,139|-38.82%|37|2023-03-28|15/01/2023||0.8333||329010000|2022-11-16|15/10/2022|1.18|1.14|341660000|341920000
2023-01-01 17:50:51|01655|16389|NYSE AMRX|604.15M|604150000|1.990|1,132,217|-58.46%|38|2023-03-01|15/12/2022||0.2106||579840000|2022-11-04|15/09/2022|0.14|0.18|546000000|561860000
2023-01-01 17:50:58|01656|1171971|NASDAQ ULCC|2.24B|2240000000|10.27|853,983|-24.32%|11|2023-02-08|15/12/2022||0.178||942640000|2022-10-26|15/09/2022|0.15|0.1041|906000000|908720000
2023-01-01 17:51:02|01657|32332|NYSE FC|646.1M|646100000|46.77|50,662|0.88%|40|2023-03-30|15/02/2023||0.175||63100000|2023-01-05|15/11/2022||0.275||68470000
2023-01-01 17:51:07|01658|21084|NYSE AVNT|3.08B|3080000000|33.76|669,138|-39.66%|38|2023-01-27|15/12/2022||0.2531||802550000|2022-11-02|15/09/2022|0.59|0.5948|823300000|845670000
2023-01-01 17:51:11|01659|20911|NYSE BFS|1.33B|1330000000|40.68|36,412|-23.27%|36|2023-02-28|15/12/2022||||60400000|2022-11-08|15/09/2022|0.38||59950000|59720000
2023-01-01 17:51:18|01660|1172577|NYSE AGTI|2.17B|2170000000|16.31|389,063|-29.58%|12|2023-03-07|15/12/2022||0.196||279160000|2022-11-10|15/09/2022|0.19|0.19|271000000|273410000
2023-01-01 17:51:21|01661|1164095|NASDAQ RXT|622.77M|622770000|2.95|2,214,826|-78.1%|13|2023-02-16|15/12/2022||0.0503||776300000|2022-11-09|15/09/2022|0.1|0.09|788000000|773150000
2023-01-01 17:51:25|01662|999053|NASDAQ IMXI|894.45M|894450000|24.37|404,129|52.69%|24|2023-03-14|15/12/2022||0.4308||155560000|2022-11-09|15/09/2022|0.54|0.45|140800000|144130000
2023-01-01 17:51:29|01663|20483|NYSE CIR|482.76M|482760000|23.96|94,608|-11.85%|38|2023-03-01|15/12/2022||0.397||204000000|2022-11-14|15/09/2022|0.69|0.49|195000000|190250000
2023-01-01 17:51:33|01664|992755|NYSE GOLF|2.98B|2980000000|42.46|289,546|-20.01%|26|2023-02-28|15/12/2022||-0.0025||426000000|2022-11-03|15/09/2022|0.72|0.58|558200000|512690000
2023-01-01 17:51:35|01665|1172768|NASDAQ PRVA|2.6B|2600000000|22.71|841,702|-12.21%|11|2023-03-21|15/12/2022||0.0099||332300000|2022-11-10|15/09/2022|0.01|0.02|342890000|319950000
2023-01-01 17:51:39|01666|1171961|NASDAQ ALHC|2.2B|2200000000|11.76|750,598|-16.36%|13|2023-03-02|15/12/2022||-0.297||330200000|2022-11-03|15/09/2022|-0.22|-0.25|360300000|333400000
2023-01-01 17:51:43|01667|20250|NYSE AXL|895.81M|895810000|7.82|1,351,793|-16.18%|38|2023-02-10|15/12/2022||0.05||1400000000|2022-11-04|15/09/2022|0.27|0.24|1540000000|1473000000
2023-01-01 17:51:47|01668|41259|NYSE ECOM|667.66M|667660000|23.09|797,283|-6.44%|38|2023-02-09|15/12/2022||0.2983||48940000|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000
2023-01-01 17:51:50|01669|1166469|NYSE NUVB|419.31M|419310000|1.920|750,504|-77.41%|11|2023-03-09|15/12/2022||-0.1286||0.00|2022-11-03|15/09/2022|-0.12|-0.14|0.00|0.00
2023-01-01 17:51:54|01670|41000|NASDAQ MDXG|315.53M|315530000|2.78|465,759|-53.97%|37|2023-02-23|15/12/2022||-0.04||74530000|2022-11-02|15/09/2022|-0.09|-0.0775|67690000|66730000
2023-01-01 17:51:57|01671|1097394|NYSE VAPO|72.11M|72110000|2.70|656,753|-86.96%|22|2023-02-23|15/12/2022||-0.665||16320000|2022-11-02|15/09/2022|-0.98|-0.78|13550000|16020000
2023-01-01 17:52:04|01672|992960|NYSE ADNT|3.29B|3290000000|34.69|750,148|-27.55%|26|2023-02-03|15/12/2022||0.3513||3600000000|2022-11-04|15/09/2022|0.53|0.48|3650000000|3540000000
2023-01-01 17:52:07|01673|17387|NASDAQ TRNS|534.9M|534900000|70.87|36,493|-23.33%|36|2023-01-30|15/12/2022||0.268||56240000|2022-10-31|15/09/2022|0.44|0.414|56440000|55090000
2023-01-01 17:52:09|01674|1131468|NASDAQ POWW|203.19M|203190000|1.730|1,257,062|-68.26%|21|2023-02-14|15/12/2022||0.1233||84240000|2022-11-14|15/09/2022|0.05|0.06|48300000|63590000
2023-01-01 17:52:13|01675|940764|NASDAQ OCUL|216.4M|216400000|2.81|683,508|-59.68%|34|2023-03-09|15/12/2022||-0.2217||17400000|2022-11-07|15/09/2022|-0.31|-0.2383|11970000|14270000
2023-01-01 17:52:19|01676|15645|NASDAQ CASH|1.24B|1240000000|43.05|190,889|-27.84%|36|2023-01-31|15/12/2022||0.795||136360000|2022-10-27|15/09/2022|0.81|0.715|123200000|122420000
2023-01-01 17:52:22|01677|958235|NASDAQ MCFT|460.6M|460600000|25.87|102,649|-8.68%|31|2023-02-09|15/12/2022||0.95||145040000|2022-11-09|15/09/2022|1.43|1.29|169500000|165200000
2023-01-01 17:52:24|01678|20425|NYSE AIN|3.07B|3070000000|98.59|128,383|11.46%|38|2023-02-14|15/12/2022||0.7095||242280000|2022-10-24|15/09/2022|1.15|0.8614|260560000|245140000
2023-01-01 17:52:30|01679|1174617|NASDAQ FA|1.98B|1980000000|13.00|533,310|-31.72%|15|2023-02-24|15/12/2022||0.292||220780000|2022-11-08|15/09/2022|0.26|0.28|206000000|211310000
2023-01-01 17:52:34|01680|16418|NASDAQ JBSS|937.37M|937370000|81.32|43,776|-9.8%|34|2023-02-01|15/12/2022||1.33||260800000|2022-11-01|15/09/2022|1.34|1.25|252600000|233100000
2023-01-01 17:52:38|01681|41318|NASDAQ NDLS|252.67M|252670000|5.49|153,100|-39.47%|38|2023-03-01|15/12/2022||0.025||135780000|2022-11-03|15/09/2022|0.04|0.0483|129380000|127110000
2023-01-01 17:52:41|01682|1071995|NASDAQ BTAI|601.94M|601940000|21.48|245,208|5.66%|24|2023-03-09|15/12/2022||-1.43||1210000|2022-11-10|15/09/2022|-1.49|-1.32|140000|1120000
2023-01-01 17:52:44|01683|15811|NASDAQ CRIS|53.02M|53020000|0.550|812,715|-88.45%|38|2023-03-09|15/12/2022||-0.166||3170000|2022-11-09|15/09/2022|-0.14|-0.17|2830000|2950000
2023-01-01 17:52:48|01684|16917|NASDAQ VBIV|101M|101000000|0.391|884,348|-83.29%|29|2023-02-27|15/12/2022||-0.0733||2250000|2022-11-10|15/09/2022|-0.09|-0.08|317000|1290000
2023-01-01 17:52:51|01685|15744|OTC CLVSQ|7.65M|7650000|0.053|5,898,984|-98.04%|38|2023-02-22|15/12/2022||-0.2529||30520000|2022-11-09|15/09/2022|-0.39|-0.4|30660000|32570000
2023-01-01 17:52:54|01686|20972|F PLAN|1.61B|1610000000|39.280|4,000|49.92%|37|2022-11-01|15/09/2022||0.7||425000000|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000
2023-01-01 17:52:58|01687|41197|NYSE BCC|2.71B|2710000000|68.67|254,450|-3.55%|34|2023-02-21|15/12/2022||3.09||1790000000|2022-10-31|15/09/2022|5.52|4.26|2150000000|2040000000
2023-01-01 17:53:01|01688|1173360|NASDAQ FLYW|2.67B|2670000000|24.47|957,983|-35.71%|12|2023-03-01|15/12/2022||-0.0971||65310000|2022-11-08|15/09/2022|-0.04|0.04|95200000|88650000
2023-01-01 17:53:05|01689|16249|NASDAQ HCKT|546.2M|546200000|20.37|190,938|-0.78%|38|2023-02-21|15/12/2022||0.3533||72120000|2022-11-08|15/09/2022|0.37|0.36|72000000|76500000
2023-01-01 17:53:09|01690|1081674|NASDAQ IIIV|806.07M|806070000|24.34|140,864|6.8%|24|2023-02-14|15/12/2022||0.3683||87520000|2022-11-16|15/09/2022|0.39|0.36|85300000|80030000
2023-01-01 17:53:13|01691|39235|NYSE SKT|1.96B|1960000000|17.94|721,928|-6.95%|38|2023-02-14|15/12/2022||0.1836||109010000|2022-11-02|15/09/2022|0.22|0.17|105600000|105360000
2023-01-01 17:53:18|01692|1167037|NYSE GATO|282.76M|282760000|4.09|371,953|-60.6%|16|2023-03-27|15/12/2022||0.1133||63000000|2022-11-10|15/09/2022|0.1|0.1|73900000|63000000
2023-01-01 17:53:21|01693|16899|NASDAQ PETS|358.3M|358300000|17.70|323,111|-29.93%|34|2023-01-23|15/12/2022||0.2267||62910000|2022-11-07|15/09/2022|0.13|0.25|65390000|65400000
2023-01-01 17:53:24|01694|1153168|NASDAQ PHAT|461.63M|461630000|11.22|136,329|-42.96%|18|2023-03-23|15/12/2022||-1.35||550000|2022-11-08|15/09/2022|-1.32|-1.32|0.00|0.00
2023-01-01 17:53:30|01695|40065|NASDAQ ICPT|512.33M|512330000|12.37|751,572|-24.06%|38|2023-03-01|15/12/2022||-0.3823||81550000|2022-11-01|15/09/2022|-3.04|-0.82|77600000|73740000
2023-01-01 17:53:33|01696|1123797|NASDAQ DTIL|132.04M|132040000|1.19|579,530|-83.92%|22|2023-03-14|15/12/2022||-0.199||6590000|2022-11-08|15/09/2022|-0.22|-0.3333|7360000|9860000
2023-01-01 17:53:37|01697|1096237|NASDAQ ALLO|907.08M|907080000|6.29|1,813,916|-57.84%|20|2023-02-23|15/12/2022||-0.7053||65310|2022-11-02|15/09/2022|-0.58|-0.6443|49000|7170
2023-01-01 17:53:40|01698|16314|NASDAQ HWKN|811.35M|811350000|38.60|53,303|-2.15%|35|2023-02-08|15/12/2022||0.669||202710000|2022-11-02|15/09/2022|0.02|0.66|241200000|204130000
2023-01-01 17:53:44|01699|16949|NASDAQ PPBI|3B|3000000000|31.56|414,615|-21.16%|38|2023-01-26|15/12/2022||0.7886||205990000|2022-10-20|15/09/2022|0.77|0.7543|201280000|202900000
2023-01-01 17:53:51|01700|15438|NASDAQ ARAY|196M|196000000|2.090|360,589|-56.18%|38|2023-01-24|15/12/2022||-0.0181||106810000|2022-11-02|15/09/2022|-0.06|-0.0306|96490000|99940000
2023-01-01 17:53:59|01701|1096533|NASDAQ VLDR|175.23M|175230000|0.74|3,076,405|-84.08%|19|2023-02-23|15/12/2022||-0.1283||12740000|2022-11-08|15/09/2022|-0.13|-0.2076|9640000|9640000
2023-01-01 17:54:03|01702|101922|NASDAQ PAHC|543.15M|543150000|13.41|176,410|-34.33%|35|2023-02-06|15/12/2022||0.324||246600000|2022-11-09|15/09/2022|0.21|0.27|232500000|221500000
2023-01-01 17:54:07|01703|15393|NASDAQ AMKR|5.87B|5870000000|23.98|915,297|-3.27%|38|2023-02-13|15/12/2022||0.8777||1870000000|2022-10-31|15/09/2022|1.24|0.8|2100000000|1790000000
2023-01-01 17:54:11|01704|41295|NASDAQ LIND|409.19M|409190000|7.70|323,316|-50.64%|29|2023-03-01|15/12/2022||-0.4598||77880000|2022-11-02|15/09/2022|-0.18|-0.295|144780000|86930000
2023-01-01 17:54:14|01705|1153167|NASDAQ ONEW|449.73M|449730000|28.60|79,405|-53.09%|20|2023-02-02|15/12/2022||1.81||417300000|2022-11-15|15/09/2022|1.28|1.56|397520000|400040000
2023-01-01 17:54:20|01706|1052375|NASDAQ RMNI|336.34M|336340000|3.810|363,639|-36.18%|24|2023-03-16|15/12/2022||0.1333||105340000|2022-11-02|15/09/2022|0.0987|0.1167|101930000|101940000
2023-01-01 17:54:23|01707|17617|NASDAQ ZIXI|481.87M|481870000|8.485|1,185,942|0%|36|2022-08-02|15/06/2022||0.18||71940000|2022-05-04|15/03/2022||0.16||68720000
2023-01-01 17:54:27|01708|17164|NASDAQ SHEN|795.56M|795560000|15.88|146,672|-37.73%|38|2023-03-01|15/12/2022||-0.0097||67240000|2022-11-02|15/09/2022|-0.05|0.0337|66920000|65940000
2023-01-01 17:54:31|01709|953808|NYSE EVH|2.8B|2800000000|28.08|1,106,744|1.48%|31|2023-02-22|15/12/2022||0.0967||374620000|2022-11-02|15/09/2022|0.62|0.12|352600000|357320000
2023-01-01 17:54:33|01710|1163373|NASDAQ EOSE|122.23M|122230000|1.48|2,134,385|-80.32%|12|2023-02-23|15/12/2022||-0.744||3790000|2022-11-07|15/09/2022|-1.12|-0.6465|6070000|11490000
2023-01-01 17:54:36|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
2023-01-01 17:54:40|01712|30677|NASDAQ APYX|80.96M|80960000|2.34|310,252|-81.75%|38|2023-03-15|15/12/2022||-0.1325||13680000|2022-11-10|15/09/2022|-0.17|-0.15|9110000|12260000
2023-01-01 17:54:43|01713|48411|NASDAQ AERI|753.62M|753620000|15.25|1,547,105|117.24%|35|2023-02-23|15/12/2022||-0.4531||38370000|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000
2023-01-01 17:54:46|01714|1167959|NASDAQ BCAB|309.51M|309510000|8.25|546,489|-57.97%|12|2023-03-23|15/12/2022||-0.7199||1290000|2022-11-03|15/09/2022|-0.69|-0.6832|0.00|0.00
2023-01-01 17:54:50|01715|20613|NYSE BXC|642.51M|642510000|71.11|87,343|-25.74%|38|2023-03-02|15/12/2022||3.59||939570000|2022-11-01|15/09/2022|6.38|6.29|1100000000|1060000000
2023-01-01 17:54:53|01716|16798|NASDAQ OFLX|942M|942000000|93.32|12,223|-26.49%|24|2023-02-09|15/12/2022|||||2022-10-20|15/09/2022|0.65||31630|
2023-01-01 17:54:56|01717|1171835|NASDAQ PCT|1.11B|1110000000|6.76|1,036,783|-29.36%|12|2023-03-02|15/12/2022||-0.1263||1320000|2022-11-09|15/09/2022|-0.21|-0.1088|0.00|0.00
2023-01-01 17:55:00|01718|31075|NASDAQ VSTM|84.56M|84560000|0.403|1,665,731|-80.37%|38|2023-03-14|15/12/2022||-0.0917||2500000|2022-11-03|15/09/2022|-0.09|-0.1217|0.00|0.00
2023-01-01 17:55:04|01719|41245|NYSE TMHC|3.29B|3290000000|30.35|1,012,253|-13.19%|38|2023-02-07|15/12/2022||2.77||2360000000|2022-10-26|15/09/2022|2.72|2.5|2030000000|2160000000
2023-01-01 17:55:07|01720|986076|NASDAQ ATOM|148.37M|148370000|6.22|165,789|-69.09%|26|2023-02-14|15/12/2022||-0.16||200000|2022-11-09|15/09/2022|-0.2|-0.17|2000|0.00
2023-01-01 17:55:10|01721|1114557|NASDAQ GCMG|1.42B|1420000000|7.61|285,277|-27.52%|23|2023-02-23|15/12/2022||0.1352||102120000|2022-11-09|15/09/2022|0.113|0.12|137210000|89330000
2023-01-01 17:55:13|01722|1137411|NASDAQ STOK|363.84M|363840000|9.23|323,636|-61.53%|19|2023-03-08|15/12/2022||-0.7138||2820000|2022-11-14|15/09/2022|-0.66|-0.6843|2910000|2720000
2023-01-01 17:55:18|01723|101902|NASDAQ ALDX|407.58M|407580000|6.96|349,037|74%|34|2023-03-30|15/12/2022||-0.3126||0.00|2022-11-10|15/09/2022|-0.25|-0.34|0.00|
2023-01-01 17:55:22|01724|1131054|NYSE RMO|65.07M|65070000|0.350|4,298,347|-90.41%|16|2023-03-28|15/12/2022||-0.2383||10570000|2022-11-14|15/09/2022||-0.217||10310000
2023-01-01 17:55:25|01725|15416|NASDAQ ANDE|1.16B|1160000000|34.99|219,902|-9.61%|38|2023-02-15|15/12/2022||0.5675||4090000000|2022-11-01|15/09/2022|0.5|0.48|4220000000|3230000000
2023-01-01 17:55:28|01726|102083|NASDAQ XXII|197.6M|197600000|0.920|1,506,625|-70.21%|30|2023-03-08|15/12/2022||-0.06||19760000|2022-11-08|15/09/2022|-0.06|-0.058|19380000|19950000
2023-01-01 17:55:31|01727|1174428|NASDAQ VERV|1.19B|1190000000|19.35|956,876|-47.52%|10|2023-03-13|15/12/2022||-0.7543||300000|2022-11-07|15/09/2022|-0.79|-0.7419|1000000|976330
2023-01-01 17:55:37|01728|32546|NASDAQ GRPN|259.75M|259750000|8.58|1,109,728|-62.95%|38|2023-02-15|15/12/2022||-0.2252||162760000|2022-11-07|15/09/2022|-0.68|-0.35|144400000|158400000
2023-01-01 17:55:42|01729|16338|NASDAQ IESC|719.39M|719390000|35.57|32,904|-29.76%|26|2023-02-07|15/12/2022|||||2022-12-06|15/09/2022|0.79||617400000|
2023-01-01 17:55:45|01730|1053090|NASDAQ FNKO|550.7M|550700000|10.91|1,151,727|-41.97%|24|2023-03-09|15/12/2022||-0.055||331270000|2022-11-03|15/09/2022|0.28|0.50|365600000|319630000
2023-01-01 17:55:48|01731|1167577|NYSE PRG|846.55M|846550000|16.89|656,884|-62.56%|14|2023-02-23|15/12/2022||0.6367||607360000|2022-10-26|15/09/2022|0.68|0.6767|625800000|627130000
2023-01-01 17:55:51|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
2023-01-01 17:55:55|01733|1014086|NASDAQ MRSN|584.67M|584670000|5.86|1,028,639|-5.79%|24|2023-03-01|15/12/2022||-0.53||10280000|2022-11-07|15/09/2022|-0.61|0.004|5570000|56780000
2023-01-01 17:55:59|01734|940835|NASDAQ MRNS|197.48M|197480000|3.98|317,942|-66.5%|32|2023-03-13|15/12/2022||-0.63||8540000|2022-11-07|15/09/2022|1.89|0.4344|2340000|25760000
2023-01-01 17:56:02|01735|955564|NASDAQ MCRB|697.71M|697710000|5.60|810,312|-32.77%|30|2023-03-08|15/12/2022||-0.435||11520000|2022-11-02|15/09/2022|-0.49|-0.4688|3440000|7000000
2023-01-01 17:56:05|01736|1166744|NASDAQ STTK|96.76M|96760000|2.30|93,330|-72.97%|13|2023-03-14|15/12/2022||-0.6446||0.00|2022-11-08|15/09/2022|-0.58|-0.67|212000|0.00
2023-01-01 17:56:08|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
2023-01-01 17:56:17|01738|102920|NASDAQ TBPH|755.85M|755850000|11.22|726,681|1.54%|33|2023-02-27|15/12/2022||-0.1017||15220000|2022-11-07|15/09/2022|12.14|-0.13|12450000|11810000
2023-01-01 17:56:22|01739|1168028|NASDAQ MASS|241.64M|241640000|7.62|289,768|-70.55%|14|2023-03-28|15/12/2022||-0.2425||18480000|2022-11-14|15/09/2022|-0.2|-0.21|15800000|15690000
2023-01-01 17:56:27|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
2023-01-01 17:56:30|01741|6425|NASDAQ ATLC|379.36M|379360000|26.20|21,227|-63.26%|25|2023-03-14|15/12/2022||1.36||290550000|2022-11-08|15/09/2022|1.41|1.32|277870000|285590000
2023-01-01 17:56:33|01742|1097629|NYSE REZI|2.4B|2400000000|16.45|752,087|-36.8%|23|2023-02-14|15/12/2022||0.575||1660000000|2022-11-01|15/09/2022|0.42|0.56|1620000000|1690000000
2023-01-01 17:56:40|01743|1163765|NASDAQ APPH|61.22M|61220000|0.57|1,906,037|-85.41%|12|2023-02-23|15/12/2022||-0.3965||9700000|2022-11-07|15/09/2022|-0.23|-0.2625|524000|1400000
2023-01-01 17:56:43|01744|994771|NASDAQ ORGO|352.16M|352160000|2.69|588,440|-70.89%|24|2023-03-14|15/12/2022||0.056||122040000|2022-11-09|15/09/2022|0.0369|0.1|116900000|128920000
2023-01-01 17:56:45|01745|1137410|NASDAQ AKRO|2.56B|2560000000|54.80|775,336|159.1%|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
2023-01-01 17:56:49|01746|16469|NASDAQ KOPN|113.85M|113850000|1.240|483,641|-69.68%|38|2023-03-14|15/12/2022||-0.055||12500000|2022-11-01|15/09/2022|-0.05|-0.04|13380000|12050000
2023-01-01 17:56:52|01747|1009132|NYSE LBRT|2.93B|2930000000|16.01|2,315,393|65.05%|24|2023-01-25|15/12/2022||0.7514||1200000000|2022-10-19|15/09/2022|0.8191|0.6376|1190000000|1060000000
2023-01-01 17:56:54|01748|1163507|NASDAQ VITL|607.72M|607720000|14.92|161,491|-17.39%|14|2023-03-22|15/12/2022||0.0215||96080000|2022-11-03|15/09/2022|0.02|0.0038|92040000|88840000
2023-01-01 17:56:58|01749|15765|NASDAQ CNTY|209.94M|209940000|7.03|68,842|-42.28%|32|2023-03-10|15/12/2022||0.0801||105780000|2022-11-04|15/09/2022|0.09|0.18|112600000|110400000
2023-01-01 17:57:01|01750|24324|NYSE WD|2.6B|2600000000|78.48|172,451|-47.99%|38|2023-02-08|15/12/2022||1.8||355740000|2022-11-09|15/09/2022|1.4|2.1|315610000|351450000
2023-01-01 17:57:08|01751|1053089|NASDAQ SPRO|60.67M|60670000|1.73|1,091,960|-89.19%|24|2023-04-03|15/12/2022||0.0433||1330000|2022-11-14|15/09/2022|-0.33|-0.3|2000000|5420000
2023-01-01 17:57:12|01752|21093|NYSE GIC|895.04M|895040000|23.53|40,922|-42.47%|37|2023-02-28|15/12/2022||0.47||292570000|2022-11-01|15/09/2022|0.53|0.59|298500000|316120000
2023-01-01 17:57:16|01753|32540|NASDAQ BCOV|219.13M|219130000|5.23|163,071|-48.83%|38|2023-02-15|15/12/2022||0.05||49760000|2022-11-02|15/09/2022|0.05|0.03|53940000|52500000
2023-01-01 17:57:18|01754|41216|NASDAQ PGEN|316.39M|316390000|1.520|739,688|-59.03%|35|2023-03-02|15/12/2022||-0.0933||7580000|2022-11-09|15/09/2022|-0.04|-0.13|16720000|2880000
2023-01-01 17:57:21|01755|1073210|NASDAQ GSHD|1.28B|1280000000|34.34|288,183|-73.6%|23|2023-02-22|15/12/2022||0.1275||52010000|2022-10-26|15/09/2022|0.24|0.1878|57690000|54590000
2023-01-01 17:57:25|01756|15560|NASDAQ ALBO|447.35M|447350000|21.61|223,281|-7.21%|38|2023-03-15|15/12/2022||-2||9570000|2022-11-08|15/09/2022|-1.92|-2.04|9830000|9160000
2023-01-01 17:57:28|01757|941754|NASDAQ RCEL|168.33M|168330000|6.60|80,161|-44.91%|21|2023-02-09|15/12/2022||-0.2611||8700000|2022-11-10|15/09/2022|-0.22|-0.3312|9090000|7480000
2023-01-01 17:57:32|01758|42593|NASDAQ KPTI|384.92M|384920000|3.40|2,143,203|-47.12%|36|2023-03-16|15/12/2022||-0.34||37670000|2022-11-03|15/09/2022|-0.45|-0.5556|36150000|39370000
2023-01-01 17:57:36|01759|15395|NASDAQ AMOT|553.12M|553120000|34.81|60,075|-4.6%|33|2023-03-15|15/12/2022||0.41||126400000|2022-11-02|15/09/2022|0.6|0.37|134400000|125460000
2023-01-01 17:57:40|01760|17604|NASDAQ YORW|642.15M|642150000|44.98|55,289|-9.64%|34|2023-03-07|15/12/2022||0.32||14000000|2022-11-03|15/09/2022|0.4|0.38|15810000|15000000
2023-01-01 17:57:44|01761|16295|NASDAQ HSII|555.5M|555500000|27.97|119,825|-36.04%|38|2023-02-27|15/12/2022||0.7467||263500000|2022-10-24|15/09/2022|1|0.8567|255190000|267290000
2023-01-01 17:57:48|01762|20183|NYSE PMT|1.11B|1110000000|12.39|1,170,485|-28.51%|38|2023-02-02|15/12/2022||0.4013||103270000|2022-10-27|15/09/2022|0.01|0.372|151070000|111130000
2023-01-01 17:57:54|01763|986081|NASDAQ PAVM|44.98M|44980000|0.480|700,061|-80.49%|27|2023-04-13|15/12/2022||-0.2567||275000|2022-11-15|15/09/2022|-0.15|-0.27|76000|233330
2023-01-01 17:57:57|01764|1152339|NASDAQ IGMS|728.48M|728480000|17.01|221,386|-42%|19|2023-03-28|15/12/2022||-1.47||304780|2022-11-03|15/09/2022|-1.32|-1.4|331000|261000
2023-01-01 17:58:00|01765|1123581|NASDAQ GOEV|424.37M|424370000|1.230|10,083,629|-84.07%|16|2023-03-27|15/12/2022||-0.2967||0.00|2022-11-09|15/09/2022|-0.43|-0.56|0.00|5000000
2023-01-01 17:58:04|01766|31055|NASDAQ HEAR|118.71M|118710000|7.17|265,597|-67.79%|37|2023-03-08|15/12/2022||0.2067||110180000|2022-11-03|15/09/2022|-0.47|-0.4917|51300000|46750000
2023-01-01 17:58:07|01767|40072|NASDAQ LAND|636.82M|636820000|18.35|193,010|-45.65%|37|2023-02-21|15/12/2022||-0.058||24780000|2022-11-08|15/09/2022|-0.104|-0.068|24210000|21960000
2023-01-01 17:58:11|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|80.32%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2023-01-01 17:58:15|01769|8262|NYSE PBI|661.22M|661220000|3.800|1,647,633|-42.68%|34|2023-02-01|15/12/2022||0.085||961590000|2022-11-01|15/09/2022|0.00|0.0167|830910000|857570000
2023-01-01 17:58:19|01770|960616|NASDAQ DSKE|255.34M|255340000|5.690|332,292|-43.33%|25|2023-03-16|15/12/2022||0.0667||398030000|2022-11-09|15/09/2022|0.34|0.37|462800000|431890000
2023-01-01 17:58:22|01771|1056454|NASDAQ CUE|122.67M|122670000|2.85|163,923|-74.8%|24|2023-03-29|15/12/2022||-0.3775||110250|2022-11-14|15/09/2022|-0.31|-0.3767|68000|513500
2023-01-01 17:58:25|01772|16807|NASDAQ OMER|141.77M|141770000|2.26|526,779|-64.85%|37|2023-03-01|15/12/2022||-0.5742||2350000|2022-11-09|15/09/2022|-0.28|-0.558|0.00|0.00
2023-01-01 17:58:32|01773|21249|NYSE ENS|3.01B|3010000000|73.84|232,326|-6.6%|38|2023-02-08|15/12/2022||1.23||925040000|2022-11-09|15/09/2022|1.11|1.14|899400000|886040000
2023-01-01 17:58:36|01774|40985|NASDAQ EPZM|247.5M|247500000|1.470|4,160,329|-41.2%|37|2022-11-02|15/09/2022||-0.305||11940000|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000
2023-01-01 17:58:40|01775|29721|NYSE VSH|3.06B|3060000000|21.57|984,039|-1.37%|38|2023-02-07|15/12/2022||0.7475||874750000|2022-11-02|15/09/2022|0.93|0.73|925000000|879760000
2023-01-01 17:58:43|01776|16095|NASDAQ VERU|425.69M|425690000|5.280|4,375,380|-10.36%|36|2023-02-08|15/12/2022||-0.3533||7570000|2022-12-05|15/09/2022|-0.51|-0.3025|2590000|11550000
2023-01-01 17:58:47|01777|985960|NASDAQ VTGN|21.3M|21300000|0.103|5,480,982|-94.72%|26|2023-02-13|15/12/2022||-0.06||310050|2022-11-10|15/09/2022|-0.08|-0.07|-892500|340030
2023-01-01 17:58:50|01778|1131528|NASDAQ RLMD|105.05M|105050000|3.49|1,332,506|-84.51%|21|2023-03-22|15/12/2022||-1.33||0.00|2022-11-10|15/09/2022|-1.31|-1.45|0.00|0.00
2023-01-01 17:58:54|01779|41336|NASDAQ ISEE|2.91B|2910000000|21.410|2,874,131|28.05%|38|2023-02-28|15/12/2022||-0.3784||0.00|2022-11-03|15/09/2022|-0.35|-0.40|0.00|
2023-01-01 17:58:57|01780|30710|NYSE CVM|102.65M|102650000|2.35|180,342|-66.9%|29|2023-02-13|15/12/2022||-0.13|||2022-12-28|15/09/2022|-0.21|-0.15||0.00
2023-01-01 17:59:00|01781|1055906|NYSE CURO|145.34M|145340000|3.55|166,709|-77.83%|24|2023-02-02|15/12/2022||-0.0577||222540000|2022-11-02|15/09/2022|-0.29|0.0204|214120000|222880000
2023-01-01 17:59:03|01782|1172578|NASDAQ SWIM|377.13M|377130000|3.22|717,218|-87.14%|11|2023-03-09|15/12/2022||-0.0438||102070000|2022-11-10|15/09/2022|0.1|0.19|189400000|207610000
2023-01-01 17:59:07|01783|949615|NASDAQ KALV|230.53M|230530000|6.76|456,598|-48.9%|32|2023-03-09|15/01/2023||-1.06||0.00|2022-12-08|15/10/2022|-0.9|-1.06|0.00|
2023-01-01 17:59:09|01784|17175|NASDAQ SIGA|537.46M|537460000|7.360|1,114,651|-2.13%|29|2023-03-02|15/12/2022|||||2022-11-03|15/09/2022|0.45||72210000|
2023-01-01 17:59:13|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|0.92%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2023-01-01 17:59:16|01786|1172513|NASDAQ RXRX|1.33B|1330000000|7.71|1,201,109|-54.99%|10|2023-03-22|15/12/2022||-0.259||27920000|2022-11-08|15/09/2022|-0.35|-0.3787|13050000|6840000
2023-01-01 17:59:19|01787|1175843|NASDAQ IVVD|163.47M|163470000|1.50|307,656|-79.34%|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
2023-01-01 17:59:25|01788|1161406|NASDAQ PLRX|942.52M|942520000|19.33|381,070|43.19%|17|2023-03-14|15/12/2022||-0.6973||1340000|2022-11-08|15/09/2022|-0.65|-0.7412|1480000|1790000
2023-01-01 17:59:27|01789|1174611|NASDAQ XMTR|1.53B|1530000000|32.23|536,242|-37.11%|12|2023-03-16|15/12/2022||-0.2718||104840000|2022-11-10|15/09/2022|-0.11|-0.22|103570000|103370000
2023-01-01 17:59:30|01790|16434|NASDAQ JOUT|667.02M|667020000|66.12|41,544|-29.43%|38|2023-02-03|15/12/2022||0.73||151600000|2022-12-09|15/09/2022|0.95|0.47|196400000|170160000
2023-01-01 17:59:35|01791|1167038|NYSE MAX|619.69M|619690000|9.95|272,014|-35.56%|13|2023-03-09|15/12/2022||-0.1811||113730000|2022-11-03|15/09/2022|-0.34|-0.2611|89020000|80030000
2023-01-01 17:59:39|01792|30761|NASDAQ FLL|258.57M|258570000|7.520|122,658|-37.9%|38|2023-03-06|15/12/2022||-0.0738||40730000|2022-11-07|15/09/2022|-0.1|-0.0081|41390000|44720000
2023-01-01 17:59:42|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|7.59%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2023-01-01 17:59:45|01794|1173828|NASDAQ LFST|1.86B|1860000000|4.94|526,319|-48.11%|11|2023-03-09|15/12/2022||-0.132||220590000|2022-11-08|15/09/2022|-0.11|-0.138|217560000|219160000
2023-01-01 17:59:53|01795|17541|NASDAQ WERN|2.54B|2540000000|40.26|528,238|-15.53%|38|2023-02-07|15/12/2022||0.9415||849730000|2022-11-02|15/09/2022|0.9|0.98|827600000|825190000
2023-01-01 17:59:57|01796|20705|NYSE MYE|814.26M|814260000|22.23|150,768|11.09%|37|2023-03-09|15/12/2022||0.295||221830000|2022-10-27|15/09/2022|0.41|0.36|228100000|218600000
2023-01-01 18:00:02|01797|1175117|NYSE LAW|373.12M|373120000|6.32|344,035|-82.32%|11|2023-02-23|15/12/2022||-0.3049||32990000|2022-11-10|15/09/2022|-0.34|-0.3|34500000|33020000
2023-01-01 18:00:08|01798|15639|NASDAQ CAMP|165.62M|165620000|4.48|360,818|-36.54%|39|2023-04-19|15/02/2023||0.032||76830000|2022-12-20|15/11/2022|0.00|0.002|78900000|75290000
2023-01-01 18:00:10|01799|1010656|NASDAQ GTHX|274.82M|274820000|5.43|1,085,186|-46.82%|24|2023-02-22|15/12/2022||-0.8351||10230000|2022-11-02|15/09/2022|-0.59|-0.6408|23580000|23330000
2023-01-01 18:00:12|01800|1174520|NYSE BHG|407.85M|407850000|0.65|1,790,621|-81.11%|12|2023-03-01|15/12/2022||-0.4911||1730000000|2022-11-09|15/09/2022|-0.5|-0.35|1630000000|1770000000
2023-01-01 18:00:15|01801|1169335|NYSE ONTF|414.65M|414650000|8.63|455,015|-50.26%|12|2023-03-15|15/12/2022||-0.1207||47660000|2022-11-09|15/09/2022|-0.07|-0.16|47600000|47370000
2023-01-01 18:00:22|01802|40070|NASDAQ HGEN|14.29M|14290000|0.1200|3,516,320|-96.77%|33|2023-03-28|15/12/2022||-0.1287||350000|2022-11-14|15/09/2022|-0.23|-0.1805|221000|260000
2023-01-01 18:00:26|01803|1166959|NASDAQ ALGS|40.67M|40670000|0.95|121,814|-91.97%|13|2023-03-21|15/12/2022||-0.5675||750000|2022-11-02|15/09/2022|-0.44|-0.58|4110000|750000
2023-01-01 18:00:30|01804|960580|NASDAQ CTMX|105.73M|105730000|1.600|1,380,014|-63.05%|28|2023-03-02|15/12/2022||-0.2411||18680000|2022-11-08|15/09/2022|-0.35|-0.33|16920000|18270000
2023-01-01 18:00:33|01805|960944|NASDAQ AKTS|162.06M|162060000|2.82|427,400|-57.78%|26|2023-02-06|15/12/2022||-0.26||5960000|2022-11-14|15/09/2022|-0.33|-0.265|5570000|5560000
2023-01-01 18:00:36|01806|1011049|NASDAQ SSTI|412.59M|412590000|33.83|35,293|14.6%|24|2023-02-21|15/12/2022||-0.0288||21400000|2022-11-08|15/09/2022|0.33|-0.0563|18780000|19850000
2023-01-01 18:00:39|01807|15989|NASDAQ EHTH|132.72M|132720000|4.84|745,236|-81.02%|38|2023-02-23|15/12/2022||0.4733||175250000|2022-11-07|15/09/2022|-1.17|-1.46|53380000|48630000
2023-01-01 18:00:42|01808|1143675|NASDAQ CFB|603.35M|603350000|12.41|96,506|-20.5%|16|2023-01-26|15/12/2022||0.332||55710000|2022-10-17|15/09/2022|0.35|0.3406|53480000|53090000
2023-01-01 18:00:45|01809|1167423|NASDAQ OLMA|98.06M|98060000|2.45|134,734|-73.82%|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
2023-01-01 18:00:48|01810|1050114|NASDAQ KRYS|2.03B|2030000000|79.22|151,301|13.25%|24|2023-03-14|15/12/2022||-0.99||1980000|2022-11-07|15/09/2022|-1.17|-1.19|0.00|200000
2023-01-01 18:00:51|01811|41316|NASDAQ NVEE|2.06B|2060000000|132.32|60,587|-4.2%|34|2023-03-09|15/12/2022||1.6||205880000|2022-11-03|15/09/2022|1.5|1.45|204100000|203740000
2023-01-01 18:00:53|01812|1050151|NASDAQ FUV|8.45M|8450000|3.30|117,554|-97.88%|24|2023-04-03|15/12/2022||-4.9||5640000|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000
2023-01-01 18:00:57|01813|16459|NASDAQ KIRK|42.09M|42090000|3.30|318,039|-77.9%|36|2023-03-17|15/01/2023||0.3567||170680000|2022-12-02|15/10/2022|-0.38|-0.23|131000000|129480000
2023-01-01 18:01:00|01814|50983|NASDAQ CLPT|207.98M|207980000|8.47|83,063|-24.51%|35|2023-02-28|15/12/2022||-0.1685||5720000|2022-11-08|15/09/2022|-0.15|-0.19|5100000|5410000
2023-01-01 18:01:03|01815|1172512|NASDAQ EBET|10.36M|10360000|0.63|104,221|-96.93%|12|2023-02-08|15/12/2022||-0.27||18900000|2022-11-30|15/09/2022||-0.34||17800000
2023-01-01 18:01:07|01816|29761|NASDAQ BCOR|1.22B|1220000000|25.53|314,798|47.4%|38|2023-02-16|15/12/2022||-0.0867||173600000|2022-11-01|15/09/2022|-0.2|-0.14|171700000|166070000
2023-01-01 18:01:11|01817|17614|NASDAQ TCRT|139.55M|139550000|0.649|1,802,277|-40.45%|38|2023-03-07|15/12/2022||-0.054||0.00|2022-11-14|15/09/2022|-0.04|-0.05|2900000|
2023-01-01 18:01:15|01818|41223|NYSE CWENa|6.2B|6200000000|29.92|147,308|-10.63%|37|2023-03-02|15/12/2022||-0.0305||346340000|2022-11-02|15/09/2022|0.28|0.3697|340000000|403250000
2023-01-01 18:01:19|01819|17089|NASDAQ RRGB|88.88M|88880000|5.58|238,205|-66.24%|38|2023-02-28|15/12/2022||-0.59||296470000|2022-11-02|15/09/2022|-1.03|-1.08|286880000|275070000
2023-01-01 18:01:23|01820|949588|NYSE CCRD|246.62M|246620000|28.97|21,940|-25.34%|26|2023-03-16|15/12/2022||0.3064||14560000|2022-11-02|15/09/2022|0.16|0.1452|14450000|12850000
2023-01-01 18:01:25|01821|1172722|NASDAQ AVAH|145.02M|145020000|0.78|478,324|-89.46%|9|2023-03-27|15/12/2022||-0.0261||450530000|2022-11-09|15/09/2022|0.13|0.03|443010000|446780000
2023-01-01 18:01:29|01822|31050|NASDAQ MEIP|32.52M|32520000|0.244|1,250,507|-90.88%|31|2023-02-09|15/12/2022||-0.1517||5290000|2022-11-14|15/09/2022|-0.12|-0.1675|8730000|4420000
2023-01-01 18:01:33|01823|16771|NASDAQ NVEC|312.8M|312800000|64.75|26,033|-5.2%|36|2023-01-18|15/12/2022|||||2022-10-19|15/09/2022|1.26||10700000|
2023-01-01 18:01:38|01824|997802|NASDAQ BYSI|73.18M|73180000|1.88|856,856|-58.5%|24|2023-04-28|15/12/2022||-0.28||390000|2022-12-22|15/09/2022||-0.23||340000
2023-01-01 18:01:41|01825|976450|NASDAQ BATRA|1.71B|1710000000|32.67|50,868|13.63%|29|2023-03-01|15/12/2022||-0.545||80500000|2022-11-04|15/09/2022|-0.42|-0.42|252000000|281000000
2023-01-01 18:01:44|01826|1173127|NASDAQ BYRN|174.34M|174340000|7.84|76,016|-41.27%|13|2023-04-11|15/02/2023||0.00||12420000|2023-01-02|15/11/2022||0.0525||16270000
2023-01-01 18:01:48|01827|30809|NYSE INFU|179.3M|179300000|8.68|37,017|-49.03%|37|2023-03-23|15/12/2022||0.045||30800000|2022-11-08|15/09/2022|0.02|0.0067|27280000|28030000
2023-01-01 18:01:54|01828|48379|NYSE CTT|510.98M|510980000|10.37|438,280|19.06%|34|2022-11-03|15/09/2022||-0.0094||18100000|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000
2023-01-01 18:01:57|01829|24310|NYSE TTI|446.95M|446950000|3.460|1,066,480|21.83%|38|2023-03-01|15/12/2022||0.0347||144200000|2022-10-31|15/09/2022|0.02|0.0429|135010000|135130000
2023-01-01 18:02:01|01830|949598|NYSE NXRT|1.12B|1120000000|43.52|149,437|-48.09%|31|2023-02-14|15/12/2022||1.56||65830000|2022-10-25|15/09/2022|0.9645|0.3725|68100000|67320000
2023-01-01 18:02:04|01831|940830|NASDAQ MARA|399.6M|399600000|3.42|17,474,706|-89.59%|34|2023-03-27|15/12/2022||-0.1535||45940000|2022-11-08|15/09/2022|-0.65|-0.1509|12690000|23430000
2023-01-01 18:02:09|01832|15590|NYSE AX|2.29B|2290000000|38.22|314,916|-31.64%|37|2023-01-26|15/12/2022||1.18||217650000|2022-10-27|15/09/2022|1.18|0.89|251000000|166730000
2023-01-01 18:02:15|01833|52674|NASDAQ CDXC|125.41M|125410000|1.680|273,743|-55.08%|33|2023-03-09|15/12/2022||-0.0267||20980000|2022-11-02|15/09/2022|-0.01|-0.0617|17060000|18690000
2023-01-01 18:02:18|01834|16552|NASDAQ LUNA|289.73M|289730000|8.79|100,464|4.15%|32|2023-03-09|15/12/2022||0.0867||32360000|2022-11-10|15/09/2022|0.09|0.061|29150000|29060000
2023-01-01 18:02:22|01835|48662|NYSE AMPE|3.4M|3400000|0.2252|245,008|-97.37%|29|2023-03-08|15/12/2022||-0.3||0.00|2022-11-29|15/09/2022|-0.43|-0.3||0.00
2023-01-01 18:02:26|01836|17278|NYSE STXS|154.93M|154930000|2.070|182,090|-66.61%|38|2023-03-14|15/12/2022||-0.0643||8670000|2022-11-10|15/09/2022|-0.07|-0.06|7660000|8070000
2023-01-01 18:02:30|01837|17553|NASDAQ WINA|811.22M|811220000|235.83|16,432|-5.02%|32|2023-03-01|15/12/2022|||||2022-10-12|15/09/2022|2.93||21160000|
2023-01-01 18:02:34|01838|17235|NASDAQ SPPI|73.44M|73440000|0.368|1,971,158|-70.98%|38|2023-03-08|15/12/2022||-0.1175||3830000|2022-11-10|15/09/2022|-0.12|-0.15|0.00|
2023-01-01 18:02:40|01839|942492|NASDAQ SIEN|16.4M|16400000|0.203|2,254,359|-94.47%|33|2023-03-14|15/12/2022||-0.15||25850000|2022-11-10|15/09/2022|-0.24|-0.23|22600000|21550000
2023-01-01 18:02:43|01840|1137415|NASDAQ CMBM|585.86M|585860000|21.67|133,603|-15.45%|19|2023-02-16|15/12/2022||0.2563||82500000|2022-11-03|15/09/2022|0.4|0.19|81200000|74200000
2023-01-01 18:02:47|01841|16471|NASDAQ KRNY|660.35M|660350000|10.15|303,624|-23.4%|37|2023-02-01|15/12/2022||0.1267||55010000|2022-10-27|15/09/2022|0.25|0.2367|54450000|55230000
2023-01-01 18:02:54|01842|985717|NASDAQ PLSE|103.12M|103120000|2.77|146,457|-81.3%|26|2023-03-16|15/12/2022||-0.29||200000|2022-11-10|15/09/2022|-0.49|-0.44|200000|300000
2023-01-01 18:02:59|01843|1175347|NASDAQ CTKB|1.38B|1380000000|10.21|557,023|-37.44%|9|2023-02-22|15/12/2022||0.035||49320000|2022-11-09|15/09/2022|0.04|0.0125|40480000|43290000
2023-01-01 18:03:03|01844|958168|NYSE OOMA|337.78M|337780000|13.62|89,670|-33.37%|31|2023-03-07|15/01/2023||0.115||57610000|2022-11-30|15/10/2022|0.14|0.12|56700000|56200000
2023-01-01 18:03:07|01845|24427|NYSE URG|258.67M|258670000|1.1500|1,004,321|-5.74%|36|2023-03-03|15/12/2022||-0.02||12000000|2022-11-01|15/09/2022|-0.03|-0.015|0.00|0.00
2023-01-01 18:03:11|01846|17559|NASDAQ WLDN|237.31M|237310000|17.85|55,925|-49.29%|38|2023-03-09|15/12/2022||0.6375||68980000|2022-11-03|15/09/2022|0.42|0.18|58900000|56850000
2023-01-01 18:03:14|01847|15935|NASDAQ DRRX|78.84M|78840000|3.4600|32,082|-64.91%|38|2023-03-08|15/12/2022||-0.0433||4120000|2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000
2023-01-01 18:03:19|01848|15402|NASDAQ AMRS|556.14M|556140000|1.53|6,092,051|-71.72%|38|2023-02-28|15/12/2022||-0.2633||165400000|2022-11-08|15/09/2022|-0.5|-0.08|71100000|111950000
2023-01-01 18:03:21|01849|1166361|NASDAQ TSHA|141.12M|141120000|2.26|2,571,480|-80.6%|11|2023-03-01|15/12/2022||-0.3673||7780000|2022-11-08|15/09/2022|-0.64|-0.83|0.00|
2023-01-01 18:03:25|01850|17296|NASDAQ SYBT|1.9B|1900000000|64.98|70,775|1.72%|36|2023-01-26|15/12/2022||0.9567||84160000|2022-10-26|15/09/2022|0.97|0.92|87470000|82200000
2023-01-01 18:03:29|01851|16412|NASDAQ JACK|1.42B|1420000000|68.23|347,158|-22.01%|39|2023-02-22|15/12/2022||1.7||503830000|2022-11-22|15/09/2022|1.33|1.35|402800000|391570000
2023-01-01 18:03:32|01852|48372|NYSE KODK|241.26M|241260000|3.050|704,714|-34.83%|37|2023-03-14|15/12/2022|||||2022-11-08|15/09/2022|-0.01||289000000|
2023-01-01 18:03:36|01853|985884|NASDAQ NMTR|16.32M|16320000|1.2600|105,673|-93.56%|24|2023-03-22|15/12/2022||-0.0417||0.00|2022-11-08|15/09/2022|-0.72|-0.82||0.00
2023-01-01 18:03:39|01854|100209|NASDAQ EGRX|380.45M|380450000|29.23|157,786|-42.6%|33|2023-03-01|15/12/2022||0.6733||66710000|2022-11-07|15/09/2022|1.12|0.9067|65900000|62210000
2023-01-01 18:03:42|01855|1055294|NASDAQ OSW|862.8M|862800000|9.33|355,518|-6.89%|21|2023-03-01|15/12/2022||0.0667||146630000|2022-11-02|15/09/2022|0.13|0.0533|162290000|135630000
2023-01-01 18:03:45|01856|1175329|NASDAQ BASE|598.97M|598970000|13.26|211,862|-46.87%|10|2023-03-09|15/01/2023||-0.3511||38280000|2022-12-06|15/10/2022|-0.22|-0.33|38600000|36630000
2023-01-01 18:03:48|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|15.03%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2023-01-01 18:03:52|01858|8070|NYSE ARCH|2.58B|2580000000|142.79|490,483|81.96%|37|2023-02-08|15/12/2022||14.94||827490000|2022-10-27|15/09/2022|8.68|9.1|863840000|746730000
2023-01-01 18:03:58|01859|949611|NASDAQ TXMD|52.92M|52920000|5.5900|136,451|-68.55%|32|2023-02-23|15/12/2022||-0.41||33200000|2022-11-14|15/09/2022|-3.13|-2.04|20900000|30200000
2023-01-01 18:04:01|01860|1043334|NASDAQ REKR|65.22M|65220000|1.20|336,962|-81.68%|24|2023-03-08|15/12/2022||-0.19||6540000|2022-11-14|15/09/2022|-0.9|-0.2733|7430000|6750000
2023-01-01 18:04:05|01861|953051|NASDAQ STKS|203.27M|203270000|6.30|106,328|-50.04%|31|2023-03-30|15/12/2022||0.172||89820000|2022-11-03|15/09/2022|0.07|0.13|69540000|77130000
2023-01-01 18:04:09|01862|32353|NASDAQ WW|272.23M|272230000|3.86|1,561,203|-76.07%|38|2023-02-28|15/12/2022||0.0096||223900000|2022-11-03|15/09/2022|0.45|0.36|249700000|252990000
2023-01-01 18:04:13|01863|942488|NASDAQ VBTX|1.52B|1520000000|28.08|315,252|-29.41%|31|2023-01-24|15/12/2022||0.8483||121220000|2022-10-25|15/09/2022|0.79|0.7667|114060000|108310000
2023-01-01 18:04:17|01864|40981|NASDAQ CMRX|163.76M|163760000|1.860|1,049,256|-71.07%|38|2023-03-02|15/12/2022||-0.2333||580000|2022-11-03|15/09/2022|2.75|2.14|32560000|219370000
2023-01-01 18:04:20|01865|940814|NYSE RYI|1.12B|1120000000|30.26|227,643|16.16%|34|2023-03-07|15/12/2022||0.9||1250000000|2022-11-02|15/09/2022|1.48|2.48|1540000000|1510000000
2023-01-01 18:04:25|01866|1073762|NASDAQ CLBK|2.37B|2370000000|21.62|131,992|3.64%|24|2023-02-02|15/12/2022||0.22||65400000|2022-10-26|15/09/2022|0.2067|0.21|77320000|65100000
2023-01-01 18:04:29|01867|31172|NASDAQ CHUY|509.3M|509300000|28.30|98,341|-6.04%|38|2023-03-09|15/12/2022||0.2013||102830000|2022-11-03|15/09/2022|0.31|0.25|106700000|104990000
2023-01-01 18:04:33|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
2023-01-01 18:04:35|01869|1162161|NASDAQ PCVX|3.7B|3700000000|47.95|1,343,996|101.56%|15|2023-03-27|15/12/2022||-0.8433||0.00|2022-11-07|15/09/2022|-0.93|-0.8367|0.00|0.00
2023-01-01 18:04:43|01870|16882|NASDAQ PCYO|251.32M|251320000|10.48|102,855|-28.22%|35|2023-01-09|15/11/2022|||||2022-11-14|15/08/2022|0.23||10880000|
2023-01-01 18:04:47|01871|24337|NYSE VGR|1.84B|1840000000|11.86|835,284|3.31%|38|2023-03-02|15/12/2022||0.235||236700000|2022-11-01|15/09/2022|0.24|0.265|378000000|309100000
2023-01-01 18:04:56|01872|15535|NASDAQ BCRX|2.14B|2140000000|11.48|2,686,251|-17.11%|38|2023-02-28|15/12/2022||-0.1627||77000000|2022-11-02|15/09/2022|-0.23|-0.29|75830000|74620000
2023-01-01 18:04:59|01873|1172517|NASDAQ SKYT|307.76M|307760000|7.11|229,785|-56.17%|12|2023-02-21|15/12/2022||-0.226||54900000|2022-11-07|15/09/2022|-0.13|-0.252|52330000|51280000
2023-01-01 18:05:03|01874|39301|NYSE PRLB|704.08M|704080000|25.53|293,959|-50.28%|38|2023-02-09|15/12/2022||0.23||110830000|2022-11-04|15/09/2022|0.4|0.396|121720000|126050000
2023-01-01 18:05:07|01875|41214|NYSE HASI|2.58B|2580000000|28.98|820,062|-45.44%|36|2023-02-23|15/12/2022||0.4957||33050000|2022-11-03|15/09/2022|0.49|0.4783|30590000|31910000
2023-01-01 18:05:14|01876|1129437|NASDAQ QNCX|23.11M|23110000|0.64|241,803|-94.95%|19|2023-02-28|15/12/2022||-0.2876||0.00|2022-11-09|15/09/2022|-0.22|-0.2836||0.00
2023-01-01 18:05:17|01877|1171599|NYSE NAPA|1.91B|1910000000|16.57|639,076|-29.01%|12|2023-03-09|15/01/2023||0.1667||102250000|2022-12-07|15/10/2022|0.18|0.15|108200000|98910000
2023-01-01 18:05:20|01878|1081602|NASDAQ EVER|473.97M|473970000|14.74|264,671|-5.87%|21|2023-02-27|15/12/2022||-0.3983||99770000|2022-11-01|15/09/2022|-0.2|-0.4|103200000|92870000
2023-01-01 18:05:23|01879|1073473|NASDAQ EVLO|176.48M|176480000|1.61|100,865|-73.48%|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
2023-01-01 18:05:27|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|0.01%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2023-01-01 18:05:31|01881|20297|NYSE LPI|846.42M|846420000|51.42|712,146|-14.49%|38|2023-02-15|15/12/2022||4.09||319240000|2022-11-03|15/09/2022|5.3|6.22|464110000|384240000
2023-01-01 18:05:35|01882|24347|NYSE TG|343.2M|343200000|10.22|143,952|-13.54%|38|2023-02-22|15/12/2022|||||2022-11-09|15/09/2022|0.14||161650000|
2023-01-01 18:05:38|01883|1172718|NASDAQ TMCI|1.28B|1280000000|22.99|276,961|23.34%|13|2023-03-02|15/12/2022||-0.14||44830000|2022-11-08|15/09/2022|-0.22|-0.2865|33060000|30130000
2023-01-01 18:05:41|01884|20157|NYSE MNR|2.07B|2070000000|20.98|2,364,602|-0.14%|35|2022-08-03|15/06/2022||0.08||43960000|2022-05-12|15/03/2022||0.08||43250000
2023-01-01 18:05:45|01885|39296|NYSE TGH|1.39B|1390000000|31.01|281,105|-13.16%|38|2023-02-16|15/12/2022||1.41||208570000|2022-11-01|15/09/2022|1.64|1.51|217500000|212370000
2023-01-01 18:05:49|01886|21226|NYSE CTS|1.26B|1260000000|39.42|167,140|7.35%|38|2023-02-07|15/12/2022||0.5533||147250000|2022-10-26|15/09/2022|0.62|0.64|151910000|149320000
2023-01-01 18:05:53|01887|16068|NASDAQ FCFS|4.03B|4030000000|86.91|233,250|16.17%|38|2023-02-07|15/12/2022||1.53||475740000|2022-10-27|15/09/2022|1.3|1.13|672140000|443870000
2023-01-01 18:05:57|01888|1061935|NASDAQ EOLS|421.27M|421270000|7.51|395,850|15.36%|24|2023-03-01|15/12/2022||-0.1931||42950000|2022-11-08|15/09/2022|-0.2778|-0.3075|33900000|36000000
2023-01-01 18:06:01|01889|16243|NASDAQ HBIO|115.39M|115390000|2.770|138,354|-60.71%|38|2023-03-08|15/12/2022||0.06||31670000|2022-11-08|15/09/2022|-0.01|0.0667|26920000|28870000
2023-01-01 18:06:05|01890|16501|NASDAQ LGND|1.13B|1130000000|66.80|199,836|-56.75%|38|2023-02-23|15/12/2022||0.6266||43660000|2022-11-07|15/09/2022|0.2646|0.2788|66090000|38320000
2023-01-01 18:06:08|01891|20964|NYSE GEF|3.2B|3200000000|67.06|249,502|11.08%|39|2023-03-01|15/01/2023||1.28||1340000000|2022-12-07|15/10/2022|1.83|1.96|1500000000|1590000000
2023-01-01 18:06:11|01892|1174646|NASDAQ EVCM|1.44B|1440000000|7.44|256,615|-52.76%|12|2023-03-13|15/12/2022||0.0706||157900000|2022-11-10|15/09/2022|-0.08|0.08|158100000|160170000
2023-01-01 18:06:15|01893|1174987|NASDAQ SGHT|587.93M|587930000|12.21|150,776|-30.51%|11|2023-03-23|15/12/2022||-0.4157||19880000|2022-11-10|15/09/2022|-0.46|-0.46|18700000|17710000
2023-01-01 18:06:19|01894|1009134|NASDAQ URGN|204.81M|204810000|8.87|69,170|-6.73%|24|2023-03-16|15/12/2022||-1.05||19100000|2022-11-10|15/09/2022|-1.13|-1.16|16010000|20150000
2023-01-01 18:06:22|01895|1156702|NASDAQ RVMD|2.09B|2090000000|23.82|917,900|-5.36%|16|2023-02-28|15/12/2022||-0.8378||6340000|2022-11-07|15/09/2022|-0.87|-0.8418|3360000|6340000
2023-01-01 18:06:29|01896|1082094|NASDAQ CCB|615.96M|615960000|47.52|51,368|-6.12%|29|2023-02-01|15/12/2022||0.8825||85700000|2022-10-27|15/09/2022|0.82|0.8|83580000|71570000
2023-01-01 18:06:32|01897|41265|NYSE LXFR|390.44M|390440000|13.72|74,525|-28.95%|36|2023-03-08|15/12/2022||0.3133||111070000|2022-10-25|15/09/2022|0.3336|0.33|100200000|106070000
2023-01-01 18:06:36|01898|1122406|NASDAQ ZYXI|520.98M|520980000|13.91|186,165|55.02%|23|2023-03-01|15/12/2022||0.1925||49810000|2022-10-27|15/09/2022|0.13|0.1189|41520000|41380000
2023-01-01 18:06:40|01899|17508|NASDAQ AWH|41.39M|41390000|0.333|227,512|-81.21%|38|2023-03-30|15/12/2022||-0.06||2800000|2022-11-10|15/09/2022|-0.04|-0.065|2070000|2450000
2023-01-01 18:06:43|01900|943140|NASDAQ CTSO|67.64M|67640000|1.550|177,062|-63.01%|33|2023-03-09|15/12/2022||-0.1725||9690000|2022-11-03|15/09/2022|-0.28|-0.165|8110000|8970000
2023-01-01 18:06:46|01901|1175111|NASDAQ ERAS|646.73M|646730000|4.31|897,356|-72.34%|10|2023-03-23|15/12/2022||-0.2957||0.00|2022-11-09|15/09/2022|-0.29|-0.31|0.00|0.00
2023-01-01 18:06:49|01902|1061417|NYSE AGS|189.57M|189570000|5.100|347,229|-24.89%|24|2023-03-08|15/12/2022||-0.0663||78190000|2022-11-08|15/09/2022|0.01|-0.0117|78260000|75820000
2023-01-01 18:06:53|01903|16486|NASDAQ DSGR|715.08M|715080000|36.86|30,999|-32.68%|38|2023-02-23|15/12/2022||0.36||324400000|2022-11-03|15/09/2022|0.84|0.36|347150000|322000000
2023-01-01 18:06:57|01904|955568|NASDAQ SPNE|315.26M|315260000|8.35|294,271|-38.69%|31|2023-03-01|15/12/2022||-0.3722||63420000|2022-11-01|15/09/2022|-0.42|-0.31|67100000|64850000
2023-01-01 18:06:59|01905|1175346|NASDAQ CRBU|383.09M|383090000|6.28|572,480|-58.38%|10|2023-03-20|15/12/2022||-0.4722||4230000|2022-11-08|15/09/2022|-0.44|-0.48|3300000|3540000
2023-01-01 18:07:03|01906|17395|NASDAQ PRTK|102.59M|102590000|1.870|405,400|-58.35%|37|2023-03-02|15/12/2022||-0.0733||62900000|2022-11-03|15/09/2022|-0.38|-0.2889|30210000|34190000
2023-01-01 18:07:06|01907|52757|TSX GWRS|316.94M|316940000|13.28|27,955|-22.34%|28|2023-03-10|15/12/2022||0.02||11100000|2022-11-10|15/09/2022|0.0826|0.05|11890000|11700000
2023-01-01 18:07:10|01908|16204|NASDAQ GOOD|739.97M|739970000|18.50|208,406|-28.21%|38|2023-02-15|15/12/2022||-0.01||37430000|2022-11-07|15/09/2022|-0.02|0.085|39830000|36920000
2023-01-01 18:07:13|01909|50891|NASDAQ BEEM|176.37M|176370000|17.47|182,951|-6.08%|24|2023-03-29|15/12/2022||-0.31||7310000|2022-11-10|15/09/2022|-0.67|-0.21|6610000|4300000
2023-01-01 18:07:20|01910|41302|NASDAQ ESPR|459.05M|459050000|6.23|1,821,431|24.6%|37|2023-02-21|15/12/2022||-0.8497||20810000|2022-11-01|15/09/2022|-0.81|-0.92|18980000|19910000
2023-01-01 18:07:22|01911|1175352|NYSE MLNK|1.11B|1110000000|13.73|139,381|-36.38%|10|2023-03-09|15/12/2022||0.0075||69950000|2022-11-07|15/09/2022|0.06|0.0678|71750000|73140000
2023-01-01 18:07:26|01912|1122729|NASDAQ SOLY|487.65M|487650000|22.58|1,380,335|0%|18|2022-05-18|15/03/2022|||||2022-03-07|15/12/2021||-0.31||500000
2023-01-01 18:07:30|01913|100219|NASDAQ SESN|123.58M|123580000|0.609|1,022,390|-25.21%|34|2023-03-22|15/12/2022||-0.05||0.00|2022-11-07|15/09/2022|0.1|-0.08|40000000|0.00
2023-01-01 18:07:34|01914|20993|NYSE GDOT|831.64M|831640000|15.82|494,514|-56.35%|38|2023-02-22|15/12/2022||0.2292||322770000|2022-11-09|15/09/2022|0.44|0.35|343700000|331090000
2023-01-01 18:07:38|01915|16323|NASDAQ ICAD|46.57M|46570000|1.83|191,417|-74.58%|37|2023-03-22|15/12/2022||-0.145||6620000|2022-11-10|15/09/2022|-0.15|-0.13|6360000|8440000
2023-01-01 18:07:41|01916|32325|NYSE MTH|3.37B|3370000000|92.20|344,622|-24.46%|38|2023-02-01|15/12/2022||7.02||1980000000|2022-10-26|15/09/2022|7.1|6.46|1580000000|1650000000
2023-01-01 18:07:45|01917|940829|NASDAQ IRMD|355.5M|355500000|28.29|27,824|-37.54%|34|2023-02-08|15/12/2022||0.295||14750000|2022-11-03|15/09/2022|0.29|0.245|13410000|13190000
2023-01-01 18:07:51|01918|1166924|NASDAQ CDAK|14.64M|14640000|0.40|228,711|-96.43%|15|2023-03-15|15/12/2022||-0.535||587670|2022-11-03|15/09/2022|-0.77|-0.7175|522000|587670
2023-01-01 18:07:55|01919|15758|NASDAQ FBIO|71.14M|71140000|0.655|231,093|-73.8%|36|2023-03-20|15/12/2022||-0.1883||21310000|2022-11-14|15/09/2022|-0.25|-0.27|16530000|20840000
2023-01-01 18:07:58|01920|955563|NASDAQ LNTH|3.44B|3440000000|50.96|1,415,225|76.39%|31|2023-02-23|15/12/2022||0.9643||244530000|2022-11-03|15/09/2022|0.99|0.83|239300000|228060000
2023-01-01 18:08:03|01921|15561|NYSE GRBK|1.12B|1120000000|24.23|355,927|-20.11%|31|2023-03-06|15/12/2022||1.15||362970000|2022-11-02|15/09/2022|1.57|1.42|407900000|395700000
2023-01-01 18:08:07|01922|21204|NYSE GHL|184.64M|184640000|10.25|106,499|-42.83%|38|2023-02-01|15/12/2022||1.19||93680000|2022-11-02|15/09/2022|0.67|-0.65|81100000|44370000
2023-01-01 18:08:11|01923|30818|NASDAQ ITI|131.67M|131670000|3.110|58,102|-22.25%|38|2023-02-08|15/12/2022||-0.05||37810000|2022-11-08|15/09/2022|-0.17|-0.01|39300000|36050000
2023-01-01 18:08:14|01924|1072038|NYSE PACK|473.18M|473180000|5.77|529,498|-84.65%|20|2023-03-09|15/12/2022||-0.105||90530000|2022-11-01|15/09/2022|-0.1122|-0.14|77800000|84150000
2023-01-01 18:08:17|01925|16210|NASDAQ INDT|647.12M|647120000|63.49|37,254|-21.68%|29|2023-03-06|15/11/2022|||||2023-02-16|15/12/2022||0.54||13210000
2023-01-01 18:08:27|01926|1057276|NYSE VVNT|2.54B|2540000000|11.90|1,333,176|21.68%|18|2023-02-23|15/12/2022||-0.228||424250000|2022-11-08|15/09/2022|-0.195|-0.194|439370000|402380000
2023-01-01 18:08:30|01927|1169942|NASDAQ BVS|202.9M|202900000|2.61|459,812|-81.99%|14|2023-03-23|15/12/2022||0.054||132730000|2022-11-08|15/09/2022|0.08|0.1229|137070000|141600000
2023-01-01 18:08:34|01928|20234|NYSE HVT|483.85M|483850000|29.90|143,726|1.02%|38|2023-02-21|15/12/2022||1.01||254570000|2022-11-01|15/09/2022|1.46|0.945|274500000|247010000
2023-01-01 18:08:42|01929|21139|NYSE SCL|2.37B|2370000000|106.46|74,215|-14.35%|39|2023-02-23|15/12/2022||0.8875||631100000|2022-10-19|15/09/2022|2.01|1.61|719190000|664480000
2023-01-01 18:08:44|01930|1171992|NASDAQ EWTX|565.13M|565130000|8.94|205,384|-41.49%|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
2023-01-01 18:08:46|01931|1167330|NASDAQ NGMS|311.98M|311980000|12.19|129,581|-56.12%|12|2023-03-08|15/12/2022||-0.07||75270000|2022-11-09|15/09/2022|-0.13|0.13|62170000|72710000
2023-01-01 18:08:50|01932|30875|NASDAQ ERNA|16.51M|16510000|3.22|138,528|-96.14%|31|2023-04-14|15/12/2022||-0.14||0.00|2022-11-08|15/09/2022|-2.49|-2.20||0.00
2023-01-01 18:08:53|01933|945080|NASDAQ ATEX|609.93M|609930000|32.17|111,022|-45.25%|31|2023-02-07|15/12/2022||-0.5364||899000|2022-10-31|15/09/2022|-0.56|-0.68|398000|260000
2023-01-01 18:08:56|01934|1174605|NASDAQ INTA|1.57B|1570000000|24.94|65,332|-0.87%|10|2023-02-08|15/12/2022||-0.0277||80430000|2022-11-07|15/09/2022|0.01|-0.036|79540000|76430000
2023-01-01 18:08:59|01935|968972|NASDAQ SNDX|1.73B|1730000000|25.45|868,548|16.26%|28|2023-03-06|15/12/2022||-0.6571||2000000|2022-11-03|15/09/2022|-0.58|-0.635|0.00|750000
2023-01-01 18:09:03|01936|102891|NASDAQ AMPH|1.35B|1350000000|28.02|216,069|20.31%|34|2023-03-13|15/12/2022||0.4383||133800000|2022-11-07|15/09/2022|0.38|0.3933|120130000|125980000
2023-01-01 18:09:07|01937|1127924|NASDAQ TPTX|3.81B|3810000000|76.01|2,008,237|59.35%|18|2022-11-08|15/09/2022||-1.87||0.00|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000
2023-01-01 18:09:23|01938|991170|NASDAQ FLGT|900.1M|900100000|29.78|280,350|-70.39%|26|2023-03-02|15/12/2022||-0.5553||59460000|2022-11-07|15/09/2022|0.06|0.17|105660000|103700000
2023-01-01 18:09:27|01939|100227|NASDAQ AKBA|106.15M|106150000|0.577|1,590,238|-74.47%|35|2023-03-14|15/12/2022||-0.1567||49330000|2022-11-03|15/09/2022|-0.28|-0.17|48960000|48880000
2023-01-01 18:09:33|01940|16247|NASDAQ HCCI|785.28M|785280000|32.48|132,200|1.44%|38|2023-03-01|15/12/2022||0.83||220890000|2022-10-19|15/09/2022|0.98|0.81|172220000|154990000
2023-01-01 18:09:36|01941|1056452|NASDAQ CASA|257.75M|257750000|2.730|218,019|-51.85%|22|2023-02-23|15/12/2022||-0.0633||81600000|2022-11-03|15/09/2022|-0.29|-0.0255|66900000|83320000
2023-01-01 18:09:39|01942|1160904|NASDAQ IMVT|2.29B|2290000000|17.75|1,315,743|108.33%|16|2023-02-03|15/12/2022||-0.3731||0.00|2022-11-04|15/09/2022|-0.41|-0.3701|0.00|0.00
2023-01-01 18:09:50|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
2023-01-01 18:09:53|01944|8120|NYSE ANF|1.13B|1130000000|22.91|1,644,543|-34.22%|37|2023-03-01|15/01/2023||0.6811||1120000000|2022-11-22|15/10/2022|0.01|-0.13|880000000|829590000
2023-01-01 18:09:56|01945|16453|NASDAQ SMPL|3.8B|3800000000|38.03|578,348|-8.52%|24|2023-04-05|15/02/2023||0.3632||307610000|2023-01-05|15/11/2022||0.4047||300570000
2023-01-01 18:10:00|01946|15435|NASDAQ SEEL|72.44M|72440000|0.679|642,645|-58.34%|38|2023-03-03|15/12/2022||-0.16||0.00|2022-11-10|15/09/2022|-0.18|-0.1767|0.00|0.00
2023-01-01 18:10:06|01947|102913|OTC QTNTF|51.6M|51600000|0.380|1,573,741|-99.63%|34|2023-02-06|15/12/2022||-4.4||10500000|2022-11-14|15/09/2022|-10.81|-9.4|8860000|9910000
2023-01-01 18:10:10|01948|41243|NYSE TPH|1.88B|1880000000|18.59|778,627|-33.35%|38|2023-02-16|15/12/2022||1.6||1250000000|2022-10-27|15/09/2022|1.45|1.25|1060000000|1010000000
2023-01-01 18:10:13|01949|15486|NASDAQ ATHX|10.86M|10860000|0.8400|795,079|-96.28%|37|2023-03-14|15/12/2022||-2.04||0.00|2022-11-15|15/09/2022|-1.15|-1.96|65000|0.00
2023-01-01 18:10:22|01950|41291|NASDAQ BNFT|360.65M|360650000|10.46|925,722|-1.88%|38|2023-02-28|15/12/2022||0.3||78670000|2022-11-07|15/09/2022|-0.12|-0.1433|56190000|56040000
2023-01-01 18:10:32|01951|16363|NASDAQ INFI|49.55M|49550000|0.555|608,881|-75.33%|38|2023-03-14|15/12/2022||-0.1175||446500|2022-11-14|15/09/2022|-0.12|-0.06|712000|6190000
2023-01-01 18:10:34|01952|1172291|NASDAQ ALKT|1.33B|1330000000|14.59|243,684|-27.27%|11|2023-02-22|15/12/2022||-0.0638||54930000|2022-11-03|15/09/2022|-0.0616|-0.0724|53410000|52220000
2023-01-01 18:10:37|01953|1174606|NASDAQ IAS|1.37B|1370000000|8.79|373,188|-60.42%|10|2023-03-02|15/12/2022||0.02||110980000|2022-11-10|15/09/2022|0.00|0.01|101340000|99890000
2023-01-01 18:10:40|01954|1174324|NASDAQ LYEL|859.95M|859950000|3.47|1,077,502|-55.17%|10|2023-03-28|15/12/2022||-0.3125||17230000|2022-11-09|15/09/2022|-0.28|-0.28|2800000|1800000
2023-01-01 18:10:47|01955|1175582|NASDAQ TNYA|128.62M|128620000|2.01|268,919|-89.39%|11|2023-03-22|15/12/2022||-0.66||0.00|2022-11-10|15/09/2022|-0.74|-0.655|0.00|0.00
2023-01-01 18:10:50|01956|1175428|NASDAQ ICVX|316.69M|316690000|7.94|1,020,230|-65.3%|10|2023-03-29|15/12/2022||-0.7075||900000|2022-11-14|15/09/2022|-0.55|-0.55|0.00|900000
2023-01-01 18:10:52|01957|1174647|NASDAQ DNUT|1.73B|1730000000|10.32|1,076,257|-45.45%|10|2023-02-21|15/12/2022||0.1049||396810000|2022-11-15|15/09/2022|0.03|0.05|377500000|366140000
2023-01-01 18:10:55|01958|1129440|NASDAQ APLT|36.52M|36520000|0.76|346,327|-91.51%|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
2023-01-01 18:10:59|01959|15687|NASDAQ CENT|2.04B|2040000000|37.45|41,557|-28.84%|36|2023-02-01|15/12/2022||-0.17||621300000|2022-11-21|15/09/2022|-0.04|0.006|707440000|717800000
2023-01-01 18:11:03|01960|40052|NASDAQ AXDX|69.96M|69960000|0.706|327,795|-86.48%|29|2023-03-01|15/12/2022||-0.16||3100000|2022-11-14|15/09/2022|-0.18|-0.2|2960000|3750000
2023-01-01 18:11:06|01961|1073426|NASDAQ OBNK|1.13B|1130000000|36.70|104,268|-14.49%|24|2023-01-25|15/12/2022||0.962||102060000|2022-10-26|15/09/2022|0.57|0.62|92250000|91150000
2023-01-01 18:11:10|01962|1062876|NASDAQ STR|2.42B|2420000000|28.860|366,715|48.15%|24|2023-03-01|15/12/2022||0.5945||108050000|2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000
2023-01-01 18:11:14|01963|17342|NASDAQ MTEM|18.48M|18480000|0.328|142,457|-91.63%|38|2023-03-29|15/12/2022||-0.3832||8690000|2022-11-10|15/09/2022|-0.44|-0.4865|4240000|3080000
2023-01-01 18:11:16|01964|40983|NASDAQ THRY|655.03M|655030000|19.00|315,735|-53.81%|23|2023-03-09|15/12/2022||0.384||263040000|2022-11-03|15/09/2022|0.37|0.424|280650000|261530000
2023-01-01 18:11:21|01965|17122|NASDAQ SBGI|1.08B|1080000000|15.51|644,550|-41.32%|38|2023-02-22|15/12/2022||0.204||981290000|2022-11-02|15/09/2022|0.32|0.42|843000000|903560000
2023-01-01 18:11:27|01966|1166406|NASDAQ PRLD|287.43M|287430000|6.04|81,260|-51.49%|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
2023-01-01 18:11:31|01967|20826|NYSE HNI|1.18B|1180000000|28.43|175,394|-32.39%|38|2023-02-27|15/12/2022||0.79||648570000|2022-10-24|15/09/2022|0.71|0.645|587600000|642290000
2023-01-01 18:11:35|01968|30748|NYSE EVI|326.29M|326290000|23.87|22,609|-23.57%|24|2023-02-13|15/12/2022|||||2022-11-08|15/09/2022|0.2||83430000|
2023-01-01 18:11:40|01969|16340|NASDAQ TILE|574.14M|574140000|9.87|238,579|-38.12%|38|2023-02-22|15/12/2022||0.31||336670000|2022-11-04|15/09/2022|0.3|0.25|327800000|334900000
2023-01-01 18:11:47|01970|1166964|NASDAQ TARS|390.81M|390810000|14.66|95,618|-34.84%|13|2023-03-13|15/12/2022||-0.728||10000000|2022-11-09|15/09/2022|-0.84|-0.96|0.00|3500000
2023-01-01 18:11:51|01971|20631|NYSE ESE|2.27B|2270000000|87.54|80,013|-2.72%|38|2023-02-07|15/12/2022||0.5667||190390000|2022-11-17|15/09/2022|1.21|1.16|256500000|234280000
2023-01-01 18:11:54|01972|1165437|NASDAQ VINC|21.61M|21610000|1.02|227,333|-89.99%|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
2023-01-01 18:11:57|01973|24440|NYSE CCF|805.48M|805480000|86.26|21,497|-13.36%|37|2023-01-05|15/11/2022|||||2022-11-10|15/08/2022|1.08||88080000|
2023-01-01 18:12:02|01974|20589|NYSE MWA|1.68B|1680000000|10.76|936,529|-25.28%|38|2023-02-02|15/12/2022||0.0867||288740000|2022-11-07|15/09/2022|0.1|0.14|331400000|321520000
2023-01-01 18:12:06|01975|20243|NYSE PZN|710.99M|710990000|9.65|142,307|7.02%|38|2023-01-30|15/12/2022|||||2022-10-18|15/09/2022|0.15||45240000|
2023-01-01 18:12:09|01976|1163244|NYSE HYLN|418.73M|418730000|2.34|999,058|-62.26%|16|2023-02-21|15/12/2022||-0.1968||787500|2022-11-09|15/09/2022|-0.36|-0.2176|499000|662500
2023-01-01 18:12:18|01977|1172723|NASDAQ FTCI|276.81M|276810000|2.68|1,218,229|-64.55%|10|2023-03-14|15/12/2022||-0.0949||37650000|2022-11-09|15/09/2022|-0.25|-0.14|16570000|27680000
2023-01-01 18:12:21|01978|977675|NASDAQ OTLK|246.46M|246460000|1.080|463,504|-20.59%|26|2023-02-15|15/12/2022||-0.0595||0.00|2022-12-29|15/09/2022|-0.06|-0.067|0.00|0.00
2023-01-01 18:12:31|01979|16441|NASDAQ KALU|1.2B|1200000000|75.96|145,220|-19.14%|38|2023-02-23|15/12/2022||0.2953||825860000|2022-10-19|15/09/2022|0.6|-0.59|748900000|682830000
2023-01-01 18:12:37|01980|1173890|NASDAQ JANX|546.57M|546570000|13.17|78,447|-33.25%|11|2023-03-17|15/12/2022||-0.4875||663080|2022-11-10|15/09/2022|-0.4|-0.4675|1810000|742580
2023-01-01 18:12:44|01981|1080049|NASDAQ VRCA|113.01M|113010000|2.75|83,302|-69.98%|23|2023-03-02|15/12/2022||-0.1975||312500|2022-11-07|15/09/2022|0.00|-0.105|8320000|4330000
2023-01-01 18:12:47|01982|1175353|NYSE PWSC|4.59B|4590000000|23.08|385,881|40.13%|12|2023-03-02|15/12/2022||0.2005||162660000|2022-11-07|15/09/2022|0.21|0.2094|162430000|163460000
2023-01-01 18:12:50|01983|24415|NYSE GRC|668.78M|668780000|25.62|74,940|-42.49%|34|2023-02-03|15/12/2022||0.38||148740000|2022-10-28|15/09/2022|0.25|0.36|153800000|142010000
2023-01-01 18:12:57|01984|961635|NASDAQ WVE|608.37M|608370000|7.000|690,985|122.93%|28|2023-03-02|15/12/2022||-0.395||5630000|2022-11-10|15/09/2022|-0.42|-0.48|290000|8730000
2023-01-01 18:13:00|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
2023-01-01 18:13:03|01986|1168973|NYSE OUST|154.46M|154460000|0.86|1,106,430|-83.4%|12|2023-02-14|15/12/2022||-0.172||15110000|2022-11-07|15/09/2022|-0.1534|-0.1499|11200000|11520000
2023-01-01 18:13:06|01987|961629|NASDAQ DLTH|206.55M|206550000|6.18|124,635|-59.29%|32|2023-03-21|15/01/2023||0.6533||277670000|2022-12-01|15/10/2022|-0.19|-0.11|147130000|144300000
2023-01-01 18:13:09|01988|941657|NASDAQ LTRPA|132.8M|132800000|0.670|447,406|-69.14%|32|2023-03-02|15/12/2022||-0.19|||2022-11-04|15/09/2022|-0.39|-0.16|459000000|
2023-01-01 18:13:17|01989|943135|NASDAQ JRVR|783.29M|783290000|20.91|195,860|-27.42%|33|2023-02-23|15/12/2022||0.5293||262500000|2022-11-01|15/09/2022|0.41|0.43|191700000|205930000
2023-01-01 18:13:20|01990|1080051|NASDAQ MGTA|23.75M|23750000|0.40|1,288,189|-91.08%|22|2023-03-07|15/12/2022||-0.276||0.00|2022-11-03|15/09/2022|-0.27|-0.29|0.00|0.00
2023-01-01 18:13:22|01991|1166960|NASDAQ EAR|22.46M|22460000|0.57|1,253,532|-88.73%|14|2023-02-23|15/12/2022||-0.4248||9100000|2022-11-03|15/09/2022|-1.21|-0.5633|7910000|7270000
2023-01-01 18:13:29|01992|51519|NASDAQ FORA|87.48M|87480000|2.73|38,298|-69.73%|24|2023-03-23|15/12/2022||-0.16||6900000|2022-11-14|15/09/2022|-0.16|-0.17|7180000|6680000
2023-01-01 18:13:32|01993|1050112|NASDAQ CELC|216.59M|216590000|14.01|29,185|6.22%|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
2023-01-01 18:13:34|01994|976458|NYSE PR|5.24B|5240000000|9.400|5,951,921|57.19%|26|2023-02-22|15/12/2022||0.5249||784910000|2022-11-08|15/09/2022|0.7|0.4657|549780000|523040000
2023-01-01 18:13:37|01995|1171768|NASDAQ TIL|81.76M|81760000|0.63|1,239,874|-96.32%|12|2023-03-06|15/12/2022||-0.432||333330|2022-11-15|15/09/2022|-0.43|-0.422|0.00|0.00
2023-01-01 18:13:41|01996|1131057|NASDAQ IDYA|874.22M|874220000|18.17|464,367|-23.14%|20|2023-03-28|15/12/2022||-0.5619||6500000|2022-11-08|15/09/2022|0.04|-0.6061|29700000|6640000
2023-01-01 18:13:44|01997|1142208|NASDAQ KRUS|466.82M|466820000|47.68|91,363|-41.02%|20|2023-04-18|15/02/2023||-0.12||42240000|2023-01-05|15/11/2022||-0.188||39720000
2023-01-01 18:13:48|01998|29668|NYSE RM|268.74M|268740000|28.08|33,415|-51.13%|38|2023-02-08|15/12/2022||0.6467||134190000|2022-11-01|15/09/2022|1.06|0.9|131450000|128850000
2023-01-01 18:13:51|01999|30915|NYSE RVP|54.02M|54020000|1.64|62,139|-76.33%|30|2022-11-14|15/09/2022|0.16||23060000||2022-08-15|15/06/2022|-0.11||14340000|
2023-01-01 18:13:54|02000|1131556|NASDAQ ATER|58.75M|58750000|0.77|1,579,205|-81.26%|18|2023-03-08|15/12/2022||-0.246||48410000|2022-11-08|15/09/2022|-3.13|-0.25|68120000|57260000
2023-01-01 18:13:57|02001|6389|NASDAQ BBBY|219.73M|219730000|2.51|11,256,422|-82.78%|31|2023-04-12|15/02/2023||-1.16||1650000000|2023-01-05|15/11/2022||-1.94||1420000000
2023-01-01 18:14:02|02002|41231|NASDAQ PBYI|192.7M|192700000|4.230|337,312|39.14%|38|2023-03-02|15/12/2022||0.0423||57720000|2022-11-03|15/09/2022|-0.01|-0.0731|57100000|50470000
2023-01-01 18:14:07|02003|40984|NASDAQ ENTA|967.5M|967500000|46.52|174,073|-37.79%|38|2023-02-08|15/12/2022||-1.6||20330000|2022-11-21|15/09/2022|-1.27|-1.25|20320000|22870000
2023-01-01 18:14:11|02004|20627|NYSE CSV|405.25M|405250000|27.54|131,104|-57.26%|38|2023-02-15|15/12/2022||0.5075||89680000|2022-10-26|15/09/2022|0.45|0.55|87500000|88100000
2023-01-01 18:14:13|02005|1172949|NASDAQ HNST|278.95M|278950000|3.01|1,070,895|-62.79%|12|2023-03-23|15/12/2022||-0.045||81360000|2022-11-10|15/09/2022|-0.13|-0.08|84580000|83310000
2023-01-01 18:14:22|02006|16840|NASDAQ OSIS|1.34B|1340000000|79.52|72,880|-14.68%|38|2023-01-26|15/12/2022||1.23||302730000|2022-10-27|15/09/2022|0.87|0.8|268070000|266730000
2023-01-01 18:14:25|02007|1175112|NASDAQ IMGO|1.21B|1210000000|35.95|709,402|51.62%|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
2023-01-01 18:14:28|02008|1163393|NYSE MPLN|734.99M|734990000|1.150|2,660,404|-74.04%|12|2023-03-08|15/12/2022||-0.0247||270670000|2022-11-08|15/09/2022|0.03|0.0297|250450000|284120000
2023-01-01 18:14:33|02009|1174984|NYSE FXLV|277.35M|277350000|2.85|574,936|-73.83%|12|2023-03-13|15/12/2022||0.0362||23920000|2022-11-14|15/09/2022|-0.62|0.02|29300000|25190000
2023-01-01 18:14:35|02010|1174595|NASDAQ GLUE|368.32M|368320000|7.61|146,682|-62.73%|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
2023-01-01 18:14:38|02011|1127852|NASDAQ RVYL|20.68M|20680000|0.46|183,818|-89.08%|22|2023-03-30|15/12/2022||-0.22||12160000|2022-11-21|15/09/2022|-0.32|-0.235|10600000|10130000
2023-01-01 18:14:42|02012|17450|NYSE UNFI|2.26B|2260000000|38.71|505,508|-21.13%|38|2023-03-08|15/01/2023||1.46||7770000000|2022-12-07|15/10/2022|1.13|1.16|7500000000|7450000000
2023-01-01 18:14:47|02013|16273|NASDAQ HLIT|1.38B|1380000000|13.100|1,720,085|11.39%|38|2023-03-01|15/12/2022||0.1483||162080000|2022-10-31|15/09/2022|0.13|0.1|155700000|152430000
2023-01-01 18:14:50|02014|1175599|NASDAQ EWCZ|791.22M|791220000|12.45|443,898|-58.98%|10|2023-03-14|15/12/2022||0.0864||52760000|2022-11-03|15/09/2022|0.11|0.08|55000000|53960000
2023-01-01 18:14:53|02015|962503|NASDAQ OCX|38.07M|38070000|0.321|410,349|-85.21%|28|2023-04-03|15/12/2022||-0.1||1380000|2022-11-10|15/09/2022|-0.08|-0.11|1000000|1650000
2023-01-01 18:14:59|02016|1173520|NASDAQ DAWN|1.58B|1580000000|21.52|463,064|27.72%|11|2023-03-06|15/12/2022||-0.5375||0.00|2022-11-07|15/09/2022|-0.53|-0.5226|0.00|0.00
2023-01-01 18:15:03|02017|6428|NASDAQ ALPN|337.47M|337470000|7.350|122,983|-46.93%|29|2023-03-16|15/12/2022||-0.2375||11580000|2022-11-14|15/09/2022|-0.42|-0.09|8370000|18690000
2023-01-01 18:15:06|02018|1174489|NASDAQ IPSC|302.54M|302540000|5.13|107,943|-67.65%|11|2023-03-16|15/12/2022||-0.5948||2370000|2022-11-10|15/09/2022|-0.53|-0.5944|2220000|1080000
2023-01-01 18:15:09|02019|1175509|NASDAQ NUVL|1.67B|1670000000|29.78|374,547|56.41%|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
2023-01-01 18:15:12|02020|1164147|NASDAQ AFIB|32.63M|32630000|1.15|541,835|-66.28%|14|2023-03-16|15/12/2022||-0.71||4160000|2022-11-10|15/09/2022|-0.7|-0.79|3600000|3630000
2023-01-01 18:15:15|02021|16554|NASDAQ LXRX|370.15M|370150000|1.910|430,396|-51.52%|38|2023-03-01|15/12/2022||-0.136||50000|2022-11-09|15/09/2022|-0.13|-0.1401|39000|50000
2023-01-01 18:15:21|02022|1095921|NYSE CTOS|1.56B|1560000000|6.320|275,831|-21%|19|2023-03-09|15/12/2022||0.1109||429910000|2022-11-08|15/09/2022|-0.01|0.05|357800000|395780000
2023-01-01 18:15:25|02023|31071|NASDAQ FRG|910.06M|910060000|23.82|584,544|-54.33%|47|2023-02-23|15/12/2022||0.86||1050000000|2023-02-21|15/04/2022|0.94||1090000000|
2023-01-01 18:15:28|02024|1163493|NASDAQ GLSI|195.29M|195290000|15.20|42,075|-37.53%|17|2023-03-01|15/12/2022||-0.19||0.00|2022-11-14|15/09/2022|-0.18|-0.19|0.00|0.00
2023-01-01 18:15:31|02025|20984|NYSE CHS|615.34M|615340000|4.920|2,170,374|-8.55%|37|2023-02-28|15/01/2023||0.1||557000000|2022-11-22|15/10/2022|0.2|0.11|518300000|508300000
2023-01-01 18:15:34|02026|1162157|NASDAQ RNA|1.47B|1470000000|22.19|1,841,349|-6.65%|15|2023-03-13|15/12/2022||-0.8842||1840000|2022-11-08|15/09/2022|-0.82|-0.9333|2480000|2130000
2023-01-01 18:15:37|02027|1169493|NASDAQ DSP|247.4M|247400000|4.02|111,674|-58.58%|12|2023-03-20|15/12/2022||-0.1429||52120000|2022-11-09|15/09/2022|-0.06|-0.16|48800000|40900000
2023-01-01 18:15:40|02028|100169|NASDAQ BLBD|342.99M|342990000|10.71|164,585|-31.52%|32|2023-02-08|15/12/2022||-0.045||154400000|2022-12-12|15/09/2022|-0.66|0.04|257700000|221630000
2023-01-01 18:15:48|02029|1075232|NASDAQ KNSA|1.04B|1040000000|14.98|383,388|27.27%|23|2023-02-21|15/12/2022||-0.2362||44630000|2022-11-01|15/09/2022|3.23|0.4739|99140000|93580000
2023-01-01 18:15:50|02030|1169945|NASDAQ NEXI|6.34M|6340000|0.24|207,209|-94.73%|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
2023-01-01 18:15:54|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|50.25%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2023-01-01 18:15:57|02032|995706|NASDAQ VREX|813.77M|813770000|20.30|279,677|-35.66%|26|2023-02-02|15/12/2022||0.17||205730000|2022-11-15|15/09/2022|0.42|0.33|231000000|223330000
2023-01-01 18:16:01|02033|989524|NYSE FBK|1.7B|1700000000|36.14|157,232|-17.53%|26|2023-01-17|15/12/2022||0.8025||138030000|2022-10-17|15/09/2022|0.68|0.7976|134840000|140260000
2023-01-01 18:16:05|02034|16699|NASDAQ NATH|274.2M|274200000|67.21|4,617|15.11%|32|2023-02-03|15/12/2022|||||2022-11-03|15/09/2022|1.46||37500000|
2023-01-01 18:16:07|02035|1175510|NASDAQ OMGA|274.36M|274360000|5.71|40,493|-49.6%|10|2023-03-09|15/12/2022||-0.61||179000|2022-11-08|15/09/2022|-0.54|-0.5925|595000|101200
2023-01-01 18:16:10|02036|17154|NASDAQ SFST|365.88M|365880000|45.75|21,814|-26.79%|34|2023-01-24|15/12/2022||1.03||28320000|2022-10-25|15/09/2022|1.04|1.03|28130000|27900000
2023-01-01 18:16:14|02037|1011772|NYSE CARS|919.89M|919890000|13.77|441,538|-14.42%|24|2023-03-02|15/12/2022||0.4225||166230000|2022-11-03|15/09/2022|-0.04|0.11|164600000|164650000
2023-01-01 18:16:18|02038|17272|NASDAQ STRL|994.81M|994810000|32.80|181,045|24.71%|37|2023-03-06|15/12/2022||0.68||451730000|2022-10-31|15/09/2022|0.97|0.8733|556940000|509370000
2023-01-01 18:16:21|02039|1163492|NASDAQ FTHM|72.57M|72570000|4.25|59,454|-79.23%|15|2023-03-21|15/12/2022||-0.2067||102430000|2022-11-07|15/09/2022|-0.38|-0.2267|111260000|108830000
2023-01-01 18:16:24|02040|1171270|NASDAQ JOAN|116.24M|116240000|2.85|194,515|-72.54%|12|2023-03-17|15/01/2023||0.68||696000000|2022-12-12|15/10/2022|0.06|0.31|562800000|562810000
2023-01-01 18:16:27|02041|40982|NYSE CUBI|921.49M|921490000|28.34|286,961|-56.65%|34|2023-01-25|15/12/2022||1.58||169160000|2022-10-26|15/09/2022|1.85|2.18|175410000|177800000
2023-01-01 18:16:30|02042|1052401|NASDAQ LVO|56.28M|56280000|0.643|234,295|-49.73%|24|2023-02-10|15/12/2022||-0.0333||30380000|2022-11-10|15/09/2022|-0.04|-0.0433|23530000|23350000
2023-01-01 18:16:38|02043|949621|NASDAQ KMPH|158.38M|158380000|4.59|213,020|-47.3%|32|2023-03-09|15/12/2022||-0.1845||3140000|2022-11-09|15/09/2022|-0.19|-0.19|2870000|2970000
2023-01-01 18:16:42|02044|946348|NASDAQ SMMT|896.93M|896930000|4.250|8,312,794|57.99%|33|2023-03-16|15/12/2022||-0.26||0.00|2022-11-09|15/09/2022|-0.14|-0.26|220000|0.00
2023-01-01 18:16:45|02045|1175431|NYSE COOK|345.78M|345780000|2.82|676,716|-76.81%|12|2023-03-22|15/12/2022||-0.1527||118070000|2022-11-09|15/09/2022|-0.21|-0.2|93800000|86810000
2023-01-01 18:16:48|02046|20753|OTC GAMI|388.51M|388510000|15.24|44,563|-38.99%|36|2023-02-07|15/12/2022|||||2022-11-07|15/09/2022|0.36||61920000|
2023-01-01 18:16:51|02047|1012040|NASDAQ ATNX|23.05M|23050000|0.147|3,782,854|-89.15%|24|2023-03-14|15/12/2022||-0.1233||30230000|2022-11-03|15/09/2022|-0.14|-0.15|33530000|28920000
2023-01-01 18:16:56|02048|42975|TSX PPTA|248.81M|248810000|3.95|12,294|-34.49%|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
2023-01-01 18:17:00|02049|17420|NASDAQ ULH|878.72M|878720000|33.44|63,290|77.31%|38|2023-02-23|15/12/2022||1.3||468300000|2022-10-27|15/09/2022|1.84|1.34|505700000|494300000
2023-01-01 18:17:04|02050|31013|NASDAQ CCXI|3.74B|3740000000|51.99|2,413,846|42.79%|38|2023-03-14|15/12/2022||-0.3664||31120000|2022-11-08|15/09/2022||-0.4161||20600000
2023-01-01 18:17:07|02051|1097841|NASDAQ ADN|93.45M|93450000|1.810|564,955|-74.18%|17|2023-03-27|15/12/2022||-0.21|||2022-11-14|15/09/2022|-0.22|-0.2|2400000|
2023-01-01 18:17:11|02052|17196|NASDAQ SMED|171.43M|171430000|8.75|397,425|22.72%|36|2022-10-26|15/09/2022||0.02||16400000|2022-08-30|15/06/2022||-0.0033||14970000
2023-01-01 18:17:14|02053|1008723|NYSE HCC|1.79B|1790000000|34.64|610,467|40.02%|24|2023-02-22|15/12/2022||2.2||422370000|2022-11-02|15/09/2022|2.1|1.62|390180000|367280000
2023-01-01 18:17:18|02054|44411|NASDAQ NMIH|1.75B|1750000000|20.90|433,294|-4.35%|34|2023-02-14|15/12/2022||0.8389||122370000|2022-11-01|15/09/2022|0.9|0.81|130580000|123200000
2023-01-01 18:17:21|02055|1171962|NASDAQ DSGN|572.92M|572920000|10.26|491,906|-52.08%|10|2023-03-09|15/12/2022||-0.34||0.00|2022-11-03|15/09/2022|-0.32|-0.288|0.00|0.00
2023-01-01 18:17:26|02056|1176340|NASDAQ VIA|183.23M|183230000|5.11|104,020|-55.29%|11|2023-03-02|15/12/2022|||||2022-11-02|15/09/2022|-0.18||117190000|
2023-01-01 18:17:29|02057|959850|NYSE UAVS|30.8M|30800000|0.350|650,775|-77.71%|25|2023-03-29|15/12/2022|||||2022-11-15|15/09/2022|0.01||5500000|
2023-01-01 18:17:32|02058|1175508|NASDAQ IMRX|128.06M|128060000|4.85|49,278|-70.01%|11|2023-03-09|15/12/2022||-0.58||50000|2022-11-10|15/09/2022|-0.49|-0.48|38380|153330
2023-01-01 18:17:35|02059|949610|NYSE ASXC|75.75M|75750000|0.347|795,152|-68.73%|32|2023-03-08|15/12/2022||-0.07||3700000|2022-11-10|15/09/2022|-0.07|-0.07|2560000|3440000
2023-01-01 18:17:38|02060|1081600|NASDAQ STIM|187.01M|187010000|6.87|193,511|54.04%|23|2023-03-07|15/12/2022||-0.3812||16620000|2022-11-08|15/09/2022|-0.28|-0.43|16500000|15020000
2023-01-01 18:17:41|02061|1171266|NASDAQ INNV|973.39M|973390000|7.18|72,049|43.6%|12|2023-02-08|15/12/2022||-0.0704||169860000|2022-11-08|15/09/2022|-0.1|-0.03|171220000|172150000
2023-01-01 18:17:44|02062|991229|NASDAQ IEA|667.4M|667400000|13.72|1,435,461|49.13%|24|2023-03-14|15/12/2022||0.5033||664260000|2022-11-09|15/09/2022||0.5967||762330000
2023-01-01 18:17:48|02063|15857|NASDAQ CVGI|227.28M|227280000|6.81|102,253|-15.51%|38|2023-03-08|15/12/2022||0.195||250200000|2022-11-02|15/09/2022|0.15|0.195|251400000|256020000
2023-01-01 18:17:51|02064|1082134|NASDAQ HYRE|12.9M|12900000|0.42|224,198|-91%|25|2023-03-29|15/12/2022||-0.145||10950000|2022-11-14|15/09/2022|-0.23|-0.16|10270000|10330000
2023-01-01 18:18:02|02065|16644|NASDAQ MNKD|1.36B|1360000000|5.270|4,464,306|20.59%|38|2023-02-28|15/12/2022||-0.056||35220000|2022-11-08|15/09/2022|-0.06|-0.086|32830000|25490000
2023-01-01 18:18:06|02066|40324|NASDAQ GTBP|28.84M|28840000|0.89|59,725|-70.96%|22|2023-04-17|15/12/2022||-0.175||0.00|2022-10-31|15/09/2022|-0.22|-0.11|0.00|0.00
2023-01-01 18:18:09|02067|1174643|NASDAQ CVRX|377.72M|377720000|18.35|53,647|50.04%|12|2023-02-14|15/12/2022||-0.5758||6920000|2022-11-01|15/09/2022|-0.48|-0.5475|6190000|5720000
2023-01-01 18:18:12|02068|1121161|NASDAQ HARP|24.11M|24110000|0.73|1,984,579|-90.39%|22|2023-03-16|15/12/2022||-0.4964||5730000|2022-11-14|15/09/2022|-0.35|-0.5632|13620000|5560000
2023-01-01 18:18:14|02069|961627|NASDAQ AVTX|47.45M|47450000|5.040|14,684|-75.29%|27|2023-03-15|15/12/2022||-0.6125||3660000|2022-11-07|15/09/2022|0.34|-0.8775|14950000|1260000
2023-01-01 18:18:19|02070|16511|NASDAQ LKFN|1.85B|1850000000|72.97|86,404|-8.95%|38|2023-01-23|15/12/2022||1.07||64750000|2022-10-25|15/09/2022|1.11|1.03|62660000|63080000
2023-01-01 18:18:23|02071|16310|NASDAQ HURN|1.35B|1350000000|72.60|109,001|45.49%|38|2023-02-23|15/12/2022||0.965||265260000|2022-11-01|15/09/2022|1.01|0.99|285400000|267090000
2023-01-01 18:18:26|02072|1174593|NASDAQ GRPH|193.26M|193260000|3.32|166,796|-73.29%|10|2023-03-20|15/12/2022||-0.4644||0.00|2022-11-09|15/09/2022|-0.45|-0.4443|0.00|0.00
2023-01-01 18:18:30|02073|985718|NASDAQ SYRS|72.61M|72610000|3.590|119,691|-88.99%|26|2023-03-14|15/12/2022||-1.24||4020000|2022-11-14|15/09/2022|-3.21|-3.88|3900000|5180000
2023-01-01 18:18:34|02074|17130|NASDAQ SCHN|838.74M|838740000|30.65|201,278|-40.97%|37|2023-04-06|15/02/2023||0.295||707490000|2023-01-05|15/11/2022||-0.335||628440000
2023-01-01 18:18:39|02075|20654|NYSE OXM|1.49B|1490000000|93.18|184,409|-8.22%|34|2023-03-23|15/01/2023||2.1||373380000|2022-12-07|15/10/2022|1.46|1.23|313000000|304080000
2023-01-01 18:18:43|02076|16976|NASDAQ PSMT|1.89B|1890000000|60.78|99,522|-16.93%|39|2023-04-06|15/02/2023||1.03||1150000000|2023-01-09|15/11/2022||0.89||1080000000
2023-01-01 18:18:45|02077|100229|NASDAQ TVTX|1.35B|1350000000|21.03|810,906|-32.25%|36|2023-02-28|15/12/2022||-1.05||57150000|2022-10-27|15/09/2022|-1.09|-0.9478|50790000|54120000
2023-01-01 18:18:53|02078|32362|NYSE GES|1.13B|1130000000|20.69|751,650|-12.63%|38|2023-03-22|15/01/2023||1.48||779000000|2022-11-22|15/10/2022|0.44|0.55|633000000|614000000
2023-01-01 18:18:56|02079|955540|NYSE BW|511.42M|511420000|5.770|573,184|-36.03%|31|2023-03-01|15/12/2022||0.0651||226470000|2022-11-08|15/09/2022|-0.24|-0.0514|214900000|207140000
2023-01-01 18:19:00|02080|44403|NYSE MMI|1.38B|1380000000|34.45|158,736|-33.05%|36|2023-03-09|15/12/2022||0.81||400300000|2022-11-04|15/09/2022|0.53|0.55|323840000|335000000
2023-01-01 18:19:02|02081|1175173|NASDAQ ABSI|194.03M|194030000|2.10|327,185|-74.39%|10|2023-03-21|15/12/2022||-0.2482||4790000|2022-11-09|15/09/2022|-0.3|-0.283|2370000|1870000
2023-01-01 18:19:06|02082|16375|NASDAQ SNEX|1.94B|1940000000|95.30|86,382|55.59%|37|2023-02-08|15/12/2022||1.97||347760000|2022-11-21|15/09/2022|2.49|1.93|583400000|350000000
2023-01-01 18:19:11|02083|960941|OTC NBEVQ|33.83K|33830|0.0002|268,203|-99.98%|25|2023-03-15|15/12/2022||-0.05||113400000|2022-11-16|15/09/2022||-0.04||117140000
2023-01-01 18:19:14|02084|20559|NYSE AVD|642.22M|642220000|21.71|191,694|32.46%|38|2023-03-08|15/12/2022||0.285||165400000|2022-11-08|15/09/2022|0.23|0.21|152120000|156800000
2023-01-01 18:19:18|02085|1152990|NASDAQ MCBS|547.43M|547430000|21.63|40,049|-21.43%|21|2023-01-25|15/12/2022||0.615||34600000|2022-10-21|15/09/2022|0.66|0.665|34890000|36800000
2023-01-01 18:19:22|02086|16775|NASDAQ INSG|90.86M|90860000|0.84|677,325|-85.55%|38|2023-03-09|15/12/2022||-0.0933||58590000|2022-11-02|15/09/2022|-0.11|-0.08|69170000|65120000
2023-01-01 18:19:32|02087|20704|NYSE MPX|402.74M|402740000|11.77|19,415|-5.84%|38|2023-01-25|15/12/2022||0.21||75300000|2022-10-26|15/09/2022|0.34|0.24|100060000|79100000
2023-01-01 18:19:36|02088|942487|NASDAQ ATRA|309.51M|309510000|3.28|1,446,502|-79.19%|32|2023-02-28|15/12/2022||-0.6241||26400000|2022-11-08|15/09/2022|-0.82|-0.7455|4460000|5130000
2023-01-01 18:19:38|02089|1156639|NYSE CSPR|282.2M|282200000|6.780|9,956,131|1.5%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2023-01-01 18:19:41|02090|1172579|NASDAQ NPCE|37.11M|37110000|1.49|102,601|-85.22%|9|2023-03-09|15/12/2022||-0.5084||12260000|2022-11-08|15/09/2022|-0.48|-0.5275|11200000|9900000
2023-01-01 18:19:44|02091|17578|NASDAQ WTBA|425.16M|425160000|25.55|28,215|-17.77%|38|2023-01-26|15/12/2022||0.63||25500000|2022-10-27|15/09/2022|0.69|0.66|35450000|25900000
2023-01-01 18:19:48|02092|1172382|NASDAQ KRT|284.99M|284990000|14.37|23,758|-27.07%|14|2023-03-22|15/12/2022||0.3967||107460000|2022-11-10|15/09/2022|0.33|0.41|110000000|120050000
2023-01-01 18:19:50|02093|994715|NYSE DS|15.34M|15340000|0.168|1,331,583|-88.28%|26|2023-03-10|15/12/2022||-0.13||80300000|2022-11-21|15/09/2022|-0.09|-0.0879|88670000|91290000
2023-01-01 18:19:55|02094|15984|NASDAQ EGAN|288.66M|288660000|9.03|62,809|-9.52%|37|2023-02-09|15/12/2022||0.03||25100000|2022-11-14|15/09/2022|0.06|0.01|24760000|24220000
2023-01-01 18:19:59|02095|1172510|NASDAQ AKYA|362.63M|362630000|9.57|118,391|-37.49%|11|2023-03-13|15/12/2022||-0.431||20060000|2022-11-07|15/09/2022|-0.47|-0.42|18900000|17870000
2023-01-01 18:20:01|02096|1173019|NASDAQ TALS|42.53M|42530000|1.02|242,750|-93.33%|10|2023-03-16|15/12/2022||-0.51||0.00|2022-11-10|15/09/2022|-0.46|-0.454|0.00|0.00
2023-01-01 18:20:04|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|134.38%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2023-01-01 18:20:07|02098|1174591|NASDAQ TKNO|158.43M|158430000|5.64|64,738|-72.46%|12|2023-03-14|15/12/2022||-0.3||9080000|2022-11-09|15/09/2022|-0.8|-0.3|10700000|12140000
2023-01-01 18:20:10|02099|1174641|NASDAQ AVTE|720.93M|720930000|29.30|120,821|148.52%|10|2023-03-29|15/12/2022||-0.552||0.00|2022-11-14|15/09/2022|-0.56|-0.5|0.00|
2023-01-01 18:20:13|02100|1175356|NASDAQ SNPO|562.08M|562080000|7.41|52,275|-64.85%|12|2023-02-24|15/12/2022||0.1244||257370000|2022-11-09|15/09/2022|-0.01|0.26|281200000|303670000
2023-01-01 18:20:16|02101|1175585|LON MXCT|541.13M|541130000|5.46|341,590|-46.42%|9|2023-04-26|15/12/2022||-0.0725||13080000|2022-11-09|15/09/2022|-0.06|-0.09|10640000|10430000
2023-01-01 18:20:20|02102|15647|NASDAQ CASS|625.96M|625960000|45.82|36,050|16.53%|31|2023-02-02|15/12/2022||0.71||49490000|2022-10-13|15/09/2022|0.64||47760000|47740000
2023-01-01 18:20:23|02103|1174426|NASDAQ CYT|58.33M|58330000|1.65|50,914|-85.49%|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
2023-01-01 18:20:26|02104|1172511|NASDAQ BMEA|247.81M|247810000|8.43|65,967|13.15%|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
2023-01-01 18:20:30|02105|995922|NYSE CLPR|271.24M|271240000|6.400|41,344|-35.61%|26|2023-03-14|15/12/2022||-0.04||34080000|2022-11-09|15/09/2022|-0.08|-0.04|32800000|32520000
2023-01-01 18:20:33|02106|1167060|NASDAQ BDSX|175.94M|175940000|2.30|202,543|-56.52%|13|2023-03-14|15/12/2022||-0.295||10800000|2022-11-03|15/09/2022|-0.34|-0.3277|11110000|10150000
2023-01-01 18:20:35|02107|1169480|NASDAQ ANGN|24.44M|24440000|0.81|62,653|-72.01%|12|2023-03-29|15/12/2022||-0.295||500000|2022-11-14|15/09/2022|-0.3|-0.32|0.00|625000
2023-01-01 18:20:38|02108|1073097|NASDAQ IBEX|453.46M|453460000|24.85|57,227|92.79%|16|2023-02-16|15/12/2022||0.4022||145990000|2022-11-15|15/09/2022|0.34|0.2693|127880000|125600000
2023-01-01 18:20:42|02109|15677|NASDAQ CCRN|990.94M|990940000|26.57|787,783|-4.29%|38|2023-03-01|15/12/2022||0.8709||583050000|2022-11-02|15/09/2022|1.07|0.94|636100000|616820000
2023-01-01 18:20:46|02110|25321|F IMAX|820.01M|820010000|14.66|817,496|-17.83%|33|2023-02-22|15/12/2022||0.2203||96220000|2022-10-31|15/09/2022|-0.05|0.04|68800000|69870000
2023-01-01 18:20:50|02111|20175|NYSE CCO|495.2M|495200000|1.050|1,974,745|-68.28%|38|2023-02-23|15/12/2022||0.0496||705990000|2022-11-08|15/09/2022|-0.0836|-0.04|602910000|610810000
2023-01-01 18:20:56|02112|1073037|NASDAQ COGT|807.97M|807970000|11.560|739,160|34.73%|24|2023-03-30|15/12/2022||-0.5067||0.00|2022-11-14|15/09/2022|-0.5|-0.5133|0.00|0.00
2023-01-01 18:20:59|02113|17493|NASDAQ VIVO|1.45B|1450000000|33.21|412,134|62.79%|38|2023-01-26|15/12/2022||0.25||78600000|2022-11-22|15/09/2022|0.2|0.12|65680000|63000000
2023-01-01 18:21:06|02114|1175179|NYSE XPOF|1.13B|1130000000|22.93|217,022|12.18%|11|2023-03-02|15/12/2022||0.0811||64380000|2022-11-10|15/09/2022|0.1|0.13|63800000|54490000
2023-01-01 18:21:17|02115|41313|NASDAQ MBII|145.56M|145560000|0.7981|908,403|10.82%|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2023-01-01 18:21:21|02116|17346|NASDAQ INVA|924.63M|924630000|13.25|576,746|-23.19%|38|2023-02-08|15/12/2022||0.29||62200000|2022-11-09|15/09/2022|2.8|1.53|67260000|62600000
2023-01-01 18:21:25|02117|17611|NASDAQ DZSI|354.44M|354440000|12.68|134,872|-21.82%|35|2023-02-21|15/12/2022||0.135||115080000|2022-11-01|15/09/2022|0.0505|0.0706|107390000|105270000
2023-01-01 18:21:28|02118|1173521|NASDAQ OMIC|143.51M|143510000|2.01|156,460|-82.61%|11|2023-03-01|15/12/2022||-0.4158||1420000|2022-11-07|15/09/2022|-0.33|-0.4047|0.00|0.00
2023-01-01 18:21:32|02119|1174640|NASDAQ ABOS|221M|221000000|5.40|187,854|-20.12%|11|2023-03-27|15/12/2022||-0.2751||0.00|2022-11-14|15/09/2022|-0.26|-0.27|0.00|
2023-01-01 18:21:41|02120|20820|NYSE FOR|767M|767000000|15.41|113,894|-29.15%|38|2023-01-24|15/12/2022||0.5426||271800000|2022-11-09|15/09/2022|1.02|0.4825|381400000|289770000
2023-01-01 18:21:44|02121|1175512|NASDAQ RXST|351.23M|351230000|12.67|60,718|12.62%|10|2023-03-07|15/12/2022||-0.6958||14640000|2022-11-07|15/09/2022|-0.61|-0.714|12620000|10980000
2023-01-01 18:21:49|02122|1163664|NASDAQ SFT|12.74M|12740000|0.149|1,019,663|-95.63%|15|2023-03-06|15/12/2022||-0.32||75860000|2022-11-08|15/09/2022|-0.92|-0.4386|161870000|140210000
2023-01-01 18:21:52|02123|1175114|NASDAQ RPID|47.45M|47450000|1.13|68,519|-89.38%|12|2023-03-03|15/12/2022||-0.36||4730000|2022-11-10|15/09/2022|-0.38|-0.35|4740000|6050000
2023-01-01 18:22:01|02124|1072223|NASDAQ BWB|489.46M|489460000|17.74|65,587|0.28%|25|2023-01-26|15/12/2022||0.4633||36270000|2022-10-27|15/09/2022|0.47|0.46|35480000|35570000
2023-01-01 18:22:03|02125|1173831|NASDAQ DIBS|197.77M|197770000|5.08|145,784|-59.39%|9|2023-02-28|15/12/2022||-0.262||23640000|2022-11-09|15/09/2022|-0.23|-0.2822|22730000|22420000
2023-01-01 18:22:12|02126|1175518|NYSE WEBR|2B|2000000000|8.05|938,135|-37.74%|10|2023-02-13|15/12/2022||-0.0988||207610000|2022-12-14|15/09/2022|-0.53|-0.18|168100000|209010000
2023-01-01 18:22:15|02127|1175121|NYSE ZVIA|281.7M|281700000|4.09|146,220|-41.99%|11|2023-02-23|15/12/2022||-0.1743||33710000|2022-11-10|15/09/2022|-0.17|-0.19|44200000|47580000
2023-01-01 18:22:18|02128|995092|NYSE NEX|2.27B|2270000000|9.240|2,972,075|160.28%|26|2023-02-15|15/12/2022||0.4264||874000000|2022-10-25|15/09/2022|0.52|0.4723|896010000|924630000
2023-01-01 18:22:21|02129|1081650|NASDAQ HQI|219.41M|219410000|15.81|11,223|-21.58%|24|2023-04-03|15/12/2022||0.275||9020000|2022-11-03|15/09/2022|0.3|0.325|9360000|9650000
2023-01-01 18:22:25|02130|20768|NYSE NLS|48.53M|48530000|1.53|239,057|-75.04%|38|2023-02-08|15/12/2022||-0.106||141430000|2022-11-09|15/09/2022|-0.48|-0.48|65460000|79780000
2023-01-01 18:22:27|02131|1172939|NASDAQ HOWL|63.03M|63030000|2.05|118,727|-82.79%|10|2023-03-23|15/12/2022||-0.5875||2600000|2022-11-10|15/09/2022|-0.4|-0.5875|4970000|3050000
2023-01-01 18:22:30|02132|1169485|NASDAQ TERN|382.91M|382910000|10.18|296,356|43.99%|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
2023-01-01 18:22:35|02133|21006|NYSE SRI|589.16M|589160000|21.56|114,417|9.22%|38|2023-03-01|15/12/2022||0.245||234060000|2022-11-02|15/09/2022|0.03|0.04|226800000|217090000
2023-01-01 18:22:38|02134|1123001|NASDAQ KLDO|21.31K|21310|0.290|7,769,231|-87.87%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2023-01-01 18:22:42|02135|1166238|NYSE LSF|7.75M|7750000|0.84|55,083|-93.56%|12|2023-03-09|15/12/2022||-0.7067||9150000|2022-11-10|15/09/2022|-0.61|-0.62|8800000|11510000
2023-01-01 18:22:45|02136|1171974|NASDAQ KLTR|225.71M|225710000|1.72|97,684|-48.96%|10|2023-02-22|15/12/2022||-0.0751||44680000|2022-11-10|15/09/2022|0.09|-0.09|41100000|41350000
2023-01-01 18:22:47|02137|1175149|NASDAQ PECO|3.73B|3730000000|31.84|558,140|-3.63%|11|2023-02-09|15/12/2022||0.0632||141160000|2022-11-03|15/09/2022|0.09|0.08|145650000|139640000
2023-01-01 18:22:51|02138|102893|NASDAQ ARDX|534.26M|534260000|2.850|9,709,865|159.09%|33|2023-03-08|15/12/2022||-0.024||22760000|2022-11-03|15/09/2022|-0.14|-0.1698|4990000|3910000
2023-01-01 18:22:53|02139|1172765|NASDAQ RAIN|281.13M|281130000|8.00|78,135|-37.89%|9|2023-03-02|15/12/2022||-0.5519||0.00|2022-11-10|15/09/2022|-0.68|-0.68|0.00|
2023-01-01 18:22:57|02140|50977|NASDAQ OTRK|9.94M|9940000|0.37|154,301|-94.16%|29|2023-03-07|15/12/2022||-0.59||3000000|2022-11-09|15/09/2022|-0.48|-0.54|2800000|4550000
2023-01-01 18:23:00|02141|50880|NASDAQ WKHS|249.43M|249430000|1.52|3,826,140|-65.14%|26|2023-03-14|15/12/2022||-0.1717||12000000|2022-11-08|15/09/2022|-0.22|-0.12|1500000|5220000
2023-01-01 18:23:04|02142|16518|NASDAQ LMNR|215.93M|215930000|12.21|73,627|-18.6%|41|2023-03-14|15/01/2023||-0.312||39890000|2022-12-22|15/10/2022|-0.32|-0.11|39700000|33970000
2023-01-01 18:23:07|02143|1166741|NASDAQ KRON|92.18M|92180000|1.62|193,891|-88.08%|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
2023-01-01 18:23:10|02144|1166409|NASDAQ AVO|821.18M|821180000|11.62|164,177|-25.99%|15|2023-03-09|15/01/2023||0.0484||204260000|2022-12-22|15/10/2022|0.13|0.34|238000000|247640000
2023-01-01 18:23:14|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|-9.07%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2023-01-01 18:23:18|02146|21254|NYSE LRN|1.31B|1310000000|31.28|543,746|-6.15%|38|2023-01-24|15/12/2022||0.9032||433800000|2022-10-25|15/09/2022|-0.54|-0.134|425150000|420100000
2023-01-01 18:23:21|02147|15708|NASDAQ CHEF|1.27B|1270000000|33.28|405,147|-0.06%|38|2023-02-21|15/12/2022||0.4725||735990000|2022-10-26|15/09/2022|0.41|0.282|661860000|620630000
2023-01-01 18:23:24|02148|1175429|NASDAQ RLYB|248.6M|248600000|6.57|119,607|-31.13%|8|2023-03-14|15/12/2022||-0.59||0.00|2022-11-07|15/09/2022|-0.6|-0.5425|0.00|0.00
2023-01-01 18:23:27|02149|1159668|NASDAQ ORIC|233.11M|233110000|5.89|848,405|-59.93%|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
2023-01-01 18:23:29|02150|1076696|NYSE TALO|1.56B|1560000000|18.88|1,082,476|92.65%|26|2023-03-15|15/12/2022||0.81||352940000|2022-11-02|15/09/2022|0.75|0.64|377130000|314620000
2023-01-01 18:23:34|02151|32346|NYSE WNC|1.08B|1080000000|22.60|494,594|15.78%|38|2023-01-31|15/12/2022||0.6153||647340000|2022-10-26|15/09/2022|0.73|0.5684|655150000|642100000
2023-01-01 18:23:37|02152|1169714|NASDAQ CLNN|74.15M|74150000|1.00|346,193|-75.61%|14|2023-03-27|15/12/2022||-0.1234||143800|2022-11-07|15/09/2022|-0.17|-0.2157|174000|86670
2023-01-01 18:23:39|02153|1173261|NASDAQ VERA|535.18M|535180000|19.35|131,660|-27.58%|11|2023-03-23|15/12/2022||-0.8418||0.00|2022-11-09|15/09/2022|-0.91|-0.7|0.00|
2023-01-01 18:23:43|02154|1089251|NASDAQ RTL|793.93M|793930000|5.930|700,431|-35.05%|23|2023-02-22|15/12/2022||||116670000|2022-11-02|15/09/2022|-0.43||116180000|116420000
2023-01-01 18:23:46|02155|960585|NASDAQ TH|1.47B|1470000000|15.140|696,101|325.28%|21|2023-03-15|15/12/2022||0.48||153930000|2022-11-09|15/09/2022|0.2|0.55|159600000|158200000
2023-01-01 18:23:55|02156|1075455|NYSE RFL|45.76M|45760000|1.87|46,939|-63.33%|23|2022-12-13|15/10/2022|-0.22||70000||2022-10-31|15/07/2022|-0.23||69000|
2023-01-01 18:23:59|02157|994772|NASDAQ AQB|54.33M|54330000|0.764|358,632|-63.62%|24|2023-03-09|15/12/2022||-0.08||1000000|2022-11-08|15/09/2022|-0.08|-0.09|653430|1000000
2023-01-01 18:24:02|02158|1174323|NYSE CNVY|769.56M|769560000|10.51|195,006|25.72%|12|2023-03-23|15/12/2022||0.1333||114330000|2022-11-09|15/09/2022||0.08||96710000
2023-01-01 18:24:09|02159|1169349|NASDAQ LABP|20.13M|20130000|0.50|526,724|-89.58%|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
2023-01-01 18:24:17|02160|41308|NASDAQ GOGO|1.9B|1900000000|14.76|759,581|9.09%|38|2023-03-02|15/12/2022||0.15||106890000|2022-11-03|15/09/2022|0.15|0.15|105300000|101910000
2023-01-01 18:24:22|02161|989650|NYSE DFIN|1.12B|1120000000|38.65|180,169|-18.01%|26|2023-03-01|15/12/2022||0.6267||186600000|2022-11-02|15/09/2022|0.62|0.8133|188700000|213730000
2023-01-01 18:24:26|02162|41182|NYSE XPRO|1.97B|1970000000|18.130|565,861|26.34%|38|2023-03-01|15/12/2022||0.2233||336300000|2022-11-03|15/09/2022|-0.16|0.1467|334350000|334770000
2023-01-01 18:24:32|02163|101874|NYSE LPG|764.64M|764640000|18.95|524,242|49.33%|34|2023-02-02|15/12/2022||0.7164||81930000|2022-11-02|15/09/2022|0.43|0.32|76000000|70830000
2023-01-01 18:24:35|02164|1167131|NASDAQ AVIR|400.47M|400470000|4.81|464,021|-46.2%|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
2023-01-01 18:24:37|02165|1175844|NASDAQ ELYM|97.5M|97500000|3.67|8,009|-64.91%|10|2023-03-06|15/12/2022||-0.38||0.00|2022-11-14|15/09/2022|-0.37|-0.43|0.00|
2023-01-01 18:24:41|02166|995701|NYSE REVG|755.39M|755390000|12.62|179,842|-10.81%|26|2023-03-08|15/01/2023||0.0367||503500000|2022-12-14|15/10/2022|0.28|0.25|623600000|595030000
2023-01-01 18:24:46|02167|16345|NYSE IIIN|536.04M|536040000|27.52|133,854|-30.87%|37|2023-01-19|15/12/2022||1.06||194740000|2022-10-20|15/09/2022|1.24|1.82|207990000|231680000
2023-01-01 18:24:49|02168|1010526|NYSE SOI|462.83M|462830000|9.930|203,118|51.6%|25|2023-02-21|15/12/2022||0.2238||94130000|2022-10-31|15/09/2022|0.22|0.2335|92330000|96410000
2023-01-01 18:24:54|02169|17573|NASDAQ WSBF|372.18M|372180000|17.24|64,842|-21.13%|33|2023-02-01|15/12/2022||0.16||36200000|2022-10-26|15/09/2022|0.25|0.29|42800000|39400000
2023-01-01 18:25:00|02170|13962|NASDAQ ADTN|1.46B|1460000000|18.79|551,942|-17.7%|38|2023-01-17|15/12/2022||0.1657||367160000|2022-11-08|15/09/2022|0.11|0.1833|340710000|330390000
2023-01-01 18:25:02|02171|1160912|NASDAQ GAN|63.11M|63110000|1.50|261,901|-83.68%|14|2023-03-22|15/12/2022||-0.1286||37720000|2022-11-14|15/09/2022|-0.16|-0.17|32120000|34510000
2023-01-01 18:25:06|02172|20455|NYSE MOD|1.03B|1030000000|19.86|405,463|96.83%|38|2023-02-02|15/12/2022||0.43||564700000|2022-11-02|15/09/2022|0.48|0.365|578800000|551050000
2023-01-01 18:25:09|02173|100193|NASDAQ NLTX|21.72M|21720000|0.51|265,461|-89.44%|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
2023-01-01 18:25:13|02174|1096075|NASDAQ STRO|464.4M|464400000|8.08|496,900|-45.7%|23|2023-04-03|15/12/2022||-0.6467||12640000|2022-11-08|15/09/2022|-0.37|-0.2888|25150000|35710000
2023-01-01 18:25:21|02175|958237|NASDAQ IBRX|2.08B|2080000000|5.07|1,500,356|-16.61%|27|2023-02-28|15/12/2022||-0.22||25000|2022-11-08|15/09/2022|-0.28|-0.27|118000|25000
2023-01-01 18:25:24|02176|1156573|NASDAQ ARQT|901.45M|901450000|14.80|776,697|-28.64%|18|2023-02-14|15/12/2022||-1.38||2060000|2022-11-08|15/09/2022|-1.89|-1.73|700000|614290
2023-01-01 18:25:27|02177|1175178|NASDAQ OB|201.78M|201780000|3.62|251,696|-74.14%|10|2023-02-28|15/12/2022||-0.0446||241080000|2022-11-10|15/09/2022|-0.1|0.06|229000000|267000000
2023-01-01 18:25:30|02178|1166963|NASDAQ PRAX|112.14M|112140000|2.38|433,898|-87.92%|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
2023-01-01 18:25:37|02179|13958|NYSE TWI|962.77M|962770000|15.320|406,966|39.78%|38|2023-03-09|15/12/2022||0.46||537620000|2022-11-07|15/09/2022|0.54|0.485|530720000|536400000
2023-01-01 18:25:41|02180|943148|NASDAQ KE|558.21M|558210000|22.59|66,856|3.81%|33|2023-02-08|15/12/2022||0.47||414250000|2022-11-07|15/09/2022|0.38|0.4667|405890000|385770000
2023-01-01 18:25:45|02181|21179|NYSE RGS|55.55M|55550000|1.220|244,906|-29.89%|38|2023-02-01|15/12/2022||0.00||72900000|2022-11-01|15/09/2022|-0.02|-0.06|61900000|70200000
2023-01-01 18:25:48|02182|1027142|NASDAQ RBB|395.44M|395440000|20.85|39,573|-20.42%|24|2023-01-23|15/12/2022||0.906||43710000|2022-10-24|15/09/2022|0.87|0.858|41510000|41250000
2023-01-01 18:25:52|02183|1127925|NASDAQ HOOK|44.32M|44320000|0.810|1,036,798|-65.24%|19|2023-03-23|15/12/2022||-0.2057||2750000|2022-11-14|15/09/2022|-0.25|-0.2714|2230000|2910000
2023-01-01 18:25:54|02184|1024880|NASDAQ KALA|60.86M|60860000|38.150|1,759,214|-36.94%|24|2023-03-28|15/12/2022||-0.15||0.00|2022-11-10|15/09/2022|19.25|10.75|420000|41670000
2023-01-01 18:25:57|02185|100177|NASDAQ TRVN|11.03M|11030000|1.4300|61,367|-90.18%|36|2023-03-08|15/12/2022||-1.88||1670000|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750
2023-01-01 18:25:59|02186|1172947|NASDAQ FSBC|469.77M|469770000|27.24|32,827|-9.2%|12|2023-01-30|15/12/2022||0.7133||30030000|2022-10-24|15/09/2022|0.68|0.65|28960000|28570000
2023-01-01 18:26:03|02187|1096136|NASDAQ NGM|410.27M|410270000|5.02|966,515|-71.65%|22|2023-03-01|15/12/2022||-0.515||6760000|2022-11-03|15/09/2022|-0.59|-0.5917|7910000|7060000
2023-01-01 18:26:10|02188|20822|NYSE GEFb|3.74B|3740000000|78.23|18,868|30.86%|38|2023-03-01|15/01/2023||1.28||1340000000|2022-12-07|15/10/2022|1.83|1.94|1500000000|1580000000
2023-01-01 18:26:13|02189|1171798|NASDAQ RXDX|5.11B|5110000000|110.00|870,823|178.2%|10|2023-03-08|15/12/2022||-0.907||477500|2022-11-09|15/09/2022|-0.9|-0.8798|968000|577500
2023-01-01 18:26:16|02190|962331|NASDAQ RMR|892.86M|892860000|28.25|99,494|-18.54%|28|2023-02-09|15/12/2022||0.5533||165190000|2022-11-14|15/09/2022|0.57|0.58|242190000|207190000
2023-01-01 18:26:21|02191|1137412|NASDAQ PSNL|91.02M|91020000|1.98|370,839|-86.12%|20|2023-02-23|15/12/2022||-0.6406||16690000|2022-11-02|15/09/2022|-0.58|-0.6247|14860000|13990000
2023-01-01 18:26:31|02192|994019|NASDAQ PRTH|399.77M|399770000|5.260|36,275|-25.71%|20|2023-03-15|15/12/2022||-0.05||169260000|2022-11-10|15/09/2022|-0.13|-0.07|132500000|169960000
2023-01-01 18:26:34|02193|16001|NASDAQ EMKR|36.19M|36190000|0.962|354,501|-86.21%|36|2023-02-08|15/12/2022||-0.145||30880000|2022-12-20|15/09/2022|-0.29|-0.18|25600000|25200000
2023-01-01 18:26:37|02194|1054795|NYSE MCB|641.36M|641360000|58.67|76,545|-44.93%|24|2023-01-19|15/12/2022||2.36||71370000|2022-10-20|15/09/2022|2.23|2.34|69140000|67670000
2023-01-01 18:26:41|02195|17155|NASDAQ SGC|164.16M|164160000|10.06|51,541|-54.15%|36|2023-02-23|15/12/2022||0.195||143690000|2022-11-07|15/09/2022|0.27|0.0767|138700000|136430000
2023-01-01 18:26:44|02196|1175171|NYSE INST|3.34B|3340000000|23.44|204,271|-2.25%|10|2023-02-16|15/12/2022||0.2552||120460000|2022-11-01|15/09/2022|-0.07|0.25|122400000|119010000
2023-01-01 18:26:48|02197|16023|NASDAQ ESCA|138.35M|138350000|10.18|22,332|-35.53%|33|2023-02-23|15/12/2022||0.34||78590000|2022-10-27|15/09/2022|0.22|0.39|74900000|84550000
2023-01-01 18:26:51|02198|16406|NASDAQ ITIC|279.94M|279940000|147.55|4,318|-25.16%|35|2023-02-09|15/12/2022|||||2022-11-04|15/09/2022|4.17||66940000|
2023-01-01 18:26:54|02199|1131053|NYSE ALTG|424.64M|424640000|13.19|64,180|-9.9%|18|2023-03-16|15/12/2022||0.0525||390230000|2022-11-09|15/09/2022|0.18|0.14|405000000|374650000
2023-01-01 18:26:57|02200|1052094|NYSE HBB|171.99M|171990000|12.39|10,118|-13.72%|24|2023-03-08|15/12/2022||0.89||213300000|2022-11-02|15/09/2022|0.43|0.37|150800000|157800000
2023-01-01 18:27:00|02201|1167954|NASDAQ FDMT|719.43M|719430000|22.21|529,941|1.23%|14|2023-03-27|15/12/2022||-0.81||3380000|2022-11-09|15/09/2022|-0.79|-0.844|500000|376250
2023-01-01 18:27:04|02202|16587|NASDAQ STGW|1.83B|1830000000|6.210|411,951|-28.37%|38|2023-03-07|15/12/2022||0.26||704820000|2022-11-03|15/09/2022|0.21|0.17|663800000|722500000
2023-01-01 18:27:08|02203|17212|NASDAQ VIRX|55.77M|55770000|1.46|114,343|-60%|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
2023-01-01 18:27:11|02204|1123577|NASDAQ RIDE|245.18M|245180000|1.14|5,325,982|-66.96%|16|2023-03-15|15/12/2022||-0.2757||1590000|2022-11-08|15/09/2022|-0.1587|-0.3138|0.00|0.00
2023-01-01 18:27:14|02205|1174425|NASDAQ DNAY|35.43M|35430000|1.20|74,621|-88.89%|11|2023-03-21|15/12/2022||-0.4567||6230000|2022-11-08|15/09/2022|-0.42|-0.48|6680000|5300000
2023-01-01 18:27:17|02206|1163602|NASDAQ CURI|60.18M|60180000|1.14|116,074|-80.78%|15|2023-03-21|15/12/2022||-0.14||26180000|2022-11-09|15/09/2022|-0.09|-0.2|23570000|22270000
2023-01-01 18:27:20|02207|1174692|NYSE CURV|308.79M|308790000|2.96|182,461|-70.04%|12|2023-03-16|15/01/2023||0.06||310120000|2022-12-08|15/10/2022|0.07|0.12|290000000|297070000
2023-01-01 18:27:24|02208|20696|NYSE KRO|1.09B|1090000000|9.40|323,709|-37.38%|38|2023-03-08|15/12/2022||-0.0687||372140000|2022-11-02|15/09/2022|0.18|0.1899|459600000|484650000
2023-01-01 18:27:28|02209|30743|NYSE ESTE|1.99B|1990000000|14.23|1,655,528|30.07%|32|2023-03-14|15/12/2022||1.33||488520000|2022-11-02|15/09/2022|1.3|1.41|531500000|460520000
2023-01-01 18:27:31|02210|1076787|NASDAQ MGTX|316.07M|316070000|6.52|177,692|-72.54%|23|2023-03-09|15/12/2022||-0.4983||19240000|2022-11-10|15/09/2022|-0.83|-0.64|4820000|6990000
2023-01-01 18:27:35|02211|16988|NASDAQ PTSI|574.64M|574640000|25.90|32,358|-27.06%|32|2023-01-18|15/12/2022||1.37||257600000|2022-10-20|15/09/2022|1.18|1.15|252630000|237200000
2023-01-01 18:27:39|02212|1152785|NASDAQ XGN|39.17M|39170000|2.40|93,561|-79.36%|20|2023-03-29|15/12/2022||-0.765||9070000|2022-11-14|15/09/2022|-0.47|-0.76|14700000|9130000
2023-01-01 18:27:42|02213|101281|JK ADRO|119.3T|1.193E+14|3,850|71,631,408|71.11%|35|2023-03-07|15/12/2022||0.0171||2690000000|2022-11-01|15/09/2022|0.02|0.0132|2370000000|2370000000
2023-01-01 18:27:44|02214|1172580|NASDAQ ZY|253.58M|253580000|2.43|1,342,044|-63.68%|12|2023-03-22|15/12/2022||-0.6598||2960000|2022-11-02|15/09/2022||-0.6719||3030000
2023-01-01 18:27:47|02215|1031736|NASDAQ CSSE|106.34M|106340000|5.12|62,445|-63.01%|24|2023-03-30|15/12/2022||-1.24||112880000|2022-11-14|15/09/2022|-1.13|-1.11|72390000|66710000
2023-01-01 18:27:50|02216|1172717|NASDAQ IMPL|89.02M|89020000|3.750|53,623|-56.55%|9|2023-03-23|15/12/2022||-0.9375||7750000|2022-11-14|15/09/2022|-1.31|-1|3100000|5810000
2023-01-01 18:27:53|02217|16267|NASDAQ HIFS|592.04M|592040000|275.96|6,816|-34.28%|24|2023-01-19|15/12/2022|||||2022-10-14|15/09/2022|4.77||31520000|
2023-01-01 18:27:57|02218|39326|NASDAQ CENX|747.31M|747310000|8.18|2,133,085|-50.6%|34|2023-02-23|15/12/2022||-0.8133||550950000|2022-11-07|15/09/2022|-0.34|-0.54|637200000|642070000
2023-01-01 18:28:00|02219|1167034|NASDAQ FHTX|266.7M|266700000|6.38|79,609|-72.1%|13|2023-03-09|15/12/2022||-0.602||8440000|2022-11-08|15/09/2022|-0.62|-0.5725|6630000|9190000
2023-01-01 18:28:06|02220|17474|NASDAQ VALU|480.86M|480860000|50.88|5,326|8.67%|31|2023-03-15|15/01/2023|||||2022-12-12|15/10/2022|0.46||10070000|
2023-01-01 18:28:08|02221|1168846|NASDAQ CGEM|482.9M|482900000|10.55|132,419|-31.63%|12|2023-03-16|15/12/2022||-0.665||0.00|2022-11-14|15/09/2022|-0.54|-0.97|0.00|
2023-01-01 18:28:17|02222|16101|NASDAQ LAB|92.78M|92780000|1.170|244,070|-70.15%|38|2023-02-08|15/12/2022||-0.11||38000000|2022-11-08|15/09/2022|-0.37|-0.13|25650000|30950000
2023-01-01 18:28:20|02223|34441|NYSE PLM|263.82M|263820000|2.650|50,108|6%|34|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|0.08|||
2023-01-01 18:28:22|02224|1169486|NASDAQ VOR|253.07M|253070000|6.65|187,215|-42.77%|14|2023-03-23|15/12/2022||-0.6241||0.00|2022-11-10|15/09/2022|-0.63|-0.5946|0.00|0.00
2023-01-01 18:28:26|02225|985559|NASDAQ SELB|172.93M|172930000|1.130|670,282|-65.34%|27|2023-03-16|15/12/2022||-0.0886||11680000|2022-11-03|15/09/2022|-0.05|-0.0057|20710000|25210000
2023-01-01 18:28:29|02226|1057075|TSX VMD|390.47M|390470000|10.27|16,226|55.61%|22|2023-03-01|15/12/2022||0.055||37100000|2022-11-01|15/09/2022|0.03|0.04|35800000|34800000
2023-01-01 18:28:32|02227|31163|NASDAQ ABUS|349.38M|349380000|2.330|968,451|-40.1%|38|2023-03-09|15/12/2022||-0.142||8700000|2022-11-09|15/09/2022|-0.12|-0.14|5950000|6640000
2023-01-01 18:28:34|02228|1167739|NASDAQ KNTE|269.29M|269290000|6.10|176,873|-65.58%|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
2023-01-01 18:28:38|02229|1006461|NASDAQ FBRX|21M|21000000|1.00|40,284|-53.27%|24|2023-03-22|15/12/2022||-0.15||0.00|2022-11-14|15/09/2022|-0.18|-0.16|0.00|
2023-01-01 18:28:41|02230|940837|NASDAQ MDVL|24.01M|24010000|0.30|78,557|-78.59%|26|2023-03-28|15/12/2022||-0.155||12100000|2022-11-10|15/09/2022|-0.15|-0.15|11300000|11100000
2023-01-01 18:28:45|02231|17438|NASDAQ UFPT|893.44M|893440000|117.89|69,459|67.79%|38|2023-03-02|15/12/2022||0.835||85570000|2022-11-02|15/09/2022|2.56|0.945|96970000|85250000
2023-01-01 18:28:49|02232|1127926|NASDAQ GNLN|4.14M|4140000|0.287|648,390|-98.51%|20|2023-03-29|15/12/2022||-1.03||31530000|2022-11-15|15/09/2022|-11.43|-1.15|28680000|39180000
2023-01-01 18:28:52|02233|1172282|NASDAQ RPHM|57.15M|57150000|2.330|18,885|-72.75%|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
2023-01-01 18:28:55|02234|1163555|NYSE SPRU|131.72M|131720000|0.919|712,838|-72.23%|13|2023-03-29|15/12/2022||-0.1703||6000000|2022-11-09|15/09/2022|-0.15|-0.17|8400000|5830000
2023-01-01 18:28:59|02235|17472|NASDAQ UTMD|366.43M|366430000|100.53|6,533|0.53%|32|2023-01-31|15/12/2022|||||2022-10-25|15/09/2022|1.18||12960000|
2023-01-01 18:29:03|02236|6458|NASDAQ YELL|129.68M|129680000|2.510|812,463|-80.06%|38|2023-02-02|15/12/2022||0.1195||1240000000|2022-11-02|15/09/2022|0.09|0.4954|1360000000|1370000000
2023-01-01 18:29:07|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
2023-01-01 18:29:11|02238|1097916|NASDAQ ATCX|201.2M|201200000|5.150|73,820|-38.84%|19|2023-03-20|15/12/2022||0.084||152940000|2022-11-08|15/09/2022|0.23|0.134|162100000|161440000
2023-01-01 18:29:13|02239|1141591|NASDAQ MIRM|716.53M|716530000|19.50|383,720|22.26%|16|2023-03-08|15/12/2022||-1.03||23500000|2022-11-09|15/09/2022|-1.02|-1.05|18780000|20810000
2023-01-01 18:29:17|02240|980155|NASDAQ NH|28.12M|28120000|3.650|97,134|-76.94%|27|2023-03-30|15/12/2022||-1.2||17790000|2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000
2023-01-01 18:29:20|02241|1175242|NASDAQ BLFY|358.28M|358280000|12.85|71,653|-12.17%|11|2023-01-25|15/12/2022||0.01||14310000|2022-10-26|15/09/2022|0.05|0.005|14610000|14120000
2023-01-01 18:29:23|02242|16282|NASDAQ HOFT|217.39M|217390000|18.70|54,519|-19.67%|38|2023-04-06|15/01/2023||0.39||143590000|2022-12-08|15/10/2022|0.42|0.5|151600000|146200000
2023-01-01 18:29:27|02243|1009355|NYSE KNTK|4.63B|4630000000|33.08|214,161|7.91%|23|2023-03-01|15/12/2022||0.6032||279530000|2022-11-09|15/09/2022|1.04|0.6004|325180000|293450000
2023-01-01 18:29:32|02244|40051|NASDAQ ATOS|66.92M|66920000|0.529|482,869|-66.97%|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
2023-01-01 18:29:35|02245|20650|NYSE MLR|304.37M|304370000|26.66|28,088|-20.18%|37|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022|0.46||205600000|
2023-01-01 18:29:40|02246|17028|NASDAQ RCKY|172.73M|172730000|23.62|39,507|-40.65%|36|2023-02-28|15/12/2022||1.15||157300000|2022-11-02|15/09/2022|0.74|0.17|147490000|140900000
2023-01-01 18:29:45|02247|1055911|NASDAQ LBC|567.44M|567440000|11.11|41,056|-20.87%|24|2023-01-24|15/12/2022||0.35||42690000|2022-10-25|15/09/2022|0.41|0.38|45740000|44240000
2023-01-01 18:29:50|02248|30704|NASDAQ CRMD|173.81M|173810000|4.220|202,633|-7.25%|33|2023-03-16|15/12/2022||-0.24||0.00|2022-11-10|15/09/2022|-0.17|-0.24|6810000|
2023-01-01 18:29:52|02249|1174986|NASDAQ SERA|39.08M|39080000|1.26|35,540|-81.66%|11|2023-03-28|15/12/2022||-0.5867||176670|2022-11-09|15/09/2022|-0.35|-0.55|87000|100000
2023-01-01 18:29:56|02250|16713|NASDAQ NCMI|37.91M|37910000|0.220|917,614|-92.17%|38|2023-02-23|15/12/2022||0.0467||93380000|2022-11-07|15/09/2022|-0.11|-0.09|54500000|54550000
2023-01-01 18:30:00|02251|17594|NASDAQ XOMA|210.7M|210700000|18.40|17,610|-11.75%|38|2023-03-08|15/12/2022||-0.455||1950000|2022-11-03|15/09/2022|-0.48|-0.23|451000|4520000
2023-01-01 18:30:04|02252|17560|NASDAQ WLFC|359.79M|359790000|59.01|9,801|56.73%|37|2023-03-14|15/12/2022|||||2022-11-02|15/09/2022|0.89||76890000|
2023-01-01 18:30:06|02253|1164708|NASDAQ IRON|58.49M|58490000|19.89|127,920|-53.61%|11|2023-03-27|15/12/2022||-5.9||0.00|2022-11-10|15/09/2022|-0.08|-0.09||0.00
2023-01-01 18:30:11|02254|52168|NASDAQ PRTG|88.28M|88280000|5.29|21,117|-50.7%|25|2023-02-24|15/12/2022||-0.29||0.00|2022-11-29|15/09/2022|-0.06|-0.29|0.00|0.00
2023-01-01 18:30:18|02255|1171825|NASDAQ FNCH|22.99M|22990000|0.48|69,517|-95.19%|11|2023-03-30|15/12/2022||-0.3667||1900000|2022-11-10|15/09/2022|-0.85|-0.42|138000|750000
2023-01-01 18:30:21|02256|103931|NYSE HRTG|47.03M|47030000|1.800|167,942|-69.39%|34|2023-03-02|15/12/2022||-0.005||172610000|2022-11-08|15/09/2022|-1.83|0.08|165490000|160480000
2023-01-01 18:30:25|02257|1171963|NASDAQ IKNA|96.44M|96440000|2.66|89,278|-78.79%|13|2023-03-16|15/12/2022||-0.1902||17570000|2022-11-07|15/09/2022|-0.48|-0.4934|6400000|6400000
2023-01-01 18:30:28|02258|21178|OTC REVRQ|24.43M|24430000|0.43|484,595|-96.21%|39|2023-05-02|15/03/2023||-1.6||504870000|2023-03-03|15/12/2022||-0.2278||647210000
2023-01-01 18:30:31|02259|1153339|NASDAQ OYST|303.21M|303210000|11.17|371,634|-38.83%|18|2023-03-02|15/12/2022||-1.25||13300000|2022-11-10|15/09/2022|-1.37|-1.52|5590000|6930000
2023-01-01 18:30:34|02260|1163888|NYSE DMS|91.09M|91090000|1.340|60,320|-71.97%|16|2023-02-24|15/12/2022||-0.0675||100150000|2022-11-08|15/09/2022|-0.12|-0.185|90070000|88980000
2023-01-01 18:30:37|02261|15681|NASDAQ CDZI|139.56M|139560000|2.50|146,864|-35.23%|29|2023-03-20|15/12/2022||-0.13||1940000|2022-11-14|15/09/2022|-0.15|-0.14|599000|440000
2023-01-01 18:30:41|02262|30939|NYSE REPX|593.32M|593320000|29.43|41,327|52.33%|31|2023-03-02|15/12/2022||1.42||58830000|2023-02-13|15/03/2023||1.51||58800000
2023-01-01 18:30:44|02263|17465|NASDAQ USLM|796.05M|796050000|140.76|5,062|9.1%|33|2023-02-02|15/12/2022|||||2022-10-26|15/09/2022|2.77||66460000|
2023-01-01 18:30:47|02264|48376|NYSE AMC|2.09B|2090000000|4.07|26,588,670|-85.04%|34|2023-03-02|15/12/2022||-0.1238||1210000000|2022-11-08|15/09/2022|-0.2|-0.14|968400000000|1030000000
2023-01-01 18:30:50|02265|39223|NASDAQ CAR|6.8B|6800000000|163.93|876,283|-20.95%|35|2023-02-13|15/12/2022||7.05||2680000000|2022-10-31|15/09/2022|21.7|14.48|3500000000|3290000000
2023-01-01 18:30:54|02266|20787|NYSE STAG|5.84B|5840000000|32.31|1,285,462|-32.63%|38|2023-02-15|15/12/2022||0.1635||164700000|2022-10-27|15/09/2022|0.57|0.16|166300000|164410000
2023-01-01 18:30:56|02267|1170122|NASDAQ CHK|12.64B|12640000000|94.37|1,870,084|46.26%|13|2023-02-23|15/12/2022||3.33||1600000000|2022-11-01|15/09/2022|5.06|4.55|3160000000|1840000000
2023-01-01 18:31:00|02268|17127|NASDAQ SSB|5.78B|5780000000|76.36|326,581|-4.68%|37|2023-01-23|15/12/2022||2.02||447250000|2022-10-24|15/09/2022|1.75|1.72|435390000|424840000
2023-01-01 18:31:05|02269|29717|NASDAQ VLY|5.73B|5730000000|11.31|2,592,112|-17.75%|38|2023-01-26|15/12/2022||0.3604||529060000|2022-10-27|15/09/2022|0.35|0.34|510200000|499770000
2023-01-01 18:31:10|02270|48363|NYSE ESNT|4.2B|4200000000|38.88|438,607|-14.61%|37|2023-02-10|15/12/2022||1.48||248450000|2022-11-04|15/09/2022|1.66|1.5|261770000|244570000
2023-01-01 18:31:13|02271|29762|NASDAQ PDCE|5.85B|5850000000|63.48|850,366|30.14%|38|2023-02-27|15/12/2022||3.28||925250000|2022-11-02|15/09/2022|3.77|4.01|1510000000|1050000000
2023-01-01 18:31:17|02272|24322|NYSE TRNO|4.28B|4280000000|56.87|396,041|-33.32%|36|2023-02-08|15/12/2022||0.3||71700000|2022-11-02|15/09/2022|0.3|0.29|70800000|67360000
2023-01-01 18:31:21|02273|20737|NYSE CIT|5.31B|5310000000|53.50|32,810,120|4.21%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2023-01-01 18:31:25|02274|20857|NYSE BXMT|3.6B|3600000000|21.17|2,067,595|-30.86%|37|2023-02-14|15/12/2022||0.7146||152660000|2022-10-26|15/09/2022|0.71|0.6698|156180000|141350000
2023-01-01 18:31:28|02275|20843|NYSE ADC|6.29B|6290000000|70.93|813,481|-0.6%|38|2023-02-23|15/12/2022||0.41||115300000|2022-11-01|15/09/2022|0.46|0.44|110100000|110120000
2023-01-01 18:31:32|02276|39163|NYSE HR|7.33B|7330000000|19.27|2,775,485|-30.88%|38|2023-02-15|15/12/2022||-0.0607||302900000|2022-11-09|15/09/2022|0.39|0.0099|306400000|220450000
2023-01-01 18:31:36|02277|17176|NASDAQ SIGI|5.34B|5340000000|88.61|293,859|8.14%|38|2023-02-02|15/12/2022||1.41||818690000|2022-11-02|15/09/2022|0.99|1.22|895000000|888720000
2023-01-01 18:31:40|02278|17428|NASDAQ UBSI|5.44B|5440000000|40.49|655,772|11.6%|38|2023-01-26|15/12/2022||0.79||277860000|2022-10-27|15/09/2022|0.76|0.6633|273370000|263700000
2023-01-01 18:31:47|02279|943117|NYSE LC|926.81M|926810000|8.80|1,709,179|-63.61%|33|2023-02-21|15/12/2022||0.19||262050000|2022-10-26|15/09/2022|0.41|0.3271|304910000|294820000
2023-01-01 18:31:50|02280|20942|NYSE RDN|2.99B|2990000000|19.07|1,361,380|-9.75%|38|2023-02-09|15/12/2022||0.7494||309910000|2022-11-02|15/09/2022|1.31|0.77|296190000|323050000
2023-01-01 18:31:54|02281|39246|NYSE POR|4.37B|4370000000|49.00|859,551|-7.41%|38|2023-02-17|15/12/2022||0.6821||581160000|2022-10-25|15/09/2022|0.65|0.6171|743000000|636600000
2023-01-01 18:32:01|02282|20539|NYSE KRG|4.67B|4670000000|21.05|1,569,248|-3.35%|38|2023-02-13|15/12/2022||-0.055||187070000|2022-11-02|15/09/2022|-0.04|-0.1|200310000|186320000
2023-01-01 18:32:05|02283|17446|NASDAQ UMBF|4.04B|4040000000|83.52|197,931|-21.29%|38|2023-01-24|15/12/2022||2.04||371200000|2022-10-25|15/09/2022|1.82|2.15|362210000|371750000
2023-01-01 18:32:10|02284|955553|NYSE TGNA|4.73B|4730000000|21.19|1,544,418|14.17%|31|2023-02-27|15/12/2022||1.23||1010000000|2022-11-09|15/09/2022|0.65|0.73|803000000|843000000
2023-01-01 18:32:15|02285|16242|NASDAQ HWC|4.15B|4150000000|48.39|473,553|-3.26%|38|2023-01-17|15/12/2022||1.64||387930000|2022-10-18|15/09/2022|1.55|1.54|365640000|364140000
2023-01-01 18:32:18|02286|1163097|NYSE APG|4.48B|4480000000|18.81|837,111|-27.01%|16|2023-02-28|15/12/2022||0.3429||1630000000|2022-11-03|15/09/2022|0.37|0.3617|1740000000|1680000000
2023-01-01 18:32:22|02287|20498|NYSE KFY|2.67B|2670000000|50.62|319,050|-33.16%|38|2023-03-08|15/01/2023||0.926||673180000|2022-12-08|15/10/2022|1.43|1.41|727800000|697000000
2023-01-01 18:32:26|02288|20242|NYSE PNM|4.19B|4190000000|48.79|707,503|6.97%|38|2023-02-02|15/12/2022||0.1525||244990000|2022-11-04|15/09/2022|1.46|1.33|729890000|542390000
2023-01-01 18:32:29|02289|948327|NYSE SUM|3.34B|3340000000|28.39|779,349|-28.07%|32|2023-02-22|15/12/2022||0.326||584750000|2022-11-02|15/09/2022|0.71|0.75|686000000|674610000
2023-01-01 18:32:34|02290|1097893|NYSE ETRN|2.91B|2910000000|6.700|3,951,829|-35.2%|23|2023-02-21|15/12/2022||0.1516||346670000|2022-11-01|15/09/2022|0.09|0.1376|331750000|336440000
2023-01-01 18:32:38|02291|20912|NYSE BKH|4.58B|4580000000|70.34|444,156|-0.33%|38|2023-02-08|15/12/2022||1.14||354740000|2022-11-02|15/09/2022|0.54|0.63|462600000|415630000
2023-01-01 18:32:42|02292|20384|NYSE TRTN|4.05B|4050000000|68.78|482,806|14.2%|38|2023-02-14|15/12/2022||2.71||425520000|2022-11-01|15/09/2022|2.88|2.77|424700000|428470000
2023-01-01 18:32:46|02293|32356|NYSE SM|4.28B|4280000000|34.83|1,657,666|18.15%|38|2023-02-23|15/12/2022||1.45||596490000|2022-11-03|15/09/2022|1.82|1.72|835450000|639050000
2023-01-01 18:32:49|02294|1166008|NYSE BNL|2.98B|2980000000|16.21|940,022|-34.69%|15|2023-02-21|15/12/2022||0.155||105700000|2022-11-02|15/09/2022|0.16|0.1676|103520000|101700000
2023-01-01 18:32:53|02295|20840|NYSE SWX|4.15B|4150000000|61.88|587,722|-11.66%|38|2023-02-28|15/12/2022||1.66||1230000000|2022-11-09|15/09/2022|-0.18|0.3188|1130000000|1070000000
2023-01-01 18:32:59|02296|8363|NYSE MUR|6.69B|6690000000|43.01|1,398,547|64.73%|39|2023-01-26|15/12/2022||1.29||918040000|2022-11-03|15/09/2022|1.84|1.58|1300000000|938500000
2023-01-01 18:33:03|02297|41228|NYSE DOC|3.47B|3470000000|14.47|1,841,412|-23.15%|34|2023-02-22|15/12/2022||0.0419||131510000|2022-11-03|15/09/2022|0.28|0.12|131510000|131920000
2023-01-01 18:33:07|02298|15562|NASDAQ OPCH|5.47B|5470000000|30.09|1,104,127|5.8%|38|2023-02-22|15/12/2022||0.23||1020000000|2022-10-27|15/09/2022|0.21|0.21|1020000000|996290000
2023-01-01 18:33:11|02299|20586|NYSE LXP|2.77B|2770000000|10.02|2,003,901|-35.85%|38|2023-02-23|15/12/2022||0.0044||79020000|2022-11-03|15/09/2022|0.08|0.01|80080000|80140000
2023-01-01 18:33:14|02300|20568|NYSE CMC|5.67B|5670000000|48.30|1,014,117|33.09%|39|2023-03-23|15/02/2023||1.6||1890000000|2023-01-09|15/11/2022||1.91||2150000000
2023-01-01 18:33:17|02301|942635|NYSE CRC|3.17B|3170000000|43.51|631,300|1.87%|33|2023-02-23|15/12/2022||1.35||568910000|2022-11-03|15/09/2022|1.45|1.41|1130000000|579760000
2023-01-01 18:33:21|02302|20432|NYSE CBU|3.38B|3380000000|62.95|209,055|-15.48%|37|2023-01-24|15/12/2022||0.93||177730000|2022-10-24|15/09/2022|0.94|0.9133|175370000|174080000
2023-01-01 18:33:26|02303|16287|NYSE HOMB|4.65B|4650000000|22.79|927,608|-6.41%|38|2023-01-19|15/12/2022||0.5357||262010000|2022-10-20|15/09/2022|0.54|0.5214|256310000|255090000
2023-01-01 18:33:31|02304|13934|NYSE CIM|1.27B|1270000000|5.50|2,619,485|-63.53%|38|2023-02-15|15/12/2022||0.2625||109530000|2022-11-03|15/09/2022|0.27|0.2853|104840000|112790000
2023-01-01 18:33:39|02305|20507|NYSE NJR|4.78B|4780000000|49.62|610,976|20.85%|38|2023-02-08|15/12/2022||0.85||696480000|2022-11-17|15/09/2022|0.5|0.45|765490000|428910000
2023-01-01 18:33:44|02306|29658|NYSE MATX|2.44B|2440000000|62.51|378,711|-30.57%|39|2023-02-21|15/12/2022||4.64||994840000|2022-11-02|15/09/2022|6.89|7.07|1110000000|1100000000
2023-01-01 18:33:48|02307|20981|NYSE BKU|2.63B|2630000000|33.97|562,174|-19.71%|38|2023-01-19|15/12/2022||1.09||268680000|2022-10-20|15/09/2022|1.12|0.997|258910000|260030000
2023-01-01 18:33:54|02308|101884|NYSE OGS|4.1B|4100000000|75.72|417,275|-2.41%|35|2023-02-22|15/12/2022||1.22||370990000|2022-10-31|15/09/2022|0.44|0.43|359400000|275700000
2023-01-01 18:33:57|02309|15333|NYSE RAMP|1.58B|1580000000|23.44|663,748|-51.12%|38|2023-02-09|15/12/2022||0.2548||157540000|2022-11-08|15/09/2022|0.22|0.0923|147100000|143770000
2023-01-01 18:34:01|02310|15306|NASDAQ ABCB|3.26B|3260000000|47.14|339,870|-5.11%|35|2023-01-26|15/12/2022||1.34||280590000|2022-10-27|15/09/2022|1.32|1.33|299600000|276220000
2023-01-01 18:34:04|02311|1081673|NYSE EPRT|3.35B|3350000000|23.47|862,906|-18.59%|23|2023-02-15|15/12/2022||0.24||72130000|2022-10-27|15/09/2022|0.26|0.24|70660000|73780000
2023-01-01 18:34:08|02312|16876|NASDAQ PCH|3.55B|3550000000|43.99|485,550|-26.95%|38|2023-01-30|15/12/2022||0.2586||257130000|2022-10-24|15/09/2022|0.74|0.6957|306690000|298080000
2023-01-01 18:34:12|02313|15461|NYSE ASB|3.41B|3410000000|23.09|1,220,393|2.21%|38|2023-01-26|15/12/2022||0.6525||346060000|2022-10-20|15/09/2022|0.62|0.5867|335000000|317270000
2023-01-01 18:34:15|02314|959642|NYSE APLE|3.61B|3610000000|15.78|1,593,533|-2.29%|29|2023-02-27|15/12/2022||0.1167||292940000|2022-11-07|15/09/2022|0.45|0.33|341200000|329890000
2023-01-01 18:34:20|02315|15362|NASDAQ AIMC|3.89B|3890000000|59.75|1,083,398|15.86%|38|2023-02-15|15/12/2022||0.75||461770000|2022-10-31|15/09/2022|0.8|0.814|466300000|468880000
2023-01-01 18:34:23|02316|21205|NYSE GATX|3.76B|3760000000|106.34|134,855|2.06%|38|2023-01-24|15/12/2022||1.42||329400000|2022-10-25|15/09/2022|1.12|1.21|321000000|324300000
2023-01-01 18:34:26|02317|1166427|NASDAQ ASO|4.19B|4190000000|52.54|1,642,739|19.68%|15|2023-03-28|15/01/2023||1.79||1810000000|2022-12-07|15/10/2022|1.69|1.61|1490000000|1550000000
2023-01-01 18:34:30|02318|39182|NYSE KMT|1.94B|1940000000|24.06|755,394|-33%|38|2023-02-01|15/12/2022||0.2434||491590000|2022-10-31|15/09/2022|0.34|0.3865|494800000|488480000
2023-01-01 18:34:33|02319|20591|NYSE ORA|4.85B|4850000000|86.48|486,296|9.05%|38|2023-02-22|15/12/2022||0.4719||199330000|2022-11-02|15/09/2022|0.33|0.27|175900000|167690000
2023-01-01 18:34:39|02320|103927|NYSE DBRG|1.89B|1890000000|10.940|1,835,930|-67.17%|34|2023-02-23|15/12/2022||-0.328||293830000|2022-11-04|15/09/2022|0.22|-0.21|296620000|294140000
2023-01-01 18:34:41|02321|1159411|TSX BIPC|5.93B|5930000000|52.67|124,118|-8.48%|0||
2023-01-01 18:34:45|02322|17153|NASDAQ SFNC|2.74B|2740000000|21.58|538,259|-27.05%|38|2023-01-24|15/12/2022||0.615||252940000|2022-10-25|15/09/2022|0.64|0.605|236610000|245720000
2023-01-01 18:34:49|02323|15651|NASDAQ CATY|2.99B|2990000000|40.79|301,372|-5.12%|38|2023-01-26|15/12/2022||1.37||217720000|2022-10-24|15/09/2022|1.35|1.28|207410000|204970000
2023-01-01 18:34:53|02324|21148|NYSE ALE|3.68B|3680000000|64.51|376,600|-2.77%|38|2023-02-15|15/12/2022||1.26||404580000|2022-11-09|15/09/2022|0.59|0.75|388300000|347170000
2023-01-01 18:34:58|02325|48421|NASDAQ VCYT|1.7B|1700000000|23.73|975,069|-42.4%|37|2023-02-28|15/12/2022||-0.2317||70980000|2022-11-02|15/09/2022|-0.12|-0.25|75590000|66440000
2023-01-01 18:35:02|02326|20880|NYSE SR|3.62B|3620000000|68.86|330,933|5.58%|38|2023-02-01|15/12/2022||1.05||554730000|2022-11-16|15/09/2022|-0.66|-0.64|314200000|321180000
2023-01-01 18:35:06|02327|20578|NYSE GPI|2.54B|2540000000|180.37|212,194|-7.61%|37|2023-02-09|15/12/2022||10.74||3940000000|2022-10-26|15/09/2022|12|11.2|4160000000|4030000000
2023-01-01 18:35:11|02328|8308|NYSE FHI|3.08B|3080000000|36.31|594,763|-3.38%|38|2023-01-26|15/12/2022||0.702||379230000|2022-10-27|15/09/2022|0.78|0.7|381140000|378460000
2023-01-01 18:35:17|02329|7975|NYSE CNX|3.04B|3040000000|16.84|3,009,073|22.47%|38|2023-01-31|15/12/2022||0.5544||508970000|2022-10-27|15/09/2022|-2.28|0.75|117100000|555060000
2023-01-01 18:35:21|02330|20139|NYSE CWT|3.32B|3320000000|60.64|253,222|-15.61%|37|2023-02-23|15/12/2022||0.34||200400000|2022-10-27|15/09/2022|1.03|1.09|266310000|255000000
2023-01-01 18:35:24|02331|20817|NYSE MODG|3.65B|3650000000|19.75|1,522,369|-28.02%|38|2023-02-08|15/12/2022||-0.199||839560000|2022-11-03|15/09/2022|0.2|0.151|988500000|944800000
2023-01-01 18:35:27|02332|24371|NASDAQ SBRA|2.87B|2870000000|12.43|2,099,212|-8.2%|38|2023-02-21|15/12/2022||0.1475||154660000|2022-11-07|15/09/2022|-0.22|0.1633|140760000|154300000
2023-01-01 18:35:30|02333|52734|NASDAQ COOP|2.83B|2830000000|40.13|594,500|-3.56%|25|2023-02-10|15/12/2022||0.6978||410190000|2022-10-26|15/09/2022|0.5673|0.5016|510000000|405000000
2023-01-01 18:35:35|02334|20525|NYSE CNO|2.61B|2610000000|22.85|740,026|-4.15%|38|2023-02-07|15/12/2022||0.5709||912810000|2022-10-31|15/09/2022|0.49|0.4765|905300000|893790000
2023-01-01 18:35:39|02335|39234|NYSE OFC|2.96B|2960000000|25.94|698,845|-7.26%|38|2023-02-09|15/12/2022||0.2933||150160000|2022-10-27|15/09/2022|0.27|0.28|182500000|143510000
2023-01-01 18:35:42|02336|39157|NASDAQ VRNT|2.37B|2370000000|36.28|446,894|-30.91%|38|2023-03-29|15/01/2023||0.8038||250320000|2022-12-07|15/10/2022|0.69|0.65|225000000|235830000
2023-01-01 18:35:49|02337|20377|NYSE PBH|3.11B|3110000000|62.60|237,799|3.22%|38|2023-02-02|15/12/2022||1.02||275070000|2022-11-03|15/09/2022|1.02|1|289270000|283200000
2023-01-01 18:35:52|02338|24348|NYSE UNF|3.61B|3610000000|192.99|77,135|-8.27%|39|2023-03-29|15/02/2023||1.69||523580000|2023-01-04|15/11/2022||2.11||525490000
2023-01-01 18:35:57|02339|20858|NYSE EQC|2.74B|2740000000|24.97|905,746|-3.59%|38|2023-02-08|15/12/2022||||10810000|2022-10-25|15/09/2022|0.09||13870000|15640000
2023-01-01 18:36:06|02340|20795|NYSE ABM|2.95B|2950000000|44.42|313,461|8.74%|38|2023-03-07|15/01/2023||0.7657||2020000000|2022-12-13|15/10/2022|0.89|0.88|2000000000|1960000000
2023-01-01 18:36:10|02341|20992|NYSE ITGR|2.27B|2270000000|68.46|232,641|-20.01%|38|2023-02-16|15/12/2022||0.9133||355970000|2022-10-27|15/09/2022|0.95|0.92|343000000|349530000
2023-01-01 18:36:14|02342|20549|NYSE PEB|1.77B|1770000000|13.39|2,047,154|-40.14%|38|2023-02-23|15/12/2022||-0.2075||326810000|2022-10-27|15/09/2022|0.1|0.16|416690000|396600000
2023-01-01 18:36:17|02343|20889|NASDAQ NWE|3.43B|3430000000|59.34|402,796|3.81%|38|2023-02-10|15/12/2022||1.16||348530000|2022-10-24|15/09/2022|0.42|0.5833|335100000|317080000
2023-01-01 18:36:20|02344|16633|NASDAQ MLKN|1.59B|1590000000|21.01|1,154,453|-46.39%|38|2023-03-22|15/02/2023||0.452||1010000000|2022-12-21|15/11/2022|0.46|0.418|1070000000|1040000000
2023-01-01 18:36:24|02345|7890|NYSE PIPR|1.78B|1780000000|130.19|81,049|-24.39%|38|2023-02-09|15/12/2022||2.89||378490000|2022-10-28|15/09/2022|2.32|2.1|335400000|325740000
2023-01-01 18:36:28|02346|16025|NASDAQ ESGR|3.93B|3930000000|231.04|53,538|-6.68%|37|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022|-26.1||-466000000|
2023-01-01 18:36:31|02347|1055123|NYSE CNNE|1.61B|1610000000|20.65|568,001|-41.25%|26|2023-02-16|15/12/2022||0.045||166280000|2022-11-09|15/09/2022|0.69|-0.01|164500000|167130000
2023-01-01 18:36:34|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|44.91%|33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2023-01-01 18:36:38|02349|17427|NASDAQ AUB|2.63B|2630000000|35.14|237,599|-5.77%|38|2023-01-24|15/12/2022||0.81||187250000|2022-10-20|15/09/2022|0.74|0.76|180140000|179500000
2023-01-01 18:36:41|02350|951002|NASDAQ UNIT|1.31B|1310000000|5.53|2,637,596|-60.53%|31|2023-02-24|15/12/2022||0.1859||285150000|2022-11-03|15/09/2022|-0.66|0.18|283100000|283210000
2023-01-01 18:36:45|02351|8053|NYSE SITC|2.9B|2900000000|13.66|1,885,157|-13.71%|34|2023-02-16|15/12/2022||0.0329||135110000|2022-10-25|15/09/2022|0.3|0.0363|136190000|133540000
2023-01-01 18:36:49|02352|40994|NASDAQ IBTX|2.48B|2480000000|60.08|124,591|-16.73%|34|2023-01-30|15/12/2022||1.29||162740000|2022-10-24|15/09/2022|1.33|1.33|160750000|159510000
2023-01-01 18:36:53|02353|16615|NASDAQ MGEE|2.55B|2550000000|70.40|85,358|-14.41%|37|2023-02-22|15/12/2022||0.61||164810000|2022-11-03|15/09/2022|0.93|1.01|163400000|139170000
2023-01-01 18:36:56|02354|41286|NASDAQ AGIO|1.54B|1540000000|28.08|488,192|-14.57%|36|2023-02-16|15/12/2022||-1.31||4480000|2022-11-03|15/09/2022|-1.49|-1.76|3520000|5270000
2023-01-01 18:37:05|02355|21096|NYSE AVA|3.28B|3280000000|44.34|627,859|4.35%|38|2023-02-22|15/12/2022||0.7743||381050000|2022-11-01|15/09/2022|-0.08|0.1475|349660000|310240000
2023-01-01 18:37:08|02356|31168|TSX UFS|3.6B|3600000000|71.48|2,846|0%|31|2022-08-04|15/06/2022||1.09||1030000000|2022-05-04|15/03/2022||1.07||1060000000
2023-01-01 18:37:11|02357|20796|NYSE ABR|2.47B|2470000000|13.19|1,990,497|-28%|38|2023-02-17|15/12/2022||0.434||61100000|2022-11-04|15/09/2022|0.56|0.43|35030000|61400000
2023-01-01 18:37:18|02358|17555|NASDAQ WIRE|2.52B|2520000000|137.56|216,198|-3.87%|38|2023-02-14|15/12/2022||5.32||637320000|2022-10-25|15/09/2022|9.97|6.82|762360000|693130000
2023-01-01 18:37:22|02359|20159|NASDAQ ONB|5.27B|5270000000|17.98|1,733,759|-0.77%|38|2023-01-17|15/12/2022||0.5733||444670000|2022-10-25|15/09/2022|0.51|0.4971|462100000|437970000
2023-01-01 18:37:26|02360|15776|NASDAQ COLB|2.35B|2350000000|30.13|1,014,703|-7.92%|37|2023-01-26|15/12/2022||0.5067||202960000|2022-10-20|15/09/2022|0.83|0.8167|190050000|181260000
2023-01-01 18:37:29|02361|20342|NYSE SHO|2.03B|2030000000|9.66|2,380,672|-17.65%|38|2023-02-21|15/12/2022||0.018||227080000|2022-11-08|15/09/2022|0.08|0.0643|244310000|230510000
2023-01-01 18:37:33|02362|16361|NASDAQ INDB|3.85B|3850000000|84.43|176,180|3.56%|38|2023-01-19|15/12/2022||1.65||191180000|2022-10-20|15/09/2022|1.57|1.42|190800000|185530000
2023-01-01 18:37:41|02363|20367|NYSE KW|2.17B|2170000000|15.73|624,731|-34.13%|38|2023-02-23|15/12/2022||0.056||134530000|2022-11-02|15/09/2022|0.12|0.01|139600000|128170000
2023-01-01 18:37:54|02364|41188|NYSE TROX|2.12B|2120000000|13.71|1,264,005|-42.95%|36|2023-02-15|15/12/2022||0.1651||660180000|2022-10-26|15/09/2022|0.69|0.7527|895000000|896900000
2023-01-01 18:37:59|02365|21021|NYSE FBP|2.36B|2360000000|12.72|1,427,931|-7.69%|38|2023-01-26|15/12/2022||0.4016||241170000|2022-10-25|15/09/2022|0.4|0.3933|240290000|241240000
2023-01-01 18:38:03|02366|21150|NYSE BDC|3.08B|3080000000|71.90|266,041|9.39%|38|2023-02-08|15/12/2022||1.64||642530000|2022-11-02|15/09/2022|1.77|1.56|670000000|634820000
2023-01-01 18:38:07|02367|16145|NASDAQ FULT|2.82B|2820000000|16.83|940,712|-1%|38|2023-01-17|15/12/2022||0.5029||282580000|2022-10-18|15/09/2022|0.4|0.3914|274740000|260540000
2023-01-01 18:38:14|02368|15853|NASDAQ CVBF|3.6B|3600000000|25.75|692,007|20.27%|37|2023-01-25|15/12/2022||0.4729||149430000|2022-10-19|15/09/2022|0.46|0.44|144930000|142250000
2023-01-01 18:38:18|02369|20134|NYSE AEL|3.91B|3910000000|45.62|667,827|17.21%|38|2023-02-08|15/12/2022||0.9888||629550000|2022-11-07|15/09/2022|0.99|0.83|752000000|635490000
2023-01-01 18:38:21|02370|16308|NASDAQ HUBG|2.64B|2640000000|79.49|226,606|-5.64%|38|2023-02-07|15/12/2022||2.37||1400000000|2022-10-27|15/09/2022|2.61|2.46|1360000000|1430000000
2023-01-01 18:38:29|02371|17430|NASDAQ UCBI|3.59B|3590000000|33.80|564,389|-5.95%|36|2023-01-17|15/12/2022||0.8329||239580000|2022-10-18|15/09/2022|0.75|0.7531|216300000|227140000
2023-01-01 18:38:33|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|2,859,571|5.18%|38|2023-02-23|15/12/2022||7.63||440000000|2022-11-09|15/09/2022||7.14||503000000
2023-01-01 18:38:37|02373|16846|NASDAQ OTTR|2.44B|2440000000|58.71|170,808|-17.8%|38|2023-02-13|15/12/2022||0.8267||338930000|2022-10-31|15/09/2022|2.01|1.82|383860000|357760000
2023-01-01 18:38:42|02374|6455|NASDAQ RMBS|3.85B|3850000000|35.82|840,467|21.88%|38|2023-01-30|15/12/2022||0.47||141050000|2022-10-31|15/09/2022|0.01|0.4|112200000|137680000
2023-01-01 18:38:45|02375|1097712|NYSE ACA|2.63B|2630000000|54.34|219,392|3.11%|21|2023-03-01|15/12/2022||0.215||478000000|2022-11-02|15/09/2022|0.7|0.63|603900000|580180000
2023-01-01 18:38:49|02376|16961|NYSE PRMW|2.48B|2480000000|15.54|865,058|-11.85%|39|2023-02-23|15/12/2022||0.1729||547900000|2022-11-10|15/09/2022|0.22|0.23|584600000|582070000
2023-01-01 18:38:52|02377|949589|NYSE IRT|3.88B|3880000000|16.86|1,843,417|-34.73%|32|2023-02-15|15/12/2022||0.0302||163940000|2022-10-26|15/09/2022|0.07|0.009|160300000|160010000
2023-01-01 18:38:56|02378|961754|NASDAQ TWNK|3B|3000000000|22.44|1,121,060|9.89%|26|2023-02-28|15/12/2022||0.2457||333860000|2022-11-02|15/09/2022|0.23|0.21|346200000|320930000
2023-01-01 18:38:59|02379|21151|NYSE BRC|2.34B|2340000000|47.10|198,354|-12.62%|38|2023-02-23|15/01/2023||0.79||317250000|2022-11-17|15/10/2022|0.84|0.81|322600000|326370000
2023-01-01 18:39:04|02380|20689|NYSE FBC|2B|2000000000|37.54|1,252,729|-21.69%|38|2023-01-24|15/12/2022||1.32||320950000|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000
2023-01-01 18:39:07|02381|17575|NASDAQ WSFS|2.79B|2790000000|45.34|285,031|-9.54%|38|2023-01-24|15/12/2022||1.37||251870000|2022-10-24|15/09/2022|1.23|1.25|241770000|240320000
2023-01-01 18:39:11|02382|17546|NASDAQ WAFD|2.19B|2190000000|33.55|402,758|0.51%|38|2023-01-12|15/12/2022||1.09||193670000|2022-10-13|15/09/2022|1.07|0.9067|188100000|171300000
2023-01-01 18:39:19|02383|17110|NASDAQ SANM|3.29B|3290000000|57.29|435,737|38.18%|38|2023-01-30|15/12/2022||1.41||2150000000|2022-11-07|15/09/2022|1.5|1.15|2200000000|1910000000
2023-01-01 18:39:26|02384|945656|NYSE VSTO|1.38B|1380000000|24.37|689,010|-47.1%|32|2023-02-02|15/12/2022||1.26||775120000|2022-11-02|15/09/2022|1.71|1.69|781680000|774350000
2023-01-01 18:39:30|02385|20897|NYSE RLJ|3.43B|3430000000|10.59|1,623,468|-23.98%|38|2023-02-22|15/12/2022||0.0271||309500000|2022-11-02|15/09/2022|0.07|0.11|318100000|321750000
2023-01-01 18:39:34|02386|16690|NASDAQ MYGN|1.17B|1170000000|14.51|716,346|-47.43%|38|2023-02-23|15/12/2022||-0.1525||169460000|2022-11-01|15/09/2022|-0.19|-0.06|156400000|170580000
2023-01-01 18:39:44|02387|13985|NASDAQ MANT|3.93B|3930000000|95.98|228,934|31.61%|37|2022-11-02|15/09/2022||0.9267||670600000|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000
2023-01-01 18:39:48|02388|20456|NYSE MTX|1.97B|1970000000|60.72|161,491|-16.99%|38|2023-02-02|15/12/2022||1.24||516300000|2022-10-27|15/09/2022|1.35|1.41|542000000|536530000
2023-01-01 18:39:51|02389|20300|NYSE NHI|2.27B|2270000000|52.22|260,615|-9.14%|38|2023-02-21|15/12/2022||0.7||63480000|2022-11-08|15/09/2022|0.78|0.77|59390000|62490000
2023-01-01 18:39:55|02390|20381|NYSE SJI|4.35B|4350000000|35.53|1,077,811|36.03%|38|2023-02-23|15/12/2022||0.6044||651200000|2022-11-02|15/09/2022|-0.18|-0.1909|608520000|396100000
2023-01-01 18:39:59|02391|20761|NYSE WLY|2.22B|2220000000|40.06|246,956|-30.05%|38|2023-03-09|15/01/2023||1.06||519900000|2022-12-07|15/10/2022|1.2|1.14|515000000|543200000
2023-01-01 18:40:03|02392|15304|NASDAQ AAWW|2.86B|2860000000|100.80|415,473|7.1%|38|2023-02-23|15/12/2022||5.75||1280000000|2022-11-03|15/09/2022|2.69|4.26|1100000000|1194000000
2023-01-01 18:40:07|02393|20443|NYSE EBS|585.37M|585370000|11.81|940,273|-72.83%|38|2023-02-23|15/12/2022||0.2117||310160000|2022-11-08|15/09/2022|-1.27|-0.0617|240000000|268300000
2023-01-01 18:40:14|02394|16322|NASDAQ IBOC|2.84B|2840000000|45.76|262,259|7.95%|36|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|1.34||199700000|
2023-01-01 18:40:17|02395|16127|NASDAQ FRME|2.45B|2450000000|41.11|158,820|-1.86%|38|2023-01-26|15/12/2022||1.17||179710000|2022-10-25|15/09/2022|1.08|1.09|169920000|171980000
2023-01-01 18:40:22|02396|15309|NASDAQ ARCB|1.71B|1710000000|70.04|213,459|-41.56%|37|2023-02-01|15/12/2022||2.66||1280000000|2022-11-01|15/09/2022|3.8|3.75|1400000000|1350000000
2023-01-01 18:40:27|02397|17114|NASDAQ SASR|1.57B|1570000000|35.23|191,762|-26.73%|37|2023-01-19|15/12/2022||0.91||127750000|2022-10-20|15/09/2022|0.75|0.995|130970000|131150000
2023-01-01 18:40:33|02398|8154|NYSE GHC|2.9B|2900000000|604.21|19,946|-4.07%|39|2023-02-24|15/12/2022||17.32||977100000|2022-11-02|15/09/2022|15.65|7.9|1010000000|949900000
2023-01-01 18:40:37|02399|20690|NYSE HTH|1.94B|1940000000|30.01|370,481|-14.6%|38|2023-01-26|15/12/2022||0.2825||309780000|2022-10-20|15/09/2022|0.5|0.2075|330460000|310090000
2023-01-01 18:40:44|02400|41181|NYSE CSTM|1.71B|1710000000|11.83|953,361|-33.95%|38|2023-02-23|15/12/2022||0.2691||1890000000|2022-10-26|15/09/2022|0.88|0.4057|2020000000|1970000000
2023-01-01 18:40:50|02401|20438|NYSE CPK|2.1B|2100000000|118.18|78,903|-18.95%|37|2023-02-22|15/12/2022||1.41||190370000|2022-11-02|15/09/2022|0.54|0.75|131050000|127970000
2023-01-01 18:40:56|02402|20520|NYSE BDN|1.06B|1060000000|6.15|2,471,366|-54.17%|33|2023-02-01|15/12/2022||-0.0002||115860000|2022-10-20|15/09/2022|0.4715|0.0067|117480000|115390000
2023-01-01 18:41:01|02403|16617|NASDAQ MGLN|2.5B|2500000000|94.99|891,527|0%|36|2022-07-29|15/06/2022||0.37||1300000000|2022-04-28|15/03/2022||1.23||1240000000
2023-01-01 18:41:06|02404|17572|NASDAQ WSBC|2.19B|2190000000|36.98|179,222|5.69%|38|2023-01-24|15/12/2022||0.83||159170000|2022-10-25|15/09/2022|0.85|0.738|156760000|152630000
2023-01-01 18:41:10|02405|39145|NYSE TRN|2.41B|2410000000|29.57|473,193|-2.09%|38|2023-02-16|15/12/2022||0.52||748250000|2022-10-25|15/09/2022|0.34|0.322|496600000|619550000
2023-01-01 18:41:13|02406|48366|NYSE CXP|2.22B|2220000000|19.28|3,548,110|0%|32|2022-07-28|15/06/2022|||||2022-05-11|15/03/2022||||54170000
2023-01-01 18:41:17|02407|959886|NYSE FCPT|2.18B|2180000000|25.93|491,674|-11.83%|29|2023-02-15|15/12/2022||0.2781||57220000|2022-11-01|15/09/2022|0.3|0.29|48700000|48860000
2023-01-01 18:41:21|02408|39236|NYSE PDM|1.13B|1130000000|9.17|1,308,861|-50.11%|38|2023-02-06|15/12/2022||0.0698||120850000|2022-11-02|15/09/2022|0.03|0.0616|129140000|114280000
2023-01-01 18:41:25|02409|16080|NASDAQ FFBC|2.3B|2300000000|24.23|336,475|-0.62%|38|2023-01-26|15/12/2022||0.685||198000000|2022-10-20|15/09/2022|0.59|0.6017|180430000|179880000
2023-01-01 18:41:35|02410|21172|NYSE MOGa|2.78B|2780000000|87.76|106,111|8.39%|38|2023-01-27|15/12/2022||1.29||778200000|2022-11-04|15/09/2022|1.36|1.45|768000000|760020000
2023-01-01 18:41:39|02411|17372|NASDAQ TOWN|2.22B|2220000000|30.84|150,853|-2.37%|36|2023-01-26|15/12/2022||0.69||177600000|2022-10-27|15/09/2022|0.7|0.67|179200000|175200000
2023-01-01 18:41:43|02412|17098|NASDAQ RUSHA|2.89B|2890000000|52.28|223,136|-6.04%|38|2023-02-15|15/12/2022||1.49||1820000000|2022-10-25|15/09/2022|1.59|1.58|1860000000|1790000000
2023-01-01 18:41:47|02413|17118|NYSE SAVE|2.13B|2130000000|19.48|929,919|-10.85%|38|2023-02-07|15/12/2022||0.0393||1400000000|2022-10-26|15/09/2022|0.03|-0.0774|1340000000|1350000000
2023-01-01 18:41:51|02414|17186|NASDAQ SKYW|835.38M|835380000|16.51|535,655|-57.99%|38|2023-02-02|15/12/2022||0.0775||738010000|2022-10-27|15/09/2022|0.96|0.75|789440000|807010000
2023-01-01 18:41:57|02415|24283|NYSE ELME|1.56B|1560000000|17.80|395,436|-31.14%|38|2023-02-16|15/12/2022||-0.04||55890000|2022-10-27|15/09/2022|-0.12|-0.06|54600000|53970000
2023-01-01 18:42:08|02416|20146|NYSE ARI|1.51B|1510000000|10.76|1,217,838|-18.24%|38|2023-02-15|15/12/2022||0.3373||74270000|2022-10-24|15/09/2022|0.37|0.3502|61870000|69470000
2023-01-01 18:42:12|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|5.03%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2023-01-01 18:42:16|02418|977731|NYSE GMS|2.07B|2070000000|49.80|240,766|-17.15%|28|2023-03-02|15/01/2023||1.7||1180000000|2022-12-08|15/10/2022|2.79|2.34|1430000000|1360000000
2023-01-01 18:42:24|02419|17078|NASDAQ ROIC|2B|2000000000|15.03|1,085,318|-23.32%|38|2023-02-21|15/12/2022||0.0901||78670000|2022-10-25|15/09/2022|0.15|0.0895|78040000|77590000
2023-01-01 18:42:34|02420|1122330|NASDAQ CVET|2.94B|2940000000|20.99|1,238,300|5.11%|22|2023-02-23|15/12/2022||0.2843||1200000000|2022-11-03|15/09/2022||0.2654||1220000000
2023-01-01 18:42:38|02421|16306|NASDAQ HTLF|1.98B|1980000000|46.62|131,245|-7.88%|37|2023-01-30|15/12/2022||1.36||189580000|2022-10-31|15/09/2022|1.28|1.25|188470000|183570000
2023-01-01 18:42:41|02422|8143|NYSE GNW|2.63B|2630000000|5.290|3,097,971|30.62%|39|2023-02-07|15/12/2022||0.19||1950000000|2022-11-01|15/09/2022|0.31|0.21|1840000000|1950000000
2023-01-01 18:42:45|02423|278|NASDAQ ODP|2.09B|2090000000|45.54|460,642|15.94%|38|2023-02-22|15/12/2022||0.6124||2070000000|2022-11-02|15/09/2022|1.48|1.78|2170000000|2160000000
2023-01-01 18:42:49|02424|945633|NYSE XHR|1.54B|1540000000|13.18|627,838|-27.22%|32|2023-02-28|15/12/2022||0.068||255970000|2022-11-02|15/09/2022|-0.01|0.06|240670000|247870000
2023-01-01 18:42:52|02425|41227|NYSE PFSI|2.89B|2890000000|56.66|463,980|-18.8%|37|2023-02-02|15/12/2022||1.08||353830000|2022-10-27|15/09/2022|2.46|1.22|476290000|416440000
2023-01-01 18:42:56|02426|1163554|NYSE ETWO|1.97B|1970000000|5.87|1,680,824|-47.87%|15|2023-04-27|15/02/2023||0.0601||180370000|2023-01-12|15/11/2022||0.0441||168060000
2023-01-01 18:43:03|02427|945068|NYSE UE|1.72B|1720000000|14.09|921,918|-25.84%|31|2023-02-14|15/12/2022||0.085||98330000|2022-11-03|15/09/2022|0.1|0.09|98290000|96390000
2023-01-01 18:43:12|02428|17071|NASDAQ RNST|2.1B|2100000000|37.59|222,298|-0.95%|38|2023-01-24|15/12/2022||0.8775||173670000|2022-10-25|15/09/2022|0.83|0.7748|171500000|158530000
2023-01-01 18:43:16|02429|39297|NYSE TWO|1.36B|1360000000|15.770|1,159,072|-31.67%|38|2023-02-08|15/12/2022||0.2073||29300000|2022-11-08|15/09/2022|0.64|0.79|423900000|23640000
2023-01-01 18:43:20|02430|20143|NYSE MFA|1B|1000000000|9.850|1,442,233|-46%|38|2023-02-23|15/12/2022||0.2625||61420000|2022-11-03|15/09/2022|0.28|-0.82|52290000|53400000
2023-01-01 18:43:24|02431|39312|NYSE HOUS|699.58M|699580000|6.39|1,430,617|-61.99%|38|2023-02-28|15/12/2022||0.144||1510000000|2022-10-27|15/09/2022|0.58|0.69|1800000000|1850000000
2023-01-01 18:43:39|02432|1171969|NYSE COUR|1.73B|1730000000|11.83|680,862|-51.6%|13|2023-02-09|15/12/2022||-0.1168||137570000|2022-10-26|15/09/2022|-0.0683|-0.109|136390000|128330000
2023-01-01 18:43:43|02433|20755|NYSE GTN|1.02B|1020000000|11.19|889,290|-44.49%|38|2023-03-02|15/12/2022||1.73||1030000000|2022-11-04|15/09/2022|1.09|1.41|909000000|950990000
2023-01-01 18:43:47|02434|17386|NASDAQ TRMK|2.13B|2130000000|34.91|278,167|7.55%|38|2023-01-24|15/12/2022||0.8||196500000|2022-10-25|15/09/2022|0.69|0.6347|193220000|177600000
2023-01-01 18:43:50|02435|102910|NYSE CTRE|1.8B|1800000000|18.58|209,235|-18.62%|33|2023-02-08|15/12/2022||0.235||50600000|2022-11-08|15/09/2022|0.01|0.235|50290000|48470000
2023-01-01 18:43:58|02436|20909|NYSE B|2.07B|2070000000|40.85|225,011|-12.32%|38|2023-02-17|15/12/2022||0.5||326050000|2022-10-28|15/09/2022|0.49|0.49|315000000|328890000
2023-01-01 18:44:02|02437|32324|NYSE INT|1.69B|1690000000|27.33|364,450|3.25%|38|2023-02-23|15/12/2022||0.56||13810000000|2022-10-27|15/09/2022|0.67|0.64|15660000000|15840000000
2023-01-01 18:44:05|02438|1064342|NASDAQ AHCO|2.59B|2590000000|19.22|808,927|-21.42%|18|2023-03-01|15/12/2022||0.3376||787090000|2022-11-08|15/09/2022|0.22|0.3066|756500000|737930000
2023-01-01 18:44:09|02439|16951|NASDAQ PRAA|1.32B|1320000000|33.78|217,985|-32.72%|38|2023-02-27|15/12/2022||0.4275||219140000|2022-11-03|15/09/2022|0.63|0.46|244810000|227280000
2023-01-01 18:44:19|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
2023-01-01 18:44:25|02441|955546|NYSE EPC|1.99B|1990000000|38.54|384,379|-15.69%|31|2023-02-09|15/12/2022||0.2056||467510000|2022-11-10|15/09/2022|0.79|0.77|536900000|543930000
2023-01-01 18:44:29|02442|20277|NYSE TDS|1.19B|1190000000|10.49|2,150,031|-47.94%|38|2023-02-24|15/12/2022||-0.2355||1400000000|2022-11-03|15/09/2022|-0.22|0.03|1390000000|1349000000
2023-01-01 18:44:33|02443|20318|NYSE DRH|1.72B|1720000000|8.190|1,907,971|-14.78%|38|2023-02-21|15/12/2022||0.1134||247370000|2022-11-03|15/09/2022|0.28|0.15|266900000|259100000
2023-01-01 18:44:37|02444|16759|NASDAQ NTCT|2.35B|2350000000|32.51|482,620|-1.72%|38|2023-01-31|15/12/2022||0.7033||244390000|2022-10-27|15/09/2022|0.57|0.49|228080000|222950000
2023-01-01 18:44:41|02445|20213|NYSE PFS|1.59B|1590000000|21.36|402,837|-11.81%|38|2023-01-27|15/12/2022||0.632||135800000|2022-10-28|15/09/2022|0.58|0.58|150200000|105550000
2023-01-01 18:44:49|02446|20424|NYSE AAT|2.03B|2030000000|26.50|325,279|-29.39%|38|2023-02-07|15/12/2022||0.16||105370000|2022-10-25|15/09/2022|0.21|0.16|111020000|102390000
2023-01-01 18:44:52|02447|24323|NYSE THS|2.77B|2770000000|49.38|384,625|21.84%|38|2023-02-16|15/12/2022||1.07||1090000000|2022-11-07|15/09/2022|0.18|0.16|1300000000|1290000000
2023-01-01 18:44:55|02448|24410|NYSE PRK|2.29B|2290000000|140.75|41,729|2.51%|35|2023-01-23|15/12/2022||2.37||123440000|2022-10-24|15/09/2022|1.93|2.21|137520000|118510000
2023-01-01 18:44:59|02449|20521|NYSE BGS|801.26M|801260000|11.15|1,364,601|-63.72%|38|2023-02-28|15/12/2022||0.2309||588100000|2022-11-09|15/09/2022|0.31|0.34|528400000|536570000
2023-01-01 18:45:03|02450|17396|NASDAQ ADEA|995.96M|995960000|9.48|753,910|89.54%|38|2023-02-22|15/12/2022||0.163||184460000|2022-11-14|15/09/2022|-3.72|0.32|210900000|96170000
2023-01-01 18:45:07|02451|17121|NASDAQ SBCF|1.91B|1910000000|31.19|534,946|-11.87%|37|2023-01-26|15/12/2022||0.502||134850000|2022-10-27|15/09/2022|0.53|0.61|104400000|104850000
2023-01-01 18:45:12|02452|16325|NASDAQ ICFI|1.87B|1870000000|99.05|108,189|-3.41%|38|2023-02-28|15/12/2022||1.52||473490000|2022-11-03|15/09/2022|1.61|1.45|467800000|466430000
2023-01-01 18:45:16|02453|20939|NYSE NPO|2.27B|2270000000|108.69|116,232|-1.25%|38|2023-02-23|15/12/2022||1.13||267070000|2022-11-01|15/09/2022|1.91|1.48|280100000|303800000
2023-01-01 18:45:19|02454|20727|NYSE AKR|1.41B|1410000000|14.35|621,159|-34.26%|38|2023-02-14|15/12/2022||0.1002||72080000|2022-11-01|15/09/2022|0.2669|0.0084|78450000|69630000
2023-01-01 18:45:23|02455|1161066|NYSE MSGE|1.55B|1550000000|44.97|242,423|-36.07%|15|2023-02-09|15/12/2022||1.1||601260000|2022-11-09|15/09/2022|-1.3|-1.09|401200000|373520000
2023-01-01 18:45:29|02456|101870|NYSE KN|1.49B|1490000000|16.42|972,795|-29.68%|35|2023-02-08|15/12/2022||0.354||208080000|2022-10-27|15/09/2022|0.25|0.47|178200000|244520000
2023-01-01 18:45:32|02457|954882|NASDAQ LILAK|1.65B|1650000000|7.60|1,293,463|-33.33%|31|2023-02-22|15/12/2022||0.201||1210000000|2022-11-08|15/09/2022|0.38|0.38|1220000000|1220000000
2023-01-01 18:45:35|02458|21222|NYSE CBZ|2.37B|2370000000|46.85|250,144|19.76%|38|2023-02-16|15/12/2022||-0.1467||273490000|2022-10-27|15/09/2022|0.51|0.43|363260000|328700000
2023-01-01 18:45:39|02459|24295|NYSE WOR|2.48B|2480000000|49.71|191,772|-9.06%|38|2023-03-21|15/02/2023||0.7933||1080000000|2022-12-20|15/11/2022|0.44|0.72|1200000000|1120000000
2023-01-01 18:45:42|02460|989525|NYSE NTB|1.46B|1460000000|29.81|164,402|-21.78%|26|2023-02-13|15/12/2022||1.22||146780000|2022-10-31|15/09/2022|1.15|1.11|140400000|141020000
2023-01-01 18:45:47|02461|1057998|NASDAQ ILPT|214.41M|214410000|3.27|1,167,376|-86.95%|25|2023-02-15|15/12/2022||0.35||105900000|2022-10-25|15/09/2022|-0.7|0.27|103220000|105790000
2023-01-01 18:45:50|02462|13839|NYSE ATGE|1.61B|1610000000|35.50|366,238|20.09%|38|2023-02-07|15/12/2022||0.95||356250000|2022-11-03|15/09/2022|0.88|0.7533|354560000|353410000
2023-01-01 18:45:55|02463|15520|NASDAQ BANR|2.16B|2160000000|63.20|185,017|4.17%|37|2023-01-19|15/12/2022||1.59||169080000|2022-10-19|15/09/2022|1.43|1.38|161490000|156580000
2023-01-01 18:45:59|02464|21236|NYSE SJW|2.46B|2460000000|81.19|326,387|10.92%|38|2023-02-22|15/12/2022||1.09||162500000|2022-10-27|15/09/2022|0.82|0.656|175980000|172000000
2023-01-01 18:46:03|02465|8046|NYSE STC|1.16B|1160000000|42.73|188,621|-46.41%|38|2023-02-08|15/12/2022||0.95||666550000|2022-10-26|15/09/2022|1.08|1.75|722800000|693350000
2023-01-01 18:46:05|02466|20515|NYSE ALEX|1.36B|1360000000|18.73|261,266|-25.35%|34|2023-03-01|15/12/2022||0.155||90100000|2022-11-03|15/09/2022|0.09|0.14|97200000|89000000
2023-01-01 18:46:10|02467|15554|NASDAQ BGCP|1.62B|1620000000|3.770|1,464,759|-18.92%|38|2023-02-09|15/12/2022||0.143||400130000|2022-11-02|15/09/2022|0.16|0.15|416600000|412760000
2023-01-01 18:46:13|02468|15357|NYSE ARGO|906.18M|906180000|25.85|187,765|-55.52%|38|2023-02-13|15/12/2022||-0.8176||468350000|2022-11-07|15/09/2022|-1.47|-0.98|444300000|470650000
2023-01-01 18:46:16|02469|20324|NASDAQ SVC|1.21B|1210000000|7.29|1,501,843|-17.06%|38|2023-03-01|15/12/2022||-0.22||442450000|2022-11-03|15/09/2022|0.05|-0.14|498250000|496970000
2023-01-01 18:46:21|02470|20780|NYSE STAR|661.5M|661500000|7.63|1,030,091|-70.46%|38|2023-02-23|15/12/2022||-0.0078||41000000|2022-11-03|15/09/2022|0.33|0.04|48000000|41000000
2023-01-01 18:46:23|02471|945634|NYSE DEA|1.47B|1470000000|14.27|980,543|-37.74%|32|2023-02-27|15/12/2022||0.07||72800000|2022-11-01|15/09/2022|0.01|0.08|72640000|75230000
2023-01-01 18:46:27|02472|15985|NASDAQ EGBN|1.41B|1410000000|44.07|154,537|-24.46%|38|2023-01-18|15/12/2022||1.16||89500000|2022-10-19|15/09/2022|1.16|1.22|89210000|90400000
2023-01-01 18:46:31|02473|20492|NYSE GVA|1.53B|1530000000|35.07|274,628|-9.38%|38|2023-02-17|15/12/2022||0.455||752590000|2022-10-27|15/09/2022|1.44|0.93|1010000000|983660000
2023-01-01 18:46:34|02474|20496|NYSE KAR|1.42B|1420000000|13.05|934,776|-16.45%|38|2023-02-15|15/12/2022||0.1571||375020000|2022-11-01|15/09/2022|0.09|0.12|393000000|402560000
2023-01-01 18:46:38|02475|995930|NASDAQ LAUR|1.51B|1510000000|9.62|1,569,240|-9.87%|25|2023-02-23|15/12/2022||0.29||333750000|2022-11-03|15/09/2022|0.19|0.18|301000000|292950000
2023-01-01 18:46:42|02476|20474|NYSE BCEI|4.93B|4930000000|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
2023-01-01 18:46:46|02477|16096|NASDAQ FIBK|4.04B|4040000000|38.65|485,451|-4.97%|38|2023-01-26|15/12/2022||1.06||314780000|2022-10-25|15/09/2022|0.8|0.9033|289700000|297210000
2023-01-01 18:46:50|02478|15982|NASDAQ EFSC|1.82B|1820000000|48.96|138,402|3.97%|38|2023-01-23|15/12/2022||1.32||136700000|2022-10-24|15/09/2022|1.32|1.24|133770000|132150000
2023-01-01 18:46:55|02479|9231|NASDAQ MDRX|1.95B|1950000000|17.64|1,269,538|-4.39%|38|2023-02-23|15/12/2022||0.2719||168660000|2022-11-03|15/09/2022|0.23|0.19|152000000|153200000
2023-01-01 18:47:01|02480|15523|NASDAQ HOPE|1.53B|1530000000|12.81|656,385|-12.92%|38|2023-01-24|15/12/2022||0.454||170600000|2022-10-24|15/09/2022|0.45|0.444|166540000|161850000
2023-01-01 18:47:05|02481|16783|NASDAQ NYMT|949.92M|949920000|2.560|3,349,510|-31.18%|38|2023-02-21|15/12/2022||0.0059||81580000|2022-11-02|15/09/2022|-0.33|-0.0401|-42810000|80100000
2023-01-01 18:47:09|02482|17270|NASDAQ STRA|1.9B|1900000000|78.32|104,437|35.41%|38|2023-03-03|15/12/2022||1.01||270280000|2022-11-03|15/09/2022|0.35|0.26|263100000|260410000
2023-01-01 18:47:12|02483|1166007|NYSE AMWL|779.41M|779410000|2.83|1,523,044|-53.15%|12|2023-03-22|15/12/2022||-0.2548||78020000|2022-11-07|15/09/2022|-0.25|-0.2585|69210000|68240000
2023-01-01 18:47:16|02484|16776|NASDAQ NWBI|1.78B|1780000000|13.98|738,149|-1.27%|38|2023-01-23|15/12/2022||0.3117||141880000|2022-10-24|15/09/2022|0.29|0.2867|139550000|136790000
2023-01-01 18:47:20|02485|15967|NASDAQ ECPG|1.12B|1120000000|47.94|209,638|-22.81%|38|2023-02-22|15/12/2022||1.82||330060000|2022-11-02|15/09/2022|1.22|1.78|307750000|330290000
2023-01-01 18:47:25|02486|8029|NYSE MHO|1.27B|1270000000|46.18|196,907|-25.73%|38|2023-02-02|15/12/2022||4.46||1110000000|2022-10-26|15/09/2022|4.67|4.05|1010000000|1050000000
2023-01-01 18:47:29|02487|953810|NYSE GNL|1.3B|1300000000|12.57|709,065|-17.74%|31|2023-03-01|15/12/2022||0.00||94910000|2022-11-03|15/09/2022|0.09||97500000|97050000
2023-01-01 18:47:33|02488|6423|NASDAQ PTEN|3.65B|3650000000|16.840|2,456,402|99.29%|38|2023-02-09|15/12/2022||0.3209||742350000|2022-10-26|15/09/2022|0.29|0.1778|727500000|677690000
2023-01-01 18:47:37|02489|17316|NASDAQ TBBK|1.59B|1590000000|28.38|304,691|12.13%|38|2023-01-26|15/12/2022||0.675||95900000|2022-10-27|15/09/2022|0.54|0.6|88080000|89640000
2023-01-01 18:47:43|02490|15697|NASDAQ CFFN|1.16B|1160000000|8.65|712,886|-23.65%|38|2023-01-25|15/12/2022||0.15||55890000|2022-10-26|15/09/2022|0.14|0.15|55690000|56310000
2023-01-01 18:47:50|02491|20541|NYSE MEI|1.6B|1600000000|44.37|141,421|-9.76%|38|2023-03-02|15/01/2023||0.7125||289590000|2022-12-01|15/10/2022|0.75|0.64|316000000|294370000
2023-01-01 18:47:54|02492|942641|NYSE PGRE|1.4B|1400000000|5.94|1,837,539|-28.78%|33|2023-02-21|15/12/2022||0.0056||183200000|2022-10-26|15/09/2022|-0.01|0.0016|187150000|181310000
2023-01-01 18:47:58|02493|20619|NYSE VRE|1.6B|1600000000|15.93|954,668|-13.33%|38|2023-02-22|15/12/2022||-0.1532||80120000|2022-11-02|15/09/2022|-1.1|-0.17|91360000|74730000
2023-01-01 18:48:01|02494|40978|NASDAQ BLUE|533.68M|533680000|6.92|3,696,517|-30.73%|35|2023-02-22|15/12/2022||-0.2917||45180000|2022-11-07|15/09/2022|-0.94|-1.12|100000|1070000
2023-01-01 18:48:05|02495|103911|NYSE VRTV|1.64B|1640000000|121.71|98,523|-0.7%|34|2023-03-02|15/12/2022||5.02||1820000000|2022-11-08|15/09/2022|6.86|4.32|1800000000|1670000000
2023-01-01 18:48:09|02496|20404|NYSE HMN|1.53B|1530000000|37.37|202,109|-3.44%|38|2023-02-07|15/12/2022||0.5803||252400000|2022-11-03|15/09/2022|0.66|0.6407|257800000|253230000
2023-01-01 18:48:13|02497|17195|NASDAQ SMCI|4.34B|4340000000|82.10|999,003|86.8%|38|2023-01-31|15/12/2022||2.61||1700000000|2022-11-01|15/09/2022|3.42|0.38|1850000000|950200000
2023-01-01 18:48:16|02498|20899|NYSE RWT|766.24M|766240000|6.76|1,588,626|-48.75%|38|2023-02-23|15/12/2022||0.2489||58430000|2022-10-27|15/09/2022|-0.44|-0.1122|-2000000|50630000
2023-01-01 18:48:20|02499|16057|NASDAQ FBNC|1.53B|1530000000|42.84|132,468|-6.3%|38|2023-01-25|15/12/2022||1.02||102750000|2022-10-26|15/09/2022|1.06|0.9775|96850000|96250000
2023-01-01 18:48:29|02500|8215|NYSE BIG|425.7M|425700000|14.70|1,106,403|-67.37%|37|2023-03-03|15/01/2023||-0.4108||1570000000|2022-12-01|15/10/2022|-2.99|-3.04|1200000000|1210000000
2023-01-01 18:48:33|02501|16709|NASDAQ NBTB|1.86B|1860000000|43.42|164,682|12.72%|38|2023-01-23|15/12/2022||0.9317||133830000|2022-10-25|15/09/2022|0.9095|0.88|131650000|129980000
2023-01-01 18:48:36|02502|943129|NYSE AVNS|1.28B|1280000000|27.06|215,124|-21.95%|33|2023-02-28|15/12/2022||0.495||219730000|2022-11-02|15/09/2022|0.33|0.355|202100000|205630000
2023-01-01 18:48:41|02503|1072221|NYSE RCUS|1.5B|1500000000|20.68|1,008,980|-48.9%|24|2023-02-22|15/12/2022||-1.14||22590000|2022-11-02|15/09/2022|-0.9|-1.04|33580000|21890000
2023-01-01 18:48:44|02504|32360|NASDAQ OPK|965.86M|965860000|1.250|2,313,641|-74.01%|38|2023-02-23|15/12/2022||-0.118||169250000|2022-11-08|15/09/2022|-0.11|-0.084|179700000|183510000
2023-01-01 18:48:52|02505|16632|NASDAQ MLAB|887.03M|887030000|166.21|72,686|-49.34%|34|2023-02-06|15/12/2022||1.52||56170000|2022-11-03|15/09/2022|2.88|1.21|58750000|53240000
2023-01-01 18:49:00|02506|21107|NYSE DLX|732.45M|732450000|16.98|236,387|-47.12%|38|2023-01-26|15/12/2022||1.14||561300000|2022-11-03|15/09/2022|0.99|0.94|555000000|541350000
2023-01-01 18:49:06|02507|21077|NYSE LZB|984.36M|984360000|22.82|341,671|-37.15%|38|2023-02-21|15/01/2023||0.6733||560800000|2022-11-30|15/10/2022|1.05|0.85|611000000|598030000
2023-01-01 18:49:09|02508|20439|NYSE CRS|1.79B|1790000000|36.94|247,726|26.55%|38|2023-02-02|15/12/2022||0.1467||532000000|2022-10-27|15/09/2022|-0.14|-0.01|522900000|552320000
2023-01-01 18:49:12|02509|30810|NASDAQ INO|389.2M|389200000|1.560|5,734,521|-68.74%|37|2023-03-15|15/12/2022||-0.1671||686750|2022-11-08|15/09/2022|-0.15|-0.2914|9200000|623170
2023-01-01 18:49:22|02510|16925|NASDAQ PLUS|1.19B|1190000000|44.28|89,832|-17.82%|38|2023-02-02|15/12/2022||1.06||498430000|2022-11-03|15/09/2022|1.29|1.06|493710000|488270000
2023-01-01 18:49:28|02511|32380|NASDAQ ATSG|1.88B|1880000000|25.98|396,937|-11.57%|38|2023-03-06|15/12/2022||0.5767||530240000|2022-11-03|15/09/2022|0.6|0.57|517000000|521370000
2023-01-01 18:49:33|02512|31069|NASDAQ SUPN|1.91B|1910000000|35.67|374,940|22.33%|38|2023-02-28|15/12/2022||0.6433||179290000|2022-11-08|15/09/2022|0.03|0.35|177350000|172940000
2023-01-01 18:49:36|02513|50909|NASDAQ RILY|977.5M|977500000|34.20|357,279|-61.51%|33|2023-02-22|15/12/2022|||||2022-11-03|15/09/2022|1.53||340400000|
2023-01-01 18:49:40|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|0.37%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2023-01-01 18:49:44|02515|16958|NASDAQ PRIM|1.17B|1170000000|21.94|277,700|-8.51%|38|2023-02-28|15/12/2022||0.8257||1290000000|2022-11-07|15/09/2022|0.8|0.88|1280000000|1180000000
2023-01-01 18:49:49|02516|15740|NASDAQ CLNE|1.16B|1160000000|5.20|2,577,939|-15.17%|38|2023-03-14|15/12/2022||0.0094||120660000|2022-11-08|15/09/2022|0.06|0.04|125700000|127030000
2023-01-01 18:49:53|02517|17530|NASDAQ WABC|1.59B|1590000000|59.01|166,570|2.22%|38|2023-01-19|15/12/2022||1.18||72920000|2022-10-20|15/09/2022|1.29|0.9967|72600000|63050000
2023-01-01 18:49:57|02518|17389|NASDAQ TRS|1.16B|1160000000|27.74|117,529|-25.03%|38|2023-02-28|15/12/2022||0.55||231690000|2022-10-27|15/09/2022|0.4|0.63|218500000|245840000
2023-01-01 18:50:05|02519|16171|NASDAQ GEVO|440.52M|440520000|1.900|7,199,993|-55.61%|38|2023-03-29|15/12/2022||-0.0603||3500000|2022-11-08|15/09/2022|-0.19|-0.08|310000|731000
2023-01-01 18:50:13|02520|16392|NYSE CSR|946.41M|946410000|58.67|103,322|-47.1%|50|2023-02-28|15/12/2022||0.24||66830000|2022-10-31|15/09/2022|-0.14|-0.31|65440000|64650000
2023-01-01 18:50:16|02521|17407|NASDAQ TTMI|1.54B|1540000000|15.08|525,163|1.21%|38|2023-02-08|15/12/2022||0.394||662030000|2022-11-02|15/09/2022|0.56|0.35|671100000|620390000
2023-01-01 18:50:25|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|0.62%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2023-01-01 18:50:30|02523|1163662|NYSE PING|2.46B|2460000000|28.50|3,190,078|24.56%|15|2023-02-23|15/12/2022||-0.0777||94330000|2022-11-02|15/09/2022||-0.1034||83550000
2023-01-01 18:50:34|02524|41226|NYSE PBF|5.04B|5040000000|40.78|3,551,228|214.42%|38|2023-02-09|15/12/2022||5.3||10110000000|2022-10-27|15/09/2022|7.96|6.18|12760000000|10230000000
2023-01-01 18:50:41|02525|8930|NYSE DDS|5.53B|5530000000|323.20|146,533|31.91%|38|2023-02-21|15/01/2023||10.73||2090000000|2022-11-10|15/10/2022|10.96|4.96|1540000000|1460000000
2023-01-01 18:50:45|02526|21175|NYSE NNI|3.38B|3380000000|90.75|52,415|-7.09%|38|2023-02-27|15/12/2022||1.52||324670000|2022-11-07|15/09/2022|1.73|1.73|395190000|318220000
2023-01-01 18:50:52|02527|101871|NYSE LADR|1.27B|1270000000|10.04|793,830|-16.26%|35|2023-02-22|15/12/2022||0.28||72550000|2022-10-27|15/09/2022|0.23|0.24|69870000|63230000
2023-01-01 18:50:57|02528|41260|NYSE ESRT|1.84B|1840000000|6.74|1,272,533|-24.27%|35|2023-02-22|15/12/2022||0.06||180820000|2022-10-26|15/09/2022|0.03|-0.02|183710000|180670000
2023-01-01 18:51:02|02529|20413|NYSE NWN|1.66B|1660000000|47.59|199,643|-2.44%|38|2023-02-24|15/12/2022||1.28||301000000|2022-11-08|15/09/2022|-0.56|-0.735|116840000|102930000
2023-01-01 18:51:05|02530|16208|NASDAQ GPRE|1.81B|1810000000|30.50|946,267|-12.26%|38|2023-02-08|15/12/2022||-0.0667||931190000|2022-11-03|15/09/2022|-1.27|-0.11|954980000|919840000
2023-01-01 18:51:11|02531|32314|NYSE OII|1.76B|1760000000|17.49|1,257,501|54.64%|38|2023-02-23|15/12/2022||0.1694||553870000|2022-10-26|15/09/2022|0.23|0.1354|559670000|547600000
2023-01-01 18:51:15|02532|20188|NYSE FCF|1.3B|1300000000|13.97|422,937|-13.18%|39|2023-01-24|15/12/2022||0.4243||113400000|2022-10-25|15/09/2022|0.36|0.38|108530000|105460000
2023-01-01 18:51:21|02533|989521|NYSE ASIX|1.06B|1060000000|38.02|148,631|-19.53%|26|2023-02-24|15/12/2022||1.79||459800000|2022-11-04|15/09/2022|0.43|0.29|479000000|463470000
2023-01-01 18:51:28|02534|16791|NASDAQ OCFC|1.26B|1260000000|21.25|270,733|-4.28%|38|2023-01-19|15/12/2022||0.6183||110960000|2022-10-24|15/09/2022|0.6|0.604|111120000|113050000
2023-01-01 18:51:31|02535|16190|NASDAQ GLNG|2.45B|2450000000|22.79|1,200,028|83.94%|38|2023-02-28|15/12/2022||0.5428||66770000|2022-11-16|15/09/2022|1.31|0.31|68630000|71190000
2023-01-01 18:51:35|02536|15618|NASDAQ BUSE|1.37B|1370000000|24.72|139,173|-8.85%|36|2023-01-24|15/12/2022||0.726||122540000|2022-10-25|15/09/2022|0.64|0.6383|117230000|115630000
2023-01-01 18:51:39|02537|20422|NYSE SXI|1.23B|1230000000|102.41|47,254|-7.46%|38|2023-02-02|15/12/2022||1.7||197200000|2022-11-03|15/09/2022|1.6|1.28|180600000|171410000
2023-01-01 18:51:41|02538|1073475|NYSE BRMK|473.01M|473010000|3.56|1,652,647|-62.25%|18|2023-03-16|15/12/2022||0.134||26960000|2022-11-07|15/09/2022|0.12|0.1575|27130000|28960000
2023-01-01 18:51:49|02539|20446|NYSE GBX|1.1B|1100000000|33.53|286,438|-26.93%|39|2023-04-05|15/02/2023||0.556||794440000|2023-01-06|15/11/2022||0.538||779870000
2023-01-01 18:51:57|02540|15557|NYSE BHLB|1.43B|1430000000|29.90|303,827|5.17%|37|2023-01-25|15/12/2022||0.63||109810000|2022-10-20|15/09/2022|0.62|0.58|108810000|105940000
2023-01-01 18:52:00|02541|20628|NYSE DK|1.88B|1880000000|27.00|1,268,572|81.65%|38|2023-02-27|15/12/2022||1.6||3670000000|2022-11-07|15/09/2022|0.02|2.95|5320000000|3700000000
2023-01-01 18:52:05|02542|21241|NYSE AZZ|1B|1000000000|40.20|178,968|-27.29%|39|2023-04-21|15/02/2023||0.6233||335180000|2023-01-09|15/11/2022||0.8433||369590000
2023-01-01 18:52:09|02543|15746|NASDAQ CMCO|929.61M|929610000|32.47|156,172|-29.81%|38|2023-01-26|15/12/2022||0.608||229250000|2022-10-27|15/09/2022|0.73|0.726|231740000|237520000
2023-01-01 18:52:24|02544|17126|NASDAQ SBSI|1.16B|1160000000|35.99|114,481|-13.94%|38|2023-01-27|15/12/2022||0.845||69340000|2022-10-25|15/09/2022|0.8535|0.8725|69600000|70420000
2023-01-01 18:52:27|02545|994248|NYSE LGFb|1.21B|1210000000|5.43|1,092,949|-64.72%|25|2023-02-02|15/12/2022||-0.0258||899540000|2022-11-03|15/09/2022|-0.12|-0.1763|875200000|850730000
2023-01-01 18:52:30|02546|24332|NYSE TGI|683.82M|683820000|10.52|892,934|-43.23%|38|2023-02-02|15/12/2022||0.1185||307300000|2022-11-08|15/09/2022|0.07|-0.0022|307600000|297870000
2023-01-01 18:52:34|02547|40056|NASDAQ CNOB|947.82M|947820000|24.21|122,928|-25.99%|36|2023-01-26|15/12/2022||0.8233||84130000|2022-10-27|15/09/2022|0.7|0.79|82600000|81260000
2023-01-01 18:52:38|02548|15638|NASDAQ CALM|2.66B|2660000000|54.45|980,560|47.2%|33|2023-03-28|15/02/2023||2.59||656660000|2022-12-28|15/11/2022|4.07|3.85|801700000|765000000
2023-01-01 18:52:41|02549|20869|NYSE GTY|1.58B|1580000000|33.85|330,854|5.48%|38|2023-02-22|15/12/2022||0.2857||40410000|2022-10-26|15/09/2022|0.27|0.27|41970000|40460000
2023-01-01 18:52:46|02550|16179|NASDAQ GIII|651.04M|651040000|13.71|1,153,327|-50.4%|38|2023-03-23|15/01/2023||0.4149||760930000|2022-11-30|15/10/2022|1.35|1.81|1080000000|1060000000
2023-01-01 18:53:01|02551|20334|NYSE OFG|1.31B|1310000000|27.56|237,871|3.77%|38|2023-01-26|15/12/2022||0.89||161680000|2022-10-20|15/09/2022|0.87|0.8525|156800000|154610000
2023-01-01 18:53:04|02552|15895|NASDAQ DCOM|1.23B|1230000000|31.83|107,763|-9.47%|38|2023-01-26|15/12/2022||0.97||108630000|2022-10-28|15/09/2022|0.95|0.92|108400000|104210000
2023-01-01 18:53:08|02553|41267|NYSE NBHC|1.58B|1580000000|42.07|290,110|-4.26%|34|2023-01-26|15/12/2022||0.816||108100000|2022-10-27|15/09/2022|0.8|0.72|86450000|78840000
2023-01-01 18:53:12|02554|17322|NASDAQ TCBK|1.7B|1700000000|50.99|76,118|18.69%|38|2023-01-31|15/12/2022||1.18||112140000|2022-10-26|15/09/2022|1.12|1.08|109750000|107140000
2023-01-01 18:53:17|02555|20830|NYSE LTC|1.44B|1440000000|35.53|258,892|4.07%|38|2023-02-23|15/12/2022||0.503||33090000|2022-10-27|15/09/2022|0.6|0.46|43500000|30300000
2023-01-01 18:53:21|02556|21218|NYSE AIR|1.52B|1520000000|44.90|227,823|15.04%|38|2023-03-21|15/02/2023||0.77||479480000|2022-12-20|15/11/2022|0.69|0.68|470000000|461730000
2023-01-01 18:53:29|02557|21067|NYSE GFF|2.01B|2010000000|35.79|401,762|25.67%|38|2023-01-31|15/12/2022||0.8275||700000000|2022-11-17|15/09/2022|1.09|0.776|708940000|708660000
2023-01-01 18:53:33|02558|20180|NASDAQ OPI|648.36M|648360000|13.35|398,201|-46.26%|39|2023-02-23|15/12/2022||-0.11||137850000|2022-10-27|15/09/2022|0.35|-0.14|137680000|140390000
2023-01-01 18:53:41|02559|24393|NYSE NOG|2.62B|2620000000|30.82|1,614,098|49.76%|38|2023-02-23|15/12/2022||1.86||419900000|2022-11-08|15/09/2022|1.8|1.74|409140000|379750000
2023-01-01 18:53:48|02560|15475|NASDAQ ASTE|923.49M|923490000|40.66|121,759|-41.3%|38|2023-02-27|15/12/2022||0.425||313550000|2022-11-02|15/09/2022|0.03|0.5|315200000|296590000
2023-01-01 18:53:52|02561|16073|NASDAQ PFC|959.23M|959230000|26.97|91,033|-12.75%|37|2023-01-23|15/12/2022||0.8233||80530000|2022-10-25|15/09/2022|0.79|0.7875|80020000|78700000
2023-01-01 18:53:55|02562|17481|NASDAQ VECO|955.48M|955480000|18.58|397,633|-34.74%|38|2023-02-16|15/12/2022||0.322||177720000|2022-11-07|15/09/2022|0.45|0.4102|171910000|170790000
2023-01-01 18:53:59|02563|39252|NYSE BKD|509.98M|509980000|2.730|3,359,406|-47.09%|38|2023-02-13|15/12/2022||-0.385||693430000|2022-11-07|15/09/2022|-0.15|-0.14|757460000|757730000
2023-01-01 18:54:03|02564|24396|NYSE TMP|1.12B|1120000000|77.58|34,327|-7.18%|35|2023-01-27|15/12/2022||1.48||78590000|2022-10-28|15/09/2022|1.48|1.55|78800000|79540000
2023-01-01 18:54:07|02565|942638|NYSE ENVA|1.21B|1210000000|38.37|220,441|-6.32%|33|2023-02-02|15/12/2022||1.72||487800000|2022-10-27|15/09/2022|1.74|1.62|456000000|443660000
2023-01-01 18:54:11|02566|20893|NYSE PRA|944.88M|944880000|17.47|313,728|-30.95%|38|2023-02-22|15/12/2022||0.2754||260590000|2022-11-08|15/09/2022|-0.06|0.2|273100000|264050000
2023-01-01 18:54:16|02567|15705|NASDAQ CHCO|1.38B|1380000000|93.09|74,808|13.82%|38|2023-01-24|15/12/2022||1.72||64830000|2022-10-18|15/09/2022|1.83|1.65|67030000|63530000
2023-01-01 18:54:21|02568|15404|NASDAQ AMSF|995.24M|995240000|51.97|85,484|3.52%|38|2023-02-22|15/12/2022||0.765||56430000|2022-10-26|15/09/2022|0.73|0.7475|68210000|67520000
2023-01-01 18:54:29|02569|15519|NASDAQ BANF|2.9B|2900000000|88.18|104,478|24.97%|38|2023-01-19|15/12/2022||1.63||156160000|2022-10-20|15/09/2022|1.65|1.52|150280000|142010000
2023-01-01 18:54:36|02570|20172|NYSE AGM|1.2B|1200000000|112.71|35,874|-9.05%|34|2023-03-09|15/12/2022||2.94||66860000|2022-11-07|15/09/2022|3.07|2.9|70320000|66020000
2023-01-01 18:54:43|02571|15409|NASDAQ AMWD|812.14M|812140000|48.86|97,045|-25.06%|38|2023-02-28|15/01/2023||1.78||508500000|2022-11-22|15/10/2022|2.24|1.92|561500000|553710000
2023-01-01 18:54:48|02572|17107|NASDAQ SAFT|1.24B|1240000000|84.26|52,335|-0.91%|32|2023-02-22|15/12/2022||1.10|||2022-11-02|15/09/2022|1.13|1.15|217880000|
2023-01-01 18:54:52|02573|20359|NYSE FDP|1.25B|1250000000|26.19|195,762|-5.11%|38|2023-02-21|15/12/2022||-0.015||1040000000|2022-11-02|15/09/2022|0.54|0.14|1050000000|1030000000
2023-01-01 18:54:57|02574|15604|NASDAQ BRKL|1.08B|1080000000|14.15|395,059|-12.6%|38|2023-01-25|15/12/2022||0.2225||92150000|2022-10-26|15/09/2022|0.39|0.3475|84860000|81870000
2023-01-01 18:55:05|02575|24344|NYSE UVV|1.3B|1300000000|52.81|127,284|-3.84%|38|2023-02-07|15/12/2022|||||2022-11-03|15/09/2022|0.88||651000000|
2023-01-01 18:55:08|02576|994247|NASDAQ CNDT|874.48M|874480000|4.050|790,077|-24.16%|26|2023-02-22|15/12/2022||0.105||1040000000|2022-11-01|15/09/2022|0.09|0.08|977000000|978000000
2023-01-01 18:55:12|02577|963703|NYSE GCP|2.37B|2370000000|32.01|650,759|1.11%|28|2023-03-01|15/12/2022||0.16||270500000|2022-11-10|15/09/2022||0.18||277300000
2023-01-01 18:55:15|02578|17257|NASDAQ STBA|1.33B|1330000000|34.18|148,576|8.44%|38|2023-01-26|15/12/2022||0.9||99450000|2022-10-20|15/09/2022|0.95|0.828|98560000|95830000
2023-01-01 18:55:20|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
2023-01-01 18:55:27|02580|20633|NYSE AROC|1.4B|1400000000|8.980|849,710|20.05%|38|2023-02-23|15/12/2022||0.08||217700000|2022-11-02|15/09/2022|0.1|0.0961|213670000|214700000
2023-01-01 18:55:31|02581|13066|NYSE TUP|184.14M|184140000|4.14|1,386,569|-72.92%|39|2023-02-01|15/12/2022||0.5197||355950000|2022-11-02|15/09/2022|0.14|0.57|302800000|362700000
2023-01-01 18:55:35|02582|20722|NYSE SAH|1.81B|1810000000|49.27|355,920|-0.36%|38|2023-02-22|15/12/2022||2.23||3520000000|2022-10-27|15/09/2022|2.23|2.48|3400000000|3770000000
2023-01-01 18:55:39|02583|20161|NYSE MATV|1.15B|1150000000|20.90|388,705|-30.1%|38|2023-02-22|15/12/2022||0.68||679300000|2022-11-09|15/09/2022|0.74|0.81|674100000|717800000
2023-01-01 18:55:43|02584|20195|NYSE RPT|872.06M|872060000|10.04|500,505|-24.96%|38|2023-02-15|15/12/2022||-0.0338||52800000|2022-11-02|15/09/2022|0.26|-0.05|54730000|55200000
2023-01-01 18:55:47|02585|942496|NASDAQ FFWM|808.04M|808040000|14.33|379,540|-42.36%|30|2023-02-01|15/12/2022||0.336||98050000|2022-10-25|15/09/2022|0.51|0.536|99860000|98080000
2023-01-01 18:55:51|02586|16567|NASDAQ MATW|922.27M|922270000|30.44|126,599|-16.99%|38|2023-01-26|15/12/2022||0.5||440600000|2022-11-17|15/09/2022|0.82|0.75|457100000|419200000
2023-01-01 18:56:00|02587|15784|NASDAQ COWN|1.04B|1040000000|38.62|515,189|6.98%|38|2023-02-16|15/12/2022||0.5567||337680000|2022-10-28|15/09/2022|0.76|0.692|410790000|293350000
2023-01-01 18:56:11|02588|15433|NASDAQ APOG|987.37M|987370000|44.46|116,063|-7.66%|38|2023-04-13|15/02/2023||0.838||345410000|2022-12-22|15/11/2022|1.07|0.97|368000000|362410000
2023-01-01 18:56:15|02589|21043|NYSE SCS|801.89M|801890000|7.07|938,004|-39.68%|38|2023-03-21|15/02/2023||0.0833||779500000|2022-12-19|15/11/2022|0.2|0.18|826900000|835570000
2023-01-01 18:56:19|02590|15420|NASDAQ ANGO|538.51M|538510000|13.77|581,454|-50.07%|39|2023-03-30|15/02/2023||0.0075||84120000|2023-01-05|15/11/2022||-0.01||84380000
2023-01-01 18:56:26|02591|13089|NASDAQ SSP|1.1B|1100000000|13.19|280,140|-31.83%|38|2023-02-24|15/12/2022||1.01||701770000|2022-11-08|15/09/2022|0.38|0.5833|612100000|633770000
2023-01-01 18:56:30|02592|21022|OL FRO|2.7B|2700000000|12.140|4,101,520|71.71%|34|2023-02-28|15/12/2022||1.13||390190000|2022-11-30|15/09/2022|0.37|0.47|382200000|223040000
2023-01-01 18:56:34|02593|20364|NYSE INN|887.2M|887200000|7.220|621,378|-26.02%|38|2023-02-22|15/12/2022||-0.09||170280000|2022-11-02|15/09/2022|0.00|-0.01|178250000|182450000
2023-01-01 18:56:39|02594|960623|NASDAQ KURA|847.16M|847160000|12.41|1,095,568|-11.36%|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
2023-01-01 18:56:43|02595|39253|NYSE CXW|1.33B|1330000000|11.56|1,026,774|15.95%|38|2023-02-08|15/12/2022||0.0967||465660000|2022-11-02|15/09/2022|0.08|0.615|464210000|461550000
2023-01-01 18:56:46|02596|1166762|NASDAQ RADI|1.28B|1280000000|11.82|1,011,072|-26.58%|16|2023-03-28|15/12/2022||-0.2698||34530000|2022-11-08|15/09/2022|0.23|-0.2496|35300000|35300000
2023-01-01 18:56:52|02597|20575|NYSE EIG|1.17B|1170000000|43.13|126,697|6.75%|38|2023-02-22|15/12/2022||0.915||188120000|2022-10-27|15/09/2022|0.56|0.4395|204400000|186340000
2023-01-01 18:56:55|02598|1127927|NYSE MNRL|2.05B|2050000000|32.50|481,012|54.1%|20|2023-02-22|15/12/2022||0.7023||82590000|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000
2023-01-01 18:56:59|02599|15518|NYSE BANC|958.33M|958330000|15.93|341,438|-18.81%|38|2023-01-26|15/12/2022||0.4343||86830000|2022-10-20|15/09/2022|0.4|0.4671|85090000|88460000
2023-01-01 18:57:03|02600|16151|NASDAQ GABC|1.1B|1100000000|37.30|55,608|-4.31%|38|2023-01-30|15/12/2022||0.838||67720000|2022-10-31|15/09/2022|0.83|0.815|65800000|66620000
2023-01-01 18:57:07|02601|20382|NYSE SMP|754.31M|754310000|34.80|114,019|-33.58%|38|2023-02-21|15/12/2022||0.5567||315860000|2022-10-28|15/09/2022|1.05|0.9667|381370000|378130000
2023-01-01 18:57:11|02602|16667|NASDAQ MRTN|1.6B|1600000000|19.78|332,059|15.27%|38|2023-01-26|15/12/2022||0.3265||319830000|2022-10-17|15/09/2022|0.32|0.3411|324450000|322110000
2023-01-01 18:57:15|02603|16442|NYSE KAMN|624.82M|624820000|22.30|239,542|-48.32%|38|2023-02-28|15/12/2022||0.4067||205670000|2022-11-01|15/09/2022|0.32|0.6433|172000000|191000000
2023-01-01 18:57:19|02604|16233|NASDAQ HA|527.48M|527480000|10.26|875,644|-44.15%|38|2023-01-24|15/12/2022||-0.69||734460000|2022-10-25|15/09/2022|-0.15|-0.1817|741150000|745850000
2023-01-01 18:57:22|02605|16004|OTC ENDPQ|16.22M|16220000|0.0708|1,100,326|-98.12%|38|2023-02-28|15/12/2022||0.31||568400000|2022-11-09|15/09/2022|0.47|0.371|541690000|566500000
2023-01-01 18:57:26|02606|16353|NASDAQ IMKTA|1.83B|1830000000|96.46|75,033|11.72%|37|2023-02-02|15/12/2022|||||2022-11-23|15/09/2022|3.69||1450000000|
2023-01-01 18:57:29|02607|21094|NYSE TBI|640.63M|640630000|19.58|159,863|-29.24%|38|2023-02-08|15/12/2022||0.635||568030000|2022-10-24|15/09/2022|0.75|0.7475|575720000|587220000
2023-01-01 18:57:33|02608|985716|NYSE GMRE|636.92M|636920000|9.48|759,015|-46.59%|26|2023-03-08|15/12/2022||0.04||33410000|2022-11-02|15/09/2022|0.12|0.0325|35350000|32470000
2023-01-01 18:57:37|02609|16188|NASDAQ GLDD|393.2M|393200000|5.95|454,114|-62.15%|38|2023-02-22|15/12/2022||-0.1333||163970000|2022-11-01|15/09/2022|-0.15|0.03|158300000|160430000
2023-01-01 18:57:41|02610|17531|NASDAQ WASH|810.6M|810600000|47.18|53,822|-16.3%|37|2023-01-25|15/12/2022||1.03||56920000|2022-10-24|15/09/2022|1.08|1|57050000|55830000
2023-01-01 18:57:45|02611|16488|NASDAQ LBAI|1.14B|1140000000|17.61|296,161|-7.27%|37|2023-01-26|15/12/2022||0.486||90330000|2022-10-27|15/09/2022|0.48|0.49|87910000|89600000
2023-01-01 18:57:47|02612|1010610|NYSE BTU|3.8B|3800000000|26.420|4,701,555|162.36%|25|2023-02-09|15/12/2022||2.22||1410000000|2022-11-03|15/09/2022|2.34|1.86|1340000000|1267000000
2023-01-01 18:57:53|02613|17129|NASDAQ SCHL|1.34B|1340000000|39.46|237,660|-1.25%|38|2023-03-23|15/02/2023|||||2022-12-15|15/11/2022|2.12||587900000|
2023-01-01 18:57:57|02614|15580|NASDAQ BMTC|895.74M|895740000|45.01|924,797|0%|34|2022-07-21|15/06/2022||0.74||58000000|2022-04-25|15/03/2022||0.71||57000000
2023-01-01 18:58:02|02615|1164645|NYSE NTST|1.02B|1020000000|18.33|599,703|-19.96%|13|2023-03-02|15/12/2022||0.04||25940000|2022-10-27|15/09/2022|0.3|0.04|25010000|24360000
2023-01-01 18:58:05|02616|40973|NASDAQ ARCT|450.38M|450380000|16.96|576,949|-54.17%|35|2023-02-27|15/12/2022||1.32||70540000|2022-11-09|15/09/2022|-1.33|-1.81|13400000|3420000
2023-01-01 18:58:08|02617|1055312|NYSE CEIX|2.27B|2270000000|65.00|704,458|190.41%|24|2023-02-07|15/12/2022||3.35||512450000|2022-11-01|15/09/2022|4.25|2.96|472610000|474850000
2023-01-01 18:58:16|02618|17498|NASDAQ VNDA|418.2M|418200000|7.39|571,014|-52.9%|38|2023-02-15|15/12/2022||0.08||67600000|2022-11-02|15/09/2022|0.06|0.1|65320000|71000000
2023-01-01 18:58:20|02619|39106|NASDAQ NXGN|1.27B|1270000000|18.78|668,315|5.56%|38|2023-01-25|15/12/2022||0.2781||161570000|2022-10-25|15/09/2022|0.25|0.2279|159440000|155660000
2023-01-01 18:58:24|02620|20994|NYSE GEO|1.32B|1320000000|10.950|2,256,816|41.29%|38|2023-02-15|15/12/2022||0.25||603960000|2022-10-27|15/09/2022|0.33|0.34|616680000|605850000
2023-01-01 18:58:28|02621|20921|NYSE DHT|1.44B|1440000000|8.880|2,358,547|71.1%|38|2023-02-08|15/12/2022||0.3556||120850000|2022-11-07|15/09/2022|-0.0102|-0.0119|57060000|56810000
2023-01-01 18:58:33|02622|17116|NASDAQ SATS|1.39B|1390000000|16.68|265,357|-36.7%|38|2023-02-23|15/12/2022||0.3461||481000000|2022-11-03|15/09/2022|0.27|0.303|497390000|492050000
2023-01-01 18:58:37|02623|24340|NYSE WMK|2.21B|2210000000|82.29|66,935|24.91%|36|2023-03-13|15/12/2022|||||2022-10-31|15/09/2022|1.07||1150000000|
2023-01-01 18:58:42|02624|39250|NYSE IVR|451.92M|451920000|12.730|879,201|-54.21%|38|2023-02-21|15/12/2022||0.9437||44490000|2022-11-02|15/09/2022|1.39|0.908|31720000|47360000
2023-01-01 18:58:44|02625|1129434|NYSE PSN|4.79B|4790000000|46.25|407,670|37.44%|19|2023-02-22|15/12/2022||0.5367||1080000000|2022-11-02|15/09/2022|0.48|0.5|1130000000|1050000000
2023-01-01 18:58:50|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|0.62%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2023-01-01 18:58:54|02627|20570|NYSE CRK|3.8B|3800000000|13.710|3,627,995|69.47%|38|2023-02-14|15/12/2022||0.9208||757040000|2022-11-01|15/09/2022|1.26|1.08|1190000000|788980000
2023-01-01 18:58:57|02628|17141|NASDAQ SCSC|737.44M|737440000|29.22|105,053|-16.7%|38|2023-02-07|15/12/2022||1.08||923650000|2022-11-08|15/09/2022|1.07|1.05|943810000|911250000
2023-01-01 18:59:00|02629|992963|NYSE RC|1.25B|1250000000|11.14|1,057,088|-28.73%|26|2023-03-14|15/12/2022||0.4251||163460000|2022-11-07|15/09/2022|0.44|0.4488|149060000|146170000
2023-01-01 18:59:05|02630|17625|NASDAQ ZUMZ|423.73M|423730000|21.74|347,786|-54.7%|34|2023-03-09|15/01/2023||0.4747||298330000|2022-12-01|15/10/2022|0.36|0.165|237590000|225410000
2023-01-01 18:59:07|02631|21115|NYSE GCO|600.53M|600530000|46.02|143,904|-28.28%|38|2023-03-09|15/01/2023||3.95||735600000|2022-12-02|15/10/2022|1.65|1.62|604000000|593730000
2023-01-01 18:59:12|02632|17473|NASDAQ UVSP|764.11M|764110000|26.13|101,336|-12.67%|38|2023-01-25|15/12/2022||0.7433||78350000|2022-10-26|15/09/2022|0.71|0.66|76210000|74600000
2023-01-01 18:59:15|02633|24392|NYSE NHC|912.97M|912970000|59.50|46,828|-12.42%|34|2023-02-17|15/12/2022|||||2022-11-03|15/09/2022|-0.16||270800000|
2023-01-01 18:59:22|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|1.06%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2023-01-01 18:59:25|02635|16760|NASDAQ NTGR|523.36M|523360000|18.11|143,194|-38%|38|2023-02-07|15/12/2022||0.3067||270560000|2022-10-26|15/09/2022|0.21|0.084|249590000|244550000
2023-01-01 18:59:29|02636|17244|NASDAQ SRCE|1.31B|1310000000|53.09|46,606|7.04%|37|2023-01-19|15/12/2022||1.13||89900000|2022-10-20|15/09/2022|1.32|1.16|88470000|88320000
2023-01-01 18:59:32|02637|39243|NASDAQ DHC|154.71M|154710000|0.647|3,687,709|-79.07%|38|2023-03-01|15/12/2022||-0.22||330970000|2022-11-02|15/09/2022|-0.34|-0.19|322920000|320280000
2023-01-01 18:59:36|02638|17626|NASDAQ PEBO|786.45M|786450000|28.25|109,410|-11.19%|37|2023-01-24|15/12/2022||0.9133||89150000|2022-10-25|15/09/2022|1.01|0.8283|87820000|83670000
2023-01-01 18:59:41|02639|17008|NASDAQ QCRH|838.14M|838140000|49.64|71,069|-11.36%|34|2023-01-25|15/12/2022||1.74||90690000|2022-10-26|15/09/2022|1.69|1.67|81860000|88450000
2023-01-01 18:59:47|02640|15959|NASDAQ EBIX|616.88M|616880000|19.96|476,551|-34.34%|36|2023-03-02|15/12/2022||0.665||231760000|2022-11-09|15/09/2022|0.71|0.7|257900000|242900000
2023-01-01 18:59:51|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|64.18%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2023-01-01 18:59:55|02642|20671|NYSE ARR|743.95M|743950000|5.63|5,265,814|-42.61%|38|2023-02-15|15/12/2022||0.3028||43030000|2022-10-26|15/09/2022|0.32|0.285|43870000|43870000
2023-01-01 18:59:59|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|38.9%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2023-01-01 19:00:03|02644|16244|NASDAQ HBNC|657.1M|657100000|15.08|205,152|-27.67%|37|2023-01-25|15/12/2022||0.512||66390000|2022-10-26|15/09/2022|0.55|0.604|63580000|69070000
2023-01-01 19:00:06|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-30.86%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2023-01-01 19:00:12|02646|16262|NASDAQ HFWA|1.08B|1080000000|30.64|218,761|25.37%|38|2023-01-26|15/12/2022||0.6267||68070000|2022-10-20|15/09/2022|0.59|0.5117|66740000|61810000
2023-01-01 19:00:16|02647|945638|NYSE EFC|742.85M|742850000|12.37|762,898|-27.62%|32|2023-02-15|15/12/2022||0.4453||38480000|2022-11-07|15/09/2022|0.44|0.42|10160000|39590000
2023-01-01 19:00:25|02648|17240|NASDAQ SPTN|1.07B|1070000000|30.24|269,093|17.39%|37|2023-02-22|15/12/2022|0.26|0.3357|2300000000|2240000000|2022-11-09|15/09/2022|0.55|0.47|2300000000|2170000000
2023-01-01 19:00:34|02649|20430|NYSE BHE|938.85M|938850000|26.69|166,141|-1.51%|38|2023-02-08|15/12/2022||0.5875||775250000|2022-10-26|15/09/2022|0.57|0.5225|772000000|738500000
2023-01-01 19:00:38|02650|41187|NYSE SPNT|947.24M|947240000|5.900|622,530|-27.43%|38|2023-02-23|15/12/2022||0.45|||2022-11-02|15/09/2022|-0.61|0.2|843800000|
2023-01-01 19:00:42|02651|31040|NASDAQ HMST|516.37M|516370000|27.58|156,999|-46.96%|38|2023-01-23|15/12/2022||0.758||71350000|2022-10-24|15/09/2022|1.08|0.984|72070000|76030000
2023-01-01 19:00:46|02652|16056|NASDAQ FBMS|769.13M|769130000|32.01|117,696|-17.12%|34|2023-01-25|15/12/2022||0.81||59400000|2022-10-27|15/09/2022|0.85|0.812|59140000|58430000
2023-01-01 19:00:49|02653|1062592|NYSE BRSP|803.45M|803450000|6.230|622,904|-39.28%|24|2023-03-02|15/12/2022||0.255||43900000|2022-11-02|15/09/2022|0.25|0.26|23900000|53400000
2023-01-01 19:00:54|02654|20273|NYSE SFL|1.17B|1170000000|9.220|917,390|13.13%|38|2023-02-28|15/12/2022||0.2926||173860000|2022-11-14|15/09/2022|0.39|0.22|166890000|146600000
2023-01-01 19:00:58|02655|41192|NYSE AHH|1.02B|1020000000|11.50|311,501|-24.44%|35|2023-02-09|15/12/2022||0.0975||54630000|2022-11-08|15/09/2022|0.38|0.1|53740000|54600000
2023-01-01 19:01:02|02656|21017|NYSE DRQ|921.6M|921600000|27.17|285,847|38.06%|38|2023-02-28|15/12/2022||-0.0524||88280000|2022-10-27|15/09/2022|0.44|-0.01|88100000|93080000
2023-01-01 19:01:05|02657|31077|NASDAQ IDEX|94.07M|94070000|0.164|9,097,984|-86.33%|35|2023-03-31|15/12/2022||-0.02||48800000|2022-11-09|15/09/2022|-0.08|-0.05|24280000|43200000
2023-01-01 19:01:09|02658|41207|NYSE VTOL|760.08M|760080000|27.13|76,298|-14.34%|39|2023-02-03|15/12/2022||0.6||310750000|2023-02-01|15/09/2023||||
2023-01-01 19:01:13|02659|997801|NYSE PUMP|1.19B|1190000000|10.37|1,222,956|28.02%|25|2023-02-21|15/12/2022||0.3279||344720000|2022-11-01|15/09/2022|0.1|0.28|333000000|336780000
2023-01-01 19:01:18|02660|22586|NYSE GCI|286.05M|286050000|2.030|1,358,531|-61.91%|31|2023-02-23|15/12/2022||0.1474||767600000|2022-11-03|15/09/2022|-0.39|-0.14|717900000|745500000
2023-01-01 19:01:22|02661|993271|NYSE INSW|1.82B|1820000000|37.02|584,711|152.18%|26|2023-03-09|15/12/2022||3.47||291890000|2022-11-08|15/09/2022|2.29|2.51|234550000|238440000
2023-01-01 19:01:25|02662|101853|NYSE CIO|332.84M|332840000|8.38|276,868|-57.51%|34|2023-03-02|15/12/2022||-0.0416||45100000|2022-11-07|15/09/2022|0.00|0.01|45520000|44790000
2023-01-01 19:01:29|02663|17569|NASDAQ WRLD|375.97M|375970000|65.94|80,659|-73.13%|38|2023-01-26|15/12/2022||0.6333||168800000|2022-10-27|15/09/2022|-0.2|0.17|151230000|161150000
2023-01-01 19:01:33|02664|103922|NYSE DNOW|1.41B|1410000000|12.700|606,293|48.71%|35|2023-02-15|15/12/2022||0.1975||531030000|2022-11-02|15/09/2022|0.3|0.25|577000000|565480000
2023-01-01 19:01:39|02665|16728|NASDAQ NFBK|751.43M|751430000|15.73|134,084|-2.66%|33|2023-01-25|15/12/2022||0.35||44100000|2022-10-26|15/09/2022|0.37|0.335|44300000|43610000
2023-01-01 19:01:42|02666|20491|NYSE GTS|846.84M|846840000|35.99|631,745|0.87%|36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2023-01-01 19:01:50|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|-9.03%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2023-01-01 19:01:53|02668|1024877|NYSE TRTX|525.59M|525590000|6.79|416,045|-44.89%|24|2023-02-22|15/12/2022||0.2058||36260000|2022-11-01|15/09/2022|-1.52|0.25|76860000|35750000
2023-01-01 19:01:57|02669|20296|NYSE LGFa|1.31B|1310000000|5.71|1,138,646|-65.69%|38|2023-02-02|15/12/2022||-0.0258||899540000|2022-11-03|15/09/2022|-0.12|-0.1763|875200000|850730000
2023-01-01 19:02:00|02670|20788|NYSE STNG|2.84B|2840000000|53.77|1,193,233|319.75%|38|2023-02-13|15/12/2022||4.39||455500000|2022-11-01|15/09/2022|4.29|4.11|456280000|456280000
2023-01-01 19:02:04|02671|16915|NASDAQ PLAB|1.04B|1040000000|16.83|597,138|-10.72%|37|2023-02-22|15/01/2023||0.46||209000000|2022-12-13|15/10/2022|0.6|0.48|210270000|210000000
2023-01-01 19:02:07|02672|1116151|NASDAQ GOSS|200.99M|200990000|2.170|4,752,076|-80.81%|23|2023-03-24|15/12/2022||-0.6207||0.00|2022-11-03|15/09/2022|-0.65|-0.6428|0.00|0.00
2023-01-01 19:02:11|02673|960553|NASDAQ ABTX|830.94M|830940000|41.63|105,226|-1.37%|29|2023-01-26|15/12/2022||0.8267||86100000|2022-10-27|15/09/2022||0.79||73300000
2023-01-01 19:02:15|02674|20908|NYSE ACCO|528.33M|528330000|5.590|731,066|-32.32%|38|2023-02-14|15/12/2022||0.3433||507260000|2022-11-07|15/09/2022|0.25|0.228|485600000|484590000
2023-01-01 19:02:19|02675|16843|NASDAQ OSUR|350.04M|350040000|4.820|517,692|-44.53%|38|2023-02-08|15/12/2022||-0.0307||88060000|2022-11-08|15/09/2022|0.07|-0.0295|116460000|91710000
2023-01-01 19:02:27|02676|16305|NASDAQ HTLD|1.21B|1210000000|15.34|344,339|-8.8%|38|2023-01-26|15/12/2022||0.3022||338160000|2022-10-20|15/09/2022|0.31|0.31|274000000|245920000
2023-01-01 19:02:32|02677|40974|NYSE AMBC|786.4M|786400000|17.44|516,079|8.66%|38|2023-03-01|15/12/2022||0.865||10500000|2022-11-08|15/09/2022|7.37|-0.72|10800000|12300000
2023-01-01 19:02:37|02678|15840|NASDAQ CTBI|822.99M|822990000|45.93|45,519|5.32%|35|2023-01-18|15/12/2022||1.19||58550000|2022-10-19|15/09/2022|1.08|1.16|58220000|57150000
2023-01-01 19:02:42|02679|16248|NYSE HCI|346.69M|346690000|39.59|159,840|-52.61%|38|2023-03-09|15/12/2022||-0.135||131300000|2022-11-08|15/09/2022|-5.62|-0.1209|126700000|139580000
2023-01-01 19:02:46|02680|39136|NYSE AAN|367.83M|367830000|11.95|459,639|-51.52%|39|2023-02-21|15/12/2022||0.0071||593690000|2022-10-24|15/09/2022|0.31|0.13|593400000|564230000
2023-01-01 19:02:53|02681|8162|NYSE MBI|705.37M|705370000|12.85|348,253|-18.62%|38|2023-02-28|15/12/2022||-0.435||8950000|2022-11-02|15/09/2022|-0.34|-0.475|10000000|9400000
2023-01-01 19:02:56|02682|1013389|NYSE GPMT|280.6M|280600000|5.36|740,412|-54.23%|24|2023-02-08|15/12/2022||-0.1611||33900000|2022-11-08|15/09/2022|0.17|0.21|18290000|22160000
2023-01-01 19:03:03|02683|1011048|NYSE PLYM|831.26M|831260000|19.18|234,711|-40.06%|24|2023-03-10|15/12/2022||-0.13||48160000|2022-11-03|15/09/2022|-0.19|-0.16|47800000|46520000
2023-01-01 19:03:05|02684|100226|NASDAQ CARA|577.1M|577100000|10.74|342,599|-11.82%|34|2023-03-15|15/12/2022||-0.2714||19930000|2022-11-07|15/09/2022|-0.43|-0.4114|10810000|8840000
2023-01-01 19:03:13|02685|16088|NASDAQ FFIC|578.51M|578510000|19.38|111,552|-20.25%|36|2023-01-26|15/12/2022||0.4775||59500000|2022-10-25|15/09/2022|0.62|0.6025|70200000|64860000
2023-01-01 19:03:22|02686|21041|NYSE RAD|188.82M|188820000|3.34|2,579,374|-77.26%|39|2023-04-13|15/02/2023||-0.1821||5720000000|2022-12-21|15/11/2022|-0.14|-0.15|6100000000|5940000000
2023-01-01 19:03:26|02687|7996|NYSE MTW|322.29M|322290000|9.16|196,118|-50.73%|38|2023-02-09|15/12/2022||0.2584||563840000|2022-11-07|15/09/2022|0.1|0.1|454700000|489450000
2023-01-01 19:03:35|02688|985778|NASDAQ HONE|639.26M|639260000|13.90|142,822|-6.33%|26|2023-01-26|15/12/2022||0.2333||58500000|2022-10-26|15/09/2022|0.3|0.2267|53580000|58790000
2023-01-01 19:03:41|02689|102896|NASDAQ FMBH|656.46M|656460000|32.08|32,808|-25.03%|29|2023-01-26|15/12/2022||1.01||70440000|2022-10-27|15/09/2022|0.9|0.94|65050000|68260000
2023-01-01 19:03:51|02690|15684|NASDAQ PRDO|941.82M|941820000|13.90|492,815|18.2%|38|2023-02-22|15/12/2022||0.41||154260000|2022-11-07|15/09/2022|0.32|0.41|168420000|159200000
2023-01-01 19:03:56|02691|16900|NASDAQ PFBC|1.07B|1070000000|74.62|72,245|3.94%|38|2023-01-19|15/12/2022||2.31||69940000|2022-10-19|15/09/2022|2.4|2.13|68980000|65180000
2023-01-01 19:04:00|02692|15627|NASDAQ CAC|607.23M|607230000|41.69|35,467|-13.43%|36|2023-01-31|15/12/2022||1.06||49260000|2022-10-25|15/09/2022|0.9784|1.09|47770000|49020000
2023-01-01 19:04:04|02693|20695|NYSE KOP|589.32M|589320000|28.20|86,573|-9.9%|38|2023-02-22|15/12/2022||0.965||506170000|2022-11-04|15/09/2022|1.19|1.17|536100000|540000000
2023-01-01 19:04:10|02694|8284|NYSE NBR|1.46B|1460000000|154.87|129,306|90.99%|38|2023-02-22|15/12/2022||-1.4||738440000|2022-10-25|15/09/2022|-1.8|-4.25|694140000|680940000
2023-01-01 19:04:14|02695|15907|NASDAQ DGII|1.29B|1290000000|36.55|368,467|48.76%|38|2023-02-02|15/12/2022||0.4233||100520000|2022-11-10|15/09/2022|0.45|0.41|105740000|100400000
2023-01-01 19:04:18|02696|16301|NASDAQ HTBK|789.35M|789350000|13.00|215,559|8.88%|35|2023-01-26|15/12/2022||0.3383||54330000|2022-10-27|15/09/2022|0.3|0.2867|50820000|48500000
2023-01-01 19:04:24|02697|21162|NYSE GLT|126.27M|126270000|2.78|878,628|-83.84%|38|2023-02-07|15/12/2022||0.15||397000000|2022-11-03|15/09/2022|-0.1|-0.04|371780000|401000000
2023-01-01 19:04:28|02698|29673|NYSE SLCA|947.47M|947470000|12.50|745,446|32.98%|38|2023-02-22|15/12/2022||0.3165||389500000|2022-10-28|15/09/2022|0.43|0.4115|418810000|402150000
2023-01-01 19:04:31|02699|21015|NYSE CMRE|1.13B|1130000000|9.28|653,674|-26.64%|38|2023-01-25|15/12/2022||0.9914||266530000|2022-11-02|15/09/2022|0.88|0.8508|285250000|274900000
2023-01-01 19:04:36|02700|20620|NYSE CLW|635.44M|635440000|37.81|104,989|3.11%|38|2023-02-07|15/12/2022||0.4533||545330000|2022-10-31|15/09/2022|1.83|1.4|538800000|529670000
2023-01-01 19:04:39|02701|1009131|NYSE KREF|961.64M|961640000|13.96|528,778|-32.98%|25|2023-02-22|15/12/2022||0.491||51450000|2022-10-24|15/09/2022|0.5|0.4578|51160000|45500000
2023-01-01 19:04:44|02702|16884|NASDAQ PDFS|1.06B|1060000000|28.52|123,334|-10.29%|38|2023-02-16|15/12/2022||0.0925||35620000|2022-11-10|15/09/2022|0.2|0.09|39860000|35050000
2023-01-01 19:04:50|02703|20304|NYSE NX|782.11M|782110000|23.68|139,981|-4.44%|38|2023-03-06|15/01/2023||0.35||279570000|2022-12-15|15/10/2022|0.75|0.6|307500000|295350000
2023-01-01 19:04:53|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|1.78%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2023-01-01 19:04:56|02705|1122391|NASDAQ CLSK|132.21M|132210000|2.04|2,873,431|-78.57%|21|2023-02-15|15/12/2022||-0.5083||31170000|2022-12-14|15/09/2022|-0.9|-0.36|26200000|27440000
2023-01-01 19:05:01|02706|30935|NASDAQ TA|665.14M|665140000|44.78|130,413|-13.25%|38|2023-02-28|15/12/2022||1.39||2530000000|2022-11-01|15/09/2022|2.54|2.57|2800000000|2720000000
2023-01-01 19:05:05|02707|16299|NASDAQ HSTM|759.43M|759430000|24.84|120,674|-5.77%|38|2023-02-21|15/12/2022||0.058||68760000|2022-10-24|15/09/2022|0.12|0.052|67290000|68390000
2023-01-01 19:05:09|02708|29635|NYSE ACRE|559.91M|559910000|10.29|670,222|-29.23%|38|2023-02-23|15/12/2022||0.3569||27250000|2022-11-02|15/09/2022|0.39|0.37|45630000|25690000
2023-01-01 19:05:13|02709|16797|NASDAQ OFIX|410.84M|410840000|20.53|270,069|-33.97%|38|2023-02-27|15/12/2022||0.3067||121410000|2022-11-03|15/09/2022|0.13|0.12|114000000|113000000
2023-01-01 19:05:15|02710|39144|NYSE MRC|968.19M|968190000|11.580|514,572|68.31%|38|2023-02-13|15/12/2022||0.27||859350000|2022-11-08|15/09/2022|0.42|0.31|904000000|888400000
2023-01-01 19:05:19|02711|15910|NASDAQ DHIL|557.99M|557990000|185.02|11,103|-4.74%|35|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|3.9||38260000|
2023-01-01 19:05:22|02712|1014080|NYSE BY|860.86M|860860000|22.97|97,890|-16.01%|24|2023-01-26|15/12/2022||0.5933||84850000|2022-10-27|15/09/2022|0.61|0.58|80900000|80590000
2023-01-01 19:05:31|02713|30655|NYSE APTS|1.61B|1610000000|25.00|1,849,423|38.43%|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2023-01-01 19:05:34|02714|989530|NASDAQ ADV|662.49M|662490000|2.08|572,599|-74.06%|15|2023-03-14|15/12/2022||0.1592||1070000000|2022-11-09|15/09/2022|0.07|0.19|1050000000|1060000000
2023-01-01 19:05:37|02715|1080084|NYSE BV|640.77M|640770000|6.89|234,869|-51.07%|21|2023-02-09|15/12/2022||-0.06||627720000|2022-11-17|15/09/2022|0.37|0.38|723400000|724660000
2023-01-01 19:05:41|02716|103919|NYSE TMST|841.75M|841750000|18.17|483,177|10.12%|34|2023-02-23|15/12/2022||-0.03||308100000|2022-11-03|15/09/2022|-0.09|0.245|316800000|316800000
2023-01-01 19:05:44|02717|1084932|NASDAQ BRY|614.14M|614140000|8.000|661,580|2.2%|24|2023-02-21|15/12/2022||0.388||213420000|2022-11-02|15/09/2022|0.55|0.57|376450000|231100000
2023-01-01 19:05:47|02718|100205|NASDAQ AMRK|814.53M|814530000|34.73|152,133|17.64%|33|2023-02-07|15/12/2022||1.9||2010000000|2022-11-08|15/09/2022|2.48|1.71|1900000000|2010000000
2023-01-01 19:05:50|02719|995702|NASDAQ ANAB|881.1M|881100000|30.99|187,264|-10.82%|26|2023-03-06|15/12/2022||-0.9429||5680000|2022-11-08|15/09/2022|-1.18|-0.6221|1290000|13430000
2023-01-01 19:05:54|02720|16445|NASDAQ KELYA|642.53M|642530000|16.90|181,703|0.78%|38|2023-02-16|15/12/2022||0.42||1280000000|2022-11-10|15/09/2022|0.25|0.2575|1170000000|1210000000
2023-01-01 19:05:58|02721|24354|NYSE UTL|823.81M|823810000|51.36|67,950|11.68%|38|2023-02-02|15/12/2022||0.915||112530000|2022-11-01|15/09/2022|0.03|0.0067|75700000|100290000
2023-01-01 19:06:02|02722|21245|NYSE CPF|552.18M|552180000|20.28|162,351|-28.01%|37|2023-01-25|15/12/2022||0.6067||67530000|2022-10-21|15/09/2022|0.61|0.6|64990000|65880000
2023-01-01 19:06:06|02723|16218|NASDAQ GSBC|726.66M|726660000|59.49|26,292|0.41%|38|2023-01-23|15/12/2022||1.64||59260000|2022-10-19|15/09/2022|1.46|1.56|60880000|58200000
2023-01-01 19:06:09|02724|16906|NASDAQ PGC|658.32M|658320000|37.22|76,566|5.14%|31|2023-01-27|15/12/2022||1.11||64140000|2022-10-27|15/09/2022|1.09|1.09|62480000|62330000
2023-01-01 19:06:13|02725|1012042|NYSE BOC|787.01M|787010000|26.50|70,869|-7.76%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2023-01-01 19:06:16|02726|1162592|NASDAQ FMTX|957.72M|957720000|20.01|1,423,180|40.72%|15|2023-03-28|15/12/2022||-1.09||0.00|2022-11-11|15/09/2022||-1.06||0.00
2023-01-01 19:06:20|02727|960968|NASDAQ CATC|647.52M|647520000|83.06|20,298|-11.25%|24|2023-01-24|15/12/2022||2.12||51600000|2022-10-18|15/09/2022|2.09|2.08|46720000|47120000
2023-01-01 19:06:26|02728|24439|NYSE AGX|500.69M|500690000|36.88|66,110|-4.68%|28|2023-04-12|15/01/2023||0.86||147000000|2022-12-07|15/10/2022|0.56|0.84|117880000|144500000
2023-01-01 19:06:29|02729|16234|NASDAQ HAFC|748.5M|748500000|24.75|131,723|4.52%|37|2023-01-24|15/12/2022||0.8267||63200000|2022-10-25|15/09/2022|0.89|0.7817|72000000|60730000
2023-01-01 19:06:32|02730|48652|NYSE ORC|350.77M|350770000|10.500|1,201,574|-53.33%|34|2023-02-23|15/12/2022||0.32||37870000|2022-10-27|15/09/2022|-2.4|0.55|14250000|40260000
2023-01-01 19:06:36|02731|15578|NASDAQ BMRC|525M|525000000|32.88|32,878|-11.68%|38|2023-01-23|15/12/2022||0.8025||36950000|2022-10-24|15/09/2022|0.76|0.74|35330000|35470000
2023-01-01 19:06:40|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|-0.11%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2023-01-01 19:06:44|02733|20985|NYSE CVI|3.15B|3150000000|31.34|777,161|86.44%|38|2023-02-21|15/12/2022||1.32||2440000000|2022-10-31|15/09/2022|1.9|1.9|2700000000|2400000000
2023-01-01 19:06:47|02734|15421|NASDAQ ANIK|432.45M|432450000|29.60|103,651|-17.39%|38|2023-02-23|15/12/2022||-0.17||40530000|2022-11-08|15/09/2022|-0.29|-0.25|40260000|37590000
2023-01-01 19:06:51|02735|20314|NYSE CLDT|609.9M|609900000|12.27|219,862|-10.57%|38|2023-02-22|15/12/2022||-0.15||67800000|2022-11-08|15/09/2022|0.21|0.06|87890000|84980000
2023-01-01 19:06:58|02736|1050148|NYSE ECVT|1.15B|1150000000|8.86|644,432|-13.48%|24|2023-02-23|15/12/2022||0.2205||189810000|2022-11-01|15/09/2022|0.23|0.2404|232500000|226330000
2023-01-01 19:07:06|02737|17390|NASDAQ TRST|716.16M|716160000|37.59|71,790|12.85%|37|2023-01-23|15/12/2022||0.89||49450000|2022-10-24|15/09/2022|1.01|0.88|52180000|48130000
2023-01-01 19:07:10|02738|15529|NASDAQ BBSI|649.4M|649400000|93.28|46,053|35.07%|38|2023-02-28|15/12/2022||1.51||274600000|2022-11-02|15/09/2022|2.45|2.23|273800000|272980000
2023-01-01 19:07:16|02739|1165971|NASDAQ PTVE|2.02B|2020000000|11.36|286,533|-10.41%|14|2023-02-15|15/12/2022||0.0725||1510000000|2022-11-07|15/09/2022|0.98|0.1671|1610000000|1480000000
2023-01-01 19:07:25|02740|20841|NYSE SXC|719.76M|719760000|8.630|847,947|30.96%|38|2023-02-01|15/12/2022||0.12||386950000|2022-10-31|15/09/2022|0.49|0.18|517000000|421600000
2023-01-01 19:07:28|02741|1141593|NASDAQ FULC|378.84M|378840000|7.280|501,546|-58.85%|19|2023-03-02|15/12/2022||-0.4962||2030000|2022-11-08|15/09/2022|-0.51|-0.65|1180000|2650000
2023-01-01 19:07:31|02742|15952|NASDAQ DXPE|519.23M|519230000|27.55|62,292|7.32%|38|2023-03-09|15/12/2022||0.39||346000000|2022-11-09|15/09/2022|0.75|0.69|387300000|348000000
2023-01-01 19:07:35|02743|41234|NYSE RMAX|574.21M|574210000|18.64|164,633|-38.87%|38|2023-02-23|15/12/2022||0.46||83410000|2022-11-03|15/09/2022|0.56|0.58|88900000|88800000
2023-01-01 19:07:39|02744|942647|NYSE SCU|507.25M|507250000|8.66|155,206|-59.44%|33|2023-02-15|15/12/2022||0.1654||73670000|2022-11-09|15/09/2022|0.01|0.1854|71450000|64860000
2023-01-01 19:07:43|02745|24285|NYSE UBA|734.45M|734450000|18.95|142,911|-11.03%|35|2023-03-10|15/01/2023||||36300000|2022-12-15|15/10/2022|0.16|0.24|36100000|34980000
2023-01-01 19:07:47|02746|17521|NASDAQ VSEC|600.05M|600050000|46.88|37,792|-23.07%|34|2023-03-02|15/12/2022||0.7433||238920000|2022-10-26|15/09/2022|0.73|0.695|242490000|233250000
2023-01-01 19:07:49|02747|1165433|NYSE AEVA|296.79M|296790000|1.36|1,365,286|-82.01%|14|2023-02-22|15/12/2022||-0.1588||3120000|2022-11-08|15/09/2022|-0.14|-0.16|1400000|1950000
2023-01-01 19:07:52|02748|980196|NASDAQ MSBI|589.62M|589620000|26.62|68,890|7.38%|27|2023-01-26|15/12/2022||0.934||81930000|2022-10-20|15/09/2022|1.04|1.01|80290000|79430000
2023-01-01 19:07:58|02749|16063|NASDAQ FCBC|550.04M|550040000|33.90|28,791|1.44%|36|2023-01-24|15/12/2022||0.8||38340000|2022-10-25|15/09/2022|0.74|0.72|39290000|36820000
2023-01-01 19:08:04|02750|17022|NASDAQ RBCAA|808.04M|808040000|40.92|16,189|-19.51%|37|2023-01-27|15/12/2022||0.945||73800000|2022-10-21|15/09/2022|0.99|0.735|72800000|72500000
2023-01-01 19:08:08|02751|15794|NASDAQ CPRX|1.94B|1940000000|18.600|2,214,884|174.74%|36|2023-03-15|15/12/2022||0.196||56840000|2022-11-09|15/09/2022|0.26|0.18|57200000|53620000
2023-01-01 19:08:16|02752|24333|NYSE TPC|388.71M|388710000|7.55|337,813|-38.97%|38|2023-02-23|15/12/2022||0.3251||1020000000|2022-11-02|15/09/2022|-0.63|0.1127|1070000000|953450000
2023-01-01 19:08:21|02753|955845|NYSE SRG|662.86M|662860000|11.83|661,800|-10.85%|30|2023-02-28|15/12/2022||||63200000|2022-11-09|15/09/2022|-0.08||23500000|56900000
2023-01-01 19:08:29|02754|960554|NASDAQ ACBI|656.65M|656650000|32.34|96,602|12.41%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2023-01-01 19:08:33|02755|32395|NASDAQ FOSL|223.42M|223420000|4.31|666,264|-58.11%|39|2023-02-14|15/12/2022|||||2022-11-09|15/09/2022|0.12||436300000|
2023-01-01 19:08:41|02756|16576|NASDAQ MBWM|531.2M|531200000|33.48|33,295|-4.42%|37|2023-01-17|15/12/2022||1.2||53800000|2022-10-18|15/09/2022|1.01|0.978|49600000|47700000
2023-01-01 19:08:45|02757|24293|NYSE THR|674.18M|674180000|20.08|145,649|18.61%|38|2023-02-09|15/12/2022||0.36||106230000|2022-11-03|15/09/2022|0.38|0.2|100560000|87550000
2023-01-01 19:08:50|02758|1095928|NASDAQ AMTB|906.5M|906500000|26.84|76,216|-22.32%|24|2023-01-19|15/12/2022||0.682||90680000|2022-10-20|15/09/2022|0.63|0.528|85850000|81190000
2023-01-01 19:08:58|02759|20431|NYSE BLX|586.94M|586940000|16.20|74,492|-2.41%|38|2023-02-17|15/12/2022||0.77||43310000|2022-11-01|15/09/2022|0.74|0.69|46300000|39430000
2023-01-01 19:09:02|02760|16779|NASDAQ NWLI|1.02B|1020000000|281.00|10,518|31.04%|33|2023-03-03|15/12/2022|||||2022-11-09|15/09/2022|5.98||63620000|
2023-01-01 19:09:07|02761|17356|NASDAQ TITN|889.91M|889910000|39.73|196,225|17.93%|38|2023-03-30|15/01/2023||1.15||685300000|2022-11-30|15/10/2022|1.83|1.16|668770000|597350000
2023-01-01 19:09:09|02762|20323|NYSE GNK|650.15M|650150000|15.36|975,321|-4%|30|2023-02-28|15/12/2022||0.7477||81380000|2022-11-09|15/09/2022|1|1.08|135970000|95580000
2023-01-01 19:09:13|02763|15753|NASDAQ CMTL|337.19M|337190000|12.14|149,348|-48.75%|39|2023-03-08|15/01/2023||-0.0846||133400000|2022-12-08|15/10/2022|0.16|-0.12|131100000|128450000
2023-01-01 19:09:18|02764|20862|NYSE DX|589.57M|589570000|12.72|1,198,305|-23.88%|38|2023-02-09|15/12/2022||0.256||16060000|2022-10-24|15/09/2022|0.24|0.3247|7120000|24860000
2023-01-01 19:09:27|02765|942325|NYSE VVX|1.26B|1260000000|41.29|58,506|-9.79%|34|2023-02-28|15/12/2022||1.21||971990000|2022-11-08|15/09/2022|1.33|0.88|958170000|873620000
2023-01-01 19:09:32|02766|17038|NASDAQ RGP|620.34M|620340000|18.38|177,465|3.03%|39|2023-04-05|15/02/2023||0.3533||200190000|2023-01-04|15/11/2022||0.5||199190000
2023-01-01 19:09:35|02767|52321|NASDAQ AMTX|138.77M|138770000|3.96|659,128|-67.8%|30|2023-03-16|15/12/2022||-0.3003||79970000|2022-11-03|15/09/2022|-0.1351|-0.3183|71830000|67400000
2023-01-01 19:09:45|02768|17341|NASDAQ THFF|553.97M|553970000|46.08|39,802|1.74%|36|2023-01-31|15/12/2022||1.43||54250000|2022-10-26|15/09/2022|1.5|1.5|55240000|55240000
2023-01-01 19:09:48|02769|955849|NASDAQ RBNC|592.31M|592310000|35.50|515,902|0%|23|2022-07-27|15/06/2022||0.68||32970000|2022-04-27|15/03/2022||0.7||32710000
2023-01-01 19:09:51|02770|32348|NASDAQ MGI|1.05B|1050000000|10.89|1,103,346|38.02%|38|2023-02-14|15/12/2022||0.14||331200000|2022-11-08|15/09/2022|0.11|0.18|330800000|324900000
2023-01-01 19:09:55|02771|20205|NYSE HLX|1.13B|1130000000|7.380|1,866,824|136.54%|38|2023-02-20|15/12/2022||-0.0267||251850000|2022-10-24|15/09/2022|-0.12|0.0168|272550000|239750000
2023-01-01 19:09:59|02772|15763|NASDAQ CNSL|413.12M|413120000|3.580|339,177|-52.14%|38|2023-02-23|15/12/2022||-0.1598||282840000|2022-11-01|15/09/2022|-0.13|-0.01|296600000|292390000
2023-01-01 19:10:07|02773|17434|NASDAQ UEIC|263.91M|263910000|20.81|49,155|-48.93%|38|2023-02-16|15/12/2022||0.825||153610000|2022-11-03|15/09/2022|1|0.7425|148480000|149020000
2023-01-01 19:10:10|02774|1163488|NASDAQ ITOS|694.79M|694790000|19.53|304,866|-58.05%|13|2023-03-22|15/12/2022||0.1532||40930000|2022-11-10|15/09/2022|0.03|0.1038|19490000|19490000
2023-01-01 19:10:14|02775|942324|NYSE LEU|472.25M|472250000|32.48|159,068|-34.92%|34|2023-03-29|15/12/2022||0.635||71000000|2022-11-08|15/09/2022|-0.42|0.33|33200000|55700000
2023-01-01 19:10:15|02776|1168785|NASDAQ VIEW|213.84M|213840000|0.965|1,669,749|-75.32%|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
2023-01-01 19:10:22|02777|20936|NYSE MOV|716.93M|716930000|32.25|144,500|-22.9%|38|2023-03-30|15/01/2023||1.18||217200000|2022-11-22|15/10/2022|1.31|1.21|211400000|225600000
2023-01-01 19:10:25|02778|20678|NYSE BZH|388.82M|388820000|12.76|336,275|-45.05%|38|2023-02-08|15/12/2022||1.04||459750000|2022-11-10|15/09/2022|2.82|2.13|827700000|741330000
2023-01-01 19:10:30|02779|20569|NYSE FBRT|1.06B|1060000000|12.900|333,522|-13.65%|38|2023-02-22|15/12/2022||0.355||49670000|2022-11-09|15/09/2022|0.33|0.31|50290000|50800000
2023-01-01 19:10:33|02780|15451|NASDAQ AROW|560.32M|560320000|33.90|21,839|-0.89%|32|2023-01-31|15/12/2022||0.73||38200000|2022-10-27|15/09/2022|0.74|0.68|38700000|36800000
2023-01-01 19:10:37|02781|21062|NYSE DCO|604.48M|604480000|49.96|37,986|6.82%|38|2023-03-02|15/12/2022||0.7433||182630000|2022-11-07|15/09/2022|0.69|0.7867|186590000|180710000
2023-01-01 19:10:41|02782|20444|NYSE ETD|669.68M|669680000|26.42|294,324|2.39%|38|2023-01-25|15/12/2022||0.795||212500000|2022-10-26|15/09/2022|1.11|0.79|214530000|206400000
2023-01-01 19:10:47|02783|16875|NASDAQ CNXN|1.23B|1230000000|46.90|47,199|8.74%|38|2023-02-08|15/12/2022||0.835||823660000|2022-11-03|15/09/2022|0.88|0.82|775700000|803020000
2023-01-01 19:10:50|02784|1073417|NASDAQ BFST|555.83M|555830000|22.14|79,695|-21.79%|24|2023-01-24|15/12/2022||0.604||61730000|2022-10-26|15/09/2022|0.72|0.705|61600000|59780000
2023-01-01 19:10:53|02785|20837|NASDAQ ROCC|1.68B|1680000000|40.43|411,943|50.19%|36|2023-03-06|15/12/2022||2.87||269530000|2022-11-02|15/09/2022|5.26|3.3|305090000|288830000
2023-01-01 19:10:57|02786|16099|NASDAQ FISI|373.54M|373540000|24.36|34,972|-23.4%|37|2023-01-30|15/12/2022||0.81||53920000|2022-10-27|15/09/2022|0.88|0.91|63330000|42290000
2023-01-01 19:11:09|02787|954881|NASDAQ LILA|1.65B|1650000000|7.53|266,889|-35.42%|31|2023-02-22|15/12/2022||0.201||1210000000|2022-11-08|15/09/2022|0.38|0.38|1220000000|1220000000
2023-01-01 19:11:15|02788|20238|NYSE LL|164.68M|164680000|5.62|612,688|-67.08%|38|2023-02-28|15/12/2022||0.23||288200000|2022-11-02|15/09/2022|-0.14|0.21|268800000|285300000
2023-01-01 19:11:18|02789|20887|NYSE NPTN|859.56M|859560000|16.01|855,978|4.16%|37|2022-11-03|15/09/2022||0.12||100230000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2023-01-01 19:11:23|02790|16240|NASDAQ HAYN|563.78M|563780000|45.69|73,028|13.29%|38|2023-02-02|15/12/2022||0.66||127100000|2022-11-17|15/09/2022|1.3|1.28|143800000|139480000
2023-01-01 19:11:25|02791|1050737|NASDAQ RYTM|1.64B|1640000000|29.12|649,761|191.78%|24|2023-03-08|15/12/2022||-0.8213||7250000|2022-11-08|15/09/2022|-0.79|-0.9988|4280000|4760000
2023-01-01 19:11:44|02792|1163484|NASDAQ ANNX|246.25M|246250000|5.17|113,284|-55%|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
2023-01-01 19:11:49|02793|1054801|NASDAQ CBTX|717.24M|717240000|29.25|5,324,146|0.86%|24|2023-02-01|15/12/2022||0.774||120300000|2022-10-28|15/09/2022|0.71|0.852|46460000|50890000
2023-01-01 19:11:53|02794|15403|NASDAQ AMSC|107.6M|107600000|3.68|212,046|-66.18%|32|2023-02-06|15/12/2022||-0.1625||30390000|2022-11-01|15/09/2022|-0.35|-0.16|27680000|25130000
2023-01-01 19:11:56|02795|15555|NASDAQ BGFV|190.68M|190680000|8.83|333,086|-53.55%|38|2023-02-28|15/12/2022||0.29||254860000|2022-11-01|15/09/2022|0.29|0.89|261450000|294240000
2023-01-01 19:12:00|02796|20414|NYSE OLP|468.26M|468260000|22.22|62,116|-37.02%|30|2023-03-10|15/12/2022||0.155||21630000|2022-11-03|15/09/2022|0.34|0.155|21470000|21600000
2023-01-01 19:12:05|02797|15795|NASDAQ CPSI|389.01M|389010000|27.22|82,346|-7.1%|38|2023-02-09|15/12/2022||0.595||84840000|2022-11-01|15/09/2022|0.57|0.6572|82830000|82060000
2023-01-01 19:12:14|02798|29677|NYSE TDW|1.72B|1720000000|36.85|644,494|244.07%|38|2023-03-02|15/12/2022||0.1367||186200000|2022-11-03|15/09/2022|-0.21|-0.17|191760000|174250000
2023-01-01 19:12:17|02799|20379|NYSE REX|554.06M|554060000|31.86|155,987|-0.44%|30|2023-03-23|15/01/2023||0.2522||210150000|2022-12-01|15/10/2022|0.18|0.12|220280000|210000000
2023-01-01 19:12:25|02800|1152340|NASDAQ ALRS|466.7M|466700000|23.35|31,630|-20.25%|20|2023-01-25|15/12/2022||0.57||56330000|2022-10-26|15/09/2022|0.47|0.59|55330000|57530000
2023-01-01 19:12:28|02801|16110|NASDAQ FMNB|480.92M|480920000|14.12|128,690|-23.88%|32|2023-01-26|15/12/2022||0.34||41670000|2022-10-26|15/09/2022|0.46|0.4667|40610000|41770000
2023-01-01 19:12:31|02802|15940|NASDAQ DSPG|533.07M|533070000|21.98|408,272|0%|36|2022-08-01|15/06/2022||0.1||38000000|2022-04-28|15/03/2022||0.03||35100000
2023-01-01 19:12:35|02803|24290|NYSE TR|3.13B|3130000000|42.57|127,765|21.04%|28|2023-02-14|15/12/2022|||||2022-10-26|15/09/2022|0.39||213200000|
2023-01-01 19:12:38|02804|20760|NYSE IPI|377.42M|377420000|28.87|262,499|-32.44%|38|2023-02-28|15/12/2022||1.27||81680000|2022-11-02|15/09/2022|0.97|1.75|74800000|81480000
2023-01-01 19:12:42|02805|31044|NASDAQ HTBI|374.55M|374550000|24.17|44,033|-21.98%|36|2023-01-26|15/12/2022||0.69||41380000|2022-10-26|15/09/2022|0.6|0.54|41930000|38160000
2023-01-01 19:12:46|02806|41263|NYSE HY|428.71M|428710000|25.31|48,100|-38.42%|38|2023-02-21|15/12/2022||0.19||895260000|2022-11-01|15/09/2022|-2.2|-0.82|840100000|832120000
2023-01-01 19:12:49|02807|20508|NYSE OPY|464.25M|464250000|42.33|50,593|-8.71%|32|2023-01-27|15/12/2022|||||2022-10-28|15/09/2022|0.37||294100000|
2023-01-01 19:12:52|02808|1152813|NASDAQ OPRT|182.89M|182890000|5.51|259,894|-72.79%|18|2023-03-02|15/12/2022||0.2524||253350000|2022-11-07|15/09/2022|0.25|-0.1104|250100000|243500000
2023-01-01 19:12:56|02809|21200|NYSE EBF|573.57M|573570000|22.16|92,658|13.47%|31|2023-04-24|15/02/2023||0.36||102700000|2022-12-19|15/11/2022|0.44|0.42|110250000|110200000
2023-01-01 19:13:00|02810|16319|NASDAQ IBCP|503.88M|503880000|23.92|75,792|0.21%|36|2023-01-26|15/12/2022||0.738||55020000|2022-10-25|15/09/2022|0.81|0.6|53610000|51620000
2023-01-01 19:13:04|02811|16169|NASDAQ GERN|922.59M|922590000|2.4200|3,873,642|98.36%|38|2023-03-09|15/12/2022||-0.1167||87170|2022-11-03|15/09/2022|-0.1|-0.09|297000|90000
2023-01-01 19:13:07|02812|16653|NASDAQ MOFG|496.05M|496050000|31.75|33,234|-1.92%|38|2023-01-26|15/12/2022||1.08||55230000|2022-10-27|15/09/2022|1.17|1.01|58320000|55050000
2023-01-01 19:13:11|02813|20228|NYSE EVC|407.74M|407740000|4.800|182,736|-29.2%|38|2023-03-02|15/12/2022||0.1867||260400000|2022-11-03|15/09/2022|0.11|0.13|241010000|233550000
2023-01-01 19:13:15|02814|961630|NASDAQ EQBK|523.3M|523300000|32.67|56,801|-3.71%|28|2023-01-26|15/12/2022||0.858||51310000|2022-10-18|15/09/2022|0.93|0.81|50910000|48500000
2023-01-01 19:13:19|02815|1141597|NYSE AMK|1.7B|1700000000|23.00|92,495|-12.25%|19|2023-02-09|15/12/2022||0.4342||125210000|2022-11-01|15/09/2022|0.41|0.42|154700000|137900000
2023-01-01 19:13:30|02816|29706|NYSE USM|1.78B|1780000000|20.85|251,665|-33.85%|38|2023-02-24|15/12/2022||-0.0959||1080000000|2022-11-03|15/09/2022|-0.15|0.22|1080000000|1033000000
2023-01-01 19:13:33|02817|989654|NASDAQ CSTR|387.01M|387010000|17.66|58,346|-16.02%|26|2023-01-26|15/12/2022||0.4867||31190000|2022-10-21|15/09/2022|0.5049|0.4711|28830000|31900000
2023-01-01 19:13:37|02818|16102|NASDAQ FLIC|407.85M|407850000|18.00|67,749|-16.63%|38|2023-02-01|15/12/2022||0.5233||32700000|2022-10-27|15/09/2022|0.55|0.53|37880000|32830000
2023-01-01 19:13:40|02819|24385|NYSE FSP|284.93M|284930000|2.730|988,597|-54.12%|38|2023-02-14|15/12/2022||-0.035||36440000|2022-11-01|15/09/2022|0.17|0.02|40840000|37770000
2023-01-01 19:13:43|02820|1097534|NASDAQ BFC|838.07M|838070000|92.82|18,301|28.49%|24|2023-01-24|15/12/2022||1.77||36500000|2022-10-18|15/09/2022|1.26|1.66|32900000|32550000
2023-01-01 19:13:48|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2023-01-01 19:13:51|02822|1131006|NASDAQ FREE|170.87M|170870000|4.07|364,128|-62.1%|16|2023-03-14|15/12/2022||0.058||139210000|2022-11-09|15/09/2022|-0.06|0.11|135280000|134820000
2023-01-01 19:13:54|02823|15430|NASDAQ APEI|232.19M|232190000|12.29|134,932|-44.76%|38|2023-02-28|15/12/2022||0.0675||152650000|2022-11-08|15/09/2022|-0.2|0.01|149540000|151240000
2023-01-01 19:13:59|02824|103918|NYSE RYAM|614.12M|614120000|9.600|399,116|68.13%|34|2023-02-22|15/12/2022||0.13||437480000|2022-11-01|15/09/2022|0.28|0.1|466000000|420430000
2023-01-01 19:14:04|02825|15489|NASDAQ ATNI|703.9M|703900000|45.31|50,257|13.42%|38|2023-02-22|15/12/2022||0.0447||184090000|2022-10-26|15/09/2022|-0.25|-0.082|182210000|183650000
2023-01-01 19:14:08|02826|30667|NYSE BHB|482.7M|482700000|32.04|23,430|10.75%|29|2023-01-26|15/12/2022||0.785||38000000|2022-10-19|15/09/2022|0.76|0.75|38690000|37010000
2023-01-01 19:14:11|02827|1010658|NASDAQ NESR|634.05M|634050000|6.94|270,148|-26.56%|24|2023-02-28|15/12/2022||0.23||251300000|2022-11-10|15/09/2022|0.195|0.1933||250700000
2023-01-01 19:14:15|02828|1052915|NASDAQ MBIN|1.05B|1050000000|24.32|59,345|-22.92%|24|2023-02-01|15/12/2022||1.18||116150000|2022-10-27|15/09/2022|1.22|1.22|114570000|115150000
2023-01-01 19:14:17|02829|1096115|NASDAQ GRTS|251.87M|251870000|3.450|1,154,001|-73.17%|23|2023-03-09|15/12/2022||-0.344||3630000|2022-11-03|15/09/2022|-0.35|-0.398|3020000|3610000
2023-01-01 19:14:21|02830|1056239|NASDAQ MVBF|277.8M|277800000|22.02|23,510|-46.97%|24|2023-02-16|15/12/2022||0.51||41350000|2022-10-31|15/09/2022|0.21|0.48|42090000|40710000
2023-01-01 19:14:24|02831|1166009|NASDAQ DYN|604.12M|604120000|11.59|277,018|-2.52%|12|2023-03-02|15/12/2022||-0.884||0.00|2022-11-03|15/09/2022|-0.8|-0.921|0.00|0.00
2023-01-01 19:14:31|02832|15394|NASDAQ AMNB|391.86M|391860000|36.93|14,428|-1.99%|38|2023-01-19|15/12/2022||0.84||27800000|2022-10-20|15/09/2022|0.87|0.82|28770000|27300000
2023-01-01 19:14:35|02833|48378|NYSE CPS|155M|155000000|9.06|169,510|-59.57%|37|2023-02-16|15/12/2022||-0.75||664050000|2022-11-01|15/09/2022|-1.71|-1.69|657200000|638650000
2023-01-01 19:14:39|02834|17436|NASDAQ UFCS|689.4M|689400000|27.36|74,859|17.98%|38|2023-02-15|15/12/2022||0.4533||237400000|2022-11-02|15/09/2022|-0.47|-0.4655|238260000|237400000
2023-01-01 19:14:42|02835|1166231|NASDAQ ATHA|119.92M|119920000|3.17|265,577|-75.67%|13|2023-03-23|15/12/2022||-0.6533||0.00|2022-11-10|15/09/2022|-0.53|-0.6381|0.00|0.00
2023-01-01 19:14:45|02836|8233|NYSE HOV|344.78M|344780000|42.08|82,668|-66.94%|38|2023-03-09|15/01/2023|||||2022-12-08|15/10/2022|7.24||886800000|814300000
2023-01-01 19:14:48|02837|15675|NASDAQ CCNE|500.39M|500390000|23.79|68,610|-10.23%|35|2023-01-24|15/12/2022||0.77||60300000|2022-10-18|15/09/2022|0.98|0.99|58230000|59500000
2023-01-01 19:14:53|02838|21078|NYSE MCS|453.4M|453400000|14.39|228,893|-19.43%|38|2023-03-02|15/12/2022||0.055||177580000|2022-11-03|15/09/2022|0.1|0.07|183650000|167240000
2023-01-01 19:14:56|02839|17193|NASDAQ SMBC|422.97M|422970000|45.83|28,569|-12.15%|30|2023-01-23|15/12/2022||1.46||34900000|2022-10-24|15/09/2022|1.04|1.32|34020000|34540000
2023-01-01 19:14:59|02840|24419|NASDAQ ALT|805.9M|805900000|16.45|1,382,260|79.59%|36|2023-03-30|15/12/2022||-0.5017||29710|2022-11-10|15/09/2022|-0.48|-0.49|2000|867830
2023-01-01 19:15:03|02841|15885|NASDAQ CZNC|354.34M|354340000|22.86|18,278|-12.48%|27|2023-01-19|15/12/2022||0.49||27100000|2022-10-21|15/09/2022|0.29|0.47|26530000|26390000
2023-01-01 19:15:07|02842|24294|NYSE VPG|524.62M|524620000|38.65|42,628|4.12%|38|2023-02-22|15/12/2022||0.48||90360000|2022-11-07|15/09/2022|0.69|0.63|90060000|92420000
2023-01-01 19:15:11|02843|20269|NYSE NPK|483.34M|483340000|68.46|21,886|-16.54%|34|2023-02-17|15/12/2022|||||2022-11-14|15/09/2022|1.26||69680000|
2023-01-01 19:15:14|02844|951005|NASDAQ VKTX|720.87M|720870000|9.400|3,248,299|104.35%|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
2023-01-01 19:15:18|02845|958117|NYSE BNED|91.35M|91350000|1.750|424,648|-74.3%|31|2023-03-07|15/01/2023||-0.18||434370000|2022-12-06|15/10/2022|0.42|0.85|617100000|675000000
2023-01-01 19:15:21|02846|24384|NYSE UVE|323.13M|323130000|10.59|218,258|-37.71%|35|2023-02-21|15/12/2022||-0.28||439260000|2022-10-27|15/09/2022|-2.27|-2.46|500680000|476280000
2023-01-01 19:15:24|02847|15917|NASDAQ DJCO|345.89M|345890000|250.51|2,801|-29.78%|24|2023-02-10|15/12/2022|||||2022-12-16|15/09/2022|-32.55||19210000|
2023-01-01 19:15:28|02848|24421|NYSE WSR|482.78M|482780000|9.640|241,810|-4.84%|38|2023-03-01|15/12/2022||0.165||35610000|2022-11-01|15/09/2022|0.24|0.09|35400000|34790000
2023-01-01 19:15:31|02849|101926|NASDAQ TRUE|221.16M|221160000|2.510|610,933|-26.18%|34|2023-02-16|15/12/2022||-0.14||40220000|2022-11-08|15/09/2022|-0.85|-0.1133|39100000|41960000
2023-01-01 19:15:36|02850|15779|NASDAQ CONN|164.74M|164740000|6.88|390,035|-70.75%|38|2023-03-28|15/01/2023||-0.79||333720000|2022-12-06|15/10/2022|-0.78|-0.37|321200000|326110000
2023-01-01 19:15:39|02851|16837|NASDAQ OSBC|714.97M|714970000|16.04|158,936|27.4%|34|2023-01-25|15/12/2022||0.512||71080000|2022-10-26|15/09/2022|0.43|0.4|67070000|61800000
2023-01-01 19:15:42|02852|52891|NASDAQ CARE|399.98M|399980000|16.59|58,548|7.8%|23|2023-01-26|15/12/2022||0.605||45090000|2022-10-27|15/09/2022|0.55|0.53|42960000|40080000
2023-01-01 19:15:46|02853|16443|NASDAQ KBAL|237.73M|237730000|6.50|129,655|-36.46%|38|2023-02-01|15/12/2022||0.1||179400000|2022-11-03|15/09/2022|0.13|0.12|177800000|176700000
2023-01-01 19:15:50|02854|15987|NASDAQ EGLE|683.23M|683230000|49.94|245,065|9.76%|32|2023-03-07|15/12/2022||3.05||119630000|2022-11-03|15/09/2022|4.58|4.70|185310000|151460000
2023-01-01 19:15:53|02855|24339|NYSE WTI|798.61M|798610000|5.580|3,082,398|72.76%|38|2023-03-01|15/12/2022||0.145||200330000|2022-11-09|15/09/2022|0.33|0.28|266490000|230190000
2023-01-01 19:15:57|02856|16890|NASDAQ ALTO|216.71M|216710000|2.880|923,721|-40.12%|38|2023-03-01|15/12/2022||0.0733||325060000|2022-11-07|15/09/2022|-0.39|0.0033|336880000|311440000
2023-01-01 19:16:01|02857|50840|NASDAQ GNUS|148.2M|148200000|0.4650|1,267,561|-55.71%|26|2023-03-01|15/12/2022||-0.02||22450000|2022-11-14|15/09/2022|-0.04|-0.03|19680000|18930000
2023-01-01 19:16:04|02858|17099|NASDAQ RUSHB|2.89B|2890000000|56.27|17,437|4.26%|38|2023-02-15|15/12/2022||1.49||1820000000|2022-10-25|15/09/2022|1.59|1.58|1860000000|1790000000
2023-01-01 19:16:07|02859|6385|NASDAQ RBBN|469.06M|469060000|2.790|610,270|-53.88%|38|2023-02-15|15/12/2022||0.1375||229160000|2022-10-26|15/09/2022|0.02|0.0575|207000000|218310000
2023-01-01 19:16:11|02860|16865|NASDAQ FRPH|509.25M|509250000|53.86|10,820|-6.82%|36|2023-03-08|15/12/2022|||||2022-11-07|15/09/2022|0.05||9290000|
2023-01-01 19:16:14|02861|100234|NASDAQ LE|250.49M|250490000|7.59|218,977|-61.33%|35|2023-03-21|15/01/2023||0.65||545100000|2022-12-01|15/10/2022|-0.14|0.28|371000000|397610000
2023-01-01 19:16:18|02862|15670|NASDAQ CCBG|551.26M|551260000|32.50|32,176|23.11%|38|2023-01-24|15/12/2022||0.7575||58950000|2022-10-25|15/09/2022|0.67|0.6675|56260000|56950000
2023-01-01 19:16:22|02863|17221|NASDAQ FRST|292.11M|292110000|11.85|40,012|-21.21%|35|2023-01-26|15/12/2022||0.28||31790000|2022-10-27|15/09/2022|0.21|0.27|38220000|26000000
2023-01-01 19:16:27|02864|20321|NYSE AUD|32.65M|32650000|0.225|1,048,983|-91.24%|38|2023-02-22|15/12/2022||0.0975||348380000|2022-11-08|15/09/2022|-1.01|0.11|316970000|344080000
2023-01-01 19:16:32|02865|24343|NYSE TRC|499.1M|499100000|18.84|42,942|-1.26%|32|2023-03-02|15/12/2022||0.02||11970000|2022-11-07|15/09/2022|0.38|0.16|31480000|22540000
2023-01-01 19:16:35|02866|16072|NASDAQ CIVB|346.16M|346160000|22.01|34,851|-9.8%|34|2023-01-27|15/12/2022||0.7533||38290000|2022-10-27|15/09/2022|0.72|0.57|38270000|34180000
2023-01-01 19:16:39|02867|16513|NASDAQ EGIO|250.39M|250390000|1.130|1,161,472|-67.06%|38|2023-02-08|15/12/2022||-0.095||110670000|2022-11-09|15/09/2022|-0.19|-0.04|121200000|121610000
2023-01-01 19:16:43|02868|1008646|NYSE WTTR|1.16B|1160000000|9.240|657,500|48.31%|25|2023-02-28|15/12/2022||0.23||379600000|2022-11-02|15/09/2022|0.22|0.1754|375070000|355750000
2023-01-01 19:16:46|02869|15962|NASDAQ EBTC|423.72M|423720000|35.30|13,784|-21.42%|24|2023-01-26|15/12/2022|||||2022-10-20|15/09/2022|0.98||46630000|
2023-01-01 19:16:51|02870|962332|NASDAQ SMBK|464.43M|464430000|27.50|41,879|0.51%|26|2023-01-24|15/12/2022||0.7467||45060000|2022-10-24|15/09/2022|0.69|0.7283|42960000|44070000
2023-01-01 19:16:54|02871|41330|NASDAQ TIPT|501.74M|501740000|13.840|70,245|0.07%|30|2023-03-15|15/12/2022|||||2022-11-02|15/09/2022|0.38||363500000|
2023-01-01 19:16:57|02872|16048|NASDAQ EZPW|461.74M|461740000|8.150|670,452|10.58%|38|2023-02-01|15/12/2022||0.2133||246370000|2022-11-16|15/09/2022|0.15|0.08|233400000|204180000
2023-01-01 19:17:00|02873|20335|NYSE OIS|476.71M|476710000|7.460|644,548|50.1%|38|2023-02-15|15/12/2022||0.0525||201130000|2022-10-27|15/09/2022|0.03|0.01|189390000|190250000
2023-01-01 19:17:04|02874|15613|NASDAQ BSRR|317.82M|317820000|21.24|29,608|-21.77%|38|2023-01-23|15/12/2022||0.7133||37170000|2022-10-24|15/09/2022|0.66|0.67|35520000|35610000
2023-01-01 19:17:11|02875|32536|NASDAQ ANIP|655.9M|655900000|40.23|64,280|-12.7%|37|2023-03-02|15/12/2022||0.7025||84770000|2022-11-09|15/09/2022|0.64|0.53|83800000|77200000
2023-01-01 19:17:15|02876|13954|NYSE RES|1.89B|1890000000|8.890|1,189,417|95.81%|38|2023-01-25|15/12/2022||0.272||457480000|2022-10-26|15/09/2022|0.32|0.215|459600000|410280000
2023-01-01 19:17:18|02877|20373|NYSE NAT|638.92M|638920000|3.060|4,468,794|81.07%|38|2023-02-21|15/12/2022||0.2388||87590000|2022-11-30|15/09/2022|0.05|0.0559|47600000|48760000
2023-01-01 19:17:25|02878|21152|NYSE CATO|184.99M|184990000|9.33|214,468|-45.63%|36|2023-03-16|15/01/2023|||||2022-11-17|15/10/2022|-0.21||176600000|
2023-01-01 19:17:28|02879|949614|NASDAQ KDNY|1.68B|1680000000|26.20|538,291|60.64%|30|2023-04-05|15/12/2022||-0.7871||133330|2022-11-10|15/09/2022|-0.83|-0.6257|2500000|116670
2023-01-01 19:17:32|02880|48368|NYSE TCS|218.21M|218210000|4.31|502,225|-56.81%|31|2023-02-08|15/12/2022||0.2499||272570000|2022-11-01|15/09/2022|0.27|0.28|272700000|283600000
2023-01-01 19:17:35|02881|1089437|NASDAQ PRVB|921.61M|921610000|10.570|2,008,769|88.08%|24|2023-02-23|15/12/2022||-0.5625||8180000|2022-11-03|15/09/2022|-0.34|-0.4225|800000|778000
2023-01-01 19:17:39|02882|15861|NASDAQ CVLG|466.5M|466500000|34.57|121,790|30.8%|37|2023-01-25|15/12/2022||1.19||297500000|2022-10-20|15/09/2022|1.52|1.37|311840000|295600000
2023-01-01 19:17:43|02883|13987|NASDAQ MPAA|228.03M|228030000|11.86|94,007|-30.52%|36|2023-02-09|15/12/2022||0.6||178000000|2022-11-09|15/09/2022|-0.34|0.47|172540000|175500000
2023-01-01 19:17:46|02884|52751|NYSE BVH|417.46M|417460000|24.96|78,146|-28.89%|26|2023-05-03|15/03/2023||0.54||196060000|2023-03-14|15/12/2022||0.675||211810000
2023-01-01 19:17:49|02885|17149|NASDAQ SENEA|483.3M|483300000|60.95|41,521|27.11%|24|2023-02-02|15/12/2022|||||2022-11-09|15/09/2022|2.03||439800000|
2023-01-01 19:17:53|02886|40068|NASDAQ INBK|225.58M|225580000|24.28|42,592|-48.38%|31|2023-01-19|15/12/2022||1.18||34160000|2022-10-19|15/09/2022|0.9|1.13|28310000|32870000
2023-01-01 19:17:56|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|-11.22%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2023-01-01 19:18:00|02888|101910|NASDAQ PFIS|371.32M|371320000|51.84|7,558|-1.61%|24|2023-01-30|15/12/2022||1.53||30300000|2022-10-20|15/09/2022|1.38|1.47|27870000|29300000
2023-01-01 19:18:03|02889|1156858|NASDAQ PASG|75.28M|75280000|1.38|231,956|-78.27%|14|2023-03-02|15/12/2022||-0.5223||0.00|2022-11-10|15/09/2022|-0.49|-0.78|0.00|
2023-01-01 19:18:07|02890|24358|NYSE UFI|154.8M|154800000|8.61|218,269|-62.81%|38|2023-01-25|15/12/2022||0.055||208910000|2022-11-03|15/09/2022|-0.44|0.005|179520000|200600000
2023-01-01 19:18:10|02891|16114|ME|330.6M|330600000|29.94|13,321|-4.65%|30|2023-01-18|15/12/2022|||||2022-10-19|15/09/2022|0.91||23680|
2023-01-01 19:18:14|02892|21057|NYSE CIA|106.51M|106510000|2.130|49,944|-59.89%|28|2023-03-09|15/12/2022|||||2022-11-04|15/09/2022|-0.1||44560000|
2023-01-01 19:18:18|02893|15513|NASDAQ AXTI|187.37M|187370000|4.38|272,962|-50.28%|38|2023-02-22|15/12/2022||0.0802||35330000|2022-10-27|15/09/2022|0.16|0.09|35200000|35480000
2023-01-01 19:18:21|02894|29688|NYSE TLYS|270.08M|270080000|9.05|195,900|-43.82%|36|2023-03-13|15/01/2023||0.1225||182700000|2022-12-01|15/10/2022|0.17|0.2|177800000|172020000
2023-01-01 19:18:24|02895|21085|NASDAQ QMCO|111.91M|111910000|1.090|212,106|-80.25%|38|2023-02-09|15/12/2022||0.0025||97180000|2022-11-02|15/09/2022|-0.01|-0.0225|99140000|94530000
2023-01-01 19:18:29|02896|16241|NASDAQ HBCP|331.51M|331510000|40.03|10,090|-3.57%|35|2023-01-24|15/12/2022||1.27||35800000|2022-10-18|15/09/2022|1.28|1.24|35450000|34630000
2023-01-01 19:18:32|02897|1010528|NASDAQ GNTY|413.59M|413590000|34.64|13,316|-7.82%|25|2023-01-24|15/12/2022||0.86||34040000|2022-10-17|15/09/2022|0.91|0.8825|34100000|33840000
2023-01-01 19:18:36|02898|949584|NYSE FPI|692.23M|692230000|12.46|337,191|4.27%|32|2023-03-15|15/12/2022||0.1625||20690000|2022-10-25|15/09/2022|0.01|-0.0175|13140000|9420000
2023-01-01 19:18:38|02899|1165658|NASDAQ AOUT|134.83M|134830000|10.02|90,357|-49.72%|12|2023-03-10|15/01/2023||0.305||59930000|2022-12-01|15/10/2022|0.29|0.22|54440000|54670000
2023-01-01 19:18:42|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||||
2023-01-01 19:18:47|02901|24326|NYSE TNK|1.04B|1040000000|30.81|485,003|182.66%|38|2023-02-23|15/12/2022||2.87||183610000|2022-11-03|15/09/2022|1.7|1.73|144370000|157210000
2023-01-01 19:18:49|02902|1168392|NYSE BRBS|236.64M|236640000|12.49|23,447|-30.22%|13|2022-10-27|15/09/2022|0.15||41110000||2022-07-28|15/06/2022|0.06||36430000|
2023-01-01 19:18:53|02903|15456|NASDAQ ARTNA|551.06M|551060000|58.58|45,052|26.44%|33|2023-03-15|15/12/2022||0.35||23000000|2022-11-03|15/09/2022|0.65|0.58|26580000|26000000
2023-01-01 19:18:56|02904|24394|NYSE CTO|417.53M|417530000|18.28|178,841|-10.7%|27|2023-02-07|15/12/2022||0.006||21970000|2022-10-27|15/09/2022|0.49|0.09|23120000|20160000
2023-01-01 19:18:59|02905|15495|NASDAQ ATRO|329.15M|329150000|10.30|138,888|-14.17%|38|2023-03-01|15/12/2022||-0.095||150010000|2022-11-15|15/09/2022|-0.46|-0.15|131400000|144740000
2023-01-01 19:19:02|02906|1169506|NASDAQ BOLT|48.96M|48960000|1.30|243,741|-73.47%|14|2023-03-29|15/12/2022||-0.59||1170000|2022-11-10|15/09/2022|-0.58|-0.5533|2110000|990000
2023-01-01 19:19:09|02907|20652|NYSE NR|390.29M|390290000|4.150|574,610|41.16%|38|2023-02-09|15/12/2022||0.0628||191400000|2022-11-01|15/09/2022|0.06|0.04|219900000|181400000
2023-01-01 19:19:13|02908|995704|NASDAQ JNCE|57.38M|57380000|1.110|1,292,838|-86.71%|26|2023-03-09|15/12/2022||-0.4317||15000000|2022-11-10|15/09/2022|-0.6|-0.62|0.00|2500000
2023-01-01 19:19:19|02909|17198|NASDAQ SMMF|318M|318000000|24.89|16,094|-9.33%|26|2023-01-30|15/12/2022||1.19||40160000|2022-10-27|15/09/2022|1.11|1.13|39000000|37590000
2023-01-01 19:19:22|02910|1167138|NYSE SQZ|21.79M|21790000|0.74|76,553|-91.71%|13|2023-03-16|15/12/2022||-1.05||4700000|2022-11-09|15/09/2022|-0.77|-0.82|3500000|4260000
2023-01-01 19:19:28|02911|945635|NYSE AJX|165.97M|165970000|7.25|68,215|-44.91%|32|2023-03-02|15/12/2022||0.185||11320000|2022-11-03|15/09/2022|0.1597|0.2375|10520000|14100000
2023-01-01 19:19:32|02912|958240|NASDAQ PVBC|126.82M|126820000|7.28|131,388|-60.86%|24|2023-01-26|15/12/2022||0.3||21900000|2022-10-27|15/09/2022|0.28|0.28||21100000
2023-01-01 19:19:37|02913|1129489|NASDAQ SPFI|468.01M|468010000|27.53|42,151|-1.01%|19|2023-01-26|15/12/2022||0.635||51990000|2022-10-21|15/09/2022|0.86|0.7|56040000|52640000
2023-01-01 19:19:45|02914|16752|NASDAQ NRIM|310.22M|310220000|54.57|15,229|25.56%|38|2023-01-30|15/12/2022||1.66||23800000|2022-10-26|15/09/2022|1.76|1.35|34980000|18300000
2023-01-01 19:19:48|02915|976068|NASDAQ AGLE|27.67M|27670000|0.450|1,939,792|-90.53%|27|2023-03-15|15/12/2022||-0.2267||58000|2022-11-03|15/09/2022|-0.173|-0.25|174000|208330
2023-01-01 19:19:54|02916|15330|NASDAQ ACTG|183.3M|183300000|4.210|312,305|-17.93%|38|2023-03-16|15/12/2022||-0.04||13500000|2022-11-10|15/09/2022|0.02|-0.04|15880000|13500000
2023-01-01 19:19:57|02917|24438|NYSE LCTX|198.87M|198870000|1.170|378,677|-52.24%|35|2023-03-16|15/12/2022||-0.0371||2860000|2022-11-10|15/09/2022|-0.04|-0.03|3000000|3820000
2023-01-01 19:20:05|02918|20494|NYSE HT|398.29M|398290000|8.52|362,562|-7.09%|38|2023-02-22|15/12/2022||-0.14||100040000|2022-10-26|15/09/2022|2.82|-0.127|104250000|103590000
2023-01-01 19:20:09|02919|31020|NASDAQ CSTE|196.86M|196860000|5.71|114,673|-49.65%|38|2023-02-08|15/12/2022||0.295||187150000|2022-11-09|15/09/2022|0.01|0.27|180700000|182850000
2023-01-01 19:20:19|02920|940762|NASDAQ LOCO|369.01M|369010000|9.96|226,493|-18.96%|34|2023-03-09|15/12/2022||0.134||114730000|2022-11-03|15/09/2022|0.14|0.12|119900000|115740000
2023-01-01 19:20:27|02921|1089602|NASDAQ AMAL|706.69M|706690000|23.04|174,351|37.39%|22|2023-01-26|15/12/2022||0.74||71620000|2022-10-27|15/09/2022|0.8|0.71|70820000|67770000
2023-01-01 19:20:31|02922|1081658|NASDAQ KZR|481.38M|481380000|7.040|679,029|-57.89%|23|2023-03-16|15/12/2022||-0.3067||0.00|2022-11-10|15/09/2022|-0.25|-0.3|0.00|
2023-01-01 19:20:35|02923|102889|NASDAQ CBAY|530.93M|530930000|6.270|513,160|85.5%|34|2023-03-16|15/12/2022||-0.2644||6000000|2022-11-14|15/09/2022|-0.28|-0.3|0.00|
2023-01-01 19:20:39|02924|16836|NASDAQ ORRF|247.29M|247290000|23.16|17,268|-8.1%|32|2023-01-25|15/12/2022||0.795||32650000|2022-10-18|15/09/2022|0.75|0.795|31510000|31450000
2023-01-01 19:20:43|02925|31038|NASDAQ HBMD|438.35M|438350000|23.30|1,796,634|6.93%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2023-01-01 19:20:47|02926|1008978|NASDAQ PCSB|291.97M|291970000|19.04|58,779|0%|25|2023-01-26|15/12/2022||0.31||12440000|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000
2023-01-01 19:20:51|02927|20945|NYSE SB|345.91M|345910000|2.910|888,783|-22.81%|38|2023-02-22|15/12/2022||0.2893||79190000|2022-11-09|15/09/2022|0.39|0.34|93700000|88760000
2023-01-01 19:20:54|02928|16659|NASDAQ MPB|476.01M|476010000|29.97|44,229|-5.58%|24|2023-01-26|15/12/2022||0.94||45820000|2022-10-26|15/09/2022|0.97|0.82|45370000|41430000
2023-01-01 19:21:03|02929|30911|NYSE RLGT|240.94M|240940000|5.090|122,456|-30.18%|36|2023-02-08|15/12/2022||0.1663||366040000|2022-11-09|15/09/2022|0.16|0.2804|330970000|357640000
2023-01-01 19:21:08|02930|17140|NASDAQ SCOR|106.73M|106730000|1.160|405,335|-65.27%|38|2023-03-02|15/12/2022||0.0733||104270000|2022-11-08|15/09/2022|-0.6|0.05|92800000|96820000
2023-01-01 19:21:19|02931|16683|NASDAQ MTRX|168.11M|168110000|6.22|114,395|-17.29%|38|2023-02-08|15/12/2022||-0.1||202850000|2022-11-07|15/09/2022|-0.24|-0.265|208430000|199610000
2023-01-01 19:21:23|02932|48365|NYSE BHR|324.06M|324060000|4.110|495,685|-19.41%|34|2023-02-23|15/12/2022||-0.131||164870000|2022-11-02|15/09/2022|-0.2|-0.0479|161190000|164730000
2023-01-01 19:21:26|02933|28172|OTC EMWPF|2.27M|2270000|0.1200|20,351|-97.5%|35|2023-02-23|15/12/2022||0.8914||253140000|2022-11-30|15/09/2022||1.17||227770000
2023-01-01 19:21:30|02934|1129393|NASDAQ RRBI|366.81M|366810000|51.06|5,239|-4.56%|20|2023-01-27|15/12/2022||1.36||28440000|2022-10-28|15/09/2022|1.42|1.32|27960000|27400000
2023-01-01 19:21:38|02935|20707|NYSE OCN|232.11M|232110000|30.58|40,635|-23.49%|38|2023-03-01|15/12/2022||0.8275||255000000|2022-11-03|15/09/2022|4.33|0.8275|271520000|252210000
2023-01-01 19:21:42|02936|17201|NASDAQ SMSI|118.1M|118100000|2.100|198,601|-57.32%|37|2023-03-09|15/12/2022||-0.0825||11160000|2022-11-09|15/09/2022|-0.09|-0.09|11700000|13350000
2023-01-01 19:21:46|02937|1073373|NASDAQ SURF|49.64M|49640000|0.820|347,452|-82.85%|25|2023-03-08|15/12/2022||-0.405||3850000|2022-11-02|15/09/2022|-0.39|-0.4567|0.00|100000
2023-01-01 19:21:59|02938|17609|NASDAQ ZEUS|373.74M|373740000|33.58|62,929|42.89%|38|2023-02-23|15/12/2022||0.11||550250000|2022-11-03|15/09/2022|1.04|0.93|634000000|651470000
2023-01-01 19:22:07|02939|1046340|NASDAQ HFFG|210.77M|210770000|4.060|34,475|-52.01%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2023-01-01 19:22:20|02940|17507|NASDAQ VRA|140.87M|140870000|4.53|259,385|-46.77%|38|2023-03-08|15/01/2023||0.23||136810000|2022-12-07|15/10/2022|0.2|0.11|124000000|120530000
2023-01-01 19:22:29|02941|31035|NASDAQ FSBW|253.67M|253670000|33.44|15,644|-0.56%|25|2023-01-26|15/12/2022||1.05||30450000|2022-10-26|15/09/2022|1.08|0.93|31710000|30050000
2023-01-01 19:22:33|02942|16523|NASDAQ LFCR|191.78M|191780000|6.48|71,424|-41.62%|39|2023-04-04|15/02/2023||0.085||54540000|2023-01-04|15/11/2022||-0.12||46600000
2023-01-01 19:22:37|02943|48416|NASDAQ FRBA|267.54M|267540000|13.76|31,304|-5.17%|32|2023-01-31|15/12/2022||0.5133||26670000|2022-10-25|15/09/2022|0.52|0.5033|25510000|25580000
2023-01-01 19:22:40|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,008,187|-5.97%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2023-01-01 19:22:43|02945|1089261|NASDAQ MESA|55.53M|55530000|1.530|415,626|-72.68%|29|2023-02-07|15/12/2022||-0.365||135540000|2022-12-28|15/09/2022|-0.37|-0.29|125600000|124190000
2023-01-01 19:22:47|02946|20279|NYSE AHT|161.68M|161680000|4.470|404,263|-53.44%|39|2023-02-22|15/12/2022||-0.89||304120000|2022-11-01|15/09/2022|-0.73|-0.64|328160000|325310000
2023-01-01 19:22:52|02947|15508|NASDAQ AVNW|353.07M|353070000|31.19|63,170|-2.77%|38|2023-02-09|15/12/2022||0.7883||84870000|2022-11-02|15/09/2022|0.75|0.712|81250000|81090000
2023-01-01 19:22:56|02948|20460|NYSE PKE|274.52M|274520000|13.41|67,398|1.59%|37|2023-01-05|15/11/2022|||||2022-10-06|15/08/2022|0.09||13880000|
2023-01-01 19:23:04|02949|1129463|NASDAQ LOTZ|17.72M|17720000|0.148|661,939|-93.48%|16|2023-03-13|15/12/2022||-0.2803||84740000|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000
2023-01-01 19:23:08|02950|16577|NASDAQ MCBC|377.74M|377740000|11.030|63,505|25.06%|36|2023-01-26|15/12/2022||0.24||22460000|2022-10-27|15/09/2022|0.29|0.24|25760000|22180000
2023-01-01 19:23:11|02951|29685|NYSE TK|455.82M|455820000|4.540|828,836|44.59%|38|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|0.32||303200000|
2023-01-01 19:23:15|02952|100168|NASDAQ TACO|455.89M|455890000|12.51|450,714|0.48%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2023-01-01 19:23:19|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|0.91%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2023-01-01 19:23:21|02954|24401|NYSE VHC|91.78M|91780000|1.300|136,800|-50%|29|2023-02-28|15/12/2022|||||2022-11-08|15/09/2022|-0.06||4000|
2023-01-01 19:23:24|02955|16946|NASDAQ POWL|415.88M|415880000|35.18|59,434|19.29%|38|2023-02-07|15/12/2022||0.09||122550000|2022-12-05|15/09/2022|0.73|0.19|163000000|141000000
2023-01-01 19:23:30|02956|1073036|NASDAQ FIXX|72.43M|72430000|1.260|181,640|-65.38%|23|2023-03-15|15/12/2022||-0.4882||830600|2022-11-10|15/09/2022|-0.59|-0.4564|802000|860600
2023-01-01 19:23:34|02957|20915|NYSE BRT|353.64M|353640000|19.64|62,162|-18.13%|26|2023-03-15|15/12/2022||-0.11||22430000|2022-11-07|15/09/2022|0.37|-0.13|21700000|18190000
2023-01-01 19:23:36|02958|1129485|NYSE PSTL|336.97M|336970000|14.53|105,163|-26.62%|18|2023-03-29|15/12/2022||0.0092||13860000|2022-11-01|15/09/2022|0.04|0.0365|13180000|13160000
2023-01-01 19:23:45|02959|949628|NASDAQ XBIT|106.84M|106840000|3.51|37,072|-68.46%|31|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022|-0.42||1680000|
2023-01-01 19:23:48|02960|16973|NASDAQ EYPT|119.29M|119290000|3.500|146,922|-71.41%|36|2023-03-02|15/12/2022||-0.635||10270000|2022-11-02|15/09/2022|-0.49|-0.63|10010000|11610000
2023-01-01 19:23:52|02961|1163124|NASDAQ NKTX|291.45M|291450000|5.99|648,962|-60.98%|14|2023-03-17|15/12/2022||-0.6315||0.00|2022-11-09|15/09/2022|-0.58|-0.5962|0.00|0.00
2023-01-01 19:23:55|02962|1163026|NASDAQ AKUS|491.02M|491020000|13.29|671,642|56.35%|13|2023-03-28|15/12/2022||-0.684||0.00|2022-11-14|15/09/2022|-0.54|-0.6443|0.00|0.00
2023-01-01 19:23:59|02963|15905|NASDAQ DGICA|472.59M|472590000|14.20|51,732|-0.63%|38|2023-02-21|15/12/2022||0.2959||188440000|2022-10-27|15/09/2022|-0.27|0.2165|206230000|204100000
2023-01-01 19:24:02|02964|31073|NASDAQ CRDF|60.67M|60670000|1.400|244,726|-76.71%|37|2023-03-01|15/12/2022||-0.238||68600|2022-11-03|15/09/2022|-0.2|-0.264|93000|68200
2023-01-01 19:24:06|02965|992681|NASDAQ CTXR|115.44M|115440000|0.790|489,480|-48.7%|24|2023-02-15|15/12/2022||-0.06||19160000|2022-12-22|15/09/2022|-0.06|-0.05||0.00
2023-01-01 19:24:22|02966|16622|NASDAQ MHLD|183.91M|183910000|2.110|98,397|-31.05%|38|2023-03-13|15/12/2022||0.00|||2022-11-09|15/09/2022|-0.09|0.00|12620000|
2023-01-01 19:24:25|02967|1034513|NASDAQ BBCP|331.11M|331110000|5.850|157,804|-28.66%|24|2023-03-09|15/01/2023||0.0778||97080000|2023-01-11|15/10/2022||0.1357||103330000
2023-01-01 19:24:33|02968|16780|NASDAQ NWPX|334.55M|334550000|33.70|49,071|5.97%|38|2023-03-07|15/12/2022||0.81||108000000|2022-11-08|15/09/2022|1.05|0.78|122980000|112000000
2023-01-01 19:24:37|02969|1052355|NASDAQ FDBC|265.44M|265440000|47.14|4,494|-20.1%|23|2022-10-26|15/09/2022|1.36||24050000||2022-07-27|15/06/2022|1.35||23320000|
2023-01-01 19:24:41|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|33.12%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2023-01-01 19:24:45|02971|50995|NASDAQ DRIO|99.71M|99710000|4.28|140,898|-67%|30|2023-03-20|15/12/2022||-0.6583||6340000|2022-11-14|15/09/2022|-0.64|-0.76|6610000|6290000
2023-01-01 19:24:49|02972|15683|NASDAQ CECO|400.28M|400280000|11.680|223,268|87.48%|37|2023-03-09|15/12/2022||0.146||98860000|2022-11-07|15/09/2022|0.2|0.11|108410000|95230000
2023-01-01 19:24:53|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|0.58%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2023-01-01 19:24:57|02974|16744|NASDAQ NNBR|65.8M|65800000|1.500|184,079|-63.41%|36|2023-03-09|15/12/2022||-0.01||125930000|2022-11-01|15/09/2022|0.03|0.01|127300000|131570000
2023-01-01 19:25:00|02975|1166560|NASDAQ ONCR|6.58M|6580000|0.25|102,773|-95.19%|13|2023-03-08|15/12/2022||-0.6125||0.00|2022-11-02|15/09/2022|-0.76|-0.75|0.00|0.00
2023-01-01 19:25:04|02976|20960|NYSE FF|355.8M|355800000|8.130|186,414|6.41%|38|2023-03-17|15/12/2022|||||2022-11-09|15/09/2022|0.36||118140000|
2023-01-01 19:25:08|02977|1076698|NYSE USX|90.59M|90590000|1.810|115,025|-69.17%|26|2023-02-09|15/12/2022||-0.0633||538750000|2022-11-03|15/09/2022|-0.38|-0.0982|547830000|540760000
2023-01-01 19:25:11|02978|15889|NASDAQ DAKT|128.21M|128210000|2.820|315,536|-44.16%|38|2023-02-21|15/01/2023||0.09||164680000|2022-12-12|15/10/2022|-0.29|0.09|187440000|184210000
2023-01-01 19:25:14|02979|100200|NASDAQ EIGR|52.01M|52010000|1.180|872,811|-77.26%|35|2023-03-16|15/12/2022||-0.5296||5070000|2022-11-03|15/09/2022|-0.5695|-0.5052|4020000|4260000
2023-01-01 19:25:22|02980|16495|NASDAQ LCUT|167.01M|167010000|7.59|30,923|-52.47%|38|2023-03-16|15/12/2022||0.38||207820000|2022-11-03|15/09/2022|0.16|0.315|186590000|196520000
2023-01-01 19:25:24|02981|1080088|NASDAQ AVRO|31.21M|31210000|0.713|346,638|-81.48%|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
2023-01-01 19:25:28|02982|1096079|NASDAQ CBNK|330.92M|330920000|23.54|15,503|-10.15%|24|2023-01-25|15/12/2022||0.755||46150000|2022-10-20|15/09/2022|0.7517|0.7275|43790000|45500000
2023-01-01 19:25:31|02983|1153038|NASDAQ HBT|562.69M|562690000|19.57|34,614|4.48%|18|2023-01-26|15/12/2022||0.5699||48360000|2022-10-24|15/09/2022|0.55|0.496|45620000|45160000
2023-01-01 19:25:35|02984|1152989|NASDAQ FREQ|135.76M|135760000|3.850|149,741|-24.95%|18|2023-03-29|15/12/2022||-0.6425||0.00|2022-11-08|15/09/2022|-0.55|-0.57|0.00|0.00
2023-01-01 19:25:38|02985|16192|NASDAQ GLRE|283.82M|283820000|8.150|85,249|3.95%|38|2023-02-22|15/12/2022||0.6939|||2022-11-02|15/09/2022|-0.56|0.0526|155150000|
2023-01-01 19:25:43|02986|16923|NASDAQ PLPC|409.77M|409770000|83.29|10,434|28.73%|26|2023-03-10|15/12/2022|||||2022-11-01|15/09/2022|2.36||165400000|
2023-01-01 19:25:45|02987|998045|NASDAQ NODK|280.29M|280290000|13.27|9,467|-29.83%|23|2022-11-07|15/09/2022|-0.47||90010000||2022-08-04|15/06/2022|-2.15||84910000|
2023-01-01 19:25:48|02988|1169488|NASDAQ AFCG|320.33M|320330000|15.73|124,091|-30.89%|10|2023-03-09|15/12/2022||0.59||18930000|2022-11-08|15/09/2022|0.585|0.6557|18140000|19210000
2023-01-01 19:25:52|02989|16914|NASDAQ PKOH|147.02M|147020000|12.23|21,766|-42.23%|37|2023-03-06|15/12/2022||0.555||430800000|2022-11-07|15/09/2022|0.52|0.435|435800000|428000000
2023-01-01 19:25:55|02990|940832|NASDAQ ADVM|57.79M|57790000|0.580|566,356|-67.07%|31|2023-03-07|15/12/2022||-0.3225||0.00|2022-11-10|15/09/2022|-0.4|-0.35|0.00|
2023-01-01 19:25:58|02991|1121798|NASDAQ ASLE|839.01M|839010000|16.22|246,421|-8.57%|16|2023-03-13|15/12/2022||0.1733||121830000|2022-11-08|15/09/2022|-0.03|0.05|51000000|71510000
2023-01-01 19:26:02|02992|20884|NYSE MG|147.38M|147380000|4.93|60,287|-33.65%|40|2023-03-09|15/12/2022||0.11||174560000|2022-11-03|15/09/2022|0.14|0.23|178500000|187500000
2023-01-01 19:26:05|02993|41341|NASDAQ TNXP|22.04M|22040000|0.3898|4,543,414|-96.59%|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
2023-01-01 19:26:09|02994|1121155|NASDAQ TCRR|38.61M|38610000|1.00|295,847|-78.57%|22|2023-04-03|15/12/2022||-0.7717||0.00|2022-11-08|15/09/2022|-0.79|-0.8267|0.00|0.00
2023-01-01 19:26:12|02995|17495|NASDAQ VLGEA|337.99M|337990000|23.29|28,112|-0.43%|30|2023-03-08|15/01/2023|||||2022-12-06|15/10/2022|0.85||519700000|
2023-01-01 19:26:16|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|0.9%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2023-01-01 19:26:21|02997|52760|||||||35|2023-03-08|15/12/2022|||||2022-11-02|15/09/2022|-0.09||423000000|
2023-01-01 19:26:25|02998|16106|NASDAQ FLXS|81.21M|81210000|15.40|13,210|-42.67%|33|2023-01-23|15/12/2022||0.03||89530000|2022-10-24|15/09/2022|0.09|-0.25|95680000|82340000
2023-01-01 19:26:29|02999|31034|NASDAQ FRGI|183.53M|183530000|7.35|26,741|-33.24%|38|2023-02-27|15/12/2022||-0.06||102680000|2022-11-10|15/09/2022|-0.1|0.1|95600000|93590000
2023-01-01 19:26:32|03000|976457|NASDAQ SCWX|542.96M|542960000|6.39|80,701|-59.99%|27|2023-03-16|15/01/2023||-0.2675||111560000|2022-12-01|15/10/2022|-0.16|-0.2|110900000|119080000
2023-01-01 19:26:36|03001|20546|NYSE ODC|239.94M|239940000|33.54|10,392|2.47%|39|2023-03-09|15/01/2023|||||2022-12-06|15/10/2022|0.76||98540000|
2023-01-01 19:26:40|03002|40992|NASDAQ HMTV|289.92M|289920000|7.15|256,220|-1.65%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000
2023-01-01 19:26:43|03003|1169484|NASDAQ SNSE|45.77M|45770000|1.49|55,838|-74.31%|12|2023-03-09|15/12/2022||-0.405||0.00|2022-11-08|15/09/2022|-0.44|-0.4|0.00|
2023-01-01 19:26:45|03004|1163254|NASDAQ PSTX|438.46M|438460000|5.300|437,548|-22.17%|17|2023-03-09|15/12/2022||0.1275||8330000|2022-11-10|15/09/2022|0.92|-0.6525|116310000|1250000
2023-01-01 19:26:49|03005|1153684|NASDAQ ETNB|592.42M|592420000|12.73|932,330|-2.6%|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
2023-01-01 19:26:57|03006|17502|NASDAQ VOXX|200.59M|200590000|8.38|103,704|-17.6%|39|2023-01-09|15/11/2022||0.16||169800000|2022-10-11|15/08/2022|-0.42|-0.065|125710000|137930000
2023-01-01 19:26:59|03007|1156575|NASDAQ BDTX|65.46M|65460000|1.80|202,943|-66.23%|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
2023-01-01 19:27:07|03008|1163279|NASDAQ TIG|307.32M|307320000|6.00|371,854|-32.66%|13|2023-03-22|15/12/2022||0.075||142530000|2022-11-02|15/09/2022|0.11|0.0875|162180000|165190000
2023-01-01 19:27:10|03009|16702|NASDAQ NATR|159.47M|159470000|8.32|41,576|-55.03%|38|2023-03-07|15/12/2022||0.15||101700000|2022-11-03|15/09/2022|-0.06|0.1|104510000|103100000
2023-01-01 19:27:13|03010|1167743|NASDAQ SPRY|211.66M|211660000|8.53|203,321|28.08%|12|2023-03-29|15/12/2022||-0.32||0.00|2022-11-02|15/09/2022|-0.5|-0.36|0.00|0.00
2023-01-01 19:27:16|03011|1163753|NASDAQ PBFS|286.71M|286710000|11.40|15,318|0.71%|15|2022-11-14|15/09/2022|0.21||19000000||2022-09-23|15/06/2022|0.09||15440000|
2023-01-01 19:27:23|03012|1061143|NASDAQ ACET|383.09M|383090000|8.94|735,468|-48.89%|25|2023-03-09|15/12/2022||-0.281||12750000|2022-11-08|15/09/2022|-0.53|-0.5318|0.00|0.00
2023-01-01 19:27:26|03013|21030|NYSE IVC|15.86M|15860000|0.420|454,849|-84.56%|38|2023-02-08|15/12/2022||-0.24||188760000|2022-11-07|15/09/2022|-0.861|-0.385|170410000|197040000
2023-01-01 19:27:29|03014|102927|NASDAQ IMUX|62.1M|62100000|1.40|3,962,871|-85.37%|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
2023-01-01 19:27:36|03015|30798|NYSE IBIO|4.68M|4680000|0.4444|335,259|-96.76%|24|2023-02-14|15/12/2022||-1.38||1000000|2022-11-21|15/09/2022|-0.85|-1.25||500000
2023-01-01 19:27:39|03016|1131052|NYSE FOA|239.01M|239010000|1.270|153,182|-68.01%|13|2023-03-01|15/12/2022||-0.1114||146120000|2022-11-09|15/09/2022|-0.1|-0.0538|71100000|245420000
2023-01-01 19:27:46|03017|20854|NYSE CRDa|264.17M|264170000|5.560|27,672|-25.77%|38|2023-02-27|15/12/2022||0.18||300790000|2022-11-08|15/09/2022|0.16|0.2|294920000|304030000
2023-01-01 19:27:49|03018|1129438|NYSE MEC|255.39M|255390000|12.66|71,780|-15.09%|19|2023-03-01|15/12/2022||0.1739||119660000|2022-11-01|15/09/2022|0.32|0.22|136300000|137120000
2023-01-01 19:27:53|03019|16229|NASDAQ ONCT|55.52M|55520000|1.000|278,622|-55.95%|38|2023-03-09|15/12/2022||-0.217||257750|2022-11-03|15/09/2022|-0.21|-0.238|382000|325000
2023-01-01 19:27:57|03020|15609|NASDAQ BSET|159.13M|159130000|17.38|47,190|11.85%|34|2023-03-30|15/02/2023||0.25||106090000|2023-01-19|15/11/2022||0.375||111600000
2023-01-01 19:28:03|03021|1072329|NASDAQ LAZY|125.81M|125810000|11.94|107,793|-44.57%|24|2023-03-23|15/12/2022||0.47||291130000|2022-11-03|15/09/2022|0.35|0.73|333800000|323700000
2023-01-01 19:28:06|03022|1043280|NASDAQ MBIO|42.17M|42170000|0.395|378,131|-76.21%|24|2023-03-20|15/12/2022||-0.1925||0.00|2022-11-14|15/09/2022|-0.18|-0.1975|0.00|0.00
2023-01-01 19:28:10|03023|16478|NASDAQ KVHI|196.04M|196040000|10.22|39,895|11.21%|38|2023-03-03|15/12/2022||-0.02||34400000|2022-12-06|15/09/2022|1.58|-0.07|35170000|35200000
2023-01-01 19:28:13|03024|16124|NASDAQ FRBK|137.14M|137140000|2.150|212,088|-42.2%|32|2023-01-23|15/12/2022||0.09||47500000|2022-10-26|15/09/2022|0.06|0.085|41080000|43690000
2023-01-01 19:28:17|03025|1097779|NASDAQ LEGH|462.74M|462740000|18.96|37,118|-28.37%|22|2023-03-15|15/12/2022||0.58||59820000|2022-11-08|15/09/2022|0.58|0.6067|57330000|61630000
2023-01-01 19:28:23|03026|1174322|NYSE AOMR|117.9M|117900000|4.73|122,765|-71.12%|11|2023-03-14|15/12/2022||0.315||16460000|2022-11-08|15/09/2022|0.84|0.4466|-71830000|17830000
2023-01-01 19:28:26|03027|20673|NYSE BH|316.3M|316300000|138.80|2,042|-2.64%|28|2023-02-27|15/12/2022|||||2022-11-14|15/09/2022|18.21||92030000|
2023-01-01 19:28:29|03028|1137408|NASDAQ BCEL|31.28M|31280000|0.801|135,999|-73.58%|20|2023-03-15|15/12/2022||-0.5925||0.00|2022-11-10|15/09/2022|-0.6|-0.7111|0.00|0.00
2023-01-01 19:28:32|03029|1163487|NASDAQ INZY|42.41M|42410000|1.05|120,274|-84.6%|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
2023-01-01 19:28:35|03030|1072283|NASDAQ HOFV|948.09M|948090000|8.060|26,655|-75.9%|17|2023-03-08|15/12/2022||-0.09||6950000|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000
2023-01-01 19:28:38|03031|17310|NASDAQ TAST|69.91M|69910000|1.360|131,898|-54.05%|38|2023-03-01|15/12/2022||-0.215||433150000|2022-11-09|15/09/2022|-0.14|-0.2|444000000|439330000
2023-01-01 19:28:42|03032|1061145|NASDAQ SLDB|97.76M|97760000|5.380|31,688|-79.5%|25|2023-03-15|15/12/2022||-0.1547||1680000|2022-11-10|15/09/2022|-2.71|-2.67||1180000
2023-01-01 19:28:45|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|950,297|-52.05%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2023-01-01 19:28:48|03034|1086972|NYSE RVI|63.35M|63350000|3.00|403,523.16|-53.27%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2023-01-01 19:28:51|03035|1008760|NYSE EEX|238.1M|238100000|3.540|36,785|-10.83%|25|2023-02-16|15/12/2022||0.15||63500000|2022-11-03|15/09/2022|0.5047|0.12|62400000|51500000
2023-01-01 19:28:55|03036|41224|NYSE NGVC|206.92M|206920000|9.14|64,470|-35.86%|38|2023-02-02|15/12/2022||0.35||289000000|2022-11-17|15/09/2022|0.09|0.2|274210000|282000000
2023-01-01 19:28:58|03037|989653|NASDAQ FLNT|87.15M|87150000|1.090|78,757|-45.23%|26|2023-03-15|15/12/2022||0.05||102250000|2022-11-07|15/09/2022|0.06|0.02|89050000|91070000
2023-01-01 19:29:01|03038|21142|NYSE SRT|150.96M|150960000|3.750|36,875|-28.16%|38|2023-03-16|15/12/2022||0.12||174880000|2022-11-09|15/09/2022|0.1|0.1185|163140000|168830000
2023-01-01 19:29:05|03039|40101|NASDAQ UIHC|45.91M|45910000|1.060|181,015|-75.58%|37|2023-02-22|15/12/2022||-0.53||238900000|2022-11-09|15/09/2022|-1.65|-0.45|123800000|289030000
2023-01-01 19:29:08|03040|1156304|NYSE VEL|312.81M|312810000|9.65|18,174|-29.56%|18|2023-04-12|15/12/2022||0.2846||28900000|2022-11-03|15/09/2022|0.29|0.298|26780000|27600000
2023-01-01 19:29:12|03041|961750|NYSE AC|923.87M|923870000|41.99|3,436|-2.35%|24|2022-11-14|15/09/2022|-0.75||2560000||2022-08-03|15/06/2022|-1.36||2550000|
2023-01-01 19:29:15|03042|1169946|NASDAQ TLIS|11.94M|11940000|0.446|111,846|-88.89%|12|2023-03-14|15/12/2022||-0.7541||380000|2022-11-03|15/09/2022|-0.98|-0.7796|796000|360000
2023-01-01 19:29:22|03043|1082076|NASDAQ LSEA|213.35M|213350000|5.210|50,568|-28.83%|15|2023-03-09|15/12/2022||0.7667||439220000|2022-11-03|15/09/2022|0.69|0.5148|335590000|341430000
2023-01-01 19:29:29|03044|958191|NYSE STON|419.2M|419200000|3.530|621,490|54.82%|29|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|-0.15||80000000|
2023-01-01 19:29:32|03045|1167742|NASDAQ SGTX|11.36M|11360000|0.35|50,412|-87.32%|15|2023-03-15|15/12/2022||-0.4469||2500000|2022-11-10|15/09/2022|-0.27|-0.425|4250000|2500000
2023-01-01 19:29:36|03046|17355|NYSE TISI|224.68M|224680000|5.250|24,667|-51.83%|38|2023-03-16|15/12/2022||0.2||262200000|2022-11-08|15/09/2022|-0.55|-0.1|218340000|267300000
2023-01-01 19:29:41|03047|20885|NYSE NL|332.44M|332440000|6.810|19,442|-7.97%|37|2023-03-08|15/12/2022|||||2022-11-02|15/09/2022|-0.18||42900000|
2023-01-01 19:29:44|03048|16857|NASDAQ HPK|2.59B|2590000000|22.870|173,379|56.22%|17|2023-03-13|15/12/2022||1.08||279330000|2022-11-14|15/09/2022|0.85|1.04|204110000|251600000
2023-01-01 19:29:48|03049|29712|NYSE VHI|620.73M|620730000|22.00|24,803|-23.48%|37|2023-03-09|15/12/2022||0.48|||2022-11-03|15/09/2022|0.92|1.07|556300000|
2023-01-01 19:29:51|03050|1166745|NASDAQ SPRB|25.86M|25860000|1.10|61,214|-75.39%|13|2023-03-13|15/12/2022||-0.5486||0.00|2022-11-10|15/09/2022|-0.48|-0.535|0.00|0.00
2023-01-01 19:29:53|03051|1169333|NASDAQ HMPT|189.61M|189610000|1.370|34,461|-69.56%|13|2023-03-09|15/12/2022||-0.1626||47160000|2022-11-10|15/09/2022|-0.68|-0.2|71700000|71500000
2023-01-01 19:29:57|03052|24437|NYSE CIX|227.44M|227440000|18.48|6,379|-17.76%|37|2023-03-01|15/12/2022|||||2022-11-02|15/09/2022|0.4||42860000|
2023-01-01 19:30:00|03053|348|ETR ADSGn|23.13B|23130000000|127.46|855,402|-49.66%|38|2023-03-08|15/12/2022||-2.08||5830000000|2022-10-20|15/09/2022|0.34|1.04|6410000000|6570000000
2023-01-01 19:30:03|03054|347|ETR ALVG|195.08M|195080000|200.90|897,596|-3.25%|39|2023-02-17|15/12/2022||5.09||37910000000|2022-11-09|15/09/2022|6.02|5.16|34800000000|37070000000
2023-01-01 19:30:06|03055|345|ETR BASFn|41.5B|41500000000|46.390|2,528,277|-24.91%|37|2023-02-24|15/12/2022||0.5583||19900000000|2022-10-25|15/09/2022|1.77|1.48|21950000000|21580000000
2023-01-01 19:30:10|03056|346|ETR BAYGn|47.48B|47480000000|48.33|2,394,206|2.83%|37|2023-02-28|15/12/2022||1.37||12130000000|2022-11-08|15/09/2022|1.13|1.13|11280000000|10950000000
2023-01-01 19:30:14|03057|6283|ETR BEIG|24.31B|24310000000|107.200|262,004|18.61%|38|2023-03-01|15/12/2022||||2090000000|2022-10-27|15/09/2022|1.15|1.15|2250000000|2250000000
2023-01-01 19:30:17|03058|652|ETR BMWG|53.58B|53580000000|83.380|1,145,625|-5.77%|37|2023-03-22|15/12/2022||3.85||37630000000|2022-11-03|15/09/2022|4.25|4.13|37180000000|35330000000
2023-01-01 19:30:21|03059|14145|ETR BNRGn|9.23B|9230000000|59.720|435,900|-24.96%|37|2023-03-08|15/12/2022||1.39||4670000000|2022-11-09|15/09/2022|1.6|1.59|5100000000|4700000000
2023-01-01 19:30:25|03060|353|ETR CONG|11.2B|11200000000|55.98|477,959|-39.88%|38|2023-03-09|15/12/2022||1.55||9710000000|2022-11-10|15/09/2022|-1.05|1.58|10400000000|10020000000
2023-01-01 19:30:28|03061|958839|ETR 1COV|7.06B|7060000000|36.550|1,289,699|-32.56%|29|2023-03-02|15/12/2022||-0.8308||4000000000|2022-10-25|15/09/2022|0.06|0.2606|4620000000|4350000000
2023-01-01 19:30:31|03062|355|Daimler AG Stock - Inves|65.69B|65690000000|61.400|2,257,544|-9.16%|30|2023-02-17|15/12/2022||3.41||37560000000|2022-10-26|15/09/2022|3.66|3.18|37720000000|37950000000
2023-01-01 19:30:40|03063|1014089|ETR DHER|11.52B|11520000000|44.78|672,120|-54.31%|24|2023-04-27|15/12/2022||||2700000000|2022-11-10|15/09/2022|||2500000000|2520000000
2023-01-01 19:30:43|03064|352||21.57B|21570000000|10.588|9,228,235|-3.9%|38|2023-02-02|15/12/2022||0.346||6530000000|2022-10-25|15/09/2022|0.57|0.4253|6920000000|6560000000
2023-01-01 19:30:48|03065|359|ETR DB1Gn|29.64B|29640000000|161.400|346,662|9.72%|27|2023-02-08|15/12/2022||1.9||1140000000|2022-10-20|15/09/2022|2.15|1.95|1090000000|1040000000
2023-01-01 19:30:51|03066|354|ETR DPWGn|42.48B|42480000000|35.180|2,619,122|-37.78%|38|2023-03-09|15/12/2022||0.9821||23750000000|2022-11-08|15/09/2022|1.01|1.09|24040000000|22330000000
2023-01-01 19:30:53|03067|656|ETR DTEGn|92.67B|92670000000|18.638|6,767,318|14.34%|28|2023-02-23|15/12/2022||0.2209||29750000000|2022-11-10|15/09/2022|0.48|0.3316|28980000000|29340000000
2023-01-01 19:30:56|03068|9251|ETR EONGn|20.04B|20040000000|9.334|4,767,150|-23.44%|38|2023-03-15|15/12/2022||0.14||21760000000|2022-12-02|15/09/2022|0.6|0.28|28750000000|15390000000
2023-01-01 19:31:00|03069|653|ETR FMEG|11.08B|11080000000|30.570|786,621|-46.5%|38|2023-02-22|15/12/2022||0.5996||5000000000|2022-10-30|15/09/2022|0.78|0.7836|5100000000|5100000000
2023-01-01 19:31:03|03070|6284|ETR FREG|14.78B|14780000000|26.250|1,552,340|-25.85%|38|2023-02-22|15/12/2022||0.8925||10900000000|2022-10-31|15/09/2022|0.66|0.6617|10460000000|10460000000
2023-01-01 19:31:07|03071|6334|ETR HEIG|10.25B|10250000000|53.280|466,140|-10.48%|38|2023-02-23|15/12/2022||2.08||5360000000|2022-11-03|15/09/2022|2.54|2.54|5850000000|5850000000
2023-01-01 19:31:10|03072|1054774|ETR HFGG|3.52B|3520000000|20.53|945,899|-69.6%|24|2023-03-08|15/12/2022||0.30||1930000000|2022-10-27|15/09/2022|0.02||1860000000|1780000000
2023-01-01 19:31:14|03073|357|ETR HNKG_p|26.47B|26470000000|65.02|470,368|-8.6%|38|2023-03-07|15/12/2022||1.07||5340000000|2022-11-08|15/09/2022|1.09|1.07|5980000000|5980000000
2023-01-01 19:31:17|03074|659|ETR IFXGn|37.02B|37020000000|28.430|4,129,614|-30.25%|38|2023-02-02|15/12/2022||0.5452||3920000000|2022-11-15|15/09/2022|0.63|0.5633|4140000000|3960000000
2023-01-01 19:31:21|03075|1097708|ETR LINI|150.83B|150830000000|305.450|656,237|-0.18%|26|2023-02-16|15/12/2022||2.87||8330000000|2022-10-27|15/09/2022|3.1|2.96|8800000000|8390000000
2023-01-01 19:31:24|03076|658|ETR MRCG|78.65B|78650000000|180.90|265,405|-20.31%|38|2023-03-02|15/12/2022||2.61||5840000000|2022-11-10|15/09/2022|2.12|2.64|5810000000|5700000000
2023-01-01 19:31:28|03077|6321|ETR MTXGn|10.81B|10810000000|202.20|135,730|12.71%|38|2023-02-16|15/12/2022||2.97||1610000000|2022-10-27|15/09/2022|2.14|2.13|1350000000|1310000000
2023-01-01 19:31:32|03078|662|ETR MUVGn|42.21B|42210000000|304.00|362,623|16.7%|38|2023-02-23|15/12/2022||8.4||17020000000|2022-11-21|15/09/2022|5.44|3.79|18230000000|16400000000
2023-01-01 19:31:40|03079|356|ETR PSHG_p|15.67B|15670000000|51.240|717,827|-38.59%|37|2023-03-21|15/12/2022|||||2022-11-08|15/09/2022|2.58||596000000|
2023-01-01 19:31:47|03080|958793|ETR PUMG|8.48B|8480000000|56.70|663,494|-47.26%|30|2023-03-01|15/12/2022||0.1842||2070000000|2022-10-26|15/09/2022|0.98|1.09|2350000000|2280000000
2023-01-01 19:31:51|03081|6336|ETR QIA|10.61B|10610000000|47.010|463,480|-4.04%|38|2023-02-07|15/12/2022||0.4627||483390000|2022-11-07|15/09/2022|0.5265|0.456|496330000|488100000
2023-01-01 19:31:54|03082|6306|ETR RWEG|28.12B|28120000000|41.590|1,615,475|16.43%|38|2023-03-14|15/12/2022||1.12|||2022-11-10|15/09/2022|0.03|0.4292|10740000000|7070000000
2023-01-01 19:31:56|03083|663|ETR SAPG|112.28B|112280000000|96.390|1,970,089|-22.83%|36|2023-01-26|15/12/2022||1.4||8560000000|2022-10-25|15/09/2022|1.12|1.23|7840000000|7630000000
2023-01-01 19:32:00|03084|19900|ETR SATG_p|24.08B|24080000000|369.400|85,625|-37.94%|38|2023-01-26|15/12/2022||1.61||974700000|2022-10-19|15/09/2022|2.45|2.45|1050000000|1050000000
2023-01-01 19:32:03|03085|350|ETR SIEGn|102.75B|102750000000|129.64|1,461,680|-15.09%|38|2023-02-09|15/12/2022||2.05||18370000000|2022-11-17|15/09/2022|3.36|3.31|20570000000|19510000000
2023-01-01 19:32:06|03086|1166602|ETR ENR1n|12.65B|12650000000|17.57|2,084,844|-21.88%|15|2023-02-07|15/12/2022||0.2578||6480000000|2022-11-15|15/09/2022|0.36|0.8872|9180000000|8830000000
2023-01-01 19:32:10|03087|1072226|ETR SHLG|52.26B|52260000000|46.73|459,942|-29%|25|2023-02-02|15/12/2022||0.51||4998000000|2022-11-09|15/09/2022|0.65|0.5899|6000000000|5820000000
2023-01-01 19:32:13|03088|6328|ETR SY1G|14.21B|14210000000|101.650|306,558|-21.99%|37|2023-03-08|15/12/2022||0.76||1120000000|2022-10-26|15/09/2022|0.88|0.92|1230000000|1230000000
2023-01-01 19:32:16|03089|22402|ETR VOWG_p|67.58B|67580000000|116.42|1,152,788|-34.4%|38|2023-03-14|15/12/2022||8.22||78080000000|2022-10-28|15/09/2022|3.9|5.82|70710000000|69880000000
2023-01-01 19:32:18|03090|49817|ETR VNAn|17.52B|17520000000|22.02|3,037,931|-54.6%|37|2023-03-07|15/12/2022||0.6023||773000000|2022-11-04|15/09/2022|0.42|0.6424|697250000|697250000
2023-01-01 19:32:22|03091|942333|ETR ZALG|8.39B|8390000000|33.11|1,352,922|-53.46%|32|2023-03-07|15/12/2022||0.2498||3220000000|2022-11-03|15/09/2022|-0.14|-0.0192|2350000000|2330000000
2023-01-01 19:32:28|03092|19756|ETR UUUG|146.2M|146200000|4.140|32,842|4.81%|27|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022|4.2||182300000|
2023-01-01 19:32:37|03093|6325|ETR ARLG|1.98B|1980000000|33.060|11,212|14.95%|38|2023-03-02|15/12/2022|||||2022-11-10|15/09/2022|0.72||257000000|257000000
2023-01-01 19:32:40|03094|1174918|ETR YOUG|4.6B|4600000000|5.88|148,327|-71.26%|11|2023-02-01|15/11/2022||-0.2952||574700000|2022-11-08|15/08/2022|-0.3458|-0.3458|437300000|447560000
2023-01-01 19:32:43|03095|962888|F A4Y|72.01M|72010000|2.220|6,971|-66.36%|25|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022|-0.14||51200000|
2023-01-01 19:32:47|03096|19760|ETR APME|38.39M|38390000|1.895|8,216|-68.1%|29|2023-03-28|15/12/2022|||||2022-11-24|15/09/2022|-0.01||6000000|6000000
2023-01-01 19:32:51|03097|49818|ETR ADLG|724.34M|724340000|6.62|3,998|2.32%|27|2023-03-29|15/12/2022|||||2022-11-29|15/09/2022|-1.1||50500000|
2023-01-01 19:32:54|03098|962340|ETR ADJ|158.05M|158050000|1.34|358,915|-87.71%|28|2023-03-22|15/12/2022||0.4678||64250000|2022-11-29|15/09/2022|-4.55|-0.0605|392900000|54740000
2023-01-01 19:32:57|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|-0.49%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2023-01-01 19:33:00|03100|953064|F LNSX|270.01M|270010000|11.60|1,600|-25.74%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022||||
2023-01-01 19:33:04|03101|19200|ETR AOXG|1.39B|1390000000|7.800|11,070|-40.48%|38|2023-03-02|15/12/2022|||||2022-11-07|15/09/2022|0.1002|0.18|52200000|51290000
2023-01-01 19:33:07|03102|1056289|F ACT1|212.85M|212850000|16.9000|7,738|-27.78%|24|2023-02-28|15/12/2022||||131050000|2022-10-26|15/09/2022|0.595|0.6|139200000|139200000
2023-01-01 19:33:15|03103|19201|ETR AMDG|661.01M|661010000|115.600|4,132|-36.48%|37|2023-03-21|15/12/2022|||||2022-10-25|15/09/2022|2.16||104800000|101700000
2023-01-01 19:33:18|03104|961763|F AT1|3.26B|3260000000|2.183|8,186,806|-58.97%|26|2023-03-29|15/12/2022||0.09||398540000|2022-11-29|15/09/2022|0.02|0.07|357400000|357400000
2023-01-01 19:33:21|03105|962860|F AYDGn|38.05M|38050000|6.760|1,108|-35.62%|24|2023-03-24|15/12/2022|||||2022-11-15|15/09/2022||||
2023-01-01 19:33:26|03106|1034495|TG AAGG|175.07M|175070000|11.4800|6,755|-16.08%|24|2023-04-14|15/12/2022||||59300000|2022-11-11|15/09/2022|0.05||58150000|58150000
2023-01-01 19:33:30|03107|6311|ETR NAFG|3.33B|3330000000|76.360|113,867|-13.29%|32|2023-02-06|15/12/2022||1.02|||2022-12-20|15/09/2022|2.43|2.89|4220000000|4200000000
2023-01-01 19:33:34|03108|1169593|F AG1G|1.58B|1580000000|7.80|297,817|-59.88%|12|2023-02-23|15/12/2022||-0.1985||1710000000|2022-11-02|15/09/2022|-0.2332|-0.2335|1710000000|1660000000
2023-01-01 19:33:40|03109|993977|ETR AVES|179.61M|179610000|15.1000|4,507|2.37%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2023-01-01 19:33:49|03110|49821|ETR BST1|58.61M|58610000|4.44|4,432|-37.46%|27|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|-0||22000000|22000000
2023-01-01 19:33:52|03111|6326|ETR B5AG|150.29M|150290000|5.760|9,266|-41.82%|34|2023-04-05|15/12/2023|||||2022-11-11|15/09/2022|0.11||408000000|
2023-01-01 19:33:56|03112|962864|F BYWG|1.56B|1560000000|60.60|345|23.67%|26|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.78||7160000000|
2023-01-01 19:34:01|03113|40204|ETR BYWGnx|1.56B|1560000000|43.200|18,465|12.06%|34|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.78||7160000000|
2023-01-01 19:34:05|03114|1054775|ETR BFSA|1.8B|1800000000|45.06|80,932|-33.15%|24|2023-03-02|15/12/2022||0.6711||306460000|2022-10-27|15/09/2022|0.93|0.685|285300000|285190000
2023-01-01 19:34:09|03115|39127|ETR BDTG|403.3M|403300000|39.950|4,764|-29.91%|33|2023-02-20|15/12/2022||0.08||223000000|2022-12-15|15/09/2022|0.9||269400000|262600000
2023-01-01 19:34:17|03116|964570|ETR ARTG|37.55M|37550000|5.35|5,283|-58.78%|26|2023-03-06|15/12/2022|||||2022-11-21|15/09/2022|0.07||12400000|
2023-01-01 19:34:20|03117|1174916|ETR BIKE|743.6M|743600000|3.84|42,654|-75.21%|10|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|-0.05|-0.04|72620000|70000000
2023-01-01 19:34:26|03118|6300|ETR GBFG|1.01B|1010000000|27.080|82,742|-9.43%|38|2023-02-14|15/12/2022||0.8674||1050000000|2022-11-09|15/09/2022|0.5777|0.5689|1080000000|1020000000
2023-01-01 19:34:29|03119|19781|ETR BIOG|1.52B|1520000000|42.800|796|0.23%|33|2023-03-30|15/12/2022|||||2022-11-14|15/09/2022|-0.72||107700000|
2023-01-01 19:34:33|03120|19203|ETR BIOG_p|1.52B|1520000000|34.000|2,176|-11.92%|33|2023-03-30|15/12/2022|||||2022-11-14|15/09/2022|-0.72||107700000|
2023-01-01 19:34:37|03121|19783|ETR BMWG_p|53.58B|53580000000|79.550|84,047|8.53%|37|2023-03-22|15/12/2022||3.85||37630000000|2022-11-03|15/09/2022|4.25|4.13|37180000000|35330000000
2023-01-01 19:34:40|03122|963035|F BVB|408.4M|408400000|3.704|126,781|-14.65%|26|2023-02-24|15/12/2022|||||2022-11-04|15/09/2022|0.34||104300000|85000000
2023-01-01 19:34:44|03123|963713|ETR BNNn|127.59M|127590000|5.8400|6,071|-37.2%|27|2023-02-27|15/12/2022|||||2023-01-16|15/09/2022||||
2023-01-01 19:34:48|03124|1081719|ETR CPXG|50.06M|50060000|16.20|497|1.25%|21|2022-12-12|15/06/2022|0.27||30780000||2022-12-12|15/03/2022|0.27||30250000|
2023-01-01 19:34:53|03125|661|ETR CECG|901.06M|901060000|1.857|699,099|-51%|36|2023-02-14|15/12/2022|||||2022-12-15|15/09/2022|0.29||5200000000|5140000000
2023-01-01 19:34:56|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-43.76%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2023-01-01 19:34:59|03127|19206|ETR CWCG|626.11M|626110000|88.700|4,180|-30.92%|35|2023-03-30|15/12/2022||||292400000|2022-11-11|15/09/2022|0.06||151400000|146700000
2023-01-01 19:35:02|03128|358|ETR CBKG|11.07B|11070000000|8.836|5,535,782|32.1%|28|2023-02-16|15/12/2022||0.3683||2510000000|2022-11-08|15/09/2022|0.3905|0.39|1890000000|1860000000
2023-01-01 19:35:05|03129|1056259|F CCAG|14.53M|14530000|0.5020|59,130|-95.55%|24|2023-02-21|15/12/2022|||||2022-11-15|15/09/2022|-1.76||29300000|
2023-01-01 19:35:07|03130|1088691|ETR CSQG|35.25M|35250000|25.40|225|-29.83%|21|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022|-0.67||1230000|
2023-01-01 19:35:11|03131|19212|ETR EVDG|5.72B|5720000000|59.600|103,240|-7.4%|38|2023-03-23|15/12/2022||0.60||399300000|2022-11-17|15/09/2022|0.65|0.05|694000000|609770000
2023-01-01 19:35:14|03132|23008|BS DEXGn|30.85M|30850000|2.360|16,983|-63.13%|28|2023-03-23|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 19:35:17|03133|964642|ETR DMRE|263.78M|263780000|2.50|7,753|-41.86%|26|2023-03-16|15/12/2022|||||2022-11-17|15/09/2022|0.07||24740000|
2023-01-01 19:35:20|03134|1061941|ETR DMPG|2.02B|2020000000|37.52|46,318|-57.98%|25|2023-04-10|15/12/2022||||284000000|2022-11-16|15/09/2022|0.99|0.98|263550000|263100000
2023-01-01 19:35:23|03135|19208|ETR DBANn|524.66M|524660000|27.900|9,218|-29.99%|33|2023-02-09|15/12/2022|||||2022-12-01|15/09/2022|-1.03||-8990000|
2023-01-01 19:35:27|03136|23007|ETR DEQGn|1.37B|1370000000|22.120|13,131|51.09%|38|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022|0.3||52970000|52500000
2023-01-01 19:35:30|03137|1056151|ETR JB7|630.36M|630360000|19.6500|9,390|-13.05%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2023-01-01 19:35:32|03138|962341|ETR DKG|265.78M|265780000|7.560|14,161|-46%|24|2023-02-14|15/12/2022||||18400000|2022-12-20|15/09/2022|0.27|0.3|19000000|12500000
2023-01-01 19:35:35|03139|958262|ETR PBBG|977.64M|977640000|7.27|452,080|-31.22%|27|2023-03-08|15/12/2022|||||2022-11-14|15/09/2022|||128000000|
2023-01-01 19:35:38|03140|22138|ETR DWNG|7.89B|7890000000|19.885|118,632|-46.23%|37|2023-03-24|15/12/2022||1.24||216450000|2022-11-08|15/09/2022||0.2258||209960000
2023-01-01 19:35:41|03141|6327|ETR DEZG|489.01M|489010000|4.050|312,360|-38.36%|33|2023-03-16|15/12/2022||||465100000|2022-11-09|15/09/2022|0.15||465400000|465900000
2023-01-01 19:35:43|03142|1114558|ETR DFV|125.45M|125450000|8.60|3,210|-17.94%|17|2023-03-16|15/12/2022|||||2022-11-17|15/09/2022|0.05||29300000|
2023-01-01 19:35:47|03143|19207|ETR DICn|633.62M|633620000|7.620|110,731|-50.42%|34|2023-02-15|15/12/2022|||||2022-11-09|15/09/2022|0.03||49700000|50300000
2023-01-01 19:35:54|03144|6315|ETR GILG|3.3B|3300000000|41.900|2,223|-0.59%|38|2023-03-14|15/12/2022|||||2022-11-07|15/09/2022||||
2023-01-01 19:35:59|03145|32558|ETR DUEG|2.18B|2180000000|31.520|140,783|-21.44%|37|2023-02-23|15/12/2022||0.6834||1110000000|2022-11-10|15/09/2022|0.51|0.5675|1120000000|1060000000
2023-01-01 19:36:03|03146|1072321|ETR DWSG|6.07B|6070000000|30.36|74,320|-14.43%|22|2023-02-02|15/12/2022||0.9779||632790000|2022-11-25|15/09/2022|0.86|0.86|689000000|622720000
2023-01-01 19:36:06|03147|964658|ETR ED4|252.5M|252500000|10.10|3,739|-14.77%|26|2022-11-10|15/09/2022|0.28||207250000|207600000|2022-08-25|15/06/2022|0.22||188620000|
2023-01-01 19:36:10|03148|962884|F EING_p|532.19M|532190000|141.00|1,885|-36.2%|25|2023-04-24|15/12/2022|||||2022-11-17|15/09/2022|3.91||242000000|
2023-01-01 19:36:14|03149|6293|ETR ZILGn|440.67M|440670000|6.955|44,020|-37.4%|38|2023-03-28|15/12/2022|||||2022-11-03|15/09/2022|0.05||464100000|446000000
2023-01-01 19:36:18|03150|955862|ETR ELBG|16.67M|16670000|3.03|4,363|-56.71%|27|2023-03-23|15/12/2022|||||2022-11-11|15/09/2022|0.02||10930000|
2023-01-01 19:36:21|03151|49819|ETR ECVG|2.98B|2980000000|18.485|365,421|18.8%|30|2023-03-28|15/12/2022||||384900000|2022-11-15|15/09/2022|0.13|0.25|128430000|135000000
2023-01-01 19:36:26|03152|1176374|F ERWE|32.91M|32910000|1.34|2,655|-49.5%|11|2022-11-24|15/09/2022|-0.06||2340000||2022-08-30|15/06/2022|-0.16||4460000|
2023-01-01 19:36:29|03153|41033|ETR EVKn|8.36B|8360000000|17.935|801,856|-37%|38|2023-03-02|15/12/2022||0.2304||4500000000|2022-11-08|15/09/2022|0.54|0.5324|4880000000|4420000000
2023-01-01 19:36:33|03154|949641|ETR FRU|61.71M|61710000|2.860|5,560|-25.33%|28|2023-03-30|15/12/2022|||||2022-11-17|15/09/2022|0.1||55800000|55800000
2023-01-01 19:36:38|03155|23018|ETR FIEG|3.11B|3110000000|37.020|55,001|-37.41%|39|2023-04-27|15/12/2022||0.26||426800000|2023-04-26|15/03/2023||||
2023-01-01 19:36:40|03156|964687|ETR FTKn|695.62M|695620000|6.33|802,985|-68.73%|20|2023-03-30|15/12/2022||||110100000|2023-02-27|15/12/2023||||
2023-01-01 19:36:44|03157|19823|ETR FPHG|55.35M|55350000|3.450|22,311|12.38%|27|2023-03-02|15/12/2022||0.39||187600000|2022-11-24|15/09/2022|0.06|0.06|61200000|60000000
2023-01-01 19:36:49|03158|6289|ETR FRAG|3.52B|3520000000|38.050|149,425|-35.7%|38|2023-03-14|15/12/2022||0.159||687540000|2022-11-08|15/09/2022|1.24|1.71|925600000|934910000
2023-01-01 19:36:52|03159|1171960|ETR VH2|875.2M|875200000|22.05|25,404|-22.79%|12|2023-03-01|15/12/2022||||80100000|2022-11-11|15/09/2022|0.52||115950000|116000000
2023-01-01 19:37:00|03160|22584|LON FPEn|4.18B|4180000000|27.800|22,358|-9.97%|33|2023-03-08|15/12/2022||0.4171||708800000|2022-10-28|15/09/2022|0.505|0.575|902000000|902000000
2023-01-01 19:37:04|03161|14148|ETR FPE3_p|4.18B|4180000000|32.740|134,759|-17.99%|38|2023-03-08|15/12/2022|||||2022-10-28|15/09/2022|0.49||902000000|
2023-01-01 19:37:07|03162|1131047|SG GTYG|758.26M|758260000|4.0600|2,824|0.74%|24|2022-11-25|15/09/2022|-0.08||2010000||2022-09-30|15/06/2022|-0.01||2840000|
2023-01-01 19:37:16|03163|6296|ETR G1AG|6.6B|6600000000|38.200|332,271|-20.57%|38|2023-03-07|15/12/2022||0.6232||1400000000|2022-11-04|15/09/2022|0.66|0.5392|1350000000|1310000000
2023-01-01 19:37:20|03164|22460|BS GXIG|1.97B|1970000000|62.800|107,234|-25.86%|30|2023-02-23|15/11/2022||1.7||471360000|2022-10-12|15/08/2022|0.96|1.21|467500000|462150000
2023-01-01 19:37:25|03165|19214|ETR GSC1n|261.23M|261230000|24.100|4,183|-5.49%|26|2022-11-14|15/09/2022|0.88||140600000||2022-08-12|15/06/2022|0.74||153200000|
2023-01-01 19:37:28|03166|1137590|ETR GFG|251.59M|251590000|1.14|448,046|-74.36%|19|2023-03-07|15/12/2022||||494000000|2022-11-08|15/09/2022|||482000000|482000000
2023-01-01 19:37:32|03167|13151|ETR GMMG|157.28M|157280000|10.550|1,987|-41.23%|33|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022|0.65||558600000|
2023-01-01 19:37:34|03168|962342|ETR GYC|1.52B|1520000000|9.19|186,848|-55.99%|26|2023-03-16|15/12/2022||0.33||140620000|2022-11-16|15/09/2022|0.16|0.35|152170000|140720000
2023-01-01 19:37:38|03169|19213|ETR GLJn|910.38M|910380000|19.58|35,269|-36.12%|37|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|0.5||143200000|97200000
2023-01-01 19:37:42|03170|19198|ETR 2HR|224.07M|224070000|6.020|8,905|-14.25%|33|2023-03-31|15/12/2022|||||2022-11-15|15/09/2023||||
2023-01-01 19:37:45|03171|19215|ETR HABAn|547.44M|547440000|6.730|62,042|-32.82%|34|2023-02-09|15/12/2022||||20500000|2022-11-25|15/09/2022|0.05||21300000|
2023-01-01 19:37:49|03172|21613|BS HHFGn|895.11M|895110000|11.900|35,101|-42.12%|31|2023-03-23|15/12/2022|||||2022-11-14|15/09/2022|0.35||383900000|383900000
2023-01-01 19:37:53|03173|6298|ETR HNRGn|22.37B|22370000000|185.50|119,552|10.98%|38|2023-03-09|15/12/2022||4.38||7040000000|2022-11-03|15/09/2022|1.84|2.22|8910000000|8260000000
2023-01-01 19:37:56|03174|960689|ETR HLAG|31.22B|31220000000|177.6000|22,407|-35.88%|27|2023-03-02|15/12/2022||21.71||8380000000|2022-11-10|15/09/2022|29|26.28|9740000000|9360000000
2023-01-01 19:38:01|03175|19216|ETR HAWG|352.15M|352150000|39.200|731|-26.04%|37|2023-04-19|15/12/2022|||||2022-11-10|15/09/2022|0.69||148200000|
2023-01-01 19:38:05|03176|6324|ETR HDDG|449.2M|449200000|1.476|732,323|-44.2%|34|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|0.14||590000000|585000000
2023-01-01 19:38:09|03177|942682|ETR HLE|8.45B|8450000000|76.05|14,080|22.66%|32|2023-04-12|15/02/2023||0.59||1680000000|2023-01-13|15/11/2022||0.65||1940000000
2023-01-01 19:38:14|03178|19834|ETR HNKG|26.47B|26470000000|60.25|101,461|-12.3%|38|2023-03-07|15/12/2022||1.07||5340000000|2022-11-08|15/09/2022|1.09|1.07|5980000000|5980000000
2023-01-01 19:38:17|03179|1173428|ETR HGEA|246.48M|246480000|7.24|5,973|-66.79%|10|2023-03-01|15/12/2022||||30300000|2022-11-09|15/09/2022|||33150000|33600000
2023-01-01 19:38:21|03180|19218|ETR HLGZ|213.19M|213190000|3.760|2,466|-6%|25|2023-03-30|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-01 19:38:25|03181|6305|ETR HOTG|3.96B|3960000000|52.68|54,855|-25.8%|38|2023-02-22|15/12/2022|||||2022-11-04|15/09/2022|1.75|1.63|7180000000|6910000000
2023-01-01 19:38:29|03182|1081564|ETR H24|234.01M|234010000|6.97|250,405|-39.91%|21|2023-03-30|15/12/2022|||||2022-11-15|15/09/2022|-0.4||136000000|
2023-01-01 19:38:32|03183|19217|ETR HBH|1.23B|1230000000|77.250|14,800|-41.7%|25|2022-12-22|15/11/2022|1.7|1.81|1550000000|1388000000|2022-09-29|15/08/2022|5.22|6.72|1650000000|1650000000
2023-01-01 19:38:36|03184|19836|H HBMG|1.71B|1710000000|53.800|2,009|13.03%|25|2022-12-22|15/11/2022|||||2022-09-29|15/08/2022||3.17||1510000000
2023-01-01 19:38:40|03185|6352|ETR BOSSn|3.74B|3740000000|54.160|445,496|1.23%|38|2023-03-09|15/12/2022||0.89||996360000|2022-11-03|15/09/2022|0.84|0.79|933000000|899700000
2023-01-01 19:38:49|03186|19837|ETR HYQGn|613.95M|613950000|97.400|20,948|-80.94%|27|2023-03-13|15/12/2022||||63800000|2022-11-14|15/09/2022|0.28||105000000|59200000
2023-01-01 19:38:53|03187|19219|ETR INHG|590.36M|590360000|21.950|13,640|-32.98%|38|2023-03-28|15/12/2022||0.37||495900000|2022-11-10|15/09/2022|-1.96||490000000|490000000
2023-01-01 19:38:56|03188|1064311|ETR INS2|358.43M|358430000|8.070|92,500|-51.5%|25|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|0.26||157000000|
2023-01-01 19:39:01|03189|1031264|F JSTG|783.74M|783740000|52.6000|17,588|6.26%|24|2023-03-23|15/12/2022||||270200000|2022-11-14|15/09/2022|1.01|1.09|327050000|327050000
2023-01-01 19:39:05|03190|19220|ETR JUNG_p|2.71B|2710000000|26.580|98,397|-40.78%|38|2023-03-31|15/12/2022||0.4799||1300000000|2022-11-11|15/09/2022|0.7|0.6632|1200000000|1210000000
2023-01-01 19:39:08|03191|6320|ETR SDFGn|3.52B|3520000000|18.375|824,529|21.01%|38|2023-03-15|15/12/2022||1.95||1470000000|2022-11-10|15/09/2022|1.95|1.9|1470000000|1520000000
2023-01-01 19:39:12|03192|1129329|F IURG|118.46M|118460000|15.2500|599|-33.11%|20|2022-11-23|15/09/2022|-0.09||111000000||2022-08-30|15/06/2022|1.31||120100000|
2023-01-01 19:39:19|03193|49816|ETR KGX|3.51B|3510000000|26.77|644,967|-72.25%|36|2023-03-02|15/12/2022||0.2215||2720000000|2022-10-25|15/09/2022|-0.73|-0.4965|2710000000|2600000000
2023-01-01 19:39:23|03194|6304|ETR KCOGn|921.19M|921190000|9.235|365,973|-13.85%|38|2023-03-09|15/12/2022||-0.78||1840000000|2022-11-03|15/09/2022|-0.195|-0.18|2370000000|2370000000
2023-01-01 19:39:30|03195|1176379|F KTAG|281.22M|281220000|32.00|5,423|-42.13%|11|2023-03-24|15/12/2022|||||2022-11-10|15/09/2022|-0.12||246500000|246500000
2023-01-01 19:39:34|03196|1096501|ETR KBX|8.23B|8230000000|51.04|211,827|-41.27%|23|2023-03-09|15/12/2022||1.02||1860000000|2022-11-10|15/09/2022|0.9|0.806|1790000000|1770000000
2023-01-01 19:39:40|03197|19232|ETR SKBG|269.02M|269020000|16.280|14,043|-47.99%|33|2023-03-29|15/12/2022|||||2022-12-02|15/09/2022|0.28|0.36|313900000|310850000
2023-01-01 19:39:44|03198|6295|ETR KRNG|3.32B|3320000000|105.000|31,996|9.49%|36|2023-02-23|15/12/2022||1.15||986760000|2022-11-04|15/09/2022|1.43|1.43|1060000000|1060000000
2023-01-01 19:39:51|03199|32433|ETR KU2G|3.34B|3340000000|84.00|3,302|15.07%|38|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|0.63||1030000000|
2023-01-01 19:39:54|03200|19221|ETR KWSG|2.12B|2120000000|64.10|5,289|-12.19%|32|2023-02-09|15/12/2022||||162000000|2022-11-14|15/09/2022|-1.4||266300000|221000000
2023-01-01 19:39:58|03201|6281|ETR LXSG|3.25B|3250000000|37.700|255,008|-30.83%|38|2023-03-15|15/12/2022||0.3227||1970000000|2022-11-09|15/09/2022|0.97|0.9053|2190000000|2030000000
2023-01-01 19:40:02|03202|40213|ETR LEGn|4.43B|4430000000|60.860|270,484|-50.4%|38|2023-03-09|15/12/2022||-5.91||172610000|2022-11-10|15/09/2022|2.85|1.37|200400000|191600000
2023-01-01 19:40:06|03203|19854|ETR LEIG|128.65M|128650000|13.520|2,171|-63.26%|31|2023-03-29|15/12/2022||0.0358||60190000|2022-11-08|15/09/2022|0.1|0.0504|56970000|66550000
2023-01-01 19:40:10|03204|6339|ETR LEOGn|179.84M|179840000|5.500|52,870|-44.53%|38|2023-03-21|15/12/2022|||||2022-11-15|15/09/2022|-3.11||955130000|
2023-01-01 19:40:15|03205|19857|ETR TGHN|777.39M|777390000|270.000|68|-1.46%|30|2023-03-02|15/12/2022|||||2022-10-21|15/09/2022||||
2023-01-01 19:40:19|03206|962919|F ECKG|104.2M|104200000|28.20|813|5.22%|26|2023-03-30|15/12/2022|||||2022-10-20|15/09/2022||||
2023-01-01 19:40:22|03207|349|ETR LHAG|9.28B|9280000000|7.765|5,333,567|25.65%|27|2023-03-03|15/12/2022||0.1435||8470000000|2022-10-27|15/09/2022|0.68|0.6939|10070000000|9980000000
2023-01-01 19:40:24|03208|19863|ETR MZXG|79.26M|79260000|8.240|6,194|27.55%|30|2023-03-30|15/12/2022|||||2022-11-09|15/09/2022|0.28||26940000|
2023-01-01 19:40:28|03209|949642|ETR MXHNn|199.2M|199200000|4.830|7,369|9.77%|26|2023-03-16|15/12/2022|||||2022-11-03|15/09/2022|0.17||107400000|107400000
2023-01-01 19:40:31|03210|962922|F MBBG|536.74M|536740000|91.80|2,585|-33.38%|26|2023-03-29|15/12/2022|||||2022-11-11|15/09/2022|1.19||260500000|
2023-01-01 19:40:35|03211|962923|F MEDG|171M|171000000|3.60|2,665|-8.16%|24|2023-03-30|15/12/2022|||||2022-11-02|15/09/2022|0.04||174800000|
2023-01-01 19:40:38|03212|993276|ETR ILM1k|400.43M|400430000|17.5000|24,521|-54.95%|22|2023-03-30|15/12/2022||0.27||425700000|2022-11-10|15/09/2022|0.25||419200000|421000000
2023-01-01 19:40:44|03213|1029194|ETR B4B|3.31B|3310000000|9.1250|207,936|-1.03%|25|2023-02-08|15/12/2022|||||2022-12-14|15/09/2022|0.0239|-0.1631|7980000000|7970000000
2023-01-01 19:40:47|03214|1029195|ETR B4B3_p|3.31B|3310000000|8.4000|1,064|-20.75%|23|2022-12-15|15/09/2022|0.13||7990000000||2022-08-10|15/06/2022|-0.8||7910000000|
2023-01-01 19:40:50|03215|1174802|ETR MRXG|847.37M|847370000|4.03|28,901|-64.21%|12|2023-03-29|15/12/2022|||||2022-11-10|15/09/2022|-0.25||58300000|58300000
2023-01-01 19:40:54|03216|23634|ETR MLPG|561.74M|561740000|5.140|35,610|-40.02%|34|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|0.04||202000000|206000000
2023-01-01 19:40:56|03217|964815|ETR MUXG|371.27M|371270000|18.00|18,584|-20.88%|24|2023-04-10|15/12/2022|||||2022-11-08|15/09/2022|||923000000|923000000
2023-01-01 19:41:00|03218|32557|ETR MVVGn|2B|2000000000|30.300|415|-14.41%|32|2023-02-14|15/12/2022|||||2022-12-14|15/09/2022|-2.43||1520000000|
2023-01-01 19:41:04|03219|19223|ETR NOEJ|541.66M|541660000|17.000|66,055|-49.82%|38|2023-03-28|15/12/2022|||||2022-11-02|15/09/2022|0.36|0.55|318600000|318600000
2023-01-01 19:41:11|03220|962933|F O4BG|313.53M|313530000|22.00|150|-12%|25|2023-03-23|15/12/2022|||||2022-11-09|15/09/2022|0.2||78550000|
2023-01-01 19:41:16|03221|19880|ETR PGNG|19.51M|19510000|4.310|5,017|-39.97%|27|2023-03-27|15/12/2022|||||2022-11-10|15/09/2022|-0.4||40730000|
2023-01-01 19:41:20|03222|19225|ETR PATGn|906.13M|906130000|10.360|112,344|-49.46%|38|2023-02-28|15/12/2022|||||2022-11-10|15/09/2022|0.13|0.085|85400000|85400000
2023-01-01 19:41:24|03223|19224|ETR O2C|102.59M|102590000|2.100|5,290|-4.98%|37|2023-04-25|15/12/2022|||||2022-11-22|15/09/2022||||
2023-01-01 19:41:27|03224|1162596|ETR PSGG|319.2M|319200000|26.60|762|7.69%|16|2023-03-01|15/12/2022||0.2||19300000|2022-11-30|15/09/2022|0.3|0.3|22000000|22700000
2023-01-01 19:41:31|03225|994481|ETR PCZ|219.69M|219690000|3.7300|17,180|-53.49%|25|2023-03-29|15/12/2022|||||2022-11-10|15/09/2022|0.16||86400000|79500000
2023-01-01 19:41:42|03226|962938|F PWOG|96.56M|96560000|31.20|521|-1.89%|26|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022|1.3||137000000|
2023-01-01 19:41:45|03227|23190|ETR PSMGn|1.89B|1890000000|8.3500|918,242|-40.4%|26|2023-03-02|15/12/2022||0.5688||1220000000|2022-11-15|15/09/2022|0.1873|0.2396|920500000|920500000
2023-01-01 19:41:48|03228|1097504|ETR 690D|29.68B|29680000000|1.10|119,887|-31.46%|25|2023-04-28|15/12/2022||0.0465||8750000000|2022-10-30|15/09/2022|0.0541|0.0555|8720000000|9090000000
2023-01-01 19:41:52|03229|19892|ETR RSL2|108.19M|108190000|16.800|1,507|-1.75%|29|2023-04-11|15/12/2022|||||2022-10-27|15/09/2022|0.81||73800000|
2023-01-01 19:42:04|03230|23066|BS RAAG|6.33B|6330000000|555.00|11,361|-38.36%|31|2023-03-23|15/12/2022||4.38||270500000|2022-11-03|15/09/2022|4.73|4.55|274240000|271000000
2023-01-01 19:42:07|03231|665|ETR RHMG|8.04B|8040000000|186.050|165,182|123.99%|38|2023-03-16|15/12/2022||6.28||2290000000|2022-11-09|15/09/2022|1.65|1.64|1420000000|1420000000
2023-01-01 19:42:11|03232|6314|ETR RHKG|1.02B|1020000000|15.300|1,807|6.4%|37|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022|0.07||356100000|
2023-01-01 19:42:14|03233|1176384|D RY8|12.5M|12500000|0.23|2,487|5.5%|5|2022-10-03|15/06/2022|-0.15||2440000||2021-10-06|15/06/2021|-0.19||3190000|
2023-01-01 19:42:19|03234|41032|LU RRTL|6.1B|6100000000|39.440|48,380|-15.4%|26|2023-03-16|15/12/2022||1.5||2310000000|2022-11-04|15/09/2022|0.66|0.81|1730000000|1550000000
2023-01-01 19:42:22|03235|32431|ETR SFQ|400.15M|400150000|8.815|101,697|-28.33%|31|2023-03-17|15/12/2022|||||2022-12-02|15/09/2022|0.54|0.3|402390000|383500000
2023-01-01 19:42:26|03236|6286|ETR SZGG|1.54B|1540000000|28.520|141,998|-9.23%|38|2023-03-27|15/12/2022||1.13||2590000000|2022-11-11|15/09/2022|3.02|3.02|3130000000|3130000000
2023-01-01 19:42:30|03237|963693|ETR SHA_p|4.24B|4240000000|6.37|484,301|-12.62%|26|2023-03-07|15/12/2022||0.2002||3670000000|2022-11-08|15/09/2022|0.21|0.1954|4240000000|4070000000
2023-01-01 19:42:54|03238|19233|ETR SLTG|625.85M|625850000|57.500|31,721|0%|30|2022-04-27|15/12/2021|||||2022-04-27|15/03/2022||||
2023-01-01 19:42:58|03239|958843|ETR G24n|3.57B|3570000000|46.930|187,875|-23.59%|26|2023-02-28|15/12/2022||0.47||115370000|2022-11-03|15/09/2022|0.42|0.45|114700000|112250000
2023-01-01 19:43:01|03240|6317|ETR SGCG|847.34M|847340000|6.930|149,706|-9.88%|38|2023-03-23|15/12/2022|||||2022-11-02|15/09/2022|0.18|0.22|304100000|304000000
2023-01-01 19:43:04|03241|992973|ETR SAEG|798.18M|798180000|44.110|141,001|-61.07%|25|2023-03-15|15/12/2022||||323500000|2022-10-31|15/09/2022|-1.12||284500000|284630000
2023-01-01 19:43:07|03242|19230|ETR SIXG|3.51B|3510000000|85.950|32,117|-44.76%|33|2023-03-16|15/12/2022||-0.635||3882000000|2022-11-09|15/09/2022|4.29|4.38|997100000|994050000
2023-01-01 19:43:17|03243|19906|ETR SIXG_p|3.51B|3510000000|54.500|19,097|-37.21%|33|2023-03-16|15/12/2022||-0.635||3882000000|2022-11-09|15/09/2022|4.29|4.38|997100000|994050000
2023-01-01 19:43:21|03244|941175|ETR STM1|1.55B|1550000000|62.90|39,654|-2.56%|27|2023-01-30|15/12/2022||||238000000|2022-12-07|15/09/2022|1.43|0.865|320300000|280600000
2023-01-01 19:43:25|03245|19227|ETR SAXG|2.47B|2470000000|43.560|82,401|-37.14%|38|2023-03-28|15/12/2022||1.41||542970000|2022-11-10|15/09/2022|0.77|0.88|436300000|436150000
2023-01-01 19:43:30|03246|6322|ETR SZUG|3.33B|3330000000|16.310|181,140|23.09%|35|2023-04-27|15/02/2023||0.29||2700000000|2023-01-12|15/11/2022||0.31||2420000000
2023-01-01 19:43:33|03247|19913|ETR SURG|296.16M|296160000|19.100|588|-49.6%|31|2023-04-28|15/12/2022||||156700000|2022-10-26|15/09/2022|0.32||178000000|177900000
2023-01-01 19:43:35|03248|1172891|ETR SYAB|4.13B|4130000000|11.33|131,815|-51.99%|10|2023-03-16|15/12/2022||0.27||674000000|2022-12-02|15/09/2022|0.06|0.27|697900000|638900000
2023-01-01 19:43:38|03249|19234|ETR TEGG|1.06B|1060000000|6.04|1,434,431|-74.3%|38|2023-03-16|15/12/2022|||||2022-11-22|15/09/2022|0.24||110100000|85500000
2023-01-01 19:43:43|03250|19237|ETR TTKG|888.36M|888360000|13.540|38,668|-11.85%|33|2023-02-23|15/12/2022||0.14||340000000|2022-10-25|15/09/2022|0.31|0.31|350500000|350700000
2023-01-01 19:43:47|03251|40219|ETR TLXGn|11.22B|11220000000|44.320|90,334|4.18%|38|2023-03-15|15/12/2022||1.31||10350000000|2022-11-14|15/09/2022|0.89|1.2|13330000000|12630000000
2023-01-01 19:43:50|03252|664|ETR TKAG|3.55B|3550000000|5.696|3,806,763|-41.18%|38|2023-02-14|15/12/2022||0.02||8520000000|2022-11-23|15/09/2022|0.63|0.3506|10570000000|10150000000
2023-01-01 19:43:54|03253|1137593|ETR 8TRA|7.07B|7070000000|14.13|122,263|-36.18%|19|2023-02-27|15/12/2022||1.46||10400000000|2022-10-28|15/09/2022|-0.06|-0.06|10560000000|10570000000
2023-01-01 19:43:57|03254|989449|ETR UN01|21.56B|21560000000|2.590|1,577,235|-93.8%|26|2023-03-09|15/12/2022||-8.79||98160000000|2022-11-03|15/09/2022|-7.82|-4.42|41640000000|41640000000
2023-01-01 19:44:00|03255|962961|F ULCG|25.92M|25920000|3.740|3,346|53.28%|24|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|-0.08||3480000|
2023-01-01 19:44:04|03256|991176|ETR VQTG|337.72M|337720000|25.2000|74,184|-0.2%|25|2023-03-31|15/12/2022||||31300000|2022-11-10|15/09/2022|-0.25||26640000|30100000
2023-01-01 19:44:20|03257|19929|ETR VIBG_p|443.25M|443250000|16.750|4,676|-27.17%|31|2023-03-02|15/12/2022|||||2022-10-21|15/09/2022|0.61||238000000|
2023-01-01 19:44:23|03258|962966|F V3VGn|123.78M|123780000|7.820|1,632|-47.87%|25|2023-03-29|15/12/2022|||||2022-11-22|15/09/2022|-0.02||18650000|
2023-01-01 19:44:25|03259|1177472|ETR VTSCn|2.15B|2150000000|54.60|133|26.68%|11|2023-02-20|15/12/2022||1.27||2300000000|2022-11-14|15/09/2022|-0.34|0.2585|2300000000|2290000000
2023-01-01 19:44:34|03260|351|ETR VOWG|74.02B|74020000000|147.65|48,146|-42.86%|38|2023-03-14|15/12/2022||8.22||77590000000|2022-10-28|15/09/2022|3.9|5.82|70710000000|69880000000
2023-01-01 19:44:38|03261|6294|ETR VOSG|686.76M|686760000|39.100|8,278|-13.4%|38|2023-03-16|15/12/2022|||||2022-10-27|15/09/2022|1|0.83|279800000|279800000
2023-01-01 19:44:44|03262|6290|ETR WCHG|5.93B|5930000000|119.40|103,394|-9.27%|38|2023-03-14|15/12/2022||4.12||2000000000|2022-10-28|15/09/2022|5.08|5.41|2130000000|2200000000
2023-01-01 19:44:47|03263|19239|ETR WACGn|1.11B|1110000000|16.340|36,104|-35.26%|33|2023-03-28|15/12/2022||||511100000|2022-11-10|15/09/2022|0.52||568500000|494000000
2023-01-01 19:44:52|03264|19932|ETR WSUG|461.69M|461690000|34.500|1,958|-37.27%|31|2023-03-22|15/12/2022||||139400000|2022-10-27|15/09/2022|0.5||118600000|118600000
2023-01-01 19:44:55|03265|1096426|ETR WEW|197.54M|197540000|9.60|28,728|-56.64%|23|2023-03-30|15/12/2022||||126400000|2022-11-10|15/09/2022|-0.56||88150000|82500000
2023-01-01 19:44:58|03266|953067|F WDL1k|1.1M|1100000|0.13|3,591|-90.33%|25|2022-11-10|15/09/2022|||||2022-09-29|15/06/2022||||
2023-01-01 19:45:06|03267|964973|ETR WUWGn|1.45B|1450000000|15.44|11,312|-12.57%|27|2023-03-31|15/12/2022|||||2022-11-11|15/09/2022|0.68||1170000000|
2023-01-01 19:45:12|03268|993600|H TIMAn|629.53M|629530000|28.150|15,340|-29.27%|23|2023-03-23|15/12/2022|||||2022-11-10|15/09/2022|0.08|0.14|25100000|25100000
2023-01-01 19:45:15|03269|19240|ETR ZO1G|2.73B|2730000000|468.00|27,684|-2.46%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2023-01-01 19:45:19|03270|19918|ETR TGTG|27.16M|27160000|1.090|2,073|-30.57%|31|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022|-0.01||14010000|
2023-01-01 19:45:23|03271|13155|ETR 1U1|2.05B|2050000000|11.600|70,799|-51.71%|38|2023-03-30|15/12/2022||0.306||1020000000|2022-11-10|15/09/2022|0.55|0.5268|998150000|998300000
2023-01-01 19:45:26|03272|962854|F VSCk|13.76M|13760000|1.360|3,494|-62.74%|26|2023-03-22|15/12/2022|||||2022-10-18|15/09/2022||||
2023-01-01 19:45:30|03273|23598|ETR ADAG|1.14B|1140000000|22.060|34,705|56.68%|34|2023-02-21|15/12/2022||0.31||178500000|2022-11-08|15/09/2022|0.02|0.27|179600000|177000000
2023-01-01 19:45:33|03274|6313|ETR AIXGn|3.02B|3020000000|26.970|560,203|50.92%|38|2023-02-28|15/12/2022||0.4933||195550000|2022-10-27|15/09/2022|0.17|0.23|88870000|127970000
2023-01-01 19:45:41|03275|40203|ETR A1OS|226.93M|226930000|45.600|1,047|-36.67%|27|2023-02-13|15/12/2022|||||2022-12-08|15/09/2022|0.48|0.48|113800000|113800000
2023-01-01 19:45:46|03276|19774|ETR AOFG|1.11B|1110000000|139.200|4,737|-35.85%|26|2023-03-10|15/12/2022||0.84||17400000|2022-10-24|15/09/2022|0.66|0.63|22600000|28000000
2023-01-01 19:45:49|03277|19776|ETR BSLG|883.22M|883220000|29.550|7,881|-44.18%|31|2023-03-30|15/12/2022||||64300000|2022-11-25|15/09/2022|0.26||74400000|74400000
2023-01-01 19:45:54|03278|22689|ETR BIONn|3.06B|3060000000|56.700|10,288|-23.43%|38|2023-02-17|15/12/2022|||||2022-10-18|15/09/2022|3.9||224850000|
2023-01-01 19:45:58|03279|23435|ETR BC8G|4.17B|4170000000|33.060|287,702|-47.47%|38|2023-03-17|15/12/2022||0.5584||1650000000|2022-11-10|15/09/2022|0.5|0.4981|1460000000|1440000000
2023-01-01 19:46:02|03280|940925|ETR B8FGn|86.49M|86490000|1.525|34,029|7.71%|25|2023-04-11|15/12/2022||-0.0254||16360000|2022-11-16|15/09/2022|-0.09|-0.1269|6830000|9110000
2023-01-01 19:46:05|03281|1163902|ETR BKHTn|235.38M|235380000|22.40|4,787|-2.18%|15|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|0.77||50600000|50600000
2023-01-01 19:46:09|03282|19786|ETR COKG|963.71M|963710000|27.360|89,666|-53.8%|37|2023-03-28|15/12/2022||0.68||441000000|2022-11-10|15/09/2022|0.2|0.42|329800000|332700000
2023-01-01 19:46:13|03283|22416|ETR AFXG|10.55B|10550000000|117.900|93,396|-36.22%|37|2023-02-10|15/12/2022||0.55||385450000|2022-12-04|15/09/2022|1.15|1.15|569900000|569900000
2023-01-01 19:46:17|03284|19787|ETR CSHG|102.09M|102090000|12.200|2,757|-11.91%|30|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022|0.07||42000000|
2023-01-01 19:46:21|03285|1174682|ETR C3RY|179.27M|179270000|7.58|24,257|-69.56%|8|2023-03-01|15/12/2022||||33600000|2022-11-30|15/09/2022|0.00|0.00|32050000|32050000
2023-01-01 19:46:24|03286|1166985|ETR C0M|14.45M|14450000|2.85|77,460|-95.1%|15|2023-03-24|15/12/2022|||||2022-11-16|15/09/2022|||28300000|
2023-01-01 19:46:27|03287|19791|ETR COP1n|1.88B|1880000000|35.980|86,222|-49.43%|38|2023-02-02|15/12/2022||0.69||345000000|2022-12-06|15/09/2022|0.535|0.465|285400000|276080000
2023-01-01 19:46:29|03288|19794|ETR CE2G|1.14B|1140000000|13.020|59,629|6.2%|30|2023-01-11|15/11/2022|||||2022-10-11|15/08/2022|0.81||449780000|
2023-01-01 19:46:33|03289|19797|ETR DAMG|195.7M|195700000|55.500|882|-14.62%|27|2023-03-23|15/12/2022|||||2022-11-04|15/09/2022|1.96||76000000|
2023-01-01 19:46:56|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-61.26%|0||
2023-01-01 19:47:00|03291|19803|ETR HNLG|116.39M|116390000|19.200|6,466|-50.96%|29|2023-02-24|15/12/2022|||||2022-12-21|15/09/2022|||31400000|31900000
2023-01-01 19:47:04|03292|19804|ETR DRWG|723.31M|723310000|36.300|2,035|-32.9%|38|2023-03-09|15/12/2022||3.3||1793000000|2022-10-27|15/09/2022|-1.5|-1.5|724600000|725000000
2023-01-01 19:47:08|03293|6301|ETR DRWG_p|723.31M|723310000|41.750|14,179|-24.43%|38|2023-03-09|15/12/2022||3.3||1793000000|2022-10-27|15/09/2022|-1.5|-1.5|724600000|725000000
2023-01-01 19:47:11|03294|19807|ETR EUZG|963.52M|963520000|46.400|62,504|-50.69%|31|2023-03-30|15/12/2022|||||2022-11-08|15/09/2022|0.38||57200000|
2023-01-01 19:47:14|03295|962883|F E4CG|108.11M|108110000|30.80|1,826|-20.21%|24|2023-03-23|15/12/2022||||30300000|2022-11-08|15/09/2022|-0.04|0.42|24510000|25400000
2023-01-01 19:47:18|03296|19811|ETR ELGG|917.06M|917060000|53.600|19,417|-8.38%|35|2023-02-15|15/12/2022||1.09||118000000|2022-11-03|15/09/2022|1.16|1.02|119600000|114100000
2023-01-01 19:47:23|03297|19813|ETR ECXn|6.18M|6180000|0.378|26,750|-41.03%|32|2023-03-22|15/12/2022|||||2022-11-09|15/09/2022|-0.1||100000|
2023-01-01 19:47:30|03298|19241|ETR EVTG|2.7B|2700000000|15.260|434,067|-64.09%|37|2023-03-30|15/12/2022||0.17||206490000|2022-11-10|15/09/2022|-0.27|-0.27|173900000|173900000
2023-01-01 19:47:33|03299|962891|F EXCL|104.38M|104380000|5.200|3,313|8.79%|26|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022|-0.04|||
2023-01-01 19:47:37|03300|962892|F FAAS|221.65M|221650000|20.500|3,135|-42.01%|24|2023-02-28|15/12/2022|||||2022-11-24|15/09/2022|0.2||16800000|
2023-01-01 19:47:40|03301|19821|ETR SISG|609.32M|609320000|59.000|655|29.96%|38|2023-03-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-01 19:47:45|03302|962895|F FEVG|73.46M|73460000|22.60|692|15.31%|25|2023-03-30|15/12/2022|||||2022-11-25|15/09/2022|0.71||24980000|
2023-01-01 19:47:49|03303|6285|ETR FNTGn|2.55B|2550000000|20.420|333,666|-12.25%|37|2023-03-24|15/12/2022||-0.0603||681030000|2022-11-03|15/09/2022|0.2012|0.0623|652100000|652050000
2023-01-01 19:47:52|03304|19826|ETR GMEG|27.17M|27170000|4.990|1,455|-40.45%|32|2023-04-25|15/12/2022|||||2022-11-24|15/09/2022|0.03||6100000|
2023-01-01 19:47:56|03305|19827|ETR GFTG|893.77M|893770000|33.950|46,816|-26.44%|33|2023-03-02|15/12/2022||||188000000|2022-11-17|15/09/2022|0.54||184660000|184850000
2023-01-01 19:47:59|03306|6340|ETR GGS|27.02M|27020000|0.204|29,346|-33.55%|30|2023-03-01|15/12/2022||0.0356||72220000|2022-11-22|15/09/2022|-0.02|0.0126|56370000|57670000
2023-01-01 19:48:02|03307|19828|ETR GKSG|298.11M|298110000|132.000|1,085|-17.5%|28|2023-04-25|15/12/2022|||||2022-11-28|15/09/2022|1.94||37920000|37000000
2023-01-01 19:48:06|03308|19935|ETR HPHA|229.66M|229660000|4.930|5,831|3.68%|30|2023-03-23|15/11/2022|||||2022-10-13|15/08/2022|-0.14||3760000|
2023-01-01 19:48:09|03309|1166364|ETR HAGG|2.37B|2370000000|22.10|155,838|76.52%|13|2023-02-22|15/12/2022||0.8495||701370000|2022-11-10|15/09/2022|0.15|0.3237|418000000|420000000
2023-01-01 19:48:14|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||||
2023-01-01 19:48:18|03311|19840|ETR IXXG|252.62M|252620000|25.450|5,383|-23.57%|38|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.51||50480000|
2023-01-01 19:48:21|03312|19842|ETR ISH1k|36.62M|36620000|2.580|2,500|-35.98%|30|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|-0.05||9000000|
2023-01-01 19:48:26|03313|19843|ETR IS7G|33.78M|33780000|8.000|611|-34.43%|31|2023-04-24|15/12/2022|||||2022-11-15|15/09/2022|0.08||22460000|
2023-01-01 19:48:33|03314|19844|ETR IVXG|23.24M|23240000|10.400|294|-58.06%|33|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|-0.46||3600000|
2023-01-01 19:48:40|03315|19847|ETR IVUG|277.91M|277910000|16.080|6,996|-23.79%|30|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|0.14||28010000|
2023-01-01 19:48:44|03316|25375|ETR JENGn|1.46B|1460000000|25.560|74,575|-31.18%|38|2023-03-23|15/12/2022||0.43||290000000|2022-11-10|15/09/2022|0.325|0.35|250800000|250800000
2023-01-01 19:48:47|03317|1173010|ETR KTEK|331.05M|331050000|14.70|3,934|-42.83%|12|2023-03-30|15/12/2022|||||2022-11-14|15/09/2022|-0.1585||179900000|162000000
2023-01-01 19:48:54|03318|964718|ETR HACGn|110.74M|110740000|2.96|7,349|-37.02%|28|2023-02-17|15/12/2022|||||2023-02-01|15/09/2022||||
2023-01-01 19:48:58|03319|19858|ETR LPKG|236.88M|236880000|9.670|68,542|-50.51%|37|2023-03-23|15/12/2022|||||2022-10-27|15/09/2022|0.03|0.015|31150000|28150000
2023-01-01 19:49:03|03320|6346|ETR M5ZG|179.77M|179770000|21.050|6,714|-57.9%|38|2023-03-30|15/12/2022|||||2022-11-08|15/09/2022|0.6||68700000|68700000
2023-01-01 19:49:07|03321|23383|ETR MDG1k|49.62M|49620000|2.020|11,908|-29.49%|36|2023-03-23|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-01 19:49:10|03322|6343|ETR MORG|451M|451000000|13.210|321,753|-60.39%|38|2023-03-15|15/12/2022||0.3733||51210000|2022-11-16|15/09/2022|-3.6|-2.05|95800000|57550000
2023-01-01 19:49:14|03323|1168311|ETR NA9n|1.5B|1500000000|110.60|30,042|-45.25%|12|2022-11-14|15/09/2022|1.86||229800000|215700000|2022-08-12|15/06/2022|1.6||210000000|
2023-01-01 19:49:18|03324|19871|ETR NEKG|5.51B|5510000000|47.690|190,184|-57.72%|38|2023-03-31|15/12/2022||0.3388||207590000|2022-10-27|15/09/2022|0.34|0.3301|202780000|200350000
2023-01-01 19:49:22|03325|19242|ETR NWOn|857.68M|857680000|152.60|1,935|-29.84%|38|2023-03-23|15/12/2022|||||2022-11-10|15/09/2022|2.15|2.1|78700000|79200000
2023-01-01 19:49:26|03326|19872|ETR NXUG|881.38M|881380000|55.800|5,008|-22.07%|31|2023-03-07|15/12/2022||||59800000|2022-11-08|15/09/2022|0.28||50800000|50970000
2023-01-01 19:49:30|03327|1076550|ETR NFN|103.01M|103010000|6.22|3,223|-59.21%|21|2023-04-05|15/12/2022|||||2022-11-16|15/09/2022|-0.33||19350000|20000000
2023-01-01 19:49:37|03328|6308|ETR NDXG|2.8B|2800000000|13.200|836,937|-5.1%|38|2023-03-28|15/12/2022||-0.46||1740000000|2022-11-14|15/09/2022|-0.415|-0.6|1750000000|1750000000
2023-01-01 19:49:42|03329|19874|ETR OHBG|559.89M|559890000|32.250|3,049|-10.42%|32|2023-03-15|15/12/2022||0.82||410000000|2022-12-06|15/09/2022|0.62|0.58|240200000|304000000
2023-01-01 19:49:45|03330|19879|ETR PA8G|31.42M|31420000|0.441|57,509|-63.25%|30|2023-03-29|15/12/2022|||||2022-11-16|15/09/2022||||
2023-01-01 19:49:49|03331|6331|ETR PV|1.69B|1690000000|171.60|3,449|-20.56%|38|2023-03-22|15/12/2022|||||2022-11-02|15/09/2022|2.43|1.9|228080000|194000000
2023-01-01 19:49:53|03332|19882|ETR PNEGn|1.63B|1630000000|21.350|127,179|152.66%|32|2023-03-30|15/12/2022|||||2022-11-09|15/09/2022|-0.05||24600000|
2023-01-01 19:49:57|03333|19243|ETR PSAGn|348.8M|348800000|22.450|7,942|-51.51%|33|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|0.23||63230000|
2023-01-01 19:50:02|03334|19890|ETR TPEG|403.68M|403680000|18.560|58,173|-55.7%|32|2023-03-30|15/12/2022||0.17||45000000|2022-11-03|15/09/2022|0.18|0.185|50900000|45500000
2023-01-01 19:50:09|03335|6292|ETR QBYn|96.18M|96180000|0.772|52,335|-60.65%|32|2023-03-30|15/12/2022|||||2022-11-07|15/09/2022|-0.03||43100000|43100000
2023-01-01 19:50:12|03336|962943|F RIB|1.51B|1510000000|43.10|14,516|0%|23|2022-04-29|15/03/2022|||||2022-03-31|15/12/2021||||
2023-01-01 19:50:15|03337|962940|F KTN|972.91M|972910000|15.29|73,606|4.3%|26|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022|0.13||337000000|262400000
2023-01-01 19:50:18|03338|962945|F SATG|24.08B|24080000000|334.50|9,207|-32.97%|26|2023-01-26|15/12/2022||1.61||974700000|2022-10-19|15/09/2022|2.45|2.45|1050000000|1050000000
2023-01-01 19:50:23|03339|19901|ETR YSNG|1.27B|1270000000|196.400|3,653|-52.5%|38|2023-03-24|15/12/2022|||||2022-11-08|15/09/2022|||77500000|
2023-01-01 19:50:25|03340|1073424|ETR SJJG|68.25M|68250000|6.50|4,186|-62.86%|21|2023-02-01|15/11/2022|||||2022-11-02|15/08/2022|||19600000|19600000
2023-01-01 19:50:29|03341|19903|ETR F3CG|414.5M|414500000|25.100|65,670|-9.94%|29|2023-03-29|15/12/2022||||23500000|2022-11-15|15/09/2022|0.32||25600000|25600000
2023-01-01 19:50:33|03342|954894|ETR WAFGn|2.04B|2040000000|68.150|57,720|-51.82%|26|2023-02-02|15/12/2022||2.73||447710000|2022-10-28|15/09/2022|3.32|2.6|474000000|451710000
2023-01-01 19:50:37|03343|6333|ETR SNGGk|15.75M|15750000|1.770|7,134|-56.08%|32|2023-03-30|15/12/2022|||||2022-11-11|15/09/2022||||
2023-01-01 19:50:41|03344|941174|ETR AM3D|370.26M|370260000|16.86|53,786|-0.71%|27|2023-03-30|15/12/2022||-0.08||29000000|2022-11-10|15/09/2022|-0.22|-0.22|23500000|23500000
2023-01-01 19:50:46|03345|21812|ETR S92G|2.32B|2320000000|66.850|124,080|78.84%|38|2023-03-30|15/12/2022||0.23||285260000|2022-11-10|15/09/2022|0.62|0.44|252000000|266630000
2023-01-01 19:50:50|03346|942429|ETR SHFG|196.51M|196510000|27.00|8,070|-31.16%|26|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|-0.03||41610000|
2023-01-01 19:50:54|03347|19909|ETR SYTG|47.6M|47600000|5.280|3,353|-22.35%|35|2023-03-30|15/12/2022|||||2022-11-15|15/09/2022|-0.19||24400000|
2023-01-01 19:50:59|03348|6302|ETR SOWGn|1.79B|1790000000|24.220|84,790|-30.96%|38|2023-02-01|15/12/2022||0.4926||276000000|2022-10-27|15/09/2022|0.36|0.3605|221400000|221400000
2023-01-01 19:51:02|03349|1066609|ETR S9I|208M|208000000|32.000|1,105|-24.71%|24|2022-11-10|15/09/2022|0.71|0.72|40800000|40600000|2022-08-11|15/06/2022|0.55||36500000|36500000
2023-01-01 19:51:07|03350|32556|ETR SBSG|983.71M|983710000|81.100|7,125|-41.15%|38|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022|1||70500000|70500000
2023-01-01 19:51:10|03351|14153|ETR SMHNn|289.41M|289410000|15.140|30,303|-27.9%|33|2023-03-31|15/12/2022|||||2022-11-10|15/09/2022|0.19|0.3|70500000|71000000
2023-01-01 19:51:13|03352|1173535|ETR SUSEG|2.85B|2850000000|16.84|122,852|-58.11%|0||
2023-01-01 19:51:16|03353|19916|ETR SYZG|71.01M|71010000|5.260|3,311|-17.03%|30|2023-03-30|15/12/2022||0.0682||16960000|2022-11-14|15/09/2022|0.08|0.0825|18340000|15950000
2023-01-01 19:51:19|03354|1153007|ETR TMV|2.13B|2130000000|12.04|790,831|1.86%|18|2023-02-13|15/12/2022||0.38||146720000|2022-11-01|15/09/2022|0.09|0.177|143390000|142500000
2023-01-01 19:51:23|03355|19917|ETR TTRGn|175.8M|175800000|25.450|1,309|-13.73%|31|2023-03-16|15/12/2022||||54500000|2022-11-08|15/09/2022|0.41||62900000|
2023-01-01 19:51:27|03356|40216|ETR O2Dn|6.85B|6850000000|2.303|3,881,389|-5.65%|37|2023-02-22|15/12/2022||0.0029||2170000000|2022-11-02|15/09/2022|0.0114|0.0128|2090000000|2030000000
2023-01-01 19:51:30|03357|962959|F TLIK|24.19M|24190000|3.8800|2,031|-49.28%|24|2023-03-31|15/12/2022|||||2022-11-07|15/09/2022|-0.04||19320000|
2023-01-01 19:51:34|03358|6338|ETR UTDI|3.53B|3530000000|18.890|281,019|-45.94%|38|2023-03-23|15/12/2022||0.4246||1540000000|2022-11-10|15/09/2022|0.6|0.5838|1480000000|1450000000
2023-01-01 19:51:38|03359|19927|ETR OSPGk|214.68M|214680000|20.400|4,206|-15.7%|30|2023-03-30|15/12/2022|||||2022-11-24|15/09/2022|0.21||32600000|
2023-01-01 19:51:40|03360|1171989|ETR VTWRn|14.95B|14950000000|32.10|361,198|-0.31%|10|2023-01-31|15/12/2022||0.19||253330000|2022-12-07|15/09/2022|0.37|0.15|261500000|265000000
2023-01-01 19:51:45|03361|1052627|ETR VAR1|911.1M|911100000|22.540|273,364|-80.31%|25|2023-03-30|15/12/2022||0.33||238670000|2022-11-15|15/09/2022|-0.58|-0.58|193950000|193950000
2023-01-01 19:51:49|03362|14154|ETR VBKG|3.84B|3840000000|60.600|107,810|0.5%|30|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|1.21|1.06|592200000|440000000
2023-01-01 19:51:52|03363|949646|ETR V6CG|78.9M|78900000|8.880|1,517|-37.24%|26|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022|0.06||22000000|22000000
2023-01-01 19:51:55|03364|1052408|TG VBX|19.15M|19150000|1.11|6,932|-26.97%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2023-01-01 19:52:00|03365|19937|ETR YOCG|46.06M|46060000|13.250|1,956|-0.38%|25|2023-04-25|15/12/2022|||||2022-11-16|15/09/2022|0.08||5310000|
2023-01-01 19:52:03|03366|50009|HK 2018|21.43B|21430000000|17.84|8,666,667|-42.08%|37|2023-03-22|15/12/2022||0.2315||5590000000|2022-11-10|15/09/2022|0.2|0.1923|5370000000|4800000000
2023-01-01 19:52:06|03367|32502|HK 1299|1.02T|1020000000000|86.80|29,564,325|10.43%|24|2023-03-17|15/12/2022||0.22||17133000000|2022-11-30|15/09/2022||||
2023-01-01 19:52:08|03368|1155537|HK 9988|1.45T|1450000000000|86.25|69,073,382|-27.46%|26|2023-02-01|15/12/2022||2.3||272960000000|2022-11-17|15/09/2022|1.77|1.64|227500000000|228340000000
2023-01-01 19:52:11|03369|946376|HK 0241|89.84B|89840000000|6.65|113,886,003|0.91%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2023-01-01 19:52:14|03370|100123|HK 2020|277.6B|277600000000|102.30|8,095,283|-12.49%|22|2023-02-28|15/12/2022||3.42||30648000000|2022-11-30|15/09/2022||3.46||
2023-01-01 19:52:17|03371|101147|HK 3988|836.06B|836060000000|2.840|215,594,668|1.07%|30|2023-03-30|15/12/2022||0.22|||2022-10-28|15/09/2022|0.18|0.19|154330000000|605559000000
2023-01-01 19:52:21|03372|8580|HK 2388|281.24B|281240000000|26.60|14,140,007|4.11%|38|2023-03-31|15/12/2022||2.68||31254000000|2022-10-27|15/09/2022|||14790000000|14290000000
2023-01-01 19:52:25|03373|1141315|HK 1876|324.55B|324550000000|24.55|9,182,831|20.05%|9|2023-02-23|15/12/2022||0.0081||1370000000|2022-10-26|15/09/2022|0.0205|0.0212|1860000000|1910000000
2023-01-01 19:52:29|03374|13884|HK 1211|560.5B|560500000000|192.60|9,382,112|-27.76%|37|2023-03-28|15/12/2022||1.64||135960000000|2022-10-28|15/09/2022|1.97|1.21|117080000000|114480000000
2023-01-01 19:52:31|03375|8572|HK 0939|1.23T|1230000000000|4.890|243,668,606|-9.44%|38|2023-03-29|15/12/2022||0.29||903350000000|2022-10-28|15/09/2022|0.34|0.35|186600000000|
2023-01-01 19:52:35|03376|8581|HK 2628|973.56B|973560000000|13.40|35,554,047|3.72%|38|2023-03-23|15/12/2022||0.2||179473000000|2022-10-27|15/09/2022|0.2|0.36|114140000000|629073000000
2023-01-01 19:52:38|03377|13888|HK 2319|140.01B|140010000000|35.40|12,536,158|-19.91%|23|2023-03-29|15/12/2022||0.58||47006000000|2022-11-30|15/09/2022||||
2023-01-01 19:52:42|03378|32495|HK 3968|1.07T|1070000000000|43.65|27,670,221|-27.91%|37|2023-03-24|15/12/2022||0.875|||2022-10-28|15/09/2022|1.47|1.51|85500000000|373044000000
2023-01-01 19:52:44|03379|8573|HK 0941|1.11T|1110000000000|51.75|21,099,727|10.58%|23|2023-03-23|15/12/2022||2.73||221570000000|2022-10-20|15/09/2022|||226550000000|226550000000
2023-01-01 19:52:51|03380|8567|HK 0688|225.46B|225460000000|20.60|26,635,568|11.59%|38|2023-03-27|15/12/2022||2.09||181522000000|2022-10-24|15/09/2022||3.74|17520000000|18936000000
2023-01-01 19:52:55|03381|8563|HK 0386|456.89B|456890000000|3.77|106,684,079|3.86%|37|2023-03-24|15/12/2022||0.095||1049500000000|2022-10-28|15/09/2022|0.108|0.118|841200000000|1002080000000
2023-01-01 19:52:59|03382|32494|HK 1109|254.93B|254930000000|35.75|14,548,434|8.99%|25|2023-03-28|15/12/2022||2.37||128267000000|2022-11-30|15/09/2022||||
2023-01-01 19:53:02|03383|8568|HK 0762|161.3B|161300000000|4.83|58,058,374|23.85%|38|2023-03-15|15/12/2022||0.25||165303000000|2022-10-28|15/09/2022|||87720000000|87710000000
2023-01-01 19:53:05|03384|8559|HK 0267|239.7B|239700000000|8.24|12,601,838|7.01%|29|2023-03-01|15/12/2022||1.40||369557000000|2022-10-27|15/09/2022||||
2023-01-01 19:53:09|03385|954932|HK 1113|172.42B|172420000000|48.05|4,618,100|-2.24%|16|2023-03-15|15/12/2022|||||2022-08-22|15/06/2022|3||35720000000|
2023-01-01 19:53:13|03386|8541|HK 0001|180.03B|180030000000|46.85|5,162,630|-6.86%|30|2023-03-23|15/12/2022||4.82||138586000000|2022-11-30|15/09/2022||||
2023-01-01 19:53:16|03387|8574|HK 1038|102.93B|102930000000|40.85|2,093,663|-17.72%|21|2023-03-22|15/12/2022||1.74||3478000000|2022-11-30|15/09/2022||||
2023-01-01 19:53:22|03388|8542|HK 0002|143.88B|143880000000|56.95|3,383,456|-27.68%|31|2023-02-28|15/12/2022|||||2022-08-02|15/06/2022|-1.92|||
2023-01-01 19:53:25|03389|8570|HK 0883|474.72B|474720000000|9.98|73,756,381|24.28%|22|2023-03-23|15/12/2022||0.48||77200000000|2022-10-28|15/09/2022|0.77|0.7|108790000000|89210000000
2023-01-01 19:53:28|03390|50008|HK 2007|73.04B|73040000000|2.67|474,336,043|-61.42%|27|2023-03-29|15/12/2022||0.44||265211000000|2022-11-30|15/09/2022||||
2023-01-01 19:53:31|03391|1093887|HK 6098|65.57B|65570000000|19.44|64,040,422|-58.37%|0||
2023-01-01 19:53:34|03392|100083|HK 1093|97.71B|97710000000|8.20|66,804,104|-3.19%|36|2023-03-20|15/12/2022||0.1244||8140000000|2022-11-23|15/09/2022|0.13|0.1277|7890000000|7860000000
2023-01-01 19:53:38|03393|49962|HK 0027|225.34B|225340000000|51.60|13,266,254|27.72%|37|2023-03-02|15/12/2022||0.31||5110000000|2022-11-10|15/09/2022|-0.43|-0.46|2030000000|1770000000
2023-01-01 19:53:41|03394|49968|HK 0175|114.85B|114850000000|11.40|78,027,612|-46.48%|27|2023-03-22|15/12/2022||0.43||74322000000|2022-11-30|15/09/2022||0.68||134820000000
2023-01-01 19:53:44|03395|1096193|HK 6862|124.86B|124860000000|22.40|24,736,862|27.27%|7|2023-03-23|15/12/2022||0.16||25366000000|2021-08-24|15/06/2021|0.02|0.02||25274000000
2023-01-01 19:53:48|03396|8557|HK 0101|68.66B|68660000000|15.26|6,661,950|-4.86%|19|2023-01-27|15/12/2022||0.52||5783000000|2022-07-28|15/06/2022|0.43||5300000000|
2023-01-01 19:53:59|03397|8548|HK 0011|248.16B|248160000000|129.80|1,407,013|-9.04%|30|2023-02-22|15/12/2022||3.11||18636000000|2022-11-30|15/09/2022||||
2023-01-01 19:54:02|03398|8549|HK 0012|131.93B|131930000000|27.25|3,664,270|-17.92%|19|2023-03-22|15/12/2022||0.76||16019000000|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000
2023-01-01 19:54:05|03399|13830|HK 1044|48.17B|48170000000|41.45|1,883,735|3.24%|19|2023-03-20|15/12/2022||||11660000000|2022-08-15|15/06/2022||||10833000000
2023-01-01 19:54:09|03400|8543|HK 0003|138.46B|138460000000|7.42|18,951,068|-38.88%|19|2023-03-21|15/12/2022|||||2022-08-20|15/06/2022|0.16||29720000000|
2023-01-01 19:54:13|03401|8564|HK 0388|426.74B|426740000000|337.20|7,241,258|-25.96%|38|2023-02-08|15/12/2022||2.07||4760000000|2022-10-19|15/09/2022|1.79|1.74|3940000000|4240000000
2023-01-01 19:54:17|03402|8545|LON 0005|960.39B|960390000000|48.55|18,572,084|3.52%|32|2023-02-21|15/12/2022||1.57||110650000000|2022-10-25|15/09/2022|0.785|1.61|112280000000|101940000000
2023-01-01 19:54:22|03403|8577|HK 1398|1.67T|1670000000000|4.020|195,237,933|-8.64%|38|2023-03-30|15/12/2022||0.215|||2022-10-27|15/09/2022|0.24|0.305|207330000000|
2023-01-01 19:54:25|03404|50066|HK 2331|178.17B|178170000000|67.75|22,883,588|-20.62%|23|2023-03-23|15/12/2022||0.82||14146000000|2022-11-30|15/09/2022||||
2023-01-01 19:54:29|03405|49988|HK 0823|121.95B|121950000000|57.30|6,613,320|-16.53%|18|2022-11-09|15/09/2022|6.61|1.40|6040000000|5425000000|2022-06-01|15/03/2022|0.28||5820000000|5711000000
2023-01-01 19:54:32|03406|49991|HK 0960|152.64B|152640000000|24.30|35,870,573|-33.79%|23|2023-03-24|15/12/2022||2.22||155593000000|2022-11-30|15/09/2022||||
2023-01-01 19:54:36|03407|1096030|HK 3690|1.08T|1080000000000|174.70|38,369,787|-22.49%|19|2023-03-24|15/12/2022||-0.0325||57800000000|2022-11-25|15/09/2022|0.57|0.4635|62620000000|62180000000
2023-01-01 19:54:39|03408|8555|HK 0066|256.46B|256460000000|41.35|3,307,477|-1.19%|19|2023-03-10|15/12/2022||-0.13||26177000000|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000
2023-01-01 19:54:45|03409|8552|HK 0017|55.62B|55620000000|22.00|9,779,510|-28.69%|19|2023-02-25|15/12/2022||0.46||33919000000|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000
2023-01-01 19:54:52|03410|8569|HK 0857|985.1B|985100000000|3.57|99,532,286|2.88%|38|2023-03-30|15/12/2022||0.12||696380000000|2022-10-27|15/09/2022|0.21|0.155|840780000000|698150000000
2023-01-01 19:54:56|03411|8579|HK 2318|1.02T|1020000000000|51.65|41,760,069|-8.01%|37|2023-02-23|15/12/2022||0.09||323575000000|2022-10-26|15/09/2022|2.06|2.02|171310000000|171312000000
2023-01-01 19:55:01|03412|8546|HK 0006|91.1B|91100000000|42.75|3,310,058|-12.04%|19|2023-03-16|15/12/2022|||||2022-08-03|15/06/2022|1.35|||
2023-01-01 19:55:16|03413|38075|HK 1928|209.61B|209610000000|25.900|36,307,661|42.62%|33|2023-02-17|15/12/2022||-0.05||941620000|2022-10-20|15/09/2022|-0.05|-0.06|251000000|218330000
2023-01-01 19:55:20|03414|50011|HK 2313|131.98B|131980000000|87.80|6,132,206|-41.43%|18|2023-03-28|15/12/2022||1.36||13906000000|2022-08-22|15/06/2022||1.15||12301000000
2023-01-01 19:55:23|03415|8551|HK 0016|309.48B|309480000000|106.80|4,222,572|12.9%|19|2023-02-24|15/12/2022||5.78||45451000000|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000
2023-01-01 19:55:30|03416|49999|HK 1177|84.83B|84830000000|4.57|51,426,422|-16.3%|37|2023-03-22|15/12/2022||0.06||16499000000|2022-11-28|15/09/2022||0.08|7470000000|7470000000
2023-01-01 19:55:37|03417|943521|HK 2382|101.46B|101460000000|92.85|6,768,635|-62.35%|29|2023-03-21|15/12/2022||1.59||16888000000|2022-11-30|15/09/2022||4.55||37497000000
2023-01-01 19:55:42|03418|50040|HK 0669|159.8B|159800000000|87.10|5,022,896|-43.88%|10|2023-03-02|15/12/2022||0.30||6424000000|2022-08-11|15/06/2022||0.32||6977000000
2023-01-01 19:55:45|03419|102047|HK 0700|3.14T|3140000000000|334.00|34,770,852|-24.67%|34|2023-03-09|15/12/2022||3.12||144870000000|2022-11-15|15/09/2022|3.31|3.13|140090000000|141260000000
2023-01-01 19:55:48|03420|943436|HK 0288|64.21B|64210000000|4.54|23,099,305|-7.16%|25|2023-03-28|15/12/2022||0.05||7550000000|2022-10-25|15/09/2022|||7010000000|7020000000
2023-01-01 19:55:54|03421|100118|HK 1997|138.15B|138150000000|45.50|3,651,729|14.9%|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
2023-01-01 19:55:57|03422|1167625|HK 2269|182.92B|182920000000|59.85|35,014,352|-35.33%|1|2021-08-16|15/06/2021|||||
2023-01-01 19:56:00|03423|1075487|HK 1810|272.69B|272690000000|10.94|99,192,355|-42.12%|22|2023-03-21|15/12/2022||0.0715||70680000000|2022-11-23|15/09/2022|-0.06|0.0746|70470000000|70190000000
2023-01-01 19:56:03|03424|49989|HK 0868|59.72B|59720000000|14.54|8,569,046|-25.44%|18|2023-02-27|15/12/2022||||12279000000|2022-08-02|15/06/2022|0.82||13650000000|12279000000
2023-01-01 19:56:07|03425|943468|HK 0968|76.86B|76860000000|8.64|25,612,522|-34.64%|26|2023-02-27|15/12/2022||0.28||10242000000|2022-11-30|15/09/2022||||
2023-01-01 19:56:41|03426|1081715|EPA AL2SI|43.8M|43800000|3.08|11,910|-35.83%|22|2023-02-01|15/11/2022|||||2022-11-29|15/06/2023||||
2023-01-01 19:56:44|03427|1167759|EPA TRACT|440.37M|440370000|6.00|2,268|-39.31%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2023-01-01 19:56:47|03428|17634|EPA ALAST|30.67M|30670000|2.38|2,907|-49.79%|25|2023-03-28|15/12/2022|||||2022-11-08|15/09/2022||||
2023-01-01 19:56:53|03429|17629|EPA ABS|332.25M|332250000|7.09|85,030|-40.92%|27|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-0.15||629000|
2023-01-01 19:56:56|03430|17675|EPA BITI|380.71M|380710000|6.45|24,891|-9.66%|26|2023-03-28|15/12/2022|||||2022-11-11|15/09/2022||||
2023-01-01 19:56:59|03431|991239|EPA ABEO|139.22M|139220000|18.55|832|5.4%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.71||117800000|
2023-01-01 19:57:02|03432|949746|EPA ABNX|47.92M|47920000|1.7220|40,532|-29.57%|23|2023-02-17|15/12/2022|||||2022-11-17|15/09/2022|||1200000|
2023-01-01 19:57:10|03433|955665|EPA ABVX|103.66M|103660000|6.18|23,175|-78.35%|25|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 19:57:17|03434|15274|EBR ABO|61.83M|61830000|5.850|822|17.94%|15|2022-09-16|15/06/2022|0.12||36350000||2022-04-22|15/12/2021|0.16||31940000|
2023-01-01 19:57:21|03435|17630|EPA CFMP|51.05M|51050000|0.3470|34,015|-30.6%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 19:57:23|03436|386|EPA ACCP|6.01B|6010000000|23.35|711,054|-17.93%|32|2023-02-22|15/12/2022||0.29||2110000000|2022-10-26|15/09/2022|||1150000000|589000000
2023-01-01 19:57:27|03437|1173818|EPA AACSH_p|-|-|9.90|5,953|0.61%|3|2022-07-22|15/06/2022|-0.04||||2022-05-25|15/12/2021|-0.04|||
2023-01-01 19:57:33|03438|17676|EPA DTNC|4.9M|4900000|1.470|998|-18.33%|27|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 19:57:37|03439|17677|EPA MRSP|83.75M|83750000|4.17|9,511|14.25%|22|2023-03-28|15/12/2022|||||2022-11-15|15/09/2022|||110700000|
2023-01-01 19:57:41|03440|40297|EPA ADOC|33.82M|33820000|3.97|30,566|-50.99%|25|2023-03-16|15/12/2022||-0.8||6500000|2022-10-25|15/09/2022|-0.73|-0.16|2400000|11500000
2023-01-01 19:57:45|03441|7106|EPA ADUX|8.62M|8620000|1.385|3,443|-32.44%|29|2023-03-16|15/12/2022|||||2022-11-11|15/09/2022|||4800000|
2023-01-01 19:57:48|03442|1055913|EPA ALDVI|44.9M|44900000|4.57|13,142|-52%|14|2023-03-30|15/12/2022|||||2022-09-20|15/06/2022|-0.48||1560000|
2023-01-01 19:57:51|03443|17681|EPA ADVI|72.27M|72270000|18.80|378|-1.57%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 19:57:54|03444|6962|EPA ADP|12.35B|12350000000|125.20|77,772|10.5%|32|2023-02-16|15/12/2022||2.63||2556000000|2022-10-27|15/09/2022|||1380000000|1350000000
2023-01-01 19:57:57|03445|1082118|EPA AFME|30.52M|30520000|1.68|2,538|-69.78%|5|2022-09-28|15/06/2022|-0.44||||2022-04-30|15/12/2021|-0.39|||
2023-01-01 19:58:01|03446|385|EPA AIRF|3.16B|3160000000|1.23|14,454,141|-37%|38|2023-02-16|15/12/2022||-0.0743||6760000000|2022-10-28|15/09/2022|0.2284|0.1849|8110000000|7780000000
2023-01-01 19:58:05|03447|17683|EPA AKA|1.49B|1490000000|48.85|20,986|1.14%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2023-01-01 19:58:09|03448|17824|EPA AKW|461.98M|461980000|17.40|3,954|-20%|29|2023-04-06|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 19:58:12|03449|17895|EPA AAA|393.62M|393620000|8.980|720|-31.45%|19|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||78300000|78300000
2023-01-01 19:58:15|03450|7005|EPA ABIO|1.52B|1520000000|47.14|58,485|37.51%|29|2023-02-28|15/12/2022|||||2022-10-25|15/09/2022||||
2023-01-01 19:58:18|03451|1012045|EPA ALDA|4.34B|4340000000|10.76|319,214|-8.86%|23|2023-02-08|15/12/2022||0.5662||2970000000|2022-11-04|15/09/2022||0.5786||2690000000
2023-01-01 19:58:21|03452|17678|EPA ALDV|10.24M|10240000|0.0760|74,932|-12.14%|14|2022-09-28|15/06/2022|-0.01||492000||2022-04-30|15/12/2021|-0||465000|
2023-01-01 19:58:24|03453|17684|EPA ALNEO|23.51M|23510000|2.310|13,316|-1.7%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 19:58:39|03454|17685|EPA ALMP|941.46M|941460000|25.80|1,144|1.57%|15|2022-10-12|15/06/2022|-1.03||-17250000||2022-04-19|15/12/2021|5.26||178000000|
2023-01-01 19:58:42|03455|17632|EPA IMAF|2.56B|2560000000|126.20|5,201|-24.7%|27|2023-02-28|15/12/2022|||||2022-11-07|15/09/2022||||
2023-01-01 19:58:47|03456|17686|EPA AREIT|1.09B|1090000000|625.00|2|-4.58%|14|2022-07-28|15/06/2022|20.53||1270000000||2022-02-22|15/12/2021|41.29||2810000000|
2023-01-01 19:58:51|03457|7048|EPA LTEN|3.97B|3970000000|116.80|35,910|-26.31%|31|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||957300000|935000000
2023-01-01 19:58:55|03458|943297|EPA ALTUR|31.57M|31570000|7.48|2,560|28.97%|14|2022-07-29|15/06/2022|0.04||||2022-04-04|15/12/2021|3.5||31660|
2023-01-01 19:59:00|03459|955666|EPA AMPLI|151.12M|151120000|3.280|6,543|44.49%|25|2023-03-22|15/12/2022|||||2022-11-24|15/09/2022||||
2023-01-01 19:59:03|03460|961654|EPA AMUN|10.79B|10790000000|53.00|181,068|-26.95%|27|2023-02-08|15/12/2022||1.28||721920000|2022-10-28|15/09/2022|1.39|1.23|758000000|722960000
2023-01-01 19:59:07|03461|13813|AS APAM|2.23B|2230000000|29.49|191,001|-38.1%|38|2023-02-10|15/12/2022||0.7197||1700000000|2022-11-10|15/09/2022|1.66|1.76|1820000000|2260000000
2023-01-01 19:59:11|03462|1174451|EPA ARAMI|347.78M|347780000|4.20|65,154|-70.13%|6|2022-12-01|15/09/2022|-0.48||896300000||2022-05-16|15/03/2022|-0.24||872600000|
2023-01-01 19:59:13|03463|17633|EPA ARGAN|1.73B|1730000000|75.80|6,627|-34.88%|22|2023-01-19|15/12/2022|||||2022-10-03|15/09/2022||||
2023-01-01 19:59:17|03464|6980|EPA AKE|6.25B|6250000000|83.88|184,300|-32.27%|38|2023-02-23|15/12/2022||1.06||2430000000|2022-11-10|15/09/2022|3.5|3.02|2970000000|2970000000
2023-01-01 19:59:20|03465|17662|EPA ARTE|111.92M|111920000|23.60|398|31.11%|14|2022-09-29|15/06/2022|2.2||35490000||2022-05-02|15/12/2021|2.29||47750000|
2023-01-01 19:59:24|03466|32437|EPA PRC|47.23M|47230000|7.10|19,268|-34.14%|13|2022-09-29|15/06/2022|0.08||3830000||2022-04-28|15/12/2021|0.06||3920000|
2023-01-01 19:59:27|03467|17792|EPA ARTO|1.27B|1270000000|4,760.0|9|-15%|12|2022-09-30|15/06/2022|74.29||69910000||2022-04-28|15/12/2021|-2.86||66460000|
2023-01-01 19:59:29|03468|978752|EBR DMSIM|82.82M|82820000|0.0556|96,372|-75.18%|10|2022-04-30|15/12/2021|0.18||||2021-09-30|15/06/2021|-0.01|||
2023-01-01 19:59:34|03469|7111|EPA ASY|600.41M|600410000|40.60|4,419|8.27%|29|2023-03-14|15/12/2022|||||2022-10-27|15/09/2022|||118900000|118500000
2023-01-01 19:59:37|03470|13160|EPA ALATA|71.38M|71380000|0.1866|532,921|-48.17%|23|2023-02-10|15/12/2022|||||2022-12-16|15/09/2022|-0.01||4300000|
2023-01-01 19:59:40|03471|943371|EPA ATEME|117.53M|117530000|10.42|3,437|-22.47%|25|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-01 19:59:44|03472|7019|EPA ATOS|990.78M|990780000|9.01|1,657,118|-75.9%|33|2023-02-28|15/12/2022||1.35||2870000000|2022-11-24|15/09/2022|||2820000000|2760000000
2023-01-01 19:59:48|03473|17690|EPA AUBT|647.63M|647630000|48.75|6,627|-22.12%|27|2023-03-22|15/12/2022|||||2022-10-19|15/09/2022|||120900000|
2023-01-01 19:59:55|03474|17691|EPA AUCP|7.86M|7860000|5.55|317|11%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 19:59:58|03475|17692|EPA AUER|63.47M|63470000|6.66|1,676|-17.78%|22|2022-11-30|15/09/2022|||||2022-09-21|15/06/2022|0.66||68400000|
2023-01-01 20:00:02|03476|17693|EPA AURS|37.71M|37710000|9.60|2,315|-59.49%|21|2022-10-27|15/09/2022|||28250000||2022-09-28|15/06/2022|-0.02||26300000|26300000
2023-01-01 20:00:06|03477|7129|EPA AVOM|771.61K|771610|0.0738|1,951,611|-97.13%|26|2023-03-01|15/12/2022|||||2022-12-21|15/09/2022|5.03||13630000|
2023-01-01 20:00:14|03478|14167|EPA AXW|348.43M|348430000|16.65|6,084|-38.1%|25|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022|||67500000|
2023-01-01 20:00:17|03479|7615|EPA BAIN|2.06B|2060000000|84.20|1,061|23.82%|15|2022-11-29|15/09/2022|37.48||432300000||2022-06-30|15/03/2022|1.25||219100000|
2023-01-01 20:00:20|03480|1011051|EPA BALYO|13.69M|13690000|0.406|81,493|-66.05%|23|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|||4300000|
2023-01-01 20:00:23|03481|17699|EPA BBUI|5.28M|5280000|8.00|31|-13.04%|14|2022-09-30|15/06/2022|-1.12||5000000||2022-04-29|15/12/2021|0.86||5480000|
2023-01-01 20:00:27|03482|17656|EPA BASS|768.47M|768470000|47.90|371|-32.72%|26|2023-03-30|15/12/2022|||||2022-11-23|15/09/2022||||
2023-01-01 20:00:30|03483|17700|EPA BATD|268.04M|268040000|36.80|4,810|-18.22%|28|2023-03-06|15/12/2022|||||2022-11-10|15/09/2022||||117000000
2023-01-01 20:00:33|03484|1173833|EPA BLV|930.8M|930800000|9.70|26,606|-42.6%|7|2023-03-15|15/12/2022|||||2022-11-03|15/09/2022||||
2023-01-01 20:00:37|03485|7056|EPA CHBE|1.14B|1140000000|14.14|71,574|-0.7%|29|2022-11-30|15/09/2022|||317100000|317100000|2022-08-31|15/06/2022|0.64||398200000|409950000
2023-01-01 20:00:40|03486|7033|EPA BICP|2.8B|2800000000|63.95|74,342|35.14%|38|2023-02-14|15/12/2022|||||2022-10-27|15/09/2022|1.14||580100000|575100000
2023-01-01 20:00:44|03487|17702|EPA BGBN|117.9M|117900000|6.37|45,011|-54.5%|27|2023-01-23|15/12/2022|||||2022-11-28|15/09/2022|0.4||138500000|68200000
2023-01-01 20:00:47|03488|7078|EPA BIOX|11.59B|11590000000|97.92|105,993|-21.6%|32|2023-03-01|15/12/2022||1.61||1010000000|2022-10-26|15/09/2022|||902000000|850970000
2023-01-01 20:00:50|03489|17704|EPA BLEE|200.19M|200190000|178.00|16|40.16%|12|2022-12-19|15/08/2022|-6.34||13960000||2022-05-17|15/02/2022|1.74||9960000|
2023-01-01 20:00:54|03490|7031|EPA BOIR|880.56M|880560000|50.70|4,221|41.82%|32|2023-03-15|15/12/2022||||147500000|2022-11-30|15/09/2022|||127200000|127600000
2023-01-01 20:00:57|03491|13163|EPA BOLL|15.32B|15320000000|5.22|951,839|6.1%|30|2023-03-23|15/12/2022|||||2022-10-20|15/09/2022|||6110000000|
2023-01-01 20:00:59|03492|7113|EPA BOND|429.8M|429800000|13.38|14,767|-35.83%|29|2023-03-03|15/12/2022||||788600000|2022-11-08|15/09/2022|||571250000|552700000
2023-01-01 20:01:02|03493|945125|EBR BIOS|2.34M|2340000|0.10|260,658|-84.98%|16|2023-04-25|15/12/2022|||||2022-10-25|15/09/2022||||
2023-01-01 20:01:06|03494|1153014|EPA ALBOO|3.28M|3280000|0.34|1,074,534|-59.33%|6|2022-10-13|15/06/2022|-0.39||-12270||2021-09-27|15/06/2021|-0.98||38000|
2023-01-01 20:01:10|03495|17638|EPA BDRP|188.71M|188710000|3.420|2,255|25.74%|23|2023-02-23|15/12/2022|||||2022-10-19|15/09/2022||||
2023-01-01 20:01:16|03496|8788|EPA BVI|11.13B|11130000000|24.61|744,697|-15.66%|32|2023-02-23|15/12/2022||0.65||2914000000|2022-10-26|15/09/2022|||1460000000|1420000000
2023-01-01 20:01:19|03497|17707|EPA BULY|829.15M|829150000|473.00|124|-27.23%|21|2022-10-31|15/09/2022|||||2022-07-28|15/06/2022|37.74||3930000000|
2023-01-01 20:01:22|03498|17708|EPA CAT31|323.62M|323620000|70.50|499|-12.96%|12|2022-09-19|15/06/2022|11.09||226500000||2022-03-28|15/12/2021|7.48||194400000|
2023-01-01 20:01:25|03499|17709|EPA CAFO|111.87M|111870000|12.00|2,452|-17.24%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:01:28|03500|943236|EPA CRTO|362.74M|362740000|57.50|228|-29.79%|11|2022-09-12|15/06/2022|11.08||274200000||2022-03-10|15/12/2021|5.34||227200000|
2023-01-01 20:01:32|03501|40300|EPA CADNi|956.55M|956550000|16.52|2,455|-19.02%|27|2023-01-30|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-01 20:01:35|03502|40303|EPA CALCi|519.04M|519040000|70.30|526|-20.65%|11|2022-08-31|15/06/2022|14.17||428100000||2022-04-22|15/12/2021|6.58||360200000|
2023-01-01 20:01:38|03503|40309|EPA CRBP2|965.8M|965800000|17.48|3,679|-17.35%|11|2022-08-09|15/06/2022|2.85||595400000||2022-03-30|15/12/2021|1.7||501800000|
2023-01-01 20:01:48|03504|943230|EPA CCNP|411.42M|411420000|68.00|274|-26.08%|11|2022-09-21|15/06/2022|9.02||303900000||2022-03-25|15/12/2021|5.64||257700000|
2023-01-01 20:01:51|03505|943238|EPA CAIF|1.87B|1870000000|67.12|508|-21.95%|12|2022-08-17|15/06/2022|7.98||895600000||2022-04-21|15/12/2021|6.17||813600000|
2023-01-01 20:01:54|03506|40311|EPA CRLA|940.1M|940100000|47.51|436|-15.12%|11|2022-08-05|15/06/2022|7.4||563700000||2022-03-14|15/12/2021|5.15||496600000|
2023-01-01 20:01:56|03507|943234|EPA CIV|290.16M|290160000|48.10|313|-30.28%|11|2022-09-15|15/06/2022|8.45||236700000||2022-05-12|15/12/2021|5.53||220400000|
2023-01-01 20:02:01|03508|943235|EPA CRLO|431.08M|431080000|53.20|243|-20%|14|2022-09-29|15/06/2022|7.18||332700000||2022-03-09|15/12/2021|5||301900000|
2023-01-01 20:02:04|03509|943237|EPA CRSU|501.4M|501400000|109.56|158|-24.43%|12|2022-09-08|15/06/2022|16.03||380200000||2022-03-15|15/12/2021|11.07||350400000|
2023-01-01 20:02:07|03510|17720|EPA CCAP|3.25B|3250000000|5,800.0|3|-17.14%|14|2022-09-30|15/06/2022|10.9||100000||2022-04-28|15/12/2021|-3.57||200000|
2023-01-01 20:02:11|03511|17710|EPA ALCAP|27.72M|27720000|12.65|1,134|-43.78%|23|2023-03-01|15/12/2022|||||2022-12-14|15/09/2022|-1.17||107300000|
2023-01-01 20:02:14|03512|17728|EPA CARM|1.92B|1920000000|13.34|65,411|3.23%|22|2023-02-15|15/12/2022|||||2022-10-20|15/09/2022||||
2023-01-01 20:02:17|03513|17711|EPA CRPP|2.47M|2470000|7.75|38|-74.17%|14|2022-07-29|15/06/2022|-0.67||1000||2022-04-26|15/12/2021|-46.59||1000|
2023-01-01 20:02:19|03514|6959|EPA CASP|1.05B|1050000000|9.76|337,989|-57.84%|27|2023-03-08|15/12/2022||1.05||17724000000|2022-10-27|15/09/2022|||7950000000|5816000000
2023-01-01 20:02:27|03515|17640|EPA YAS|131.9M|131900000|7.510|7,578|66.52%|27|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|-0.06||18320000|
2023-01-01 20:02:31|03516|17848|EPA CATGR|180.83M|180830000|5.89|136,670|-10.62%|23|2023-01-16|15/11/2022|||||2022-12-12|15/08/2022||||
2023-01-01 20:02:33|03517|40305|EPA CBOT|129.26M|129260000|3.61|17,584|-1.37%|26|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:02:36|03518|7728|EPA CGDM|198.89M|198890000|14.56|7,558|-39.33%|33|2023-03-23|15/12/2022|||||2022-10-27|15/09/2022|||133300000|129000000
2023-01-01 20:02:40|03519|101936|EBR CYAD|9.9M|9900000|0.51|22,882|-85.49%|28|2023-03-23|15/12/2022||-0.6231|||2022-11-10|15/09/2022||||
2023-01-01 20:02:43|03520|17716|EPA CFI|546.35K|546350|0.6400|543|-31.55%|11|2022-04-15|15/12/2021|-0.02||||2021-10-15|15/06/2021|-0.04|||
2023-01-01 20:02:47|03521|7051|EPA GEPH|430.96M|430960000|0.605|10,287,258|-4.93%|37|2023-03-02|15/12/2022||||356000000|2022-11-02|15/09/2022|0.00|0.00|255000000|246000000
2023-01-01 20:02:50|03522|7089|EPA CRIP|336.97M|336970000|14.08|44,832|-45.97%|23|2023-03-09|15/12/2022|||||2022-11-09|15/09/2022|||174900000|
2023-01-01 20:02:53|03523|17806|EPA CHSS|2.47M|2470000|5.15|96|27.48%|9|2022-10-18|15/06/2022|-0.02||1100000||2021-07-07|15/12/2020|-0.11||1360000|
2023-01-01 20:02:57|03524|6954|EPA DIOR|122.86B|122860000000|681.00|3,936|-6.71%|30|2023-01-26|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:03:00|03525|17718|EPA ALCIB|7.26M|7260000|0.0592|126,681|-41.39%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:03:03|03526|17653|EPA IFDE|58.72M|58720000|50.00|108|0%|13|2022-09-30|15/06/2022|2.34||99180000||2022-06-06|15/12/2021|4.34||97830000|
2023-01-01 20:03:06|03527|17722|EPA ALCIS|75.24M|75240000|9.68|1,394|-30.36%|24|2022-10-19|15/09/2022|||86400000|85400000|2022-09-16|15/06/2022|0.79||81200000|81200000
2023-01-01 20:03:10|03528|7154|EPA AVQ|125.34M|125340000|2.75|108,679|-50.63%|24|2023-03-29|15/12/2022|||||2022-11-08|15/09/2022|||96000000|900000
2023-01-01 20:03:12|03529|7148|EPA CNIM|21.18M|21180000|7.46|164|0.54%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2023-01-01 20:03:16|03530|989560|EPA CNV|1.07B|1070000000|3.090|768|-55.22%|25|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022||||
2023-01-01 20:03:21|03531|6997|EPA CNPP|14.29B|14290000000|20.82|685,178|-4.28%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2023-01-01 20:03:25|03532|943321|EPA COFA|1.81B|1810000000|12.14|190,039|-3.11%|28|2023-02-16|15/12/2022||||262000000|2022-10-27|15/09/2022|0.56||288000000|288000000
2023-01-01 20:03:32|03533|17724|EPA COHE|16.6M|16600000|2.920|990|47.47%|27|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:03:35|03534|17725|EPA COLP|3.82B|3820000000|117.00|389|-7.51%|11|2022-08-02|15/06/2022|-4.06||6520000000||2022-02-24|15/12/2021|11.48||7640000000|
2023-01-01 20:03:37|03535|7093|EPA ODET|5.9B|5900000000|1,390.00|305|4.51%|11|2022-09-09|15/06/2022|71||11520000000||2022-04-22|15/12/2021|-4058.93||6980000000|
2023-01-01 20:03:41|03536|7768|EPA CDAF|725.81M|725810000|14.38|36,927|4.2%|28|2023-01-19|15/12/2022|||||2022-12-13|15/09/2022|||213900000|214000000
2023-01-01 20:03:44|03537|17727|EPA CRTS|9.48M|9480000|131.00|33|10.08%|11|2022-09-14|15/06/2022|11.44||8610000||2022-05-02|15/12/2021|0.93||1930000|
2023-01-01 20:03:48|03538|7015|EPA CVO|5.2B|5200000000|55.45|117,271|-23.2%|30|2023-02-16|15/12/2022||2.23||536280000|2022-10-20|15/09/2022||||
2023-01-01 20:03:51|03539|17647|EPA COVH|2.19B|2190000000|14.80|1,798|-15.67%|29|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022||||
2023-01-01 20:03:54|03540|943229|EPA CRAP|432.16M|432160000|61.50|180|-22.34%|11|2022-08-04|15/06/2022|14.13||395800000||2022-04-06|15/12/2021|5.37||349800000|
2023-01-01 20:03:57|03541|943239|EPA CMO|291M|291000000|55.50|239|-21.28%|11|2022-08-31|15/06/2022|10.99||211400000||2022-03-03|15/12/2021|5.6||174400000|
2023-01-01 20:04:01|03542|17729|EPA CROS|77.62M|77620000|7.30|74|11.45%|14|2022-09-30|15/06/2022|0.57||599000||2022-04-29|15/12/2021|0.36||566000|
2023-01-01 20:04:04|03543|7718|EPA SIGF|277.02M|277020000|11.30|3,133|101.79%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:04:07|03544|17734|EPA AM|13.16B|13160000000|158.20|50,407|66.53%|29|2023-03-08|15/12/2022||4.75||3083000000|2022-11-30|15/09/2022||||
2023-01-01 20:04:11|03545|40314|EPA DBV|295.62M|295620000|3.15|154,857|2.97%|31|2023-03-08|15/12/2022||-0.4248||1390000|2022-11-03|15/09/2022|-0.3638|-0.6276|2100000|1270000
2023-01-01 20:04:14|03546|1176406|EPA DEE_p|-|-|9.85|12,680|-1.2%|3|2022-09-30|15/06/2022|1.42||||2022-04-29|15/12/2021|-1.66|||
2023-01-01 20:04:17|03547|17679|EPA DKUPL|119.52M|119520000|30.00|1,363|38.25%|24|2023-03-24|15/12/2022|||||2022-11-28|15/09/2022||||
2023-01-01 20:04:20|03548|17736|EPA ALDLT|516.86M|516860000|72.20|886|-23.19%|22|2023-02-09|15/12/2022|||||2022-11-07|15/09/2022|||102500000|
2023-01-01 20:04:29|03549|9069|EPA DBG|879.87M|879870000|5.52|300,871|-45.62%|30|2023-03-01|15/12/2022|||||2022-12-30|15/09/2022|0.75||2730000000|
2023-01-01 20:04:33|03550|7026|EPA DVTM|1.39B|1390000000|168.50|83,812|0%|25|2022-05-19|15/03/2022|||||2022-03-08|15/12/2021||||
2023-01-01 20:04:47|03551|17738|EPA ALDMS|16.28M|16280000|1.010|8,394|-17.21%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:04:54|03552|17919|EPA DPAP|46.36M|46360000|474.00|14|1.72%|12|2022-09-16|15/06/2022|18.47||8450000||2022-04-21|15/12/2021|23.19||8240000|
2023-01-01 20:04:58|03553|13146|EPA EDEN|12.68B|12680000000|50.88|408,475|25.41%|32|2023-02-21|15/12/2022||1.02||1044000000|2022-10-20|15/09/2022|||484000000|470000000
2023-01-01 20:05:01|03554|17743|EPA ALGID|5.59M|5590000|0.5400|21,389|-62.24%|25|2023-03-28|15/12/2022|||||2022-10-25|15/06/2022|-0.19||16030000|
2023-01-01 20:05:06|03555|6995|EPA FOUG|8.76B|8760000000|91.92|183,717|1.61%|32|2023-02-22|15/12/2022||||10223000000|2022-11-03|15/09/2022|||5180000000|4990000000
2023-01-01 20:05:10|03556|100156|EPA EKI|219.77M|219770000|8.40|31,307|8.53%|26|2023-03-07|15/12/2022|||||2022-10-11|15/09/2022|||32800000|
2023-01-01 20:05:21|03557|391|EPA EDF|44.83B|44830000000|12.00|5,261,531|21.5%|25|2023-02-17|15/12/2022||-3.87||28338000000|2022-10-27|15/09/2022||||
2023-01-01 20:05:42|03558|17644|EPA EDSP|715.5M|715500000|99.80|149|-11.29%|14|2022-07-29|15/06/2022|2.13||653100000||2022-05-11|15/12/2021|3.31||445000000|
2023-01-01 20:05:45|03559|17744|EPA EEMA|22.55M|22550000|3.960|21,784|20.73%|15|2022-11-25|15/06/2022|-0.26||50000||2022-11-18|15/12/2021|-0.22||36000|
2023-01-01 20:05:49|03560|943369|EPA ELIOR|568.87M|568870000|3.30|1,203,224|-48.15%|28|2023-01-26|15/12/2022|||||2022-11-23|15/09/2022|-0.93|-0.33|1030000000|2107000000
2023-01-01 20:05:52|03561|945685|EPA ELIS|3.18B|3180000000|13.82|385,187|-9.2%|26|2023-03-08|15/12/2022|||||2022-11-29|15/09/2022|||1030000000|998000000
2023-01-01 20:05:56|03562|6948|EPA ERMT|2.23B|2230000000|83.85|77,642|16.54%|29|2023-02-22|15/12/2022||33.16||2362000000|2022-10-27|15/09/2022||||
2023-01-01 20:05:59|03563|943352|EPA ERYP|11.38M|11380000|0.37|125,306|-82.55%|25|2023-03-13|15/12/2022||-0.34||700000|2022-11-21|15/09/2022|-0.17|-0.36|470000|600000
2023-01-01 20:06:03|03564|17749|EPA ESIG|423.02M|423020000|73.80|2,000|-0.81%|28|2023-02-28|15/12/2022|||||2023-02-28|15/01/2022||||
2023-01-01 20:06:07|03565|17907|AS ESPE|481.41K|481410|0.0092|512,756.48|-61.34%|27|2022-11-01|15/09/2022|||||2022-06-27|15/06/2022||||
2023-01-01 20:06:10|03566|7042|EPA ESSF|609.31M|609310000|47.20|19,655|230.07%|25|2023-03-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-01 20:06:12|03567|17819|EPA EFIN|17.73M|17730000|0.2620|124|-27.62%|13|2022-07-18|15/12/2021|-0.01||2320000||2021-11-04|15/06/2021|0.01||1140000|
2023-01-01 20:06:20|03568|25448|F EURA|4.46B|4460000000|58.10|101,301|-24.35%|29|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 20:06:24|03569|13135|EPA EURR|183.72M|183720000|2.94|2,163|3.16%|27|2023-02-24|15/12/2022|||||2022-11-09|15/09/2022|0.05||4770000|
2023-01-01 20:06:27|03570|943375|EPA ENX|7.37B|7370000000|69.16|108,130|-24.21%|29|2023-02-09|15/12/2022||1.25||358490000|2022-11-03|15/09/2022|1.21|1.02|350300000|321320000
2023-01-01 20:06:30|03571|17752|EPA ALECP|62.75M|62750000|0.5100|18,279|-16.12%|25|2023-03-01|15/12/2022|||||2022-12-13|15/09/2022|0.01||13170000|
2023-01-01 20:06:33|03572|955667|EPA EUCAR|2.55B|2550000000|0.5090|3,194,398|0.55%|26|2022-11-10|15/09/2022||||957000000|2022-08-01|15/06/2022||||696000000
2023-01-01 20:06:43|03573|7017|EPA ETL|1.73B|1730000000|6.96|639,395|-35.17%|32|2023-02-17|15/12/2022||1.04||566190000|2022-10-12|15/09/2022|||287400000|290000000
2023-01-01 20:06:46|03574|17737|EPA EGR|84.22M|84220000|2.8400|14,033|-5.96%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:06:50|03575|7747|EPA EXEP|367.84M|367840000|54.40|1,723|-29.72%|27|2023-01-25|15/12/2022|||||2022-12-20|15/09/2022||4.31|297600000|242300000
2023-01-01 20:06:52|03576|17755|EPA EEPC|201.77M|201770000|96.00|370|43.28%|11|2022-09-30|15/06/2022|3.95||178200000||2022-05-30|15/12/2021|0.09||194900000|
2023-01-01 20:06:55|03577|6958|EPA EPED|2.78B|2780000000|14.13|1,501,716|-62.73%|32|2023-02-20|15/12/2022||1.72||6600000000|2022-10-21|15/09/2022|||6590000000|6300000000
2023-01-01 20:06:58|03578|17758|EPA ABLD|29M|29000000|14.45|1,000|627.04%|12|2022-09-02|15/06/2022|-0.06||||2022-05-20|15/12/2021|-0.02|||
2023-01-01 20:07:01|03579|17756|EPA FSDV|2.3M|2300000|20.20|52|6.88%|12|2022-06-07|15/09/2021|-2.15||||2020-12-22|15/03/2020|-1.79|||
2023-01-01 20:07:03|03580|17712|EPA FCMC|229.49M|229490000|1,310.00|4|7.38%|9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2023-01-01 20:07:06|03581|943348|EPA FALG|60.87M|60870000|1.523|57,227|-51.03%|17|2023-03-29|15/12/2022|||||2022-10-20|15/09/2022|||1000000|
2023-01-01 20:07:09|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|
2023-01-01 20:07:12|03583|17761|EPA PADI|449M|449000000|186.00|3|1.09%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:07:15|03584|943357|EPA FGA|266.76M|266760000|5.35|3,392|-10.83%|24|2023-03-01|15/12/2022|||||2022-12-20|15/09/2022||||
2023-01-01 20:07:18|03585|17762|EPA ILSB|17.2M|17200000|9.00|987|93.97%|11|2022-09-30|15/06/2022|7.08||1510000||2022-04-29|15/12/2021|0.16||1670000|
2023-01-01 20:07:21|03586|40307|EPA CFOA|2M|2000000|3.08|1,653|-66.88%|0||
2023-01-01 20:07:28|03587|17763|EPA FINM|2.6M|2600000|0.1300|17,623|-42.48%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:07:32|03588|17764|EPA LINP|42.89M|42890000|7.60|187|-72.46%|14|2022-08-01|15/06/2022|-6.38||16140000000||2022-04-25|15/12/2021|-5.46||16360000000|
2023-01-01 20:07:35|03589|17765|EPA FIPP|16.15M|16150000|0.1400|23,898|2.19%|14|2022-09-29|15/06/2022|-0||927000||2022-04-29|15/12/2021|||1030000|
2023-01-01 20:07:37|03590|41353|EPA FNAC|920.71M|920710000|34.44|37,081|-40.1%|26|2023-02-23|15/12/2022||||2700000000|2022-10-19|15/09/2022|||1850000000|1810000000
2023-01-01 20:07:41|03591|17767|EPA BLIM|1.97M|1970000|1.230|130|103.31%|14|2022-09-26|15/06/2022|-0.03||||2022-04-22|15/12/2021|0.01|||
2023-01-01 20:07:44|03592|17768|EPA ATLD|179.08M|179080000|41.20|2,526|-8.04%|11|2022-08-01|15/06/2022|1.19||86030000||2022-04-05|15/12/2021|2.78||84510000|
2023-01-01 20:07:47|03593|17769|EPA LOEX|51.1M|51100000|5.45|348|-47.09%|14|2022-08-01|15/06/2022|-3.43||16140000000||2022-04-25|15/12/2021|-3.66||16360000000|
2023-01-01 20:07:50|03594|17770|EPA INEA|447.76M|447760000|41.50|1,335|-5.22%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:07:55|03595|17771|EPA FLYP|3.61B|3610000000|84.40|229|7.93%|27|2023-02-20|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-01 20:08:01|03596|17680|EPA MHM|3.06M|3060000|0.0168|436,121|-49.09%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2023-01-01 20:08:08|03597|17775|EPA SPOE|87.61M|87610000|8.30|765|22.06%|14|2022-11-15|15/06/2022|0.72||3540000||2022-04-29|15/12/2021|-0.02||4560000|
2023-01-01 20:08:10|03598|40318|EPA FOEQ|101.05M|101050000|715.00|4|-3.38%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2023-01-01 20:08:14|03599|17777|EPA FREY|966.96M|966960000|34.20|185|4.27%|25|2023-03-09|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:08:17|03600|17778|EPA FROB|3.74B|3740000000|550.00|39,445|0%|9|2021-07-29|15/06/2021|9.84||1690000000||2021-04-06|15/12/2020|5.52||1720000000|
2023-01-01 20:08:20|03601|17721|EPA GALIM|421.32M|421320000|13.00|2|-17.09%|11|2022-07-28|15/06/2022|0.51||22200000||2022-02-17|15/12/2021|0.15||41800000|
2023-01-01 20:08:23|03602|7709|EPA GAUM|330.2M|330200000|106.00|81|6%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:08:26|03603|943359|EPA GTT|3.69B|3690000000|99.80|86,013|21.34%|30|2023-02-16|15/12/2022||0.7271||76760000|2022-10-27|15/09/2022|0.6796|0.6796|77800000|75000000
2023-01-01 20:08:29|03604|17779|EPA GEAP|86.31M|86310000|78.50|14|-17.37%|12|2022-06-30|15/03/2022|1.38||20870000||2022-01-31|15/09/2021|0.68||14220000|
2023-01-01 20:08:33|03605|6953|EPA GFCP|7.02B|7020000000|95.15|130,487|-22.58%|30|2023-02-15|15/12/2022||2.79||318440000|2022-10-20|15/09/2022||||153600000
2023-01-01 20:08:36|03606|17649|EPA GENX|219.96M|219960000|9.70|5,617|13.05%|23|2022-11-28|15/09/2022|||||2022-07-26|15/06/2022|||20900000|20900000
2023-01-01 20:08:40|03607|976469|EPA GNRO|37.3M|37300000|1.50|3,873|-57.75%|22|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.25|||
2023-01-01 20:08:43|03608|19720|EPA GNFT|197.03M|197030000|3.97|74,431|-8.02%|23|2023-04-05|15/12/2023||0.36||42200000|2023-02-07|15/12/2022||-0.83||13570000
2023-01-01 20:08:46|03609|943363|EPA GVI|2.5M|2500000|0.0361|1,527,809|-84.3%|24|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-01 20:08:49|03610|985893|EPA SIGHT|155.2M|155200000|3.36|86,312|-39.57%|21|2022-10-28|15/09/2022|||||2022-07-28|15/06/2022|-0.23||3060000|
2023-01-01 20:08:53|03611|13102|EPA GETP|8.12B|8120000000|14.97|924,521|2.82%|32|2023-02-23|15/12/2022||0.27||740040000|2022-10-20|15/09/2022|||466100000|396000000
2023-01-01 20:08:56|03612|7573|EPA GLTN|468.27M|468270000|16.26|13,909|-6.55%|29|2023-03-08|15/12/2022||1.18||1050000000|2022-10-19|15/09/2022|||279800000|248000000
2023-01-01 20:09:00|03613|17899|EPA VLTZ|111.02M|111020000|75.00|1,266|-50.98%|25|2023-03-01|15/12/2022|||||2023-01-30|15/09/2022||||
2023-01-01 20:09:04|03614|7162|EPA CITT|677.12M|677120000|61.00|2,404|-1.61%|28|2023-03-28|15/12/2022|||||2022-10-19|15/09/2022||||
2023-01-01 20:09:07|03615|7214|EPA GFLO|160.68M|160680000|21.0000|1,306|32.91%|27|2023-03-02|15/12/2022|||||2022-11-01|15/09/2022||||
2023-01-01 20:09:11|03616|17650|EPA EXA|341.73M|341730000|19.98|12,918|21.98%|27|2023-03-21|15/12/2022|||||2022-10-19|15/09/2022|||28200000|
2023-01-01 20:09:13|03617|17798|EPA IRD|127.95M|127950000|44.20|1,004|79.64%|11|2022-09-30|15/06/2022|2.11||13460000||2022-04-29|15/12/2021|2.52||6770000|
2023-01-01 20:09:16|03618|17780|EPA JAJP|5.13M|5130000|1.440|2,613|-10%|12|2022-12-12|15/09/2022|0.11||14500000||2022-09-12|15/03/2022|-0.02||13780000|
2023-01-01 20:09:19|03619|7529|EPA OPEN|270.03M|270030000|33.50|14,119|24.07%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2023-01-01 20:09:23|03620|7108|EPA PARP|209.49M|209490000|21.80|1,260|20.44%|28|2023-03-29|15/01/2023|||||2023-01-24|15/10/2022||||
2023-01-01 20:09:27|03621|17651|EPA GPEP|149.84M|149840000|38.80|317|33.79%|22|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022||||
2023-01-01 20:09:30|03622|6999|EPA SEBF|4.31B|4310000000|78.25|88,489|-42.84%|32|2023-02-22|15/12/2022|||||2022-10-24|15/09/2022|||1890000000|1961000000
2023-01-01 20:09:34|03623|17746|EPA SFPI|204.7M|204700000|2.220|17,854|-36.93%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:09:37|03624|7373|EPA GRBT|213.87M|213870000|16.96|16,519|-54.53%|29|2023-03-28|15/12/2022||||199100000|2022-10-20|15/09/2022|||198050000|189970000
2023-01-01 20:09:40|03625|17781|EPA GTCN|194.91M|194910000|12.820|7,642|-13.26%|25|2023-03-23|15/12/2022|||||2022-10-27|15/09/2022|||43000000|
2023-01-01 20:09:44|03626|7032|EPA PYHE|102.22M|102220000|3.46|9,013|-27.92%|30|2023-03-14|15/12/2022|||||2022-10-18|15/09/2022|||140000000|
2023-01-01 20:09:48|03627|7693|EPA HEXAO|127.33M|127330000|18.60|3,009|-49.73%|28|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022|||216600000|216600000
2023-01-01 20:09:53|03628|7202|EPA HIGH|97.16M|97160000|4.75|6,474|-5%|27|2023-03-21|15/12/2022|||||2022-10-19|15/09/2022||||
2023-01-01 20:09:57|03629|17851|EPA ALHOP|37.73M|37730000|14.45|484|75.36%|25|2023-02-07|15/12/2022|||||2022-11-10|15/09/2022|||52600000|52600000
2023-01-01 20:10:00|03630|17787|EPA LZTL|8.35M|8350000|1.13|761|-29.38%|15|2022-09-22|15/06/2022|-0.64||17440000||2022-06-16|15/12/2021|2.49||13850000|
2023-01-01 20:10:02|03631|1174519|EPA HDF|334.56M|334560000|20.90|1,707|-20.98%|4|2022-09-30|15/06/2022|-0.06||1750000||2022-05-24|15/12/2021|-0.12||480000|
2023-01-01 20:10:05|03632|1175169|EPA I2PO|-|-|8.50|90|-13.71%|0||
2023-01-01 20:10:08|03633|9109|EPA ICAD|3.04B|3040000000|40.24|71,402|-34.95%|30|2023-02-20|15/12/2022||2.54||965790000|2022-10-24|15/09/2022||||179000000
2023-01-01 20:10:12|03634|40319|EPA IDLA|1.52B|1520000000|268.00|2,170|-27.07%|25|2023-03-15|15/12/2022|||||2022-10-24|15/09/2022|||641800000|610000000
2023-01-01 20:10:15|03635|17789|EPA IDVP|344.5M|344500000|49.20|330|-6.82%|15|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|4.29||34420000|
2023-01-01 20:10:21|03636|17790|EPA IGXA|272.99M|272990000|210.00|364|-18.6%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2023-01-01 20:10:24|03637|6967|EPA IMTP|3.07B|3070000000|36.34|100,843|-0.55%|38|2023-02-16|15/12/2022|||||2022-11-02|15/09/2022|||1120000000|
2023-01-01 20:10:27|03638|17791|EPA FINA|380.91M|380910000|56.60|338|-14.24%|11|2022-07-22|15/06/2022|8.37||12830000||2022-03-17|15/12/2021|6.71||12320000|
2023-01-01 20:10:31|03639|17793|EPA ETOF|380.22M|380220000|55.20|1,407|-1.78%|28|2023-03-15|15/12/2022|||||2022-10-26|15/09/2022|||71400000|
2023-01-01 20:10:34|03640|17795|EPA IPH|265.81M|265810000|3.29|242,581|-26.03%|28|2023-03-23|15/12/2022||-0.32||14950000|2022-11-14|15/09/2022||||
2023-01-01 20:10:37|03641|7175|EPA IPAR|3.48B|3480000000|55.60|26,757|-16.79%|29|2023-03-01|15/12/2022||||234650000|2022-10-25|15/09/2022|||195300000|161100000
2023-01-01 20:10:40|03642|17654|EPA ITXA|2.47M|2470000|2.440|307|-44.55%|14|2022-08-02|15/06/2022|0.05||142000||2022-06-08|15/12/2021|0.03||126000|
2023-01-01 20:10:44|03643|996538|EPA IVAA|188.28M|188280000|4.47|52,702|-61.93%|20|2023-03-07|15/12/2022||||4150000|2022-11-10|15/09/2022||||
2023-01-01 20:10:47|03644|7072|EPA IPN|8.28B|8280000000|100.50|80,643|24.84%|32|2023-02-09|15/12/2022||4.71||813010000|2022-10-27|15/09/2022|||774800000|746480000
2023-01-01 20:10:51|03645|7040|EPA ISOS|2.6B|2600000000|58.50|53,582|41.82%|32|2023-02-15|15/12/2022||||1298000000|2022-10-27|15/09/2022|||602000000|587000000
2023-01-01 20:10:54|03646|17800|EPA ITFT|22.1M|22100000|3.850|271|-3.27%|26|2022-11-30|15/09/2022|||||2022-09-29|15/06/2022|-0.11||10080000|
2023-01-01 20:10:57|03647|17802|EPA JBOG|137.32M|137320000|9.32|685|-25.44%|13|2022-09-29|15/06/2022|-0.59||131400000||2022-04-25|15/12/2021|0.37||144400000|
2023-01-01 20:11:01|03648|14169|EPA JCQ|384.4M|384400000|16.72|15,451|-20.38%|38|2023-03-15|15/12/2022|||||2022-11-09|15/09/2022|1.5||638050000|528900000
2023-01-01 20:11:05|03649|7076|EPA JCDX|3.77B|3770000000|17.72|151,955|-19.45%|32|2023-03-09|15/12/2022||||980600000|2022-11-03|15/09/2022|||808000000|756300000
2023-01-01 20:11:09|03650|7096|EPA KOF|573.93M|573930000|27.45|21,243|-25.71%|38|2023-01-30|15/11/2022|||||2022-10-03|15/08/2022|0.43||311400000|283000000
2023-01-01 20:11:13|03651|7070|EPA LOIM|6.15B|6150000000|21.53|904,119|11.69%|31|2023-02-15|15/12/2022||1.16||515560000|2022-10-19|15/09/2022||||244000000
2023-01-01 20:11:16|03652|23514|F KORI|1.03B|1030000000|10.12|377,325|-63.65%|30|2023-03-15|15/12/2022||||1200000000|2022-10-27|15/09/2022|||1130000000|1140000000
2023-01-01 20:11:19|03653|1155481|EPA FDJ|6.53B|6530000000|37.58|187,658|-3.49%|16|2023-02-16|15/12/2022||0.85||3367000000|2022-10-13|15/09/2022|||592000000|
2023-01-01 20:11:22|03654|985182|EPA FDEL|203.71M|203710000|39.40|19,080|35.4%|24|2023-03-22|15/12/2022|||||2022-10-25|15/09/2022|||9700000|
2023-01-01 20:11:25|03655|17809|EPA LACR|125.9M|125900000|26.90|2,888|-37.59%|27|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022|||178100000|178100000
2023-01-01 20:11:30|03656|668|EPA LAGA|2.83B|2830000000|20.04|15,485|-17.8%|32|2023-02-16|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-01 20:11:33|03657|7150|EPA LAEP|176.46M|176460000|0.3280|80,472|-38.11%|24|2023-03-14|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:11:36|03658|7292|EPA LPER|791.39M|791390000|134.00|875|29.47%|27|2023-03-01|15/12/2022|||||2022-11-25|15/09/2022|6.22||159400000|
2023-01-01 20:11:39|03659|7156|EPA LOUP|1.87B|1870000000|107.50|2,145|11.05%|25|2023-02-01|15/11/2022|||||2022-11-23|15/08/2022|5.37||1390000000|1149000000
2023-01-01 20:11:43|03660|17814|EPA ALBON|97.04M|97040000|85.00|168|4.94%|27|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:11:46|03661|7211|EPA LECS|1.33B|1330000000|35.20|28,863|-16.19%|31|2023-02-08|15/12/2022|||||2022-10-25|15/09/2022|0.4||141200000|141200000
2023-01-01 20:11:50|03662|7266|EPA LDSV|300.41M|300410000|46.10|1,947|18.21%|27|2023-02-14|15/12/2022|||||2022-10-20|15/09/2022|||41900000|41900000
2023-01-01 20:11:53|03663|7063|EPA GFII|1.03B|1030000000|19.46|19,669|-31.36%|32|2023-02-23|15/12/2022||0.63||730500000|2022-10-20|15/09/2022|||355800000|355800000
2023-01-01 20:11:57|03664|17812|EPA LNA|311.05M|311050000|29.60|9,406|-41.15%|28|2023-03-29|15/12/2022||||174100000|2022-11-08|15/09/2022|||174350000|168000000
2023-01-01 20:12:01|03665|17852|EPA LBIRD|370.39M|370390000|16.56|4,042|-31.14%|21|2022-10-24|15/09/2022|||40900000||2022-09-22|15/06/2022|0.06||46100000|46100000
2023-01-01 20:12:04|03666|996153|EPA LYS|4.67M|4670000|0.2640|102,457|-86.19%|20|2023-03-01|15/12/2022|||||2022-10-13|15/09/2022||||
2023-01-01 20:12:07|03667|17829|EPA MRM|83.6M|83600000|26.100|182|7.85%|20|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 20:12:10|03668|980202|EPA MDM|499.38M|499380000|11.75|44,964|-42.29%|26|2023-03-08|15/12/2022||||351000000|2022-10-27|15/09/2022|||278500000|294000000
2023-01-01 20:12:13|03669|17817|EPA MFBP|265.35M|265350000|535.00|21|-30.07%|14|2022-10-31|15/06/2022|9.47||61180000||2022-03-31|15/12/2021|21.38||40850000|
2023-01-01 20:12:16|03670|7062|EPA MANP|948.98M|948980000|24.80|13,903|-9.98%|29|2023-03-02|15/12/2022|||||2022-10-25|15/09/2022|||575000000|564000000
2023-01-01 20:12:20|03671|7253|EPA MATP|782.46M|782460000|103.00|1,995|43.45%|29|2023-03-01|15/12/2022|||||2022-11-23|15/09/2022|||235300000|235300000
2023-01-01 20:12:22|03672|13175|EPA MBWS|249.45M|249450000|2.230|9,387|70.23%|27|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022|||48500000|
2023-01-01 20:12:26|03673|32435|EPA MKEA|18.48M|18480000|0.415|122,347|-45.75%|25|2023-03-23|15/12/2022|||||2022-11-16|15/06/2022|-0.14||1510000|
2023-01-01 20:12:30|03674|7068|EPA MAUP|793.43M|793430000|4.015|237,452|76.1%|29|2023-03-09|15/12/2022|||||2022-10-20|15/09/2022|||154420000|
2023-01-01 20:12:32|03675|943360|EPA MCPHY|340.75M|340750000|12.21|143,785|-43.58%|15|2023-03-07|15/12/2022|||||2022-07-28|15/06/2022|-0.71||5200000|
2023-01-01 20:12:38|03676|7363|EPA MED6|24.18M|24180000|9.20|51|-21.3%|23|2023-03-01|15/12/2022|||||2023-02-01|15/09/2022||||
2023-01-01 20:12:41|03677|1096116|EPA MEDCL|155.12M|155120000|6.18|18,236|-38.2%|11|2022-12-06|15/09/2022|-0.55||6030000||2022-06-14|15/03/2022|-0.52||2490000|
2023-01-01 20:12:47|03678|17823|EPA MEMS|10.37M|10370000|1.390|13,815|4.51%|24|2023-03-20|15/12/2022|||||2022-10-20|15/09/2022|||2100000|
2023-01-01 20:12:50|03679|6994|EPA MERY|911.16M|911160000|9.77|291,428|14%|31|2023-02-15|15/12/2022||0.56||90780000|2022-10-18|15/09/2022||||43100000
2023-01-01 20:12:54|03680|7071|EPA CBLP|784.61M|784610000|37.75|19,408|2.3%|30|2023-03-08|15/12/2022||||269800000|2022-10-26|15/09/2022|||297000000|266000000
2023-01-01 20:12:57|03681|14170|EPA METEX|53M|53000000|1.210|72,596|-81.8%|22|2023-03-28|15/12/2022|||||2022-11-08|15/09/2022|||54800000|
2023-01-01 20:13:01|03682|6946|EPA MMTP|1.94B|1940000000|15.35|220,809|-10.55%|32|2023-02-21|15/12/2022||1.06||697000000|2022-10-25|15/09/2022|||290100000|290100000
2023-01-01 20:13:04|03683|17825|EPA ALMIC|29.3M|29300000|1.054|29,368|-20.15%|24|2022-11-15|15/09/2022|||||2022-09-22|15/06/2022|0.03||65770000|
2023-01-01 20:13:07|03684|17659|EPA TEDE|1.2B|1200000000|6,550.0|6|-12.67%|14|2022-09-30|15/06/2022|50.08||||2022-04-28|15/12/2021|-2.61|||
2023-01-01 20:13:11|03685|15242|EBR MONTE|1.09B|1090000000|66.60|27,158|-49.62%|22|2023-02-09|15/12/2022||1.04||21570000|2022-10-28|15/09/2022||1.07||21460000
2023-01-01 20:13:17|03686|17830|EPA MUSE|33.22M|33220000|66.00|554|25.71%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2023-01-01 20:13:19|03687|1156934|EPA NACON|225.73M|225730000|2.60|139,042|-51.22%|15|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.1||35200000|35200000
2023-01-01 20:13:23|03688|40322|EPA NANOB|126.16M|126160000|3.62|59,017|-50.48%|22|2023-03-30|15/12/2022||-0.80||1000000|2022-11-09|15/09/2022||||
2023-01-01 20:13:26|03689|1088763|EPA NAVYA|1.85M|1850000|0.0365|3,817,869|-98.23%|19|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:13:29|03690|1097383|EPA NEOEN|4.02B|4020000000|37.61|126,188|-1.44%|18|2023-02-28|15/12/2022|||||2022-11-03|15/09/2022|||130500000|
2023-01-01 20:13:36|03691|17833|EPA NRO|950.81M|950810000|39.25|2,645|3.29%|29|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-01 20:13:40|03692|7028|EPA NEXS|3.68B|3680000000|84.45|84,341|-1.63%|32|2023-02-15|15/12/2022||3.69||1580000000|2022-10-26|15/09/2022|||1640000000|1550000000
2023-01-01 20:13:43|03693|7054|EPA NEXI|1.45B|1450000000|26.06|141,061|-36.96%|32|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||991000000|991000000
2023-01-01 20:13:46|03694|994269|EPA NEXTS|217.73M|217730000|105.00|636|14.13%|13|2022-09-20|15/06/2022|1.22||6060000||2022-03-17|15/12/2021|6.36||16370000|
2023-01-01 20:13:50|03695|951013|EPA NHOA|242.57M|242570000|9.50|6,557|-44.83%|25|2023-03-24|15/12/2022|||||2022-10-13|15/09/2022|||99800000|
2023-01-01 20:13:54|03696|6972|EPA NCOX|55.83M|55830000|1.12|66,857|-56.16%|29|2023-03-09|15/12/2022||-0.15||800000|2022-10-19|15/09/2022|-0.15|-0.15|750000|750000
2023-01-01 20:13:57|03697|961657|HE NOKIA|24.3B|24300000000|4.34|149,546|-22.01%|26|2023-01-26|15/12/2022||0.1394||7240000000|2022-10-20|15/09/2022|0.1|0.0926|6240000000|6050000000
2023-01-01 20:14:00|03698|1161787|EPA NR21|10.7M|10700000|128.00|12|-26.52%|11|2022-07-28|15/06/2022|-0.76||||2022-04-28|15/12/2021|-0.75|||
2023-01-01 20:14:03|03699|7109|EPA SONO|524.5M|524500000|6.78|4,639|20.64%|32|2023-03-16|15/12/2022|||||2022-11-08|15/09/2022|||88700000|
2023-01-01 20:14:07|03700|17835|EPA SABT|907.35M|907350000|14.00|4,939|1.89%|26|2023-03-01|15/12/2022|||||2022-12-01|15/09/2022|0.34||173200000|84900000
2023-01-01 20:14:13|03701|17836|EPA OLG|253.68M|253680000|2.97|880,752|48.5%|23|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022|||101000000|101000000
2023-01-01 20:14:17|03702|17837|EPA ORPF|31.2M|31200000|4.78|2,060|-25.66%|25|2023-03-15|15/12/2022|||||2022-10-20|15/09/2022|||54300000|
2023-01-01 20:14:20|03703|943319|EPA OREGE|26.03M|26030000|0.516|22,803|-40.55%|14|2022-10-21|15/06/2022|-0.06||1080000||2022-05-23|15/12/2021|-0.04||1470000|
2023-01-01 20:14:23|03704|7075|EPA ORP|398.89M|398890000|6.17|1,555,664|-93%|32|2023-03-28|15/12/2022||||1200000000|2022-11-08|15/09/2022||4.70|1180000000|1190000000
2023-01-01 20:14:26|03705|949748|EPA OSE|122.94M|122940000|6.67|29,545|-35.12%|14|2022-09-22|15/06/2022|-0.11||16050000||2022-03-30|15/12/2021|-0.93||26310000|
2023-01-01 20:14:32|03706|943370|EPA PID|55.28M|55280000|28.00|247|-4.44%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:14:35|03707|17665|EPA PARF|99.56M|99560000|66.00|152|35.25%|22|2023-02-16|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-01 20:14:39|03708|7159|EPA PARRO|131.15M|131150000|4.340|4,523|5.08%|30|2023-03-16|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-01 20:14:43|03709|17844|EPA PASS|19.73M|19730000|4.99|733|-16.83%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:14:50|03710|17845|EPA PATC|227.04M|227040000|15.15|2,122|-5.02%|23|2023-03-08|15/12/2022|||||2022-10-06|15/09/2022||||
2023-01-01 20:14:54|03711|17666|EPA PCAS|93.72M|93720000|6.82|1,595|-18.81%|25|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022||||
2023-01-01 20:14:57|03712|17846|EPA GPIF|338.21M|338210000|90.40|464|-8.69%|25|2023-03-24|15/12/2022|||||2022-11-30|15/09/2022|||67700000|67700000
2023-01-01 20:15:01|03713|17759|EPA PEUG|2.21B|2210000000|89.00|4,562|-28.23%|29|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:15:05|03714|7332|EPA EQSE|1.12B|1120000000|74.70|3,251|-20.53%|27|2023-03-31|15/12/2022|||||2022-11-09|15/09/2022|||50100000|
2023-01-01 20:15:09|03715|6947|EPA PVAC|489.69M|489690000|1.08|245,456|-10.62%|29|2023-01-17|15/12/2022|||||2022-12-01|15/09/2022|21.69||608200000|608200000
2023-01-01 20:15:14|03716|7027|EPA PLOF|1.96B|1960000000|13.58|127,575|-40.59%|32|2023-02-22|15/12/2022||||2260000000|2022-10-25|15/09/2022|||2120000000|2020000000
2023-01-01 20:15:28|03717|17847|EPA PLVP|73.3M|73300000|3.32|14,742|-47.3%|27|2023-03-01|15/12/2022|||||2022-12-14|15/09/2022|||185400000|185400000
2023-01-01 20:15:31|03718|945688|EPA POXEL|27.16M|27160000|0.94|53,986|-80.88%|22|2023-03-31|15/12/2022||-0.20|||2022-11-08|15/09/2022|||203000|
2023-01-01 20:15:35|03719|17849|EPA PREP|157.4M|157400000|28.90|622|-22.93%|21|2022-11-15|15/09/2022|||39700000||2022-09-27|15/06/2022|0.55||40000000|
2023-01-01 20:15:38|03720|13181|EPA PROAC|11.78M|11780000|0.0870|23,735|-40%|23|2022-12-28|15/10/2022|||||2022-11-30|15/07/2022||||
2023-01-01 20:15:41|03721|1009128|EPA PWG|169.56M|169560000|3.310|48,038|12.2%|22|2023-03-15|15/12/2022|||||2022-10-17|15/09/2022|||17200000|
2023-01-01 20:15:44|03722|17667|EPA ALPRG|20.24M|20240000|0.2220|81,274|-35.65%|21|2022-11-30|15/09/2022|||22080000|22080000|2022-09-30|15/06/2022|||52440000|
2023-01-01 20:15:47|03723|6992|EPA QDT|473.35M|473350000|13.77|66,226|-28.06%|28|2023-03-27|15/01/2023|||||2022-12-05|15/10/2022|||270000000|255000000
2023-01-01 20:15:50|03724|6996|EPA GENC|141.84M|141840000|2.68|27,331|-46.83%|29|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:15:53|03725|7659|EPA GDSF|2B|2000000000|18.30|1,110|-14.49%|32|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-01 20:15:57|03726|7079|EPA RXPA|47.79M|47790000|1.85|330,837|0%|24|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-01 20:16:00|03727|6971|EPA RCOP|8.03B|8030000000|157.60|92,804|-26.36%|29|2023-03-01|15/12/2022||||443830000|2022-10-25|15/09/2022|4.4|2.03|457200000|442850000
2023-01-01 20:16:04|03728|6969|EPA RXL|5.59B|5590000000|18.44|928,440|7.34%|38|2023-02-16|15/12/2022||||4393000000|2022-10-27|15/09/2022|||4820000000|4340000000
2023-01-01 20:16:07|03729|7305|EPA ROBF|1.74B|1740000000|837.00|338|-14.15%|24|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|19.49||358900000|
2023-01-01 20:16:14|03730|1084836|EPA RBO|350.37M|350370000|35.50|1,863|-4.83%|23|2023-03-30|15/12/2022||||83000000|2023-03-22|15/12/2023||||
2023-01-01 20:16:17|03731|17841|EPA ROTH|2.77B|2770000000|37.35|21,028|-7.43%|27|2023-03-14|15/12/2022||3.33|||2022-11-08|15/09/2022|||863700000|
2023-01-01 20:16:20|03732|7103|EPA RUBF|2.53B|2530000000|24.60|181,657|-6.32%|32|2023-03-16|15/12/2022|||||2022-11-08|15/09/2022|||2040000000|1600000000
2023-01-01 20:16:23|03733|17857|EPA SABL|63.09M|63090000|18.80|161|-18.26%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:16:27|03734|7538|EPA SAMS|646.45M|646450000|187.50|302|-8.98%|27|2023-03-10|15/12/2022|||||2022-10-27|15/09/2022|||447500000|
2023-01-01 20:16:30|03735|7014|EPA STDM|27.88B|27880000000|302.50|42,069|-37.29%|36|2023-01-26|15/12/2022||2.09||908120000|2022-10-19|15/09/2022|2.19|2.2|878400000|878380000
2023-01-01 20:16:33|03736|7004|EPA SAVEN|799.85M|799850000|58.40|1,110|-4.58%|29|2023-03-09|15/12/2022||||3651000000|2022-10-20|15/09/2022|||1690000000|1688000000
2023-01-01 20:16:36|03737|17705|EPA CBSM|126.17M|126170000|9.90|3,422|1.02%|12|2022-10-31|15/06/2022|2.02||9400000||2022-03-31|15/12/2021|0.64||9360000|
2023-01-01 20:16:40|03738|7007|EPA SCOR|3.83B|3830000000|21.49|424,635|-21.68%|38|2023-03-02|15/12/2022||0.577||4210000000|2022-11-09|15/09/2022|-1.52|-0.549|5140000000|4560000000
2023-01-01 20:16:44|03739|7073|EPA CCHE|700.9M|700900000|89.80|7,931|25.07%|29|2023-03-06|15/12/2022|||||2022-10-25|15/09/2022|||233700000|214200000
2023-01-01 20:16:46|03740|17862|EPA SELER|421.19M|421190000|101.00|11|6.32%|22|2023-02-22|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-01 20:16:49|03741|943368|EPA SEFER|127.78M|127780000|10.74|7,023|-13.94%|25|2023-03-02|15/12/2022|||||2022-10-19|15/09/2022|||79600000|
2023-01-01 20:16:53|03742|6975|EPA SESFd|2.68B|2680000000|6.09|777,649|-12.65%|32|2023-02-24|15/12/2022||0.33||535100000|2022-11-03|15/09/2022|0.2|0.1|501000000|493470000
2023-01-01 20:16:56|03743|17876|EPA SESL|1.92B|1920000000|122.00|22,347|62.23%|28|2023-03-28|15/12/2022|||||2022-10-27|15/09/2022|||181800000|181800000
2023-01-01 20:17:00|03744|1052409|EPA SMCP|491.37M|491370000|6.49|92,183|-11.52%|22|2023-03-22|15/12/2022|||||2022-10-26|15/09/2022||||294000000
2023-01-01 20:17:03|03745|17889|EPA SMTPC|158.2M|158200000|27.10|1,260|-0.37%|24|2023-02-03|15/12/2022|||||2022-10-13|15/09/2022|||9150000|
2023-01-01 20:17:06|03746|17776|EPA SFCA|7.54M|7540000|1.480|122|-2.63%|14|2022-07-28|15/04/2022|0.17||6120000||2022-02-28|15/10/2021|0.26||6470000|
2023-01-01 20:17:09|03747|17888|EPA TEIF|348.04M|348040000|21.00|2,023|-25.8%|26|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-01 20:17:17|03748|6981|EPA EXHO|13.06B|13060000000|89.48|272,215|16.12%|33|2023-04-05|15/02/2023||2.80||11557000000|2023-01-06|15/11/2022||||5180000000
2023-01-01 20:17:23|03749|17867|EPA SDTC|3.64M|3640000|1.6000|1,023|107.79%|22|2022-11-30|15/09/2022|||||2022-09-09|15/06/2022|0.02||2720000|
2023-01-01 20:17:30|03750|17871|EPA SCLR|60.91M|60910000|19.90|201|-17.08%|29|2023-05-03|15/03/2023|||||2023-02-01|15/12/2022||||
2023-01-01 20:17:34|03751|6990|EPA SOIT|5.44B|5440000000|152.85|64,748|-28.97%|32|2023-01-20|15/12/2022||||270630000|2022-11-23|15/09/2022|2.64|1.57|267710000|267710000
2023-01-01 20:17:37|03752|7058|EPA LOCAL|80.14M|80140000|0.6100|172,817|-50.34%|38|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022|||99600000|100000000
2023-01-01 20:17:40|03753|943283|EPA S30|183.19M|183190000|1.71|1,070,740|-75.9%|22|2022-10-27|15/09/2022|||212000000|223000000|2022-09-28|15/06/2022|-0.11||222000000|
2023-01-01 20:17:43|03754|541|EBR SOLB|9.79B|9790000000|94.46|208,362|-7.57%|38|2023-02-23|15/12/2022||1.41||3400000000|2022-11-03|15/09/2022|4.88|3.65|3610000000|3400000000
2023-01-01 20:17:46|03755|17873|EPA DAMA|4.92B|4920000000|143.00|29,434|-18.84%|30|2023-03-07|15/12/2022|||||2022-10-19|15/09/2022|||361100000|360000000
2023-01-01 20:17:49|03756|7100|EPA SOPR|2.85B|2850000000|141.20|25,723|-10.35%|32|2023-02-23|15/12/2022|||||2022-10-28|15/09/2022||||1190000000
2023-01-01 20:17:53|03757|942438|EPA SPIE|3.97B|3970000000|24.36|222,840|7.22%|26|2023-03-10|15/12/2022|||||2022-11-04|15/09/2022|||2020000000|2000000000
2023-01-01 20:17:56|03758|7380|EPA IISP|873.16M|873160000|45.35|8,009|-5.91%|23|2023-02-07|15/12/2022|||||2022-12-13|15/09/2022|||238700000|238700000
2023-01-01 20:18:02|03759|17874|EPA SQLI|201.25M|201250000|44.00|941|42.86%|27|2023-03-28|15/12/2022|||||2022-10-25|15/09/2022||||
2023-01-01 20:18:05|03760|960709|EPA SRPG|192.4M|192400000|1.682|175,790|-22.31%|24|2023-03-09|15/12/2022|||||2022-10-20|15/09/2022|||135000000|
2023-01-01 20:18:08|03761|17875|EPA DPTP|68.42M|68420000|0.1305|85,006|-8.74%|24|2023-02-03|15/12/2022|||||2022-12-15|15/09/2022|-0||20180000|
2023-01-01 20:18:12|03762|7121|EPA STF|1.12B|1120000000|90.60|2,428|-11.18%|29|2023-03-09|15/12/2022|||||2022-10-20|15/09/2022|||1110000000|1012000000
2023-01-01 20:18:39|03763|8806|EPA SEVI|12.68B|12680000000|19.83|987,515|0.1%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2023-01-01 20:18:43|03764|7127|EPA SWOR|374.11M|374110000|39.40|3,379|-9.74%|28|2023-01-25|15/12/2022|||||2022-10-25|15/09/2022|||67900000|65400000
2023-01-01 20:18:46|03765|7091|EPA SDGI|719.39M|719390000|30.00|4,175|-17.58%|26|2022-10-26|15/09/2022|||737400000|735000000|2022-09-21|15/06/2022|1.6||1430000000|739200000
2023-01-01 20:18:50|03766|943267|EPA TKTT|749.53M|749530000|11.50|3,404|-41.03%|33|2023-02-15|15/12/2022|||||2022-10-25|15/09/2022||||
2023-01-01 20:18:52|03767|17880|EPA TYNN|11.06M|11060000|1.210|467|-32.4%|12|2022-09-19|15/06/2022|-0||4230||2022-04-19|15/12/2021|-0.01||4310|
2023-01-01 20:18:57|03768|13166|EPA VANTI|47.97M|47970000|0.2054|565,477|-78.49%|30|2023-03-09|15/12/2022||0.00||669580000|2022-11-10|15/09/2022|0.00|0.00|765000000|765000000
2023-01-01 20:19:00|03769|1170143|EPA TE|2.44B|2440000000|14.67|401,145|14.43%|12|2023-02-24|15/12/2022||0.3764||1570000000|2022-10-20|15/09/2022|0.3353|0.3503|1600000000|1540000000
2023-01-01 20:19:04|03770|7006|NYSE FTI|3.26B|3260000000|5.91|33,383,268|12.92%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2023-01-01 20:19:06|03771|40327|EPA TLVB|63.84M|63840000|45.60|77|1.33%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2023-01-01 20:19:10|03772|7069|EPA TESI|549.91M|549910000|168.60|257|0%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2023-01-01 20:19:13|03773|7086|EPA TFFP|1.51B|1510000000|7.16|196,911|-17.94%|38|2023-02-17|15/12/2022|||||2022-10-27|15/09/2022|0.13||553400000|511600000
2023-01-01 20:19:16|03774|7242|EPA THHG|791.93M|791930000|86.20|2,840|-15.16%|24|2023-02-24|15/12/2022|||||2022-10-14|15/09/2022|||130100000|
2023-01-01 20:19:20|03775|997440|EPA TKOO|4.19B|4190000000|24.25|27,582|6.26%|17|2023-02-16|15/12/2022|||||2022-10-20|15/09/2022||||
2023-01-01 20:19:24|03776|17884|EPA TIPK|48.05M|48050000|54.50|60|-19.85%|27|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:19:30|03777|1141916|EBR TITC|910.94M|910940000|12.00|2,366|-6.05%|19|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|0.61||626300000|586630000
2023-01-01 20:19:33|03778|7160|EPA TFF|882.38M|882380000|40.70|2,809|45.36%|26|2023-03-29|15/01/2023|||||2023-01-04|15/10/2022||||
2023-01-01 20:19:35|03779|40315|EPA EGAB|711M|711000000|158.00|763|14.49%|14|2022-11-18|15/09/2022|||||2022-08-29|15/06/2022||||
2023-01-01 20:19:39|03780|17887|EPA TETR|56.32M|56320000|8.04|5,792|18.93%|26|2023-03-22|15/12/2022|||||2022-11-14|15/09/2022|||41900000|41900000
2023-01-01 20:19:52|03781|7034|EPA TRNG|164.76M|164760000|1.658|21,721|-34.72%|34|2023-03-22|15/12/2022|||||2022-11-07|15/09/2022||||
2023-01-01 20:19:56|03782|7003|EPA TRIA|2.44B|2440000000|127.60|23,780|-25.38%|32|2023-01-04|15/11/2022||||787000000|2022-11-29|15/08/2022|7.24||738800000|739000000
2023-01-01 20:19:59|03783|6984|EPA UBIP|3.29B|3290000000|26.41|601,284|-38.68%|32|2023-01-27|15/12/2022||1.84||842350000|2022-10-27|15/09/2022|-1.58|0.5|406000000|286580000
2023-01-01 20:20:02|03784|17674|EPA CBQP|2.08B|2080000000|990.00|17|-0.5%|11|2022-07-28|15/06/2022|13.45||1680000000||2022-04-04|15/12/2021|226.19||1690000000|
2023-01-01 20:20:05|03785|7145|EPA UFFP|342.21M|342210000|21.10|14,348|31.46%|24|2023-02-24|15/12/2022|||||2022-11-07|15/09/2022||||
2023-01-01 20:20:09|03786|17892|EPA UTIN|4.09M|4090000|0.4690|1,998|-10.5%|11|2022-09-13|15/12/2021|||8920000||2022-08-31|15/06/2022|-0.03||10710000|
2023-01-01 20:20:12|03787|7022|EPA VLOF|4.01B|4010000000|16.70|981,439|-37.17%|32|2023-02-23|15/12/2022||0.87||5130000000|2022-10-27|15/09/2022||-1.25|5260000000|5280000000
2023-01-01 20:20:16|03788|408|EPA VLLP|2.84B|2840000000|12.270|1,388,280|39.43%|38|2023-02-22|15/12/2022||0.5135||1530000000|2022-11-21|15/09/2022|0.03|0.4103|1280000000|1370000000
2023-01-01 20:20:20|03789|17898|EPA VLS|861.12M|861120000|6.224|387,712|-74.6%|37|2023-03-23|15/12/2022||0.0748||85520000|2022-11-10|15/09/2022|0.61|0.46|156680000|156690000
2023-01-01 20:20:22|03790|1152995|EPA VRLA|3.7B|3700000000|31.68|124,396|2.33%|15|2023-02-15|15/12/2022||1.13||780900000|2022-10-19|15/09/2022|||878700000|837150000
2023-01-01 20:20:25|03791|40320|EPA VMX|64.38M|64380000|0.776|84,605|-41.21%|11|2023-03-08|15/12/2022|||||2022-10-26|15/09/2022|||16000000|
2023-01-01 20:20:29|03792|17896|EPA VETO|1.03B|1030000000|87.60|2,440|-33.64%|29|2023-03-22|15/12/2022||||139000000|2022-10-13|15/09/2022|||134000000|136450000
2023-01-01 20:20:32|03793|13167|EPA VCTP|1.04B|1040000000|23.45|33,216|-34.86%|32|2023-02-15|15/12/2022||||1832000000|2022-11-07|15/09/2022|||942000000|
2023-01-01 20:20:35|03794|7152|EPA VEIL|379.81M|379810000|5.90|3,107|1.37%|22|2023-03-22|15/12/2022|||||2022-11-03|15/09/2022||||
2023-01-01 20:20:40|03795|7066|EPA VILM|1.05B|1050000000|45.65|5,113|-14.83%|31|2023-02-28|15/12/2022||||554200000|2022-11-08|15/09/2022|||331900000|283100000
2023-01-01 20:20:43|03796|6977|EPA VIRB|1.94B|1940000000|228.00|7,910|-46.29%|31|2023-03-23|15/12/2022||||260900000|2022-10-18|15/09/2022||||298250000
2023-01-01 20:20:46|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||||
2023-01-01 20:20:50|03798|7177|EPA CGR|416.17M|416170000|24.40|333|-29.05%|24|2023-03-08|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-01 20:20:54|03799|953538|EPA VLTSA|2.23B|2230000000|17.06|60,909|-7.38%|24|2023-03-23|15/12/2022||0.52|||2022-10-19|15/09/2022|||135200000|135200000
2023-01-01 20:20:58|03800|7444|EPA VRKP|149.18M|149180000|16.80|1,809|-6.67%|28|2023-03-30|15/12/2022|||||2022-10-26|15/09/2022||||
2023-01-01 20:21:01|03801|17872|EPA WAVE|860.87M|860870000|43.15|10,432|-20.68%|25|2023-01-30|15/12/2022|||||2022-12-13|15/09/2022|0.9||115100000|115100000
2023-01-01 20:21:05|03802|6993|EPA MWDP|3.78B|3780000000|87.20|47,827|-17.27%|31|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022|||2290000000|
2023-01-01 20:21:08|03803|999060|EPA XFAB|864.13M|864130000|6.62|119,036|-27.57%|16|2023-02-09|15/12/2022||0.2||214500000|2022-10-27|15/09/2022|-0.11|0.16|188340000|189000000
2023-01-01 20:21:12|03804|17900|EPA XIL|166.26M|166260000|34.25|1,341|-17.67%|25|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:21:16|03805|389|EPA AIRP|43.17M|43170000|132.40|737,130|-5.01%|33|2023-02-16|15/12/2022||3.3||8050000000|2022-10-25|15/09/2022|3|3|8250000000|7560000000
2023-01-01 20:21:19|03806|412|EPA AIR|87.43B|87430000000|111.02|1,230,416|-1.19%|37|2023-02-16|15/12/2022||1.76||20910000000|2022-10-28|15/09/2022|0.85|0.8354|13310000000|12870000000
2023-01-01 20:21:22|03807|413|EPA ALSO|8.59B|8590000000|22.82|1,599,285|-26.91%|32|2023-01-24|15/12/2022||||3882000000|2022-11-14|15/09/2022|0.06|0.42|4050000000|4160000000
2023-01-01 20:21:24|03808|6910|AS MT|20.75B|20750000000|24.57|3,437,772|-12.7%|38|2023-02-09|15/12/2022||0.4811||14090000000|2022-11-10|15/09/2022|1.09|1.54|18640000000|17150000000
2023-01-01 20:21:27|03809|393|EPA AXAF|61.49B|61490000000|26.05|4,440,476|-0.52%|31|2023-02-23|15/12/2022||1.48||51213000000|2022-11-02|15/09/2022||||23224000000
2023-01-01 20:21:30|03810|396|EPA BNPP|66.31B|66310000000|53.25|2,588,326|-12.37%|38|2023-02-07|15/12/2022||1.58||12150000000|2022-11-02|15/09/2022|2.15|2.17|12310000000|11990000000
2023-01-01 20:21:33|03811|397|EPA BOUY|10.5B|10500000000|28.04|1,094,755|-10.96%|38|2023-02-23|15/12/2022||1.13||10300000000|2022-11-17|15/09/2022|1.02|1.06|11150000000|10720000000
2023-01-01 20:21:36|03812|390|EPA CAPP|27.01B|27010000000|155.95|444,415|-27.63%|32|2023-02-21|15/12/2022||5.81||11192000000|2022-10-27|15/09/2022|||5550000000|5280000000
2023-01-01 20:21:40|03813|404|EPA CARR|12.02B|12020000000|15.64|1,975,906|-2.89%|32|2023-03-02|15/12/2022||1.04||46900000000|2022-10-26|15/09/2022|||23500000000|23140000000
2023-01-01 20:21:43|03814|407|EPA CAGR|30.05B|30050000000|9.83|7,203,514|-21.67%|28|2023-02-09|15/12/2022||0.2836||5540000000|2022-11-09|15/09/2022|0.38|0.3815|5560000000|5700000000
2023-01-01 20:21:46|03815|394|EPA DANO|30.81B|30810000000|49.23|1,274,866|-9.82%|32|2023-02-17|15/12/2022||1.64||7130000000|2022-10-27|15/09/2022|1.65|1.65|7330000000|7020000000
2023-01-01 20:21:50|03816|6957|EPA DAST|44.12B|44120000000|33.49|1,295,381|-35.98%|27|2023-02-02|15/12/2022||0.3239||1550000000|2022-10-26|15/09/2022|0.26|0.2476|1370000000|1340000000
2023-01-01 20:21:53|03817|395|EPA ENGIE|32.43B|32430000000|13.39|5,043,789|2.89%|36|2023-02-21|15/12/2022||0.4201||16910000000|2022-11-10|15/09/2022|0.16|0.2257|11630000000|9860000000
2023-01-01 20:21:56|03818|405|EPA ESLX|75.24B|75240000000|169.20|501,137|-9.63%|32|2023-03-10|15/12/2022||2.96||6020000000|2022-10-21|15/09/2022|||6390000000|6270000000
2023-01-01 20:21:58|03819|6964|EPA EUFI|12.91B|12910000000|67.06|444,097|-38.36%|33|2023-03-07|15/12/2022||1.81||1740000000|2022-10-18|15/09/2022|||1620000000|1570000000
2023-01-01 20:22:01|03820|6987|EPA HRMS|151.05B|151050000000|1,445.00|72,374|-5.92%|32|2023-02-17|15/12/2022||11.12||2730000000|2022-10-20|15/09/2022|||3140000000|2870000000
2023-01-01 20:22:04|03821|670|EPA PRTP|58.12B|58120000000|475.50|211,403|-32.73%|32|2023-02-15|15/12/2022||16.53||5570000000|2022-10-20|15/09/2022|||5140000000|4980000000
2023-01-01 20:22:07|03822|400|EPA OREP|178.54B|178540000000|333.60|374,597|-19.99%|32|2023-02-09|15/12/2022||5.10||10340000000|2022-10-20|15/09/2022|5.14|5.14|9580000000|9120000000
2023-01-01 20:22:11|03823|7059|EPA LEGD|19.96B|19960000000|74.82|537,038|-27.29%|38|2023-02-09|15/12/2022||0.9644||2110000000|2022-11-03|15/09/2022|0.9975|1.03|2060000000|2050000000
2023-01-01 20:22:14|03824|399|EPA LVMH|340.7B|340700000000|679.90|384,384|-6.48%|32|2023-01-26|15/12/2022||15.39||22670000000|2022-10-11|15/09/2022|||19760000000|19140000000
2023-01-01 20:22:18|03825|411|EPA MICP|18.44B|18440000000|25.98|1,680,376|-27.91%|32|2023-02-13|15/12/2022||1.69||7490000000|2022-10-25|15/09/2022|||7440000000|7060000000
2023-01-01 20:22:22|03826|409|EPA ORAN|24.66B|24660000000|9.28|7,276,245|-1.41%|38|2023-02-16|15/12/2022||0.45||11330000000|2022-10-25|15/09/2022|0.44|0.45|10820000000|10780000000
2023-01-01 20:22:24|03827|406|EPA PERP|47.76B|47760000000|183.75|396,454|-13.12%|32|2023-02-16|15/12/2022||5.02||3660000000|2022-10-20|15/09/2022|||3310000000|3150000000
2023-01-01 20:22:31|03828|6979|EPA PUBP|14.93B|14930000000|59.42|669,017|5.04%|32|2023-02-09|15/12/2022||3.06||3120000000|2022-10-18|15/09/2022|||3240000000|2920000000
2023-01-01 20:22:33|03829|419|EPA RENA|8.36B|8360000000|31.27|1,525,054|2.37%|32|2023-02-16|15/12/2022||2.85||14110000000|2022-10-21|15/09/2022|||9780000000|9530000000
2023-01-01 20:22:40|03830|6991|EPA SAF|49.9B|49900000000|116.92|738,473|8.6%|32|2023-02-17|15/12/2022||2.33||10136000000|2022-10-27|15/09/2022|||4850000000|4670000000
2023-01-01 20:22:43|03831|403|EPA SGOB|23.92B|23920000000|45.65|1,117,568|-26.22%|32|2023-02-23|15/12/2022||2.49||13090000000|2022-10-27|15/09/2022|||12920000000|12750000000
2023-01-01 20:22:46|03832|414|EPA SASY|112.66B|112660000000|89.84|1,818,874|1.95%|38|2023-02-03|15/12/2022||1.75||11650000000|2022-10-28|15/09/2022|2.88|2.68|13140000000|13000000000
2023-01-01 20:22:48|03833|401|EPA SCHN|445.35M|445350000|130.72|854,182|-24.2%|32|2023-02-16|15/12/2022||3.52||8720000000|2022-10-27|15/09/2022|||8780000000|8530000000
2023-01-01 20:22:51|03834|410|EPA SOGN|19.63B|19630000000|23.48|3,353,494|-22.26%|30|2023-02-08|15/12/2022||1.04||6350000000|2022-11-04|15/09/2022|1.74|1.72|6750000000|6320000000
2023-01-01 20:22:54|03835|1169015|BIT STLA|42.62B|42620000000|13.27|3,321,767|-20.43%|9|2023-03-01|15/12/2022||1.33||45550000000|2022-11-03|15/09/2022|1.26|1.3|42100000000|40810000000
2023-01-01 20:22:57|03836|417|EPA STM|30B|30000000000|32.99|2,201,876|-23.93%|38|2023-01-26|15/12/2022||1.12||4400000000|2022-10-27|15/09/2022|1.16|1.02|4320000000|4210000000
2023-01-01 20:23:01|03837|7087|EPA TEPRF|13.18B|13180000000|222.70|276,210|-43.19%|32|2023-03-01|15/12/2022||7.58||4344000000|2022-11-03|15/09/2022|||2060000000|2080000000
2023-01-01 20:23:05|03838|6952|EPA TCFP|25.22B|25220000000|119.30|310,905|59.49%|32|2023-03-08|15/12/2022||3.95||9093000000|2022-10-26|15/09/2022|||4040000000|3840000000
2023-01-01 20:23:09|03839|416|EPA TTEF|149.69B|149690000000|58.65|5,601,434|31.41%|38|2023-02-08|15/12/2022||3.37||87920000000|2022-10-27|15/09/2022|3.83|3.81|64960000000|77300000000
2023-01-01 20:23:12|03840|420|EPA VIE|17.15B|17150000000|24.00|2,014,486|-25.6%|33|2023-03-22|15/12/2022||0.51||9860000000|2022-11-09|15/09/2022|0.28|0.27|9280000000|9330000000
2023-01-01 20:23:15|03841|418|EPA SGEF|52.58B|52580000000|93.29|927,863|0.41%|32|2023-02-08|15/12/2022||3.35||9000000|2022-10-25|15/09/2022|||16700000000|15970000000
2023-01-01 20:23:18|03842|415|EPA VIV|8.89B|8890000000|8.91|2,207,266|-25.06%|38|2023-02-16|15/12/2022||0.18||5338000000|2022-10-20|15/09/2022|||2580000000|2510000000
2023-01-01 20:23:21|03843|671|AS URW|6.74B|6740000000|48.63|703,318|-21.08%|28|2023-02-09|15/12/2022||4.01||1304000000|2022-10-26|15/09/2022||||725000000
2023-01-01 20:23:24|03844|953852|EPA WLN|10.29B|10290000000|36.53|670,317|-25.46%|28|2023-02-21|15/12/2022||1.26||1180000000|2022-10-25|15/09/2022|||1160000000|1140000000
2023-01-01 20:23:27|03845|6576|LON III|12.9B|12900000000|1,341.50|1,713,324|-7.42%|25|2023-01-26|15/12/2022|||||2022-11-10|15/09/2022|1.82||1780000000|
2023-01-01 20:23:30|03846|6635|LON 3IN|2.98B|2980000000|334.00|952,792|-5.78%|14|2022-11-08|15/09/2022|||||2022-05-10|15/03/2022|0.17||223000000|
2023-01-01 20:23:33|03847|28357|LON FOUR|1.2B|1200000000|4,275.0|58,753|51.6%|24|2023-03-08|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:23:37|03848|9048|LON 888|388.14M|388140000|86.95|1,660,719|-71.11%|22|2022-10-19|15/09/2022|||||2022-08-12|15/06/2022|0.03|0.21|332100000|1238000000
2023-01-01 20:23:41|03849|14006|LON BAG|592.91M|592910000|533.00|117,189|2.9%|14|2022-09-27|15/07/2022|0.19||157900000||2022-03-29|15/01/2022|0.12|27.60|133300000|
2023-01-01 20:23:44|03850|6750|LON ASL|1.12B|1120000000|1,322.00|149,257|-9.7%|15|2023-01-26|15/12/2022|||||2022-07-25|15/06/2022|-2.8||-236400000|
2023-01-01 20:23:49|03851|6583|LON ABDN|3.68B|3680000000|189.25|10,866,318|-21.44%|30|2023-02-28|15/12/2022||5.43||725380000|2022-11-30|15/09/2022||||
2023-01-01 20:23:51|03852|6658|LON ADML|6.47B|6470000000|2,137.0|627,449|-28.13%|29|2023-03-09|15/12/2022||69.60||937230000|2022-11-07|15/09/2022||||
2023-01-01 20:23:54|03853|1115734|LON AJBA|1.48B|1480000000|358.20|814,282|-4.35%|13|2023-03-01|15/12/2022|||||2022-12-01|15/09/2022|0.057|0.057|88320000|
2023-01-01 20:23:58|03854|6820|LON ATST|2.78B|2780000000|948.00|234,278|-8.14%|17|2022-07-28|15/06/2022|-1.16||-337400000||2022-03-02|15/12/2021|0.36||123400000|
2023-01-01 20:24:01|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|
2023-01-01 20:24:04|03856|6603|LON AAL|39.3B|39300000000|3,236.5|2,627,506|8.42%|32|2023-02-23|15/12/2022||2.06||24157000000|2022-10-27|15/09/2022||||
2023-01-01 20:24:08|03857|6633|LON ANTO|15.24B|15240000000|1,545.50|1,371,755|15.47%|24|2023-02-21|15/12/2022||0.49||4179000000|2022-10-19|15/09/2022||||
2023-01-01 20:24:11|03858|954886|LON APAX|925.23M|925230000|188.40|450,618|-17%|12|2023-02-28|15/12/2022|||||2022-08-17|15/06/2022||||
2023-01-01 20:24:14|03859|963710|LON ASCL|884.82M|884820000|201.60|1,300,120|-49.9%|26|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:24:19|03860|6678|LON ASHM|1.57B|1570000000|239.40|1,254,271|-17.73%|32|2023-02-09|15/12/2022||9.80||140300000|2022-10-14|15/09/2022||||
2023-01-01 20:24:22|03861|6836|LON AHT|20.8B|20800000000|4,720.0|787,292|-20.57%|37|2023-03-07|15/01/2023||0.88||2344000000|2022-12-06|15/10/2022||0.95||2509000000
2023-01-01 20:24:25|03862|6625|LON ABF|12.48B|12480000000|1,576.0|1,153,650|-21.51%|30|2023-04-25|15/03/2023||57.85||8611000000|2023-01-24|15/12/2022||||
2023-01-01 20:24:34|03863|7351|LON AGRP|1.61B|1610000000|54.55|8,733,176|-21.85%|25|2023-03-01|15/12/2022|||||2022-11-22|15/09/2022|0.01||75800000|
2023-01-01 20:24:37|03864|1096186|LON AML|1.08B|1080000000|154.05|3,304,714|-88.61%|21|2023-03-02|15/12/2022||-0.0817||491910000|2022-11-02|15/09/2022|-1.89|-0.0537|315500000|362920000
2023-01-01 20:24:40|03865|6565|Astrazeneca Stock Price - I|173.83B|173830000000|11,218.0|1,530,228|29.27%|39|2023-02-02|15/12/2022||1.4||11350000000|2022-11-10|15/09/2022|1.67|1.52|10980000000|10790000000
2023-01-01 20:24:43|03866|948335|LON AUTOA|4.81B|4810000000|515.60|2,599,840|-30.32%|19|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022|0.12|5.69|249800000|125530000
2023-01-01 20:24:46|03867|1075230|OTC AVASF|8.61B|8610000000|8.02|3,511|0.25%|13|2023-02-23|15/12/2022||0.14||460790000|2022-08-09|15/06/2022||0.18||465050000
2023-01-01 20:24:48|03868|6821|LON AVV|9.7B|9700000000|3,213.0|1,671,415|-5.61%|24|2023-03-01|15/12/2022|||||2022-11-08|15/09/2022|-0.27|43.18|551500000|524530000
2023-01-01 20:24:51|03869|6810|LON AGT|920.61M|920610000|189.00|544,836|-12.66%|14|2022-11-08|15/09/2022|-0.23||-107200000||2022-06-09|15/03/2022|0.01||11530000|
2023-01-01 20:24:55|03870|6615|LON AV|12.37B|12370000000|442.80|5,436,278|9.2%|29|2023-03-09|15/12/2022||24.09||24398000000|2022-11-09|15/09/2022||||
2023-01-01 20:24:59|03871|949036|LON BMEB|4.12B|4120000000|411.30|4,399,136|-35.13%|26|2023-01-05|15/12/2022|||||2022-11-10|15/09/2022|0.16|14.15|2310000000|2239000000
2023-01-01 20:25:01|03872|6690|LON BAB|1.43B|1430000000|282.20|819,883|-11.42%|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
2023-01-01 20:25:05|03873|6632|LON BAES|26.29B|26290000000|856.00|6,260,616|55.69%|22|2023-02-23|15/12/2022||29.43||12187000000|2022-11-30|15/09/2022||||
2023-01-01 20:25:08|03874|27919|LON BGFD|714.13M|714130000|761.00|139,074|-22.58%|15|2023-03-21|15/02/2023|||||2022-10-19|15/08/2022|-0.16||-10650000|
2023-01-01 20:25:13|03875|1055838|LON BAKK|556.83M|556830000|96.10|223,874|-23.85%|25|2023-03-08|15/12/2022|||||2022-11-23|15/09/2022|||542500000|542500000
2023-01-01 20:25:16|03876|6588|LON BALF|1.97B|1970000000|337.60|1,784,216|28.85%|20|2023-03-08|15/12/2022|||||2022-08-17|15/06/2022|0.157||4140000000|
2023-01-01 20:25:20|03877|28003|LON BGEO|1.17B|1170000000|2,605.00|120,253|56.18%|30|2023-02-21|15/12/2022|||||2022-11-10|15/09/2022|6.19||526510000|
2023-01-01 20:25:23|03878|6554|LON BNKR|1.28B|1280000000|99.00|1,435,649|-19.51%|18|2022-06-27|15/04/2022|-0.07||-82560000||2022-01-17|15/10/2021|0.08||108100000|
2023-01-01 20:25:27|03879|282|LON BARC|25.24B|25240000000|158.52|32,373,524|-15.23%|32|2023-02-15|15/12/2022||0.0556||5970000000|2022-10-26|15/09/2022|0.0922|0.0761|6420000000|5900000000
2023-01-01 20:25:29|03880|6613|LON BDEV|3.93B|3930000000|396.80|4,619,243|-46.95%|27|2023-02-08|15/12/2022||||2315000000|2022-10-12|15/09/2022||||
2023-01-01 20:25:32|03881|27934|LON BBGIB|1.12B|1120000000|156.60|960,338|-10.82%|15|2023-03-29|15/12/2022|||||2022-08-25|15/06/2022|0.13||128300000|
2023-01-01 20:25:36|03882|6867|LON BEZG|4.52B|4520000000|679.50|2,457,747|45.72%|19|2023-02-09|15/12/2022||0.09||2702000000|2022-11-11|15/09/2022||||
2023-01-01 20:25:39|03883|6567|LON BWY|2.35B|2350000000|1,907.5|299,311|-42.82%|28|2023-03-21|15/01/2023||||1755000000|2022-12-28|15/10/2022||||
2023-01-01 20:25:42|03884|13127|LON BKGH|4.09B|4090000000|3,773.0|337,580|-20.98%|14|2022-12-09|15/10/2022|1.98||1200000000|1163000000|2022-12-07|15/10/2021|1.98|75.00|1220000000|645570000
2023-01-01 20:25:46|03885|6617|||||||31|2023-02-20|15/12/2022||1.6||29574000000|2022-10-18|15/09/2022||||
2023-01-01 20:25:49|03886|6801|LON BYG|2.1B|2100000000|1,147.00|407,246|-32.81%|26|2023-01-11|15/12/2022|||||2022-11-21|15/09/2022|0.03|23.08|93820000|56640000
2023-01-01 20:25:52|03887|14094|LON BRSC|662.13M|662130000|1,356.00|79,438|-36.04%|15|2023-04-27|15/02/2023|||||2022-11-03|15/08/2022|-3.19||-151400000|
2023-01-01 20:25:56|03888|14018|LON BRWM|1.31B|1310000000|697.00|329,785|18.34%|19|2023-03-06|15/12/2022|||||2022-08-17|15/06/2022|-0.07||-5050000|
2023-01-01 20:26:01|03889|14033|LON BCPT|620.87M|620870000|88.50|1,494,742|-15.71%|21|2023-04-17|15/12/2023|||||2022-09-28|15/06/2023||||
2023-01-01 20:26:04|03890|27900|LON GSCT|772.91M|772910000|144.00|463,520|-16.96%|14|2022-12-12|15/10/2022|||||2022-06-20|15/04/2022|-0.11||-59740000|
2023-01-01 20:26:08|03891|6806|LON BOY|1.08B|1080000000|568.50|192,673|-34.32%|30|2023-03-10|15/12/2022|||||2022-11-18|15/09/2022|||258000000|
2023-01-01 20:26:10|03892|284|LON BP|86.23B|86230000000|474.90|38,613,150|43.69%|29|2023-02-07|15/12/2022||0.3042||58890000000|2022-11-01|15/09/2022|0.4315|0.3249|55010000000|59180000000
2023-01-01 20:26:14|03893|14017|BS BRWl|1.51B|1510000000|514.00|381,737|40.24%|30|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||97900000|
2023-01-01 20:26:16|03894|279|LON BATS|73.16B|73160000000|3,281.5|2,308,266|20.05%|29|2023-02-23|15/12/2022||203.25||15177000000|2022-10-27|15/09/2022||||
2023-01-01 20:26:20|03895|6672|LON BLND|3.68B|3680000000|395.10|3,021,627|-25.59%|24|2023-02-09|15/12/2022|||||2022-11-16|15/09/2022|-0.04|9.35|215000000|152970000
2023-01-01 20:26:23|03896|6644|LON BVIC|2.02B|2020000000|777.00|668,317|-15.54%|35|2023-01-24|15/12/2022||||350000000|2022-11-23|15/09/2022|0.53|36.12|1620000000|880800000
2023-01-01 20:26:27|03897|6719|LON BT|11.13B|11130000000|112.05|19,748,636|-33.91%|28|2023-02-02|15/12/2022||0.0494||5370000000|2022-11-03|15/09/2022|0.0544|0.0727|5240000000|5270000000
2023-01-01 20:26:30|03898|6610|LON BNZL|9.27B|9270000000|2,759.0|661,002|-4.37%|26|2023-02-27|15/12/2022||96.29||6452000000|2022-10-20|15/09/2022||||
2023-01-01 20:26:34|03899|6611|LON BRBY|7.65B|7650000000|2,030.0|1,467,180|11.69%|26|2023-01-18|15/12/2022||||723000000|2022-11-17|15/09/2022|0.49|31.38|1350000000|1221000000
2023-01-01 20:26:36|03900|6631|LON CNE|803.91M|803910000|261.80|1,923,799|39.03%|19|2023-03-06|15/12/2022||0.05||132000000|2022-09-06|15/06/2022||0.06||171000000
2023-01-01 20:26:40|03901|6757|LON CLDN|1.96B|1960000000|3,610.0|39,702|-7%|19|2022-11-22|15/09/2022|2.19||131600000||2022-05-26|15/03/2022|4.62||264500000|
2023-01-01 20:26:43|03902|6604|LON CPI|406.34M|406340000|24.26|3,366,933|-33.53%|29|2023-03-16|15/12/2022||0.77||1317000000|2022-11-30|15/09/2022||||
2023-01-01 20:26:46|03903|14019|LON CAPCC|906.79M|906790000|106.50|2,154,699|-36.76%|19|2023-02-21|15/12/2022|||||2022-07-25|15/06/2022|-0.01||33900000|
2023-01-01 20:26:49|03904|942375|LON CARDC|267.94M|267940000|78.20|782,909|30.99%|14|2022-09-27|15/07/2022|0.03||198000000||2022-05-03|15/01/2022|0.04||247500000|
2023-01-01 20:26:53|03905|6746|LON CCL|8.26B|8260000000|579.4|1,157,564|-58.12%|39|2023-03-23|15/02/2023||-0.5591||4470000000|2022-12-21|15/11/2022|-0.85|-0.8817|3840000000|3930000000
2023-01-01 20:26:57|03906|14020|LON CEY|1.3B|1300000000|112.90|4,338,314|27.11%|29|2023-03-14|15/12/2022||0.07||231000000|2022-07-20|15/06/2022||0.07||197100000
2023-01-01 20:27:00|03907|6574|LON CNA|5.62B|5620000000|96.52|23,316,997|34.99%|19|2023-02-16|15/12/2022||16.41||25627000000|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000
2023-01-01 20:27:03|03908|28317|LON CINE|50.13M|50130000|3.64|25,401,678|-88.62%|16|2023-03-15|15/12/2022||0.02||1962000000|2022-09-22|15/06/2022||-0.05||1745000000
2023-01-01 20:27:07|03909|6863|LON CTY|1.94B|1940000000|410.50|832,926|4.19%|19|2023-02-16|15/12/2022|||||2022-09-19|15/06/2022|-0.04||-11750000|
2023-01-01 20:27:09|03910|28600|LON CKN|989.91M|989910000|3,235.0|39,154|-16.62%|18|2023-03-06|15/12/2022|||||2022-08-08|15/06/2022|0.98||266700000|
2023-01-01 20:27:13|03911|25635|F CBRO|1.56B|1560000000|1,047.00|240,921|-25.43%|27|2023-03-14|15/01/2023||58.62|||2022-11-17|15/10/2022||||
2023-01-01 20:27:19|03912|6882|LON CLSH|630.77M|630770000|158.80|439,523|-27.32%|20|2023-03-14|15/12/2022|||||2022-08-10|15/06/2022|0.04||68300000|
2023-01-01 20:27:23|03913|946350|LON COA|1.06B|1060000000|66.20|2,430,919|-4.34%|16|2023-03-01|15/12/2022||0.03|||2022-08-02|15/06/2022||||
2023-01-01 20:27:27|03914|42596|LON CCH|7.23B|7230000000|1,973.0|711,589|-22.78%|31|2023-02-14|15/12/2022||0.6515||1940000000|2022-11-08|15/09/2022|0.3258|0.3258|2700000000|2360000000
2023-01-01 20:27:30|03915|6738|LON CPG|33.89B|33890000000|1,917.50|3,199,939|16.14%|31|2023-02-09|15/12/2022||20.00||6440000000|2022-11-21|15/09/2022|0.63|33.22|25800000000|6210000000
2023-01-01 20:27:33|03916|6756|LON CCC|2.16B|2160000000|1,911.00|226,648|-34.33%|32|2023-03-14|15/12/2022||91.40||3085000000|2022-10-28|15/09/2022|||1460000000|1463872000000
2023-01-01 20:27:36|03917|1055938|LON GLO|1.66B|1660000000|251.00|665,701|31.14%|17|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-01 20:27:40|03918|992768|LON CTEC|4.76B|4760000000|232.60|4,363,384|20.42%|18|2023-03-03|15/12/2022||0.06||1009000000|2022-11-10|15/09/2022||||
2023-01-01 20:27:43|03919|963708|LON CSPC|1.15B|1150000000|229.80|3,605,032|-48.93%|17|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|||219000000|
2023-01-01 20:27:47|03920|14024|LON CWK|1.65B|1650000000|3,078.0|69,465|-16.86%|25|2023-02-02|15/12/2022|||||2022-11-22|15/09/2022|0.92||1120000000|
2023-01-01 20:27:51|03921|44417|LON CRST|606.95M|606950000|236.60|838,451|-36.4%|30|2023-03-29|15/01/2023|||||2023-01-17|15/10/2022||17.60||522000000
2023-01-01 20:27:54|03922|6664|LON CRH|24.57B|24570000000|3,299.0|586,665|-15.41%|27|2023-03-02|15/12/2022|||||2022-11-22|15/09/2022|||7910000000|
2023-01-01 20:28:00|03923|6710|LON CRDA|9.15B|9150000000|6,604.0|294,042|-34.74%|32|2023-03-07|15/12/2022||106.16||922130000|2022-11-01|15/09/2022|||0.00|290000000
2023-01-01 20:28:04|03924|14023|LON CURY|594.15M|594150000|53.60|2,131,118|-53.15%|24|2023-02-17|15/01/2023|||||2022-12-15|15/10/2022|-0.51||4470000000|
2023-01-01 20:28:07|03925|23449|LON DCC|4.03B|4030000000|4,080.0|233,625|-32.56%|18|2022-11-08|15/09/2022||129.60||6333000000|2022-05-17|15/03/2022|2.31||10210000000|
2023-01-01 20:28:10|03926|32416|LON DPH|2.98B|2980000000|2,618.0|360,809|-50.84%|19|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|0.16||349400000|349000000
2023-01-01 20:28:13|03927|6850|LON DLN|2.66B|2660000000|2,368.0|288,787|-30.66%|19|2023-02-22|15/12/2022||54.31||120390000|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000
2023-01-01 20:28:16|03928|6584|LON DGE|82.76B|82760000000|3,650.0|2,711,011|-9.56%|20|2023-01-26|15/12/2022||80.49||7750000000|2022-11-30|15/09/2022||||
2023-01-01 20:28:20|03929|32417|LON DPLM|3.48B|3480000000|2,776.00|162,651|-17.72%|19|2022-11-21|15/09/2022|0.47||564300000||2022-05-16|15/03/2022|0.29||448500000|
2023-01-01 20:28:24|03930|32420|LON DLGD|2.88B|2880000000|221.30|4,106,667|-20.68%|30|2023-03-07|15/12/2022||7.31||1475000000|2022-11-08|15/09/2022|||807000000|849000000
2023-01-01 20:28:27|03931|8923|LON DOM|1.24B|1240000000|293.40|812,088|-36.05%|34|2023-03-09|15/12/2022||20.70|||2022-11-10|15/09/2022|||344700000|
2023-01-01 20:28:30|03932|6689|LON DRX|2.82B|2820000000|703.00|1,849,622|16.2%|30|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:28:34|03933|6787|LON SMDS|4.43B|4430000000|321.50|3,856,455|-16.23%|26|2023-03-29|15/01/2023|||||2022-12-08|15/10/2022|0.2093|0.2022|4300000000|3323000000
2023-01-01 20:28:38|03934|14027|LON DNLM|1.97B|1970000000|979.00|386,495|-26.95%|32|2023-02-15|15/12/2022||47.80||409850000|2022-10-20|15/09/2022|||356700000|389900000
2023-01-01 20:28:41|03935|288|LON EZJ|2.47B|2470000000|324.60|3,717,944|-41.62%|32|2023-01-24|15/12/2022||||805000000|2022-11-29|15/09/2022|-22.4|47.08|2520000000|2520000000
2023-01-01 20:28:48|03936|6807|LON EDIN|1.07B|1070000000|636.00|250,685|1.27%|14|2022-11-23|15/09/2022|-0.82||-131900000||2022-05-26|15/03/2022|0.23||46720000|
2023-01-01 20:28:50|03937|6833|LON RS1R|4.25B|4250000000|895.50|915,948|-25.75%|14|2022-11-03|15/09/2022|0.3||1460000000||2022-05-24|15/03/2022|0.27||1340000000|99000000
2023-01-01 20:28:54|03938|14031|LON ELM|702.5M|702500000|120.40|1,717,867|-8.51%|23|2023-03-01|15/12/2022||0.05||439000000|2022-10-26|15/09/2022||||
2023-01-01 20:28:56|03939|1073054|LON ENOG|2.32B|2320000000|1,309.00|339,994|53.1%|7|2023-03-22|15/12/2022|||||2022-08-31|15/06/2022||||
2023-01-01 20:28:59|03940|28449|LON ENT|7.78B|7780000000|1,321.50|1,642,509|-21.48%|26|2023-03-09|15/12/2022||24.97||2215000000|2022-10-13|15/09/2022||||
2023-01-01 20:29:02|03941|960677|LON EQN|670.19M|670190000|179.80|404,864|0%|21|2022-03-09|15/12/2021||||261830000|2021-12-01|15/09/2021||||
2023-01-01 20:29:06|03942|6789|LON ESNT|711.98M|711980000|236.50|645,671|-31.45%|29|2023-03-03|15/12/2022||||360500000|2022-10-21|15/09/2022||||
2023-01-01 20:29:10|03943|6869|LON ERM|1.58B|1580000000|1,460.00|1,156,889|57.84%|32|2023-02-02|15/12/2022|||||2022-11-22|15/09/2022||||
2023-01-01 20:29:13|03944|27918|LON EOTE|730.01M|730010000|716.00|104,866|-15.57%|14|2022-09-21|15/05/2022|-0.8||-77110000||2022-02-23|15/11/2021|1.04||116300000|
2023-01-01 20:29:17|03945|14617|LON EVRE|1.18B|1180000000|103.00|10,628,139|-82.88%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2023-01-01 20:29:19|03946|13120|LON EXPN|25.92B|25920000000|2,813.0|1,275,783|-22.55%|16|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000|2022-05-18|15/03/2022||0.65||3223000000
2023-01-01 20:29:23|03947|6594|LON FCIT|4.67B|4670000000|904.00|356,876|-2.38%|15|2023-03-08|15/12/2022|||||2022-07-25|15/06/2022|-1.2||-605600000|
2023-01-01 20:29:27|03948|942422|LON FDM|817.85M|817850000|749.00|217,079|-41.12%|22|2023-03-08|15/12/2022||20.30||174600000|2022-11-30|15/09/2022||||
2023-01-01 20:29:30|03949|6562|LON FERG|21.7B|21700000000|10,440.0|878,935|-20.34%|24|2023-03-07|15/01/2023||1.97||6740000000|2022-12-06|15/10/2022|2.95|2.79|7930000000|7600000000
2023-01-01 20:29:34|03950|6846|LON FXPO|927.82M|927820000|157.20|1,193,093|-47.49%|23|2023-03-16|15/12/2022|||||2022-10-06|15/09/2022||||
2023-01-01 20:29:37|03951|14034|LON FCSS|1.24B|1240000000|240.00|1,139,760|-22.83%|14|2022-12-01|15/09/2022|-0.23||-102600000||2022-05-31|15/03/2022|-0.76||-377600000|
2023-01-01 20:29:41|03952|7104|LON FEV|1.31B|1310000000|319.50|456,912|-6.17%|19|2023-03-16|15/12/2022|||||2022-07-25|15/06/2022|-0.43||-168700000|
2023-01-01 20:29:44|03953|14038|LON FSV|902.62M|902620000|278.50|307,892|-7.63%|20|2023-04-27|15/02/2023|||||2022-11-07|15/08/2022|||5510000|
2023-01-01 20:29:47|03954|1131005|LON FINF|4.2M|4200000|0.75|-|0%|0||
2023-01-01 20:29:50|03955|27941|LON FGT|1.8B|1800000000|843.00|338,871|-8.07%|14|2022-12-08|15/09/2022|-0.33||-65150000||2022-05-16|15/03/2022|-0.21||-39930000|
2023-01-01 20:29:55|03956|6708|LON FGP|742.32M|742320000|101.00|1,619,283|-1.17%|20|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022||-0.62||2481000000
2023-01-01 20:29:58|03957|6858|LON FLTRF|20.01B|20010000000|11,290.0|439,726|-4%|30|2023-03-08|15/12/2022||0.9459||2280000000|2022-11-09|15/09/2022|||1890000000|1770000000
2023-01-01 20:30:01|03958|49814|LON FSFL|721.58M|721580000|118.80|934,481|17.16%|15|2023-03-07|15/12/2022|||||2022-09-14|15/06/2022|0.19||120200000|
2023-01-01 20:30:04|03959|6772|LON FRAS|3.27B|3270000000|710.00|776,832|-7.91%|28|2023-02-16|15/01/2023|||||2022-12-08|15/10/2022|0.45||2640000000|
2023-01-01 20:30:06|03960|10522|LON FRES|6.64B|6640000000|901.80|1,143,397|1.01%|23|2023-02-28|15/12/2022||0.2||1728000000|2022-10-26|15/09/2022||0.26||
2023-01-01 20:30:11|03961|949092|LON FUTR|1.52B|1520000000|1,267.00|425,457|-66.92%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.49||421100000|
2023-01-01 20:30:16|03962|6784|LON GFRD|167.29M|167290000|159.00|225,876|-11.57%|27|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:30:20|03963|50668|LON GAW|2.82B|2820000000|8,565.0|66,226|-14.09%|25|2023-01-10|15/11/2022|||||2022-11-02|15/08/2022||||
2023-01-01 20:30:23|03964|27942|LON GCPI|900.72M|900720000|102.00|941,982|-5.9%|14|2022-12-14|15/09/2022|0.04||39930000||2022-06-21|15/03/2022|0.12||117600000|
2023-01-01 20:30:27|03965|949071|LON DIGS|966.92M|966920000|212.50|3,479,162|0%|13|2022-03-03|15/12/2021|||||2021-10-18|15/06/2021|0.24||19960000|
2023-01-01 20:30:29|03966|14039|LON FEML|548.42M|548420000|602.00|90,578|-26.67%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2023-01-01 20:30:33|03967|940919|LON GENG|699.17M|699170000|281.00|617,453|-52.05%|26|2023-03-14|15/12/2022|||||2022-10-25|15/09/2022||||
2023-01-01 20:30:37|03968|291|LON GNS|1.94B|1940000000|2,984.0|74,475|-39.57%|26|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:30:40|03969|6612|LON GSK|58.38B|58380000000|1,437.60|7,431,885|-11.41%|38|2023-02-01|15/12/2022||0.2485||7370000000|2022-11-02|15/09/2022|0.469|0.398|7830000000|7360000000
2023-01-01 20:30:44|03970|13811|LON GLEN|70.83B|70830000000|552.40|38,317,090|50.33%|23|2023-02-15|15/12/2022||0.66||139668000000|2022-10-28|15/09/2022||||
2023-01-01 20:30:47|03971|6623|LON GOG|667.52M|667520000|1,546.0|615,826|131.78%|20|2023-02-22|15/06/2022|||||2022-04-27|15/12/2021|0.85||1800000000|
2023-01-01 20:30:50|03972|50663|LON GFTU_u|1.77B|1770000000|788.60|808,301|-36.04%|18|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.46||1150000000|
2023-01-01 20:30:55|03973|6844|LON GRI|1.86B|1860000000|252.00|1,588,640|-20%|29|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.21||122500000|
2023-01-01 20:30:59|03974|6665|LON GPEG|1.25B|1250000000|495.00|559,770|-32.01%|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
2023-01-01 20:31:02|03975|50660|LON UKWG|3.54B|3540000000|152.00|3,864,447|8.11%|15|2023-02-21|15/12/2022|||||2022-07-27|15/06/2022|0.24||583200000|
2023-01-01 20:31:06|03976|27822|LON GNC|332.68M|332680000|64.15|1,648,022|-50.46%|31|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|0.06|8.10|968800000|819000000
2023-01-01 20:31:09|03977|6818|LON GRG|2.37B|2370000000|2,346.0|332,559|-28.54%|23|2023-03-07|15/12/2022|||||2022-10-05|15/09/2022||||
2023-01-01 20:31:12|03978|6768|LON HLMA|7.54B|7540000000|1,974.0|733,559|-38.31%|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
2023-01-01 20:31:15|03979|6621|LON HMSO|1.19B|1190000000|23.80|8,924,126|-27.44%|19|2023-03-02|15/12/2022||1.02||101550000|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000
2023-01-01 20:31:22|03980|6718|LON HBR|2.58B|2580000000|304.40|3,812,756|-14.01%|19|2023-03-09|15/12/2022||0.26||2723000000|2022-09-21|15/06/2022||0.74||2527000000
2023-01-01 20:31:25|03981|1116140|LON HVPD|2.13B|2130000000|26.25|1,931|-31.28%|13|2022-10-27|15/07/2022|-1.35||-99990000||2022-05-27|15/01/2022|5||406100000|
2023-01-01 20:31:28|03982|6580|LON HRGV|4.06B|4060000000|856.20|1,229,277|-36.81%|32|2023-02-01|15/12/2022||25.10||292700000|2022-10-17|15/09/2022|||162900000|162900000
2023-01-01 20:31:32|03983|6739|LON HAYS|1.86B|1860000000|115.70|3,191,258|-20.86%|29|2023-02-23|15/12/2022|||||2022-10-13|15/09/2022||||
2023-01-01 20:31:36|03984|14103|LON HSL|627.5M|627500000|840.00|88,587|-31.93%|14|2022-08-04|15/05/2022|-2.05||-149900000||2022-01-26|15/11/2021|-0.26||-16670000|
2023-01-01 20:31:39|03985|14044|LON HRI|1.11B|1110000000|1,782.00|85,198|-28.86%|17|2023-02-20|15/12/2022|||||2022-07-18|15/06/2022|-6.91||-433000000|
2023-01-01 20:31:42|03986|28265|LON HGT|1.6B|1600000000|350.50|517,621|-16.65%|15|2022-09-26|15/06/2022|0.08||39460000||2022-03-07|15/12/2021|0.7||315400000|
2023-01-01 20:31:46|03987|14041|LON HICL|3.33B|3330000000|164.40|3,146,987|-6.91%|17|2022-11-23|15/09/2022|0.05||104500000||2022-05-25|15/03/2022|0.12||230600000|
2023-01-01 20:31:49|03988|6589|LON HIK|3.44B|3440000000|1,552.00|567,465|-30.06%|19|2023-02-23|15/12/2022||0.81||1270000000|2022-08-04|15/06/2022||0.95||1215000000
2023-01-01 20:31:53|03989|28078|LON HILS|936.5M|936500000|1,172.00|95,432|-34.74%|31|2023-03-08|15/12/2022||0.4032||366700000|2022-11-16|15/09/2022|0.18|0.18||
2023-01-01 20:31:56|03990|28224|LON HFG|498.53M|498530000|557.00|308,270|-51.14%|25|2022-09-15|15/07/2022|0.15||2040000000||2022-05-30|15/12/2022||||
2023-01-01 20:32:02|03991|6749|LON HSX|3.8B|3800000000|1,089.50|788,524|26.57%|25|2023-02-27|15/12/2022||24.79||1879000000|2022-11-02|15/09/2022||||1030000000
2023-01-01 20:32:06|03992|6564|LON HOCM|360.74M|360740000|70.25|2,010,264|-46%|23|2023-02-22|15/12/2022||-0.01||362000000|2022-10-26|15/09/2022||||
2023-01-01 20:32:10|03993|6827|LON HSV|4.03B|4030000000|1,197.00|2,347,719|36.88%|15|2022-11-22|15/09/2022|0.05||714400000||2022-05-24|15/03/2022|0.35||818800000|803000000
2023-01-01 20:32:13|03994|13138|LON HWDN|3.12B|3120000000|561.60|1,946,895|-37.68%|26|2023-02-23|15/12/2022||35.50||1315000000|2022-11-03|15/09/2022||||
2023-01-01 20:32:17|03995|280|LON HSBA|102.25B|102250000000|515.70|22,516,256|14.94%|34|2023-02-21|15/12/2022||0.1771||11960000000|2022-10-25|15/09/2022|0.0873|0.1821|12480000000|11570000000
2023-01-01 20:32:20|03996|6723|LON HTG|536.6M|536600000|333.00|321,845|96.81%|23|2023-03-02|15/12/2022||0.07||330510000|2022-12-15|15/09/2022||||
2023-01-01 20:32:23|03997|13812|LON ICAG|6.14B|6140000000|123.84|14,809,498|-13.08%|38|2023-02-24|15/12/2022||0.031||6140000000|2022-10-28|15/09/2022|0.17|0.08|7330000000|6890000000
2023-01-01 20:32:25|03998|960682|LON IBST|608.12M|608120000|154.80|1,297,001|-24.04%|15|2023-03-07|15/12/2022|||||2022-08-02|15/06/2022|0.1||259300000|
2023-01-01 20:32:28|03999|27981|LON ICGT|808.37M|808370000|1,182.00|56,217|-6.78%|15|2022-10-03|15/07/2022|1.84||136600000||2022-05-12|15/01/2022|1.79||132200000|
2023-01-01 20:32:31|04000|6688|LON IGG|3.25B|3250000000|782.00|1,238,799|-3.81%|31|2023-01-24|15/11/2022||45.30|||2022-09-15|15/08/2022|||241800000|
2023-01-01 20:32:35|04001|6716|LON IMI|3.34B|3340000000|1,288.00|508,797|-25.81%|29|2023-03-03|15/12/2022||54.95||563000000|2022-11-08|15/09/2022|||471120000|508000000
2023-01-01 20:32:38|04002|6569|LON IMB|19.14B|19140000000|2,071.00|2,275,366|28.12%|31|2023-03-01|15/12/2022|||||2022-11-15|15/09/2022|265.2|145.65|7793000000|4735000000
2023-01-01 20:32:42|04003|6722|LON INCH|3.07B|3070000000|820.00|499,835|-9.84%|31|2023-03-02|15/12/2022||||2199000000|2022-10-27|15/09/2022|||2100000000|2199000000
2023-01-01 20:32:45|04004|6673|LON INF|8.77B|8770000000|619.60|4,257,875|19.94%|20|2023-03-09|15/12/2022||15.03||1288000000|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000
2023-01-01 20:32:48|04005|1072029|LON IHPI|1B|1000000000|302.20|378,412|-46.08%|12|2022-12-14|15/09/2022|0.06||66570000||2022-05-23|15/03/2022|0.08||67030000|
2023-01-01 20:32:52|04006|283|LON IHG|8.29B|8290000000|4,744.0|559,601|-0.77%|25|2023-02-21|15/12/2022||0.0918||1376000000|2022-10-21|15/09/2022|0.6183|0.6183||
2023-01-01 20:32:55|04007|6741|LON ICP|3.3B|3300000000|1,148.00|1,219,572|-47.68%|18|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.12|58.70|262800000|191200000
2023-01-01 20:32:59|04008|6696|LON ITRK|6.5B|6500000000|4,034.0|335,819|-28.35%|32|2023-02-28|15/12/2022||120.99||1703000000|2022-11-24|15/09/2022|||1140000000|
2023-01-01 20:33:04|04009|14048|LON INPP|2.9B|2900000000|151.60|2,879,261|-10.63%|29|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:33:12|04010|6595|LON INVP|4.98B|4980000000|511.40|1,417,189|35.68%|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
2023-01-01 20:33:15|04011|28602|LON IPO|577.02M|577020000|55.75|1,264,497|-54.97%|19|2023-03-14|15/12/2022|||||2022-08-03|15/06/2022|-0.3||-288000000|
2023-01-01 20:33:18|04012|6735|LON ITV|3.01B|3010000000|75.16|9,971,543|-32.01%|32|2023-03-01|15/12/2022||6.97||1101000000|2022-11-09|15/09/2022|||844000000|823000000
2023-01-01 20:33:21|04013|6765|LON IWG|1.67B|1670000000|166.00|1,794,108|-42.96%|32|2023-03-07|15/12/2022||-0.80||1442000000|2022-11-01|15/09/2022|||737000000|
2023-01-01 20:33:24|04014|6630|LON JDW|563.36M|563360000|444.20|681,361|-53.78%|15|2023-03-16|15/01/2023|||||2022-10-03|15/07/2022|0.24||933100000|
2023-01-01 20:33:26|04015|6706|LON SBRY|5.08B|5080000000|217.70|6,315,229|-21.07%|32|2023-04-27|15/03/2024|||||2023-01-11|15/12/2022||||
2023-01-01 20:33:30|04016|28223|LON FSJ|196.58M|196580000|390.5|76,060|5.68%|23|2023-03-09|15/12/2022||0.7038||418830000|2022-11-30|15/09/2022||||
2023-01-01 20:33:33|04017|14051|LON JD|6.55B|6550000000|126.15|10,811,316|-42.08%|19|2022-12-28|15/10/2022|||||2022-09-22|15/07/2022|3.58|3.75|4418000000|3552000000
2023-01-01 20:33:36|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||||
2023-01-01 20:33:40|04019|6591|LON WG|915.72M|915720000|135.15|1,868,600|-29.28%|23|2023-03-28|15/12/2022||0.1615||3540000000|2022-11-30|15/09/2022||||
2023-01-01 20:33:43|04020|6598|LON JMAT|3.88B|3880000000|2,127.0|555,304|3.96%|27|2023-03-01|15/12/2022||||897000000|2022-11-23|15/09/2022|0.82|104.83|7330000000|2046000000
2023-01-01 20:33:46|04021|14050|LON JAM|1.29B|1290000000|685.00|245,688|-10.69%|14|2022-08-23|15/06/2022|-0.71||-132200000||2022-04-01|15/12/2021|0.76||152600000|
2023-01-01 20:33:50|04022|6770|LON JMG|1.27B|1270000000|109.40|1,817,612|-14.53%|14|2022-10-04|15/06/2022|-0.19||-219400000||2022-03-02|15/12/2021|-0.06||-51680000|
2023-01-01 20:33:53|04023|6918|LON JII|627.67M|627670000|828.00|76,850|1.28%|14|2022-12-22|15/09/2022|0.79||63310000||2022-06-09|15/03/2022|-0.21||-16810000|
2023-01-01 20:33:55|04024|27901|LON JFJ|701.1M|701100000|456.00|176,493|-31.43%|19|2022-12-08|15/09/2022|-0.81||-121100000||2022-05-30|15/03/2022|-1.78||-274100000|
2023-01-01 20:33:58|04025|14053|LON JUP|688.42M|688420000|132.80|1,213,379|-48.21%|26|2023-02-24|15/12/2022||4.70||176100000|2022-10-20|15/09/2022||||
2023-01-01 20:34:02|04026|955859|LON KNOS|1.91B|1910000000|1,543.00|309,994|-19.51%|14|2022-11-14|15/09/2022|0.17||179800000||2022-05-23|15/03/2022|0.13||160400000|158800000
2023-01-01 20:34:05|04027|6571|LON KGF|4.6B|4600000000|236.10|6,697,009|-30.21%|26|2023-03-21|15/01/2023||11.14||6163000000|2022-11-24|15/10/2022|||3260000000|3250000000
2023-01-01 20:34:09|04028|14056|LON LRE|1.55B|1550000000|650.00|702,076|22.64%|38|2023-02-16|15/12/2022||0.00||642000000|2022-11-03|15/09/2022||||362000000
2023-01-01 20:34:12|04029|6755|LON LAND|4.6B|4600000000|621.40|1,836,256|-19.96%|26|2023-03-01|15/12/2022|||||2022-11-15|15/09/2022|-0.26|20.41|394000000|284940000
2023-01-01 20:34:15|04030|14058|LON LWDB|978.19M|978190000|771.00|170,091|-3.5%|19|2023-02-23|15/12/2022|||||2022-07-28|15/06/2022|-0.82||-76470000|
2023-01-01 20:34:18|04031|6568|LON LGEN|14.8B|14800000000|249.50|13,603,098|-16.13%|29|2023-03-08|15/12/2022||16.81|||2022-10-14|15/09/2022||||
2023-01-01 20:34:20|04032|287|LON LLOY|30.34B|30340000000|45.41|149,386,911|-5%|32|2023-02-22|15/12/2022||0.0166||4690000000|2022-10-27|15/09/2022|0.015|0.0177|4590000000|4520000000
2023-01-01 20:34:23|04033|6628|LON LSEG|39.52B|39520000000|7,136.0|489,446|2.97%|31|2023-03-03|15/12/2022||153.80||1970000000|2022-10-21|15/09/2022||1.52|1910000000|1920000000
2023-01-01 20:34:27|04034|14057|LON LMPL|1.68B|1680000000|172.30|2,516,195|-39.2%|14|2022-11-23|15/09/2022|-0.25||71900000||2022-05-26|15/03/2022|0.5||69500000|
2023-01-01 20:34:29|04035|1153612|LON MNG|4.31B|4310000000|187.85|7,842,984|-5.84%|9|2022-08-11|15/06/2022|-0.41|6.78|2950000000||2022-03-08|15/12/2021|0.13|16.00|2420000000|
2023-01-01 20:34:32|04036|6636|LON EMG|2.65B|2650000000|213.70|3,813,175|-6.02%|23|2023-02-28|15/12/2022||0.23||998270000|2022-10-24|15/09/2022||||
2023-01-01 20:34:35|04037|289|LON MKS|2.42B|2420000000|123.30|6,259,361|-46.72%|30|2023-01-12|15/12/2022|||||2022-11-09|15/09/2022|8.5|7.58|5538000000|5118000000
2023-01-01 20:34:39|04038|6839|LON MSLH|688.5M|688500000|273.20|671,260|-60.38%|30|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:34:43|04039|8811|LON MARS|251.97M|251970000|39.58|1,816,431|-48.6%|32|2023-03-01|15/12/2022|||||2022-12-06|15/09/2022|0.18||429900000|
2023-01-01 20:34:46|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|
2023-01-01 20:34:51|04041|44416|LON MDCM|3.66B|3660000000|498.00|2,347,185|55.43%|28|2023-03-01|15/12/2022|||||2022-11-16|15/09/2022|0.11|9.19|1730000000|1580000000
2023-01-01 20:34:55|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||||
2023-01-01 20:34:57|04043|6692|LON MRON|5.45B|5450000000|134.50|11,162,461|-15.88%|19|2023-03-01|15/12/2022||3.70||3627000000|2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000
2023-01-01 20:35:03|04044|14060|LON MRCM|1.52B|1520000000|192.00|1,200,961|-28.49%|17|2022-10-13|15/07/2022|-0.37||-277600000||2022-04-06|15/01/2022|-0.3||-222200000|
2023-01-01 20:35:07|04045|6759|LON MCRO|1.71B|1710000000|529.40|1,499,932|26.68%|20|2023-03-29|15/01/2023|||||2022-12-28|15/10/2022||0.60||1360000000
2023-01-01 20:35:10|04046|6698|LON MAB|826.65M|826650000|138.00|663,392|-46.09%|31|2023-03-01|15/12/2022|||||2022-12-07|15/09/2022|-0.06||1050000000|
2023-01-01 20:35:14|04047|6702|LON MNDI|6.85B|6850000000|1,409.50|1,055,278|-22.81%|19|2023-02-23|15/12/2022||1.15||4571000000|2022-08-04|15/06/2022||1.23||4667000000
2023-01-01 20:35:17|04048|6825|LON MONY|1.03B|1030000000|192.40|965,522|-10.93%|32|2023-02-16|15/12/2022||||87200000|2022-10-18|15/09/2022|||101900000|97200000
2023-01-01 20:35:20|04049|6859|LON MNKS|2.22B|2220000000|946.00|320,810|-31.15%|18|2022-12-07|15/10/2022|-0.71||-148300000||2021-12-07|15/10/2021|0.88||219200000|
2023-01-01 20:35:24|04050|22485|LON MGAMM|893.21M|893210000|314.50|647,366|-12.27%|29|2023-02-28|15/12/2022||15.43|||2022-11-04|15/09/2022||||
2023-01-01 20:35:28|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||||
2023-01-01 20:35:32|04052|6934|LON MYI|1.67B|1670000000|1,334.00|126,590|15.4%|19|2023-03-02|15/12/2022|||||2022-08-12|15/06/2022|0.47||68970000|
2023-01-01 20:35:35|04053|6776|LON NEX|794.54M|794540000|130.00|1,725,607|-49.46%|19|2023-03-02|15/12/2022|||||2022-07-28|15/06/2022|0.02||1320000000|
2023-01-01 20:35:39|04054|6712|LON NG|36.51B|36510000000|997.40|6,658,579|-5.89%|16|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022|0.295|0.295|9490000000|6652000000
2023-01-01 20:35:43|04055|295|LON NWG|25.61B|25610000000|265.20|17,200,834|16.94%|33|2023-02-17|15/12/2022||0.0742||3410000000|2022-10-28|15/09/2022|0.019|0.0686|3200000000|3320000000
2023-01-01 20:35:47|04056|32399|LON NBMI|176.98M|176980000|71.60|440,209|-20.09%|19|2023-04-19|15/12/2022|||||2022-09-06|15/06/2022||||
2023-01-01 20:35:49|04057|1128674|LON NETW|1.64B|1640000000|298.00|918,758|1.98%|0||
2023-01-01 20:35:51|04058|40172|LON NRRT|241.64M|241640000|78.00|456,054|-11.46%|14|2022-11-24|15/09/2022|0.01||35500000||2022-06-07|15/03/2022|0.08||37700000|
2023-01-01 20:35:55|04059|286|LON NXT|7.2B|7200000000|5,806.0|427,051|-27.31%|26|2023-03-29|15/01/2023||290.13||2670000000|2022-11-02|15/10/2022||||
2023-01-01 20:35:57|04060|943190|LON NESF|655.74M|655740000|111.20|1,097,887|9.45%|14|2022-11-17|15/09/2022|0.11||85600000||2022-06-27|15/03/2022|0.11||90260000|
2023-01-01 20:36:01|04061|13165|LON OCDO|5.03B|5030000000|616.80|2,620,048|-63.24%|31|2023-03-28|15/02/2023|||||2023-02-28|15/11/2022||||
2023-01-01 20:36:05|04062|942425|LON OSBO|2.06B|2060000000|479.80|1,422,828|-13.47%|15|2023-03-16|15/12/2022|||||2022-08-17|15/06/2022|0.45||456900000|
2023-01-01 20:36:07|04063|19709|LON OXIG|1.3B|1300000000|2,260.00|110,234|-14.07%|17|2023-01-20|15/12/2022|||||2022-11-08|15/09/2022|0.4201|0.4201|200500000|156900000
2023-01-01 20:36:11|04064|6671|LON PAGE|1.47B|1470000000|461.20|719,513|-22.43%|19|2023-03-09|15/12/2022|||||2022-07-13|15/06/2022|0.26||977300000|
2023-01-01 20:36:15|04065|27761|LON PANI|1.38B|1380000000|260.0|567,149|-22.62%|19|2022-08-04|15/05/2022|0.3||178100000||2022-02-24|15/11/2021|0.76||427200000|
2023-01-01 20:36:18|04066|13156|LON PAGPA|1.3B|1300000000|563.50|532,352|-0.53%|29|2023-01-27|15/12/2022|||||2022-12-06|15/09/2022|0.84|57.80|306300000|
2023-01-01 20:36:22|04067|6871|LON PAYP|349.22M|349220000|510.00|102,011|-23.31%|27|2023-01-26|15/12/2022|||||2022-11-24|15/09/2022|0.24||75390000|
2023-01-01 20:36:26|04068|6620|LON PSON|6.71B|6710000000|939.20|1,989,516|53.16%|19|2023-02-23|15/12/2022||26.02||2052000000|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000
2023-01-01 20:36:31|04069|6648|LON PNN|2.32B|2320000000|888.50|793,345|-23.86%|15|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000|2022-05-31|15/03/2022|0.11|24.68|403000000|388180000
2023-01-01 20:36:34|04070|1009358|AS PSHP|5.53B|5530000000|2,915.00|185,830|-3.32%|0||
2023-01-01 20:36:37|04071|6656|LON PSN|3.88B|3880000000|1,217.0|1,189,074|-57.39%|29|2023-03-01|15/12/2022||17.00||2169000000|2022-11-08|15/09/2022||16.00||
2023-01-01 20:36:40|04072|19710|LON PNL|1.85B|1850000000|477.5|414,409|-4.88%|15|2022-11-21|15/10/2022|-0.2||-58350000||2022-06-09|15/04/2022|4.49||24090000|
2023-01-01 20:36:44|04073|6561|LON PFC|362.44M|362440000|70.25|4,249,397|-39.07%|23|2023-03-02|15/12/2022||0.01||1470000000|2022-11-30|15/09/2022||||
2023-01-01 20:36:47|04074|101928|LON PETSP|1.36B|1360000000|283.60|1,507,335|-39.01%|29|2023-01-31|15/12/2022|0.09||727200000||2022-11-23|15/09/2022|0.0951|0.0971|928.2|
2023-01-01 20:36:50|04075|14066|LON PHNX|6.08B|6080000000|608.60|2,175,771|-6.83%|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
2023-01-01 20:36:53|04076|13125|LON PTEC|1.53B|1530000000|509.00|443,353|-30.51%|22|2023-02-23|15/12/2022||0.28||810000000|2022-11-14|15/09/2022||||
2023-01-01 20:36:57|04077|40956|LON PLUSP|1.68B|1680000000|1,804.00|253,062|32.62%|27|2023-02-15|15/12/2022||1.46|||2022-10-11|15/09/2022|||215620000|
2023-01-01 20:37:00|04078|14064|LON PCT|2.22B|2220000000|1,724.00|165,390|-36.8%|18|2022-12-12|15/10/2022|-2.16||-268200000||2022-07-13|15/04/2022|-4.78||-628900000|
2023-01-01 20:37:03|04079|14618|LON POLYP|1.16B|1160000000|245.50|279,935|-81.28%|24|2023-03-13|15/12/2022||1.56||1883000000|2022-11-02|15/09/2022||||
2023-01-01 20:37:07|04080|949175|LON PPH|528.96M|528960000|1,260.00|5,335|-12.01%|25|2023-02-28|15/12/2022|||||2022-10-27|15/09/2022||||129600000
2023-01-01 20:37:10|04081|27982|LON PHP|1.48B|1480000000|110.80|4,647,407|-26.82%|18|2022-07-26|15/06/2022|0.07||76800000||2022-02-09|15/12/2021|0.05||73900000|
2023-01-01 20:37:13|04082|6707|LON PFG|484.13M|484130000|191.20|358,791|-46.77%|20|2023-03-29|15/12/2022|||||2022-08-09|15/06/2022|0.13||266200000|
2023-01-01 20:37:16|04083|296|LON PRU|31.03B|31030000000|1,127.50|4,994,201|-11.53%|24|2023-03-15|15/12/2022||||2848000000|2022-08-10|15/06/2022|0.492||2213000000|2644000000
2023-01-01 20:37:18|04084|954891|LON PRTC|742.38M|742380000|266.50|569,491|-8.73%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2023-01-01 20:37:22|04085|6774|LON PZC|876.82M|876820000|209.50|308,648|1.95%|22|2023-01-24|15/11/2022|||||2022-09-22|15/08/2022|||162700000|
2023-01-01 20:37:25|04086|6657|LON QQ|2.04B|2040000000|357.00|1,589,687|34.21%|16|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022|0.1104|0.1104|673400000|610200000
2023-01-01 20:37:27|04087|1084826|LON QLT|1.24B|1240000000|92.92|2,448,747|-35.84%|19|2023-03-15|15/12/2022||3.35||293760000|2022-10-19|15/09/2022||||
2023-01-01 20:37:30|04088|6754|LON RNK|389.26M|389260000|81.90|706,713|-47.5%|17|2023-01-26|15/12/2022|||||2022-10-13|15/09/2022||||
2023-01-01 20:37:33|04089|6881|LON RAT|1.2B|1200000000|2,035.0|78,735|2.57%|32|2023-03-01|15/12/2023|||||2023-03-01|15/12/2022||||
2023-01-01 20:37:37|04090|6570|LON RKT|41.18B|41180000000|5,754.0|1,151,616|-9.27%|34|2023-02-20|15/12/2022||167.23||3890000000|2022-10-26|15/09/2022|||3740000000|3720000000
2023-01-01 20:37:42|04091|6764|LON RDW|1.46B|1460000000|453.80|967,496|-35.25%|27|2023-02-08|15/12/2022||42.30||983000000|2022-11-30|15/09/2022||||
2023-01-01 20:37:44|04092|50681|LON RSER|351.41M|351410000|678.00|57,742|45.81%|0||
2023-01-01 20:37:48|04093|6572|LON REL|43.91B|43910000000|2,288.00|2,922,108|-4.75%|30|2023-02-16|15/12/2022||97.00||4478000000|2022-10-20|15/09/2022||||
2023-01-01 20:37:51|04094|50659|LON TRIG|3.23B|3230000000|130.00|4,172,088|-3.27%|15|2023-02-16|15/12/2022|||||2022-08-04|15/06/2022|0.18||444100000|
2023-01-01 20:37:54|04095|6804|LON RSW|2.68B|2680000000|3,668.0|44,083|-23.26%|27|2023-02-02|15/12/2022||72.79||329300000|2022-10-27|15/09/2022|||179900000|
2023-01-01 20:37:58|04096|6736|LON RTO|12.84B|12840000000|508.00|10,092,202|-13.01%|32|2023-03-16|15/12/2022||0.1077||2086000000|2022-11-01|15/09/2022|||901300000|
2023-01-01 20:38:01|04097|6790|LON RTN|239M|239000000|31.24|2,944,533|-66.87%|25|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 20:38:05|04098|989915|VIE RHIM|1.05B|1050000000|2,224.0|45,593|-32.73%|26|2023-03-22|15/12/2022||1.84|||2022-10-19|15/09/2022||||
2023-01-01 20:38:08|04099|6771|LON RMV|4.21B|4210000000|511.40|2,512,768|-35.67%|19|2023-02-23|15/12/2022||11.04||168780000|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000
2023-01-01 20:38:11|04100|6597|LON RIO|96.75B|96750000000|5,798.0|2,419,716|19.46%|19|2023-02-22|15/12/2022||4.20||24289000000|2022-07-27|15/06/2022||5.46||29518000000
2023-01-01 20:38:15|04101|6803|LON RCP|3.3B|3300000000|2,125.0|165,051|-22.73%|34|2023-02-28|15/12/2022|||||2022-12-08|15/09/2022||||
2023-01-01 20:38:19|04102|6645|LON RR|7.81B|7810000000|93.20|27,050,704|-24.15%|29|2023-02-23|15/12/2022||1.45||6268000000|2022-11-03|15/09/2022||||
2023-01-01 20:38:25|04103|6703|LON ROR|2.63B|2630000000|306.60|1,502,953|-14.17%|29|2023-02-28|15/12/2022||7.30||354000000|2022-11-23|15/09/2022||||
2023-01-01 20:38:27|04104|6593|AS RDSa|117.27B|117270000000|1,644.00|7,738,286|1.37%|0||
2023-01-01 20:38:30|04105|8751|AS RDSb|144.57B|144570000000|1,894.6|8,326,137|16.78%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2023-01-01 20:38:33|04106|41343|LON IDSI|2.02B|2020000000|213.00|3,887,578|-57.91%|25|2023-02-09|15/12/2022|||||2022-11-17|15/09/2022|9|27.05|5830000000|6093000000
2023-01-01 20:38:36|04107|1056378|LON SBRE|265.08M|265080000|106.40|548,132|-40.88%|22|2023-03-22|15/12/2022|||||2022-10-13|15/09/2022|||43900000|43900000
2023-01-01 20:38:41|04108|6780|LON SAFE|2.06B|2060000000|945.00|472,332|-32.93%|30|2023-02-14|15/01/2023|||||2023-01-17|15/10/2022||||56800000
2023-01-01 20:38:44|04109|6618|LON SGE|7.57B|7570000000|745.60|2,162,279|-12.55%|28|2023-03-01|15/12/2022|||||2022-11-16|15/09/2022|0.1|13.97|1010000000|987390000
2023-01-01 20:38:47|04110|949636|LON SNNS|1.5B|1500000000|921.00|506,054|1.1%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2023-01-01 20:38:51|04111|6752|LON SVS|1.14B|1140000000|825.50|272,588|-39.92%|19|2023-03-08|15/12/2022|||||2022-08-11|15/06/2022|0.25||1040000000|
2023-01-01 20:38:54|04112|14071|LON SDP|794.51M|794510000|501.00|283,179|-15.08%|14|2022-12-07|15/09/2022|-0.6||-93590000||2022-05-24|15/03/2022|-0.27||-39390000|
2023-01-01 20:38:57|04113|27891|LON SOI|665.51M|665510000|257.50|389,085|-4.1%|14|2022-11-04|15/08/2022|0.04||14530000||2022-05-23|15/02/2022|0.03||11610000|
2023-01-01 20:39:00|04114|6733|LON SDR|6.9B|6900000000|436.0|2,394,351|-27.96%|30|2023-03-02|15/12/2022||17.74||1170000000|2022-10-21|15/09/2022|||614600000|
2023-01-01 20:39:03|04115|6834|LON SCIN|592.25M|592250000|895.00|49,795|7.19%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2023-01-01 20:39:06|04116|6760|LON SMT|10.24B|10240000000|722.80|1,862,696|-45.96%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2023-01-01 20:39:09|04117|6729|LON SGRO|9.23B|9230000000|763.60|3,211,710|-46.84%|19|2023-02-17|15/12/2022||14.90||266510000|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000
2023-01-01 20:39:13|04118|14115|LON SNR|515.35M|515350000|125.20|220,410|-14.83%|29|2023-02-27|15/12/2022||1.10||396000000|2022-11-16|15/09/2022||||
2023-01-01 20:39:16|04119|945897|LON SEQI|1.55B|1550000000|87.80|1,858,201|-18.55%|14|2022-11-22|15/09/2022|-0.04||-42660000||2022-07-04|15/03/2022|0.01||23700000|
2023-01-01 20:39:18|04120|6634|LON SRP|1.79B|1790000000|155.40|3,144,350|15.45%|29|2023-02-23|15/12/2022||5.20||2240000000|2022-11-30|15/09/2022||||
2023-01-01 20:39:21|04121|6679|LON SVT|6.68B|6680000000|2,651.0|743,195|-10.04%|25|2023-02-08|15/12/2022|||||2022-11-22|15/09/2022|0.31|60.85|1060000000|988200000
2023-01-01 20:39:25|04122|6791|LON SHB|1.41B|1410000000|368.00|571,527|-40.16%|19|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000|2022-05-24|15/03/2022|0.64|5.71|62200000|58150000
2023-01-01 20:39:28|04123|6662|LON SHI|342.4M|342400000|29.60|973,008|-37.76%|29|2023-03-10|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:39:31|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||||
2023-01-01 20:39:34|04125|27741|LON SRET|864.59M|864590000|74.00|2,524,481|-47.67%|15|2023-03-01|15/12/2022|||||2022-11-21|15/09/2022|0.0371|||
2023-01-01 20:39:38|04126|6695|LON SN|9.65B|9650000000|1,109.50|2,294,450|-14.22%|29|2023-02-21|15/12/2022||0.49||1370000000|2022-11-03|15/09/2022|||1250000000|1270000000
2023-01-01 20:39:41|04127|6686|LON SMIN|5.65B|5650000000|1,598.50|964,194|1.2%|19|2023-03-24|15/01/2023|||||2022-11-09|15/10/2022||||
2023-01-01 20:39:44|04128|1097538|LON SSON|2.3B|2300000000|1,308.00|323,745|-35.25%|7|2022-08-02|15/06/2022|-6.18||-1070000000||2022-03-15|15/12/2021|2.11||366700000|
2023-01-01 20:39:47|04129|14117|LON SKG|7.86B|7860000000|3,071.0|259,948|-24.3%|34|2023-02-08|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-01 20:39:50|04130|961641|LON SCTS|2.35B|2350000000|1,184.00|370,380|-33.69%|15|2023-03-20|15/01/2023||0.228|||2022-10-25|15/07/2022|0.29||307000000|
2023-01-01 20:39:54|04131|6767|LON SXS|3.14B|3140000000|3,002.0|220,295|-17.93%|24|2023-02-23|15/12/2022||96.70||688560000|2022-10-19|15/09/2022|||332600000|
2023-01-01 20:39:57|04132|6808|LON SPX|7.82B|7820000000|10,615.0|128,411|-33.86%|19|2023-03-08|15/12/2022||164.08||775700000|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000
2023-01-01 20:40:01|04133|6837|LON SPT|1.58B|1580000000|260.20|1,127,527|-5.79%|23|2023-03-09|15/12/2022||0.10||324150000|2022-11-10|15/09/2022||||
2023-01-01 20:40:04|04134|6669|LON SSE|18.34B|18340000000|1,712.00|2,725,564|3.82%|28|2023-02-07|15/12/2022|||||2022-11-16|15/09/2022|-0.397|9.35|5629000000|4753000000
2023-01-01 20:40:09|04135|942377|LON SSPG|1.82B|1820000000|229.00|1,425,144|-4.62%|16|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000|2022-06-07|15/03/2022|-0.04|-5.22|803200000|808800000
2023-01-01 20:40:12|04136|6683|LON SJP|5.93B|5930000000|1,095.00|1,213,607|-34.96%|29|2023-02-28|15/12/2022||0.382|||2022-10-20|15/09/2022||18.00||
2023-01-01 20:40:17|04137|6732|LON SGC|588.37M|588370000|104.70|1,295,191.96|16.66%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2023-01-01 20:40:20|04138|6670|LON STAN|18.04B|18040000000|622.40|5,540,051|38.8%|23|2023-02-16|15/12/2022||0.131||3800000000|2022-10-26|15/09/2022|0.33|0.2446|4320000000|3920000000
2023-01-01 20:40:23|04139|40119|LON SYNCS|1.2B|1200000000|181.00|741,358|-14.62%|18|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.3631||65480000|
2023-01-01 20:40:27|04140|14142|LON SYNTS|673.89M|673890000|144.20|1,727,344|-63.91%|28|2023-03-02|15/12/2022||16.70||1492000000|2022-11-30|15/09/2022||||
2023-01-01 20:40:30|04141|6651|LON TATE|2.83B|2830000000|711.20|1,178,348|6.89%|22|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022|0.13|34.58|849000000|1352000000
2023-01-01 20:40:33|04142|6800|LON TW|3.58B|3580000000|101.65|14,449,707|-42.08%|31|2023-03-02|15/12/2022||17.00||2539000000|2022-11-09|15/09/2022||16.00||
2023-01-01 20:40:36|04143|986303|LON TBCG|1.26B|1260000000|2,270.00|156,885|37.58%|18|2023-02-23|15/12/2022|||||2022-11-04|15/09/2022|||426290000|
2023-01-01 20:40:38|04144|14119|LON TEP|1.74B|1740000000|2,195.00|193,738|38.4%|14|2022-11-22|15/09/2022|0.3||562400000||2022-06-21|15/03/2022|0.27||596200000|
2023-01-01 20:40:41|04145|6870|LON TMPL|700.8M|700800000|220.50|499,506|-0.5%|15|2023-03-22|15/12/2022|||||2022-08-18|15/06/2022|-0.13||-39660000|
2023-01-01 20:40:45|04146|6817|LON TEM|1.71B|1710000000|147.00|1,505,651|-17.23%|24|2022-12-08|15/09/2022|-0.15||-159000000||2022-06-14|15/03/2022|-0.21||-234800000|
2023-01-01 20:40:47|04147|6581|LON TSCO|16.59B|16590000000|224.20|19,542,862|-22.66%|27|2023-04-13|15/02/2023||11.39||33174000000|2023-01-12|15/11/2022||||
2023-01-01 20:40:51|04148|1053059|LON TIFS|693.96M|693960000|133.60|616,321|-47.61%|15|2023-03-21|15/12/2022||0.09||1551000000|2022-11-03|15/09/2022|||846400000|988440000
2023-01-01 20:40:54|04149|6637|LON TCAPI|1.36B|1360000000|174.50|1,563,606|14.28%|31|2023-03-14|15/12/2022|||||2022-11-04|15/09/2022||||
2023-01-01 20:40:58|04150|6766|LON TRY|969.51M|969510000|305.50|693,361|-38.22%|19|2022-12-05|15/09/2022|-1.64||-510800000||2022-06-01|15/03/2022|0.23||95610000|
2023-01-01 20:41:00|04151|1137603|LON TRNT|1.51B|1510000000|274.60|636,636|-1.58%|9|2022-11-03|15/08/2022|0.03||165000000||2022-05-05|15/02/2022|-0.01||110800000|
2023-01-01 20:41:03|04152|6681|LON TPK|1.87B|1870000000|889.40|754,612|-42.79%|19|2023-02-28|15/12/2022||56.00||2612000000|2022-08-02|15/06/2022|0.52||2530000000|2522000000
2023-01-01 20:41:06|04153|942420|LON BBOXT|2.59B|2590000000|138.60|6,475,440|-44.34%|15|2023-03-01|15/12/2022||3.70||104990000|2022-08-03|15/06/2022|0.26||101500000|99000000
2023-01-01 20:41:09|04154|23214|ETR TUIT|2.4B|2400000000|134.10|2,833,599|-42.05%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2023-01-01 20:41:11|04155|6627|LON TLW|531.41M|531410000|36.92|5,236,756|-20.52%|19|2023-03-07|15/12/2022||0.14||1167000000|2022-09-13|15/06/2022||0.10||800000000
2023-01-01 20:41:14|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
2023-01-01 20:41:17|04157|8804|LON UKCM|758.86M|758860000|58.40|2,150,901|-19.79%|20|2023-04-12|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 20:41:21|04158|6743|LON ULE|2.51B|2510000000|3,500.0|506,231|10.06%|30|2023-03-13|15/12/2022||68.24||463190000|2022-11-09|15/09/2022||||
2023-01-01 20:41:24|04159|6661|AS ULVR|105.76B|105760000000|4,182.0|3,026,428|5.99%|32|2023-02-02|15/12/2022||1.20||14420000000|2022-10-27|15/09/2022|1.14|1.14|15800000000|14940000000
2023-01-01 20:41:27|04160|6848|LON UTG|3.64B|3640000000|910.00|955,932|-18.05%|29|2023-02-28|15/12/2022|||||2022-10-10|15/09/2022||||
2023-01-01 20:41:30|04161|6659|LON UU|6.76B|6760000000|991.40|1,690,362|-8.96%|25|2023-01-25|15/12/2022|||||2022-11-23|15/09/2022|0.52|26.70||929980000
2023-01-01 20:41:34|04162|6684|LON VSVS|1.09B|1090000000|404.20|421,511|-10.22%|29|2023-03-03|15/12/2022||17.80||882150000|2022-11-15|15/09/2022||||
2023-01-01 20:41:38|04163|6579|LON VCTX|1.39B|1390000000|1,597.0|142,284|-33.1%|32|2023-02-10|15/12/2022|||||2022-12-06|15/09/2022|0.44|48.50|176400000|175000000
2023-01-01 20:41:41|04164|985785|LON VEILV|1.21B|1210000000|583.00|238,164|-23.79%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2023-01-01 20:41:44|04165|27720|LON VOF|700.66M|700660000|446.50|290,124|-13.47%|12|2023-03-23|15/12/2022|||||2022-10-24|15/06/2022||||
2023-01-01 20:41:49|04166|968974|LON VMUK|2.5B|2500000000|182.10|2,805,214|2.42%|15|2023-05-03|15/03/2023||13.95||875020000|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000
2023-01-01 20:41:52|04167|6654|LON VTYV|1.37B|1370000000|625.50|1,251,364|-47.17%|19|2023-02-28|15/12/2022||||1592000000|2022-09-08|15/06/2022|0.67||1328000000|1364000000
2023-01-01 20:41:55|04168|1076872|LON VVO|1.89B|1890000000|149.40|3,690,181|13.35%|17|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2023-01-01 20:41:58|04169|667|LON VOD|23.01B|23010000000|84.24|96,968,442|-24.96%|19|2023-02-01|15/12/2022|||||2022-11-15|15/09/2022||0.05|11650000000|22311000000
2023-01-01 20:42:01|04170|1131407|LON WOSG|1.97B|1970000000|820.50|867,114|-42.22%|18|2023-03-29|15/01/2023|||||2022-12-14|15/10/2022|0.27||765200000|
2023-01-01 20:42:04|04171|6674|LON WEIR|4.33B|4330000000|1,669.00|689,966|-2.48%|24|2023-03-01|15/12/2022||54.28||1183000000|2022-11-02|15/09/2022||||
2023-01-01 20:42:08|04172|6619|LON SMWH|1.93B|1930000000|1,484.5|359,319|0.3%|20|2023-04-25|15/02/2023||42.81||755800000|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000
2023-01-01 20:42:11|04173|6646|LON WTB|5.19B|5190000000|2,570.0|622,123|-14.19%|28|2023-04-25|15/02/2023||23.00||1220000000|2023-01-12|15/11/2022||||
2023-01-01 20:42:14|04174|6875|LON WTAN|1.51B|1510000000|221.50|650,961|-12.1%|14|2022-08-16|15/06/2022|-0.45||-316500000||2022-03-16|15/12/2021|0.08||67560000|
2023-01-01 20:42:16|04175|945902|LON WIZZ|1.97B|1970000000|1,904.5|436,313|-54.52%|19|2023-02-01|15/12/2022||-0.9207||1080000000|2022-11-02|15/09/2022|0.5544|0.5|1390000000|1370000000
2023-01-01 20:42:19|04176|6861|LON WKP|856.28M|856280000|444.60|326,254|-45.01%|26|2023-02-13|15/12/2022|||||2022-11-15|15/09/2022|0.19||82300000|
2023-01-01 20:42:23|04177|32401|LON WWH|2.07B|2070000000|3,225.0|71,835|-10.54%|19|2022-11-23|15/09/2022|1.01||76940000||2022-05-27|15/03/2022|-2.29||-136700000|
2023-01-01 20:42:26|04178|6578|LON WPP|8.81B|8810000000|820.20|2,709,214|-26.74%|33|2023-03-03|15/12/2022||55.03||3210000000|2022-10-26|15/09/2022|||2990000000|2970000000
2023-01-01 20:42:30|04179|17981|NS ARTI|221.29B|221290000000|610.10|745,417|-30.41%|26|2023-02-06|15/12/2022||5.77||17379000000|2022-11-25|15/09/2022|3.46|5.14|16860000000|21520000000
2023-01-01 20:42:34|04180|17980|NS ACC|458.5B|458500000000|2,441.60|507,776|10.19%|38|2023-02-09|15/12/2022||-4.13||44910000000|2022-10-17|15/09/2022|-4|-0.8889|39870000000|39670000000
2023-01-01 20:42:37|04181|17984|NS ADEL|4.4T|4400000000000|3,858.35|2,177,440|125.71%|37|2023-01-31|15/12/2022|||||2022-11-03|15/09/2022|4.2||381750000000|125788000000
2023-01-01 20:42:40|04182|1088095|NS ADNA|3.06T|3060000000000|1,931.80|1,055,463|45.22%|20|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||15860000000|15860000000
2023-01-01 20:42:43|04183|18294|NS APSE|1.77T|1770000000000|819.00|6,236,504|12.15%|38|2023-02-07|15/12/2022||8.43||50650000000|2022-11-01|15/09/2022|7.77|6.87|52110000000|46500000000
2023-01-01 20:42:47|04184|1111710|NS ADAG|4.06T|4060000000000|3,692.85|313,682|114.48%|19|2023-02-02|15/12/2022|||||2022-10-28|15/09/2022|1.45|||
2023-01-01 20:42:49|04185|958331|NS ADAI|2.89T|2890000000000|2,589.25|658,331|48.73%|25|2023-02-08|15/12/2022|||||2022-11-02|15/09/2022|1.45||32510000000|22134000000
2023-01-01 20:42:54|04186|7310|NS ADTB|363.03B|363030000000|150.20|4,641,656|21.23%|24|2023-02-03|15/12/2022||2.63||61676000000|2022-11-30|15/09/2022|1.71|1.71|68250000000|68250000000
2023-01-01 20:42:58|04187|946826|NS ADIA|272.42B|272420000000|287.50|2,010,490|5.6%|26|2023-02-03|15/12/2022||2||30700000000|2022-11-04|15/09/2022|0.305|1.1|30750000000|30140000000
2023-01-01 20:43:02|04188|947273|NS AJPH|155.28B|155280000000|1,215.00|92,861|-18.48%|27|2023-01-31|15/12/2022||9.4||9500000000|2022-11-03|15/09/2022|12.2|12.37|9380000000|9340000000
2023-01-01 20:43:06|04189|946738|NS ALEM|112.57B|112570000000|572.90|173,280|-28.56%|26|2023-01-25|15/12/2022||4.4||13750000000|2022-11-11|15/09/2022|6.8|6.93|14750000000|14750000000
2023-01-01 20:43:09|04190|962425|NS ALKE|359.26B|359260000000|2,997.45|76,339|-17.29%|26|2023-02-10|15/12/2022||32.00||25836000000|2022-11-11|15/09/2022|27.67|32.18|31300000000|30200000000
2023-01-01 20:43:13|04191|17997|NS AMAR|97.88B|97880000000|571.75|1,256,570|-10.26%|29|2023-02-13|15/12/2022||11.33||26020000000|2022-11-03|15/09/2022|11.8|10.67|27000000000|26510000000
2023-01-01 20:43:16|04192|17998|NS ABUJ|1.04T|1040000000000|524.10|6,698,916|38.83%|38|2023-02-20|15/12/2022||2.34||41940000000|2022-10-21|15/09/2022|0.8|0.9986|36700000000|36650000000
2023-01-01 20:43:20|04193|18004|NS APLH|643.81B|643810000000|4,477.60|516,433|-10.69%|38|2023-02-15|15/12/2022||16.92||41740000000|2022-11-10|15/09/2022|14.25|14.44|42510000000|42510000000
2023-01-01 20:43:24|04194|18005|NS APLO|205.96B|205960000000|325.00|3,736,340|48.3%|38|2023-02-01|15/12/2022||5.57||64660000000|2022-11-14|15/09/2022|3.1|2.99|59560000000|59600000000
2023-01-01 20:43:28|04195|18010|NS ASOK|421.04B|421040000000|143.40|10,590,184|17.11%|40|2023-02-10|15/12/2022||0.5283||75380000000|2022-11-10|15/09/2022|0.68|0.8014|82660000000|82450000000
2023-01-01 20:43:31|04196|18011|NS ASPN|2.95T|2950000000000|3,087.90|987,507|-8.72%|39|2023-05-04|15/03/2023||13.42||91500000000|2023-01-19|15/12/2022||11.79||93740000000
2023-01-01 20:43:35|04197|946934|NS ASTL|395.08B|395080000000|1,960.00|428,743|-14.1%|27|2023-02-14|15/12/2022||6.92||9180000000|2022-11-11|15/09/2022|3.5|3.74|11720000000|11720000000
2023-01-01 20:43:38|04198|1014099|NS AUFI|436.2B|436200000000|654.95|1,665,658|26.38%|24|2023-01-30|15/12/2022||5.95||14070000000|2022-10-19|15/09/2022|5.24|5.23|13310000000|13190000000
2023-01-01 20:43:42|04199|18014|NS ARBN|256.82B|256820000000|438.30|1,678,657|-40.31%|38|2023-02-09|15/12/2022||11.59||63650000000|2022-11-12|15/09/2022|6.99|10.25|57390000000|62930000000
2023-01-01 20:43:45|04200|997883|NS AVEU|2.64T|2640000000000|4,068.75|293,224|-12.9%|25|2023-01-09|15/12/2022||10.11||117860000000|2022-11-30|15/09/2022|10.8|10.35|103930000000|104920000000
2023-01-01 20:43:49|04201|18017|NS AXBK|2.87T|2870000000000|933.75|9,926,366|37.61%|43|2023-01-23|15/12/2022||16.56||145870000000|2022-10-20|15/09/2022|17.3|17.05|143010000000|131650000000
2023-01-01 20:43:52|04202|18020|NS BAJA|1.02T|1020000000000|3,628.20|316,086|11.66%|38|2023-01-25|15/12/2022||51.48||100510000000|2022-10-14|15/09/2022|53.7|53.48|102030000000|101760000000
2023-01-01 20:43:55|04203|18022|NS BJFN|3.97T|3970000000000|6,575.20|915,536|-5.76%|37|2023-02-01|15/12/2022||48.75||74010000000|2022-10-20|15/09/2022|46|45.14|70010000000|69000000000
2023-01-01 20:43:58|04204|18023|NS BJFS|2.47T|2470000000000|1,547.00|1,773,355|-5.71%|35|2023-02-01|15/12/2022|||||2022-10-22|15/09/2022|9.8||208030000000|200970000000
2023-01-01 20:44:01|04205|18024|NS BJAT|639.63B|639630000000|5,741.60|161,899|5.7%|29|2023-02-02|15/12/2022|||||2022-10-21|15/09/2022|111.7||1880000000|
2023-01-01 20:44:05|04206|39853|NS BLKI|410.07B|410070000000|2,135.00|304,274|-7.55%|34|2023-02-10|15/12/2022||16.79||26740000000|2022-11-14|15/09/2022|20.9|20.04|28060000000|27740000000
2023-01-01 20:44:07|04207|1072999|NS BANH|377.26B|377260000000|234.20|9,912,764|-7.32%|24|2023-01-20|15/12/2022||7.73||30530000000|2022-10-28|15/09/2022|1.3|1.24|26690000000|26690000000
2023-01-01 20:44:12|04208|18047|NS BOB|960.58B|960580000000|185.70|29,856,878|126.6%|38|2023-02-10|15/12/2022||5.2||120560000000|2022-11-05|15/09/2022|6.39|6.32|120000000000|119830000000
2023-01-01 20:44:16|04209|18031|NS BOI|362.24B|362240000000|88.25|22,686,662|71.69%|43|2023-02-03|15/12/2022||3.28|||2022-11-03|15/09/2022|2.3|2.3|65010000000|
2023-01-01 20:44:21|04210|18034|NS BATA|211.75B|211750000000|1,649.15|315,014|-9.58%|31|2023-02-09|15/12/2022||10.1||9560000000|2022-11-10|15/09/2022|4.2|4.07|8300000000|8300000000
2023-01-01 20:44:24|04211|18036|NS BRGR|564.79B|564790000000|581.35|730,066|-24.67%|27|2023-02-07|15/12/2022||2.95||30310000000|2022-11-10|15/09/2022|2.3|2.29|26710000000|26710000000
2023-01-01 20:44:28|04212|18043|NS BAJE|730.61B|730610000000|99.90|16,144,201|42.75%|43|2023-01-27|15/12/2022||0.8267||36940000000|2022-10-28|15/09/2022|0.84|1.06|39460000000|40640000000
2023-01-01 20:44:32|04213|18039|NS BFRG|409.51B|409510000000|879.85|1,568,274|26.08%|43|2023-02-09|15/12/2022||7.58||36350000000|2022-11-14|15/09/2022|5.8|4.66|30760000000|17840000000
2023-01-01 20:44:37|04214|18042|NS BHEL|275.78B|275780000000|79.20|36,394,023|34.35%|43|2023-02-07|15/12/2022||0.115||60830000000|2022-11-11|15/09/2022|0.00|0.0075|52030000000|51720000000
2023-01-01 20:44:40|04215|18040|NS BPCL|716.94B|716940000000|330.50|3,468,008|-14.26%|43|2023-02-10|15/12/2022||5.75||-87170000000|2022-11-06|15/09/2022|-1.43|-17.44|1148080000000|1364950000000
2023-01-01 20:44:44|04216|18041|NS BRTI|4.66T|4660000000000|808.40|4,989,225|18.22%|38|2023-02-07|15/12/2022||5.47||351010000000|2022-10-30|15/09/2022|3.75|4.57|345270000000|337840000000
2023-01-01 20:44:47|04217|18045|NS BION|312.41B|312410000000|261.95|2,273,588|-28.16%|39|2023-04-27|15/03/2023||3.55||33210000000|2023-01-21|15/12/2022||2.59||28120000000
2023-01-01 20:44:50|04218|18052|NS BOSH|509.01B|509010000000|17,264.20|26,674|0.29%|38|2023-02-14|15/12/2022||138.47||34820000000|2022-11-07|15/09/2022|126.3|124.63|36620000000|36910000000
2023-01-01 20:44:53|04219|18054|NS BRIT|1.04T|1040000000000|4,307.45|333,958|19.45%|38|2023-02-14|15/12/2022||19.42||41780000000|2022-11-04|15/09/2022|20.48|20.44|43800000000|43640000000
2023-01-01 20:44:56|04220|18055|NS ZYDU|425.08B|425080000000|420.00|1,282,259|-13.07%|38|2023-02-02|15/12/2022||4.88||41410000000|2022-11-11|15/09/2022|5.1|5.15|41350000000|40860000000
2023-01-01 20:45:00|04221|18057|NS CNBK|604.94B|604940000000|333.30|12,517,987|66.69%|43|2023-01-25|15/12/2022||10.09||121300000000|2022-10-20|15/09/2022|13.92|13.94|122590000000|122590000000
2023-01-01 20:45:04|04222|18061|NS CAST|121.76B|121760000000|123.60|1,226,505|0.65%|28|2023-02-01|15/12/2022||||11770000000|2022-10-31|15/09/2022|1.9|2.2|11210000000|11210000000
2023-01-01 20:45:08|04223|18070|NS CHLA|594.21B|594210000000|725.50|1,315,715|39.41%|27|2023-01-26|15/12/2022||7.84||17110000000|2022-11-01|15/09/2022|6.9|6.89|16970000000|16980000000
2023-01-01 20:45:11|04224|18071|NS CIPL|867.9B|867900000000|1,075.95|1,529,221|13.97%|38|2023-02-08|15/12/2022||11.57||62830000000|2022-11-03|15/09/2022|9.77|9.65|59510000000|58330000000
2023-01-01 20:45:15|04225|18072|NS CTBK|133.52B|133520000000|180.40|3,803,216|33.98%|27|2023-02-01|15/12/2022||2.30||7510000000|2022-11-04|15/09/2022|3.7|3.05|7410000000|7400000000
2023-01-01 20:45:18|04226|18075|NS COAL|1.39T|1390000000000|225.05|9,021,216|54.09%|38|2023-02-13|15/12/2022||12.54||344150000000|2022-11-07|15/09/2022|9.7|7.25|298380000000|298350000000
2023-01-01 20:45:22|04227|39893|NS COFO|237.14B|237140000000|3,884.10|253,534|-34.06%|38|2023-01-20|15/12/2022||36.7||20560000000|2022-10-20|15/09/2022|33|32.73|19590000000|19590000000
2023-01-01 20:45:25|04228|18076|NS COLG|417.8B|417800000000|1,536.30|327,759|3.71%|34|2023-01-26|15/12/2022||8.99||13650000000|2022-10-20|15/09/2022|10.2|10.19|13880000000|14060000000
2023-01-01 20:45:28|04229|18077|NS CCRI|450.15B|450150000000|738.80|1,470,560|20.22%|43|2023-02-14|15/12/2022||5.36||22420000000|2022-11-10|15/09/2022|5|4.99|19710000000|19720000000
2023-01-01 20:45:32|04230|18080|NS CORF|260.83B|260830000000|887.15|529,902|17.34%|29|2023-02-01|15/12/2022||10.90||71860000000|2022-11-03|15/09/2022|25.2|25.24|101130000000|101130000000
2023-01-01 20:45:35|04231|978762|NS CROP|213.94B|213940000000|336.45|1,147,198|-23.09%|26|2023-01-30|15/12/2022||2.12||18320000000|2022-10-21|15/09/2022|2.07|2.04|17000000000|17020000000
2023-01-01 20:45:39|04232|18084|NS CUMM|2.83T|2830000000000|1,380.40|645,302|46.57%|34|2023-02-01|15/12/2022||9.77||19100000000|2022-11-04|15/09/2022|9.1|9.36|19510000000|19370000000
2023-01-01 20:45:43|04233|18086|NS DABU|994.76B|994760000000|561.45|2,236,329|-3.21%|38|2023-02-02|15/12/2022||2.71||31240000000|2022-10-26|15/09/2022|2.76|2.66|29860000000|29530000000
2023-01-01 20:45:47|04234|947396|NS DALB|348.95B|348950000000|1,858.70|289,707|0.58%|26|2023-01-27|15/12/2022||6.58||31630000000|2022-10-27|15/09/2022|2.9|4.12|29710000000|29700000000
2023-01-01 20:45:51|04235|947225|NS DPNT|270.83B|270830000000|1,988.00|483,738|-20.17%|31|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|12.8|10.24|19620000000|19620000000
2023-01-01 20:45:55|04236|18203|NS DHAE|25.68B|25680000000|41.40|2,084,780|-75%|25|2023-01-25|15/12/2022|||||2022-11-11|15/09/2022|-1.62||1300000000|
2023-01-01 20:45:58|04237|18099|NS DIVI|904.28B|904280000000|3,424.00|571,399|-26.81%|38|2023-02-06|15/12/2022||23.01||19770000000|2022-11-07|15/09/2022|18.6|18.3|18550000000|18540000000
2023-01-01 20:46:02|04238|1046345|India|232.56B|232560000000|3,904.60|165,182|-29.13%|24|2023-01-27|15/12/2022||14.97||41620000000|2022-11-16|15/09/2022|13|13.08|38670000000|38430000000
2023-01-01 20:46:05|04239|18100|NS DLF|928.24B|928240000000|374.50|3,971,161|-4.09%|38|2023-02-14|15/12/2022||2.05||17210000000|2022-10-21|15/09/2022|1.9|1.91|13020000000|13080000000
2023-01-01 20:46:09|04240|962426|NS DLPA|188.4B|188400000000|2,260.00|279,124|-40.87%|26|2023-02-09|15/12/2022||8.95||5660000000|2022-11-08|15/09/2022|8.6|10|5340000000|5440000000
2023-01-01 20:46:13|04241|18101|NS REDY|703.23B|703230000000|4,234.90|449,855|-13.7%|33|2023-01-25|15/12/2022||59.48||59010000000|2022-10-27|15/09/2022|66.89|45.89|63060000000|56810000000
2023-01-01 20:46:15|04242|18108|NS EICH|883.09B|883090000000|3,227.75|693,739|24.53%|32|2023-02-08|15/12/2022||27.32||39640000000|2022-11-10|15/09/2022|24|23.89|35190000000|34930000000
2023-01-01 20:46:18|04243|18113|NS EMAM|187.58B|187580000000|426.65|222,166|-17.79%|29|2023-01-30|15/12/2022||5.75||10790000000|2022-11-11|15/09/2022|4.17|4.31|8140000000|8140000000
2023-01-01 20:46:22|04244|992809|NS ENDU|194.16B|194160000000|1,373.15|58,871|-18.93%|26|2023-02-08|15/12/2022||9.10||22990000000|2022-11-10|15/09/2022|9.3|9.3|23610000000|23470000000
2023-01-01 20:46:24|04245|18118|NS ESCO|231.39B|231390000000|2,129.00|460,548|11.54%|26|2023-02-01|15/12/2022||20.80||20160000000|2022-11-04|15/09/2022|12.5|11.6|18840000000|18830000000
2023-01-01 20:46:28|04246|18122|NS EXID|153.21B|153210000000|180.75|3,200,970|7.37%|38|2023-01-26|15/12/2022||2.21||36760000000|2022-11-11|15/09/2022|2.9|2.9|37190000000|37190000000
2023-01-01 20:46:32|04247|18125|NS FED|293.69B|293690000000|139.05|13,882,995|67.53%|34|2023-01-19|15/12/2022||3.07||23810000000|2022-10-14|15/09/2022|3.31|2.76|23710000000|21360000000
2023-01-01 20:46:36|04248|18132|NS FOHE|215.99B|215990000000|287.00|1,083,781|-3.46%|38|2023-02-14|15/12/2022||1.55||15750000000|2022-11-11|15/09/2022|2.2|2.29|16070000000|16070000000
2023-01-01 20:46:40|04249|18137|NS GAIL|631.21B|631210000000|96.05|12,036,739|11.51%|43|2023-02-09|15/12/2022||2.47||354740000000|2022-11-04|15/09/2022|2.3|2.38|384790000000|330780000000
2023-01-01 20:46:43|04250|1167243|NS GLAD|259.64B|259640000000|1,576.55|519,864|-59.2%|13|2023-01-23|15/12/2022||17.23||10770000000|2022-10-21|15/09/2022|14.65|14.76|10440000000|10320000000
2023-01-01 20:46:46|04251|18149|NS GLEN|119.68B|119680000000|424.15|1,182,674|-19.75%|38|2023-02-10|15/12/2022||11.32||32530000000|2022-11-11|15/09/2022|9.2|8.28|33750000000|33560000000
2023-01-01 20:46:50|04252|18150|NS GMRI|239.93B|239930000000|39.90|10,706,588|-3.42%|38|2023-02-16|15/12/2022|||||2022-11-14|15/09/2022|-0.75|-1.8|13570000000|15890000000
2023-01-01 20:46:53|04253|18152|NS GOCP|894.7B|894700000000|874.00|1,042,944|-9.74%|38|2023-01-31|15/12/2022||4.71||35760000000|2022-11-08|15/09/2022|3.7|3.65|33920000000|33860000000
2023-01-01 20:46:57|04254|18153|NS GODI|144.99B|144990000000|429.90|199,833|-31.58%|29|2023-02-15|15/12/2022|||||2022-11-14|15/09/2022|4.63||40210000000|
2023-01-01 20:47:00|04255|18154|NS GODR|340.49B|340490000000|1,222.00|570,944|-34.72%|37|2023-02-02|15/12/2022||6.38||2580000000|2022-11-09|15/09/2022|2|2.07|1650000000|1800000000
2023-01-01 20:47:07|04256|18156|NS GRAS|1.13T|1130000000000|1,722.00|604,417|6.48%|38|2023-02-13|15/12/2022||8.98||69800000000|2022-11-14|15/09/2022|16|7.48|67450000000|67470000000
2023-01-01 20:47:11|04257|18171|NS GGAS|334.66B|334660000000|486.30|1,154,163|-23.4%|31|2023-02-08|15/12/2022||4.81||53160000000|2022-11-10|15/09/2022|5.9|5.81|39770000000|39850000000
2023-01-01 20:47:15|04258|18170|NS GSPT|148.81B|148810000000|263.95|1,714,791|-10.57%|34|2023-02-09|15/12/2022||3.81||3360000000|2022-11-10|15/09/2022|5.6|5.65|4350000000|4280000000
2023-01-01 20:47:18|04259|18174|NS HVEL|689.16B|689160000000|1,099.95|743,452|-21.26%|43|2023-01-18|15/12/2022||5.15||39770000000|2022-10-19|15/09/2022|3|3.01|36690000000|36720000000
2023-01-01 20:47:21|04260|18176|NS HCLT|2.81T|2810000000000|1,037.00|2,903,200|-21.39%|38|2023-01-16|15/12/2022||14.4||258930000000|2022-11-29|15/09/2022|12.88|12.71|246860000000|246010000000
2023-01-01 20:47:24|04261|1089258|NS HDFA|465.5B|465500000000|2,181.50|262,521|-10.82%|23|2023-01-23|15/12/2022||17.7||5600000000|2022-10-25|15/09/2022|17.03|17.05|5450000000|5760000000
2023-01-01 20:47:28|04262|18177|NS HDBK|9.08T|9080000000000|1,628.15|6,400,834|10.05%|38|2023-01-14|15/12/2022||21.4||306590000000|2022-10-15|15/09/2022|19.04|19.07|286170000000|271930000000
2023-01-01 20:47:31|04263|1054973|NS HDFL|1.22T|1220000000000|566.35|2,860,714|-12.81%|23|2023-01-20|15/12/2022||2.06||136260000000|2022-10-21|15/09/2022|1.66|1.93|229700000000|180000000000
2023-01-01 20:47:34|04264|18179|NS HROM|546.95B|546950000000|2,738.85|458,991|11.24%|40|2023-02-09|15/12/2022||37.53||83780000000|2022-11-03|15/09/2022|35.79|38.21|91670000000|87770000000
2023-01-01 20:47:38|04265|18187|NS HALC|1.04T|1040000000000|473.35|8,017,784|-0.46%|43|2023-02-14|15/12/2022||13.90||326750000000|2022-11-11|15/09/2022|9.9|11.1|561760000000|470360000000
2023-01-01 20:47:42|04266|1072997|NS HIAE|846.42B|846420000000|2,531.25|933,461|109.08%|21|2023-02-09|15/12/2022||23.5||52070000000|2022-11-10|15/09/2022|36.48|36.41|51450000000|51450000000
2023-01-01 20:47:45|04267|39868|NS HCPR|105.99B|105990000000|109.700|2,897,514|-12.03%|25|2023-02-13|15/12/2022|||||2022-11-12|15/09/2022|0.27||2120000000|
2023-01-01 20:47:49|04268|18184|NS HPCL|333.57B|333570000000|235.50|3,440,911|-19.45%|42|2023-02-09|15/12/2022||0.2133||1022750000000|2022-11-03|15/09/2022|-15.32|-36.25|1144530000000|1083110000000
2023-01-01 20:47:52|04269|18185|NS HLL|6.01T|6010000000000|2,564.00|1,326,209|8.64%|41|2023-01-19|15/12/2022||10.66||148060000000|2022-10-21|15/09/2022|11.13|10.26|148660000000|145510000000
2023-01-01 20:47:56|04270|18186|NS HZNC|1.36T|1360000000000|321.70|700,804|1.55%|38|2023-01-19|15/12/2022||6.15||78600000000|2022-10-20|15/09/2022|6.34|6.03|83360000000|80460000000
2023-01-01 20:47:59|04271|18191|NS HDFC|4.82T|4820000000000|2,642.00|2,801,422|2.15%|38|2023-01-30|15/12/2022||20.14||62610000000|2022-11-03|15/09/2022|35.9|22.92|439170000000|54220000000
2023-01-01 20:48:02|04272|18198|NS ICBK|6.22T|6220000000000|890.85|10,821,666|20.36%|34|2023-01-21|15/12/2022||11.77||208500000000|2022-10-22|15/09/2022|10.8|10.79|198420000000|177930000000
2023-01-01 20:48:05|04273|1050153|NS ICIL|607.39B|607390000000|1,239.00|733,296|-11.58%|24|2023-01-19|15/12/2022||8.41||53600000000|2022-10-18|15/09/2022|12|10.88|51850000000|52710000000
2023-01-01 20:48:07|04274|991131|NS ICIR|649.22B|649220000000|451.00|1,744,667|-19.58%|26|2023-03-01|15/12/2022||2.94||107140000000|2022-10-18|15/09/2022|1.4|1.63|97650000000|97630000000
2023-01-01 20:48:11|04275|1073007|NS ICCI|160.56B|160560000000|497.35|247,427|-37.18%|25|2023-01-17|15/12/2022||||8880000000|2022-11-30|15/09/2022|9.3|9.3|8590000000|8570000000
2023-01-01 20:48:14|04276|960765|NS IDFB|367.08B|367080000000|58.80|39,753,154|21.61%|29|2023-04-28|15/03/2023||0.605||43380000000|2023-01-21|15/12/2022||0.62||41850000000
2023-01-01 20:48:16|04277|1161582|BO INMR|132.24B|132240000000|4,320.50|7,789|-33.26%|16|2023-01-24|15/12/2022||25||2470000000|2022-10-20|15/09/2022|22.4|22.89|2410000000|2380000000
2023-01-01 20:48:19|04278|18209|NS INBA|355.39B|355390000000|285.50|2,851,318|104.51%|30|2023-01-27|15/12/2022||7.00||68000000000|2022-11-03|15/09/2022|9.8|9.85|65120000000|65110000000
2023-01-01 20:48:23|04279|18210|NS IHTL|452.75B|452750000000|318.65|7,457,243|76.29%|38|2023-02-03|15/12/2022||1.94||15000000000|2022-11-10|15/09/2022|0.8779|0.8853|12330000000|12330000000
2023-01-01 20:48:27|04280|18197|NS IOC|1.05T|1050000000000|76.50|12,774,994|2.91%|43|2023-01-31|15/12/2022||1.9||1907740000000|2022-10-31|15/09/2022|-0.72|-3.8|2338010000000|1894790000000
2023-01-01 20:48:30|04281|1169003|NS INID|425.38B|425380000000|32.55|76,623,601|42.45%|10|2022-11-10|15/09/2022|1.31||58100000000||2022-08-10|15/06/2022|1.27||56270000000|
2023-01-01 20:48:33|04282|1153181|NS INIR|511.76B|511760000000|639.50|2,646,964|-23.11%|18|2023-02-08|15/12/2022||2.9||8620000000|2022-11-30|15/09/2022|2.95|2.9|8060000000|8060000000
2023-01-01 20:48:35|04283|18213|NS IGAS|290.08B|290080000000|413.95|2,151,858|-12%|33|2023-02-08|15/12/2022||5.98||32600000000|2022-11-05|15/09/2022|5.95|5.86|39220000000|34700000000
2023-01-01 20:48:38|04284|39852|NS INUS|514.11B|514110000000|190.90|1,788,393|-23.12%|38|2023-01-25|15/12/2022||5.38||69390000000|2022-10-26|15/09/2022|3.24|4.71|79670000000|68470000000
2023-01-01 20:48:42|04285|18215|NS INBK|946.08B|946080000000|1,220.10|3,215,970|37.38%|38|2023-01-11|15/12/2022||23.11||65330000000|2022-10-18|15/09/2022|23.1|22.08|63130000000|59310000000
2023-01-01 20:48:45|04286|18216|India|506.86B|506860000000|3,932.05|386,910|-29.49%|43|2023-02-01|15/12/2022||13.01||5490000000|2022-11-11|15/09/2022|12.99|12.97|5320000000|5320000000
2023-01-01 20:48:48|04287|18217|NS INFY|6.29T|6290000000000|1,508.20|5,237,435|-20.11%|33|2023-01-12|15/12/2022||15.33||380930000000|2022-10-13|15/09/2022|14.83|14.22|375170000000|366030000000
2023-01-01 20:48:50|04288|961701|NS INGL|773.92B|773920000000|2,001.15|690,269|-0.81%|26|2023-02-01|15/12/2022||11.42||131580000000|2022-11-04|15/09/2022|-41.1|-39.86|124980000000|125300000000
2023-01-01 20:48:55|04289|18222|NS IPCA|213.9B|213900000000|843.10|259,422|-22.18%|43|2023-02-14|15/12/2022||9.52||15940000000|2022-11-11|15/09/2022|6|6.18|16010000000|15940000000
2023-01-01 20:48:58|04290|18224|NS ITC|4.12T|4120000000000|331.55|11,256,550|52.05%|38|2023-01-26|15/12/2022||3.46||167030000000|2022-10-20|15/09/2022|3.6|3.61|161300000000|160460000000
2023-01-01 20:49:02|04291|18241|NS JNSP|592.26B|592260000000|580.60|3,634,473|53.9%|38|2023-02-02|15/12/2022||17.81||133700000000|2022-11-10|15/09/2022|9|7.83|135210000000|134900000000
2023-01-01 20:49:06|04292|18244|NS JSWE|472.64B|472640000000|287.60|1,292,289|-4.29%|38|2023-01-25|15/12/2022||1.20||18210000000|2022-10-28|15/09/2022|2.8|3.2|23880000000|25390000000
2023-01-01 20:49:09|04293|18226|NS JSTL|1.84T|1840000000000|770.60|2,039,669|17.48%|38|2023-01-20|15/12/2022||8.33||386950000000|2022-10-21|15/09/2022|-5.99|-5.04|417780000000|416930000000
2023-01-01 20:49:14|04294|18247|NS JUBI|337.16B|337160000000|511.05|2,525,406|-28.84%|40|2023-02-01|15/12/2022||4.05||14100000000|2022-11-08|15/09/2022|1.8|1.99|12870000000|13030000000
2023-01-01 20:49:17|04295|18260|NS KTKM|3.63T|3630000000000|1,826.00|2,448,313|1.66%|38|2023-01-23|15/12/2022||12.65||71850000000|2022-10-22|15/09/2022|13|11.85|70540000000|64490000000
2023-01-01 20:49:21|04296|39882|NS LTFH|212.32B|212320000000|87.30|8,060,647|12.36%|36|2023-01-25|15/12/2022||1.52||18310000000|2022-10-20|15/09/2022|1.64|1.64|18190000000|18440000000
2023-01-01 20:49:25|04297|991132|NS LTEH|388.97B|388970000000|3,683.55|290,342|-34.21%|26|2023-01-20|15/12/2022||28.19||20620000000|2022-10-18|15/09/2022|26.68|26.09|19950000000|19820000000
2023-01-01 20:49:28|04298|18268|NS LART|2.93T|2930000000000|2,085.80|1,802,037|10.02%|38|2023-01-27|15/12/2022||19.78||454830000000|2022-10-31|15/09/2022|15.85|16.35|427630000000|399230000000
2023-01-01 20:49:31|04299|986039|NS LTIM|1.29T|1290000000000|4,365.40|423,048|-40.46%|26|2023-01-19|15/12/2022||39.93||50430000000|2022-10-15|15/09/2022|38.7|38.72|48370000000|48370000000
2023-01-01 20:49:34|04300|994422|NS LAUL|202.07B|202070000000|375.25|1,981,477|-30.37%|26|2023-01-26|15/12/2022||||17100000000|2022-10-21|15/09/2022|4.32|4.54|15760000000|15660000000
2023-01-01 20:49:39|04301|18269|NS LICH|227.81B|227810000000|414.40|2,638,118|12.11%|43|2023-01-17|15/12/2022||16.9||16870000000|2022-11-01|15/09/2022|5.5|5.51|12060000000|11900000000
2023-01-01 20:49:42|04302|18270|NS LUPN|333.02B|333020000000|731.95|1,394,146|-23.01%|38|2023-02-09|15/12/2022||4.64||41970000000|2022-11-09|15/09/2022|2.9|2.79|41460000000|41340000000
2023-01-01 20:49:56|04303|18291|NS MRF|375.49B|375490000000|88,478.55|11,935|20.64%|31|2023-02-09|15/12/2022||533.60||55060000000|2022-11-08|15/09/2022|292.3|292.21|57190000000|57190000000
2023-01-01 20:49:59|04304|985843|NS MGAS|82.8B|82800000000|841.65|453,911|-2.47%|26|2023-02-08|15/12/2022||13.2||15480000000|2022-10-26|15/09/2022|16.6|17.05|15630000000|15760000000
2023-01-01 20:50:03|04305|18273|NS MAHM|1.39T|1390000000000|1,249.20|2,443,872|49.22%|38|2023-02-10|15/12/2022||12.12||202480000000|2022-11-11|15/09/2022|19.6|19.07|208390000000|208390000000
2023-01-01 20:50:06|04306|18271|NS MMFS|290.18B|290180000000|234.60|4,772,327|57.5%|32|2023-01-26|15/12/2022||4.24||16980000000|2022-11-02|15/09/2022|3.62|3.71|15410000000|15410000000
2023-01-01 20:50:09|04307|39888|NS MNFL|98.35B|98350000000|116.150|7,203,708|-29.43%|28|2023-02-08|15/12/2022||||10920000000|2022-11-12|15/09/2022|4.8|4.8|11860000000|11860000000
2023-01-01 20:50:12|04308|18276|NS MRCO|659.25B|659250000000|509.85|1,414,596|-0.55%|38|2023-02-02|15/12/2022||2.81||26140000000|2022-11-04|15/09/2022|2.3|2.32|24960000000|24960000000
2023-01-01 20:50:15|04309|18277|NS MRTI|2.54T|2540000000000|8,413.00|561,655|13.28%|38|2023-01-26|15/12/2022||75.78||299430000000|2022-10-28|15/09/2022|68.3|68.55|299310000000|298600000000
2023-01-01 20:50:21|04310|18279|NS MAXI|233.82B|233820000000|677.95|1,167,481|-30.85%|40|2023-02-10|15/12/2022||3.23||68200000000|2022-10-19|15/09/2022|1.02|2.07|55660000000|59250000000
2023-01-01 20:50:25|04311|18283|NS MINT|566.3B|566300000000|3,434.00|637,303|-28.16%|38|2023-01-18|15/12/2022||31.94||35090000000|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000
2023-01-01 20:50:29|04312|18290|NS MBFL|371.99B|371990000000|1,972.80|529,956|-41.92%|39|2023-01-19|15/12/2022||22.72||36860000000|2022-10-21|15/09/2022|22.2|22.29|35200000000|35650000000
2023-01-01 20:50:32|04313|39890|NS MUTT|426.76B|426760000000|1,062.00|692,966|-28.99%|31|2023-02-09|15/12/2022||||17360000000|2022-12-11|15/12/2021|25.9|25.10|31510000000|17853000000
2023-01-01 20:50:38|04314|39891|NS NATP|102.63B|102630000000|560.05|251,800|-38.09%|28|2023-02-15|15/12/2022||3.4||3550000000|2022-11-10|15/09/2022|3.1|3.09|4320000000|4320000000
2023-01-01 20:50:41|04315|18299|NS NALU|147.67B|147670000000|80.65|12,150,019|-20.15%|38|2023-02-10|15/12/2022||3.90||36878000000|2022-11-09|15/09/2022|0.9|0.9|34900000000|34030000000
2023-01-01 20:50:45|04316|946691|NS NAFL|201.64B|201640000000|4,076.70|148,059|-2.67%|26|2023-02-07|15/12/2022||14.20||4870000000|2022-10-19|15/09/2022|11.7|11.85|4190000000|4130000000
2023-01-01 20:50:48|04317|30059|NS NEST|1.89T|1890000000000|19,606.00|58,116|-0.51%|38|2023-02-16|15/12/2022||68.64||43500000000|2022-10-19|15/09/2022|69.3|69.59|45910000000|43490000000
2023-01-01 20:50:55|04318|1053096|NS NIPF|155.26B|155260000000|249.25|404,814|-29.16%|24|2023-01-26|15/12/2022||||3780000000|2022-10-26|15/09/2022|3.35|3.35|3320000000|3320000000
2023-01-01 20:50:58|04319|18309|NS NMDC|360.76B|360760000000|123.05|9,474,101|30.84%|40|2023-02-09|15/12/2022||6.90||48900000000|2022-11-14|15/09/2022|3|3.06|33290000000|33250000000
2023-01-01 20:51:02|04320|18297|NS NTPC|1.61T|1610000000000|166.80|11,177,651|34.08%|38|2023-02-01|15/12/2022||1.77||280076000000|2022-10-29|15/09/2022|3.7|3.76|410150000000|410660000000
2023-01-01 20:51:06|04321|18312|NS OEBO|314.52B|314520000000|867.95|647,064|0.71%|38|2023-01-26|15/12/2022||9.75||8800000000|2022-10-14|15/09/2022|8.8|8.8|6890000000|6890000000
2023-01-01 20:51:09|04322|18311|NS ONGC|1.85T|1850000000000|147.00|13,670,612|3.23%|38|2023-02-10|15/12/2022||11.92||317200000000|2022-11-13|15/09/2022|6.6|8.5|1686560000000|353680000000
2023-01-01 20:51:17|04323|18313|NS OILI|225.77B|225770000000|208.05|1,107,823|4.6%|43|2023-02-10|15/12/2022||24.42||32100000000|2022-11-11|15/09/2022|17.48|17.48|101240000000|101240000000
2023-01-01 20:51:21|04324|18325|NS PAGE|477.8B|477800000000|42,940.00|19,701|6.23%|29|2023-02-09|15/12/2022||165.9||12880000000|2022-11-10|15/09/2022|145.3|164.84|12550000000|12640000000
2023-01-01 20:51:24|04325|18334|NS PLNG|323.18B|323180000000|215.50|1,729,802|2.98%|33|2023-02-09|15/12/2022||6.55||126070000000|2022-11-08|15/09/2022|4.96|4.92|160800000000|147190000000
2023-01-01 20:51:28|04326|18335|NS PFIZ|202.74B|202740000000|4,421.00|20,537|-11.91%|26|2023-02-02|15/12/2022||||6113000000|2022-11-11|15/09/2022|37.1|31.4|6380000000|6380000000
2023-01-01 20:51:31|04327|100258|NS PIIL|518.84B|518840000000|3,419.90|334,368|12.71%|35|2023-02-14|15/12/2022||13.65||16660000000|2022-11-08|15/09/2022|22|22.03|17700000000|17650000000
2023-01-01 20:51:34|04328|18337|NS PIDI|1.3T|1300000000000|2,550.15|333,838|3.55%|29|2023-01-25|15/12/2022||8.27||31210000000|2022-11-09|15/09/2022|6.5|6.54|30110000000|30110000000
2023-01-01 20:51:36|04329|18339|NS PIRA|197.72B|197720000000|830.00|1,161,104|-42.68%|30|2023-02-09|15/12/2022||||34395000000|2022-11-09|15/09/2022|-83.33||19560000000|30832000000
2023-01-01 20:51:40|04330|1127928|NS POLC|384.61B|384610000000|2,574.15|443,576|4.36%|19|2023-01-20|15/12/2022||15.95||31610000000|2022-10-18|15/09/2022|17.84|15.29|33300000000|30710000000
2023-01-01 20:51:44|04331|18341|NS PWFC|373.44B|373440000000|141.15|6,648,794|17.87%|42|2023-02-13|15/12/2022||||36573000000|2022-11-10|15/09/2022|11.36|8|43940000000|36303000000
2023-01-01 20:51:49|04332|18342|NS PGRD|1.49T|1490000000000|213.70|9,243,557|4.55%|43|2023-02-09|15/12/2022||4.86||101283000000|2022-11-05|15/09/2022|5.1|5.53|106560000000|105050000000
2023-01-01 20:51:54|04333|18344|NS PREG|185.82B|185820000000|463.55|345,014|-2.36%|38|2023-02-08|15/12/2022||3.36||14321000000|2022-11-09|15/09/2022|3.5|2.59|14280000000|14280000000
2023-01-01 20:51:56|04334|18346|NS PROC|471.38B|471380000000|14,535.95|8,775|-5.97%|27|2023-02-02|15/12/2022||||12130000000|2023-01-30|15/03/2023||||10070000000
2023-01-01 20:52:00|04335|18350|NS PNBK|621.57B|621570000000|56.45|115,623,971|51.34%|38|2023-02-07|15/12/2022||1.62||114500000000|2022-11-01|15/09/2022|0.7|0.5425|111180000000|106240000000
2023-01-01 20:52:04|04336|987147|NS RATB|107.97B|107970000000|180.55|16,339,379|42%|28|2023-01-26|15/12/2022||||17540000000|2022-10-28|15/09/2022|3.36|3.24|16480000000|16580000000
2023-01-01 20:52:08|04337|18371|NS RECM|306.77B|306770000000|116.50|9,841,571|16.09%|37|2023-02-07|15/12/2022|||||2022-10-27|15/09/2022|10.4|10.8|40130000000|
2023-01-01 20:52:11|04338|18367|NS RELI|16.18T|16180000000000|2,547.20|4,680,951|7.56%|38|2023-01-20|15/12/2022||27.6||2130490000000|2022-10-21|15/09/2022|21.51|21.81|2300780000000|2309080000000
2023-01-01 20:52:14|04339|18016|NS SANO|134.72B|134720000000|5,853.05|18,885|-20.43%|29|2023-02-22|15/12/2022||91.8||6740000000|2022-11-03|15/09/2022|56.9|56.87|6920000000|6920000000
2023-01-01 20:52:17|04340|18376|NS SBI|5.48T|5480000000000|613.70|11,904,180|33.28%|38|2023-02-03|15/12/2022||14.15||445600000000|2022-11-05|15/09/2022|14.9|12.62|440580000000|412490000000
2023-01-01 20:52:19|04341|1158869|NS SBIC|752.3B|752300000000|795.05|1,281,229|-14.34%|16|2023-01-24|15/12/2022||5.17||31970000000|2022-10-28|15/09/2022|5.55|5.62|30880000000|31520000000
2023-01-01 20:52:22|04342|1050746|NS SBIL|1.23T|1230000000000|1,233.50|884,434|3.14%|23|2023-01-20|15/12/2022||5.84||191010000000|2022-10-27|15/09/2022|3.89|4.02|166200000000|165680000000
2023-01-01 20:52:25|04343|18383|NS SHCM|840.3B|840300000000|23,250.00|47,285|-13.85%|43|2023-01-31|15/12/2022||89.92||40210000000|2022-10-14|15/09/2022|52.5|55.21|37810000000|37810000000
2023-01-01 20:52:29|04344|18386|NS SHMF|516.63B|516630000000|1,376.90|968,591|13.14%|38|2023-01-26|15/12/2022||33.41||27660000000|2022-10-20|15/09/2022|39.44|38.8|26940000000|26780000000
2023-01-01 20:52:33|04345|18387|NS SIEM|1.01T|1010000000000|2,825.00|356,722|19.63%|38|2023-02-08|15/12/2022||||39150000000|2022-11-22|15/09/2022|10.85|11|43310000000|43310000000
2023-01-01 20:52:36|04346|18397|NS SRFL|678.52B|678520000000|2,294.60|569,493|-5.19%|26|2023-02-06|15/12/2022||18.79||38180000000|2022-11-03|15/09/2022|16.2|16.44|37280000000|37240000000
2023-01-01 20:52:40|04347|18399|NS SAIL|341.39B|341390000000|82.65|17,013,164|-22.9%|38|2023-02-09|15/12/2022||2.19||274000000000|2022-11-10|15/09/2022|-0.9|-0.8913|262460000000|262360000000
2023-01-01 20:52:44|04348|18405|NS SUN|2.4T|2400000000000|1,000.00|2,505,603|18.25%|38|2023-02-14|15/12/2022||7.98||111120000000|2022-11-01|15/09/2022|9.4|8.13|109520000000|109180000000
2023-01-01 20:52:48|04349|18406|NS SUTV|191.56B|191560000000|488.00|1,055,096|-2.42%|43|2023-02-10|15/12/2022||10.09||8990000000|2022-11-11|15/09/2022|10.2|9.76|7960000000|8470000000
2023-01-01 20:52:52|04350|958336|NS SYNN|232.57B|232570000000|585.55|485,129|-5.46%|26|2023-01-24|15/12/2022||2.78||7700000000|2022-10-19|15/09/2022|2.5|2.5|7680000000|7680000000
2023-01-01 20:52:56|04351|18417|NS TTCH|238.86B|238860000000|939.95|1,416,159|5.12%|38|2023-02-07|15/12/2022||11.90||41200000000|2022-10-27|15/09/2022|24.9|22.2|42400000000|42400000000
2023-01-01 20:53:00|04352|18419|NS TATA|363.22B|363220000000|1,270.00|507,725|-13.28%|37|2023-01-24|15/12/2022||||45670000000|2022-10-17|15/09/2022|18.68|12.6|44310000000|43770000000
2023-01-01 20:53:03|04353|18420|NS TCS|11.92T|11920000000000|3,256.70|1,684,401|-12.88%|38|2023-01-09|15/12/2022||29.64||565300000000|2022-10-09|15/09/2022|28.6|28.24|553090000000|550820000000
2023-01-01 20:53:06|04354|18422|NS TACN|712.12B|712120000000|772.00|1,359,081|3.84%|38|2023-02-02|15/12/2022||4.01||35750000000|2022-10-20|15/09/2022|3.56|3.2|33630000000|33400000000
2023-01-01 20:53:09|04355|18421|NS TTEX|391.26B|391260000000|6,285.90|274,091|7.12%|26|2023-01-18|15/12/2022||28.45||7840000000|2022-10-14|15/09/2022|27.98|29.22|7630000000|7700000000
2023-01-01 20:53:11|04356|18425|NS TAMO|1.48T|1480000000000|387.95|13,122,344|-19.58%|34|2023-02-15|15/12/2022||-0.94||837020000000|2022-11-09|15/09/2022|-2.2|-2.54|796110000000|755850000000
2023-01-01 20:53:15|04357|18426|NS TTPW|663.67B|663670000000|207.70|9,990,499|-6%|38|2023-02-01|15/12/2022||3.37||99474000000|2022-10-28|15/09/2022|2.6|2.67|140310000000|122370000000
2023-01-01 20:53:18|04358|18428|NS TISC|1.38T|1380000000000|112.65|43,443,771|1.35%|38|2023-02-10|15/12/2022||4.31||637200000000|2022-10-30|15/09/2022|1.24|2.63|598780000000|561930000000
2023-01-01 20:53:21|04359|18429|NS TEML|893.97B|893970000000|1,016.40|2,266,230|-41.41%|38|2023-01-30|15/12/2022||15.06||134090000000|2022-11-01|15/09/2022|14.52|13.62|131300000000|131460000000
2023-01-01 20:53:25|04360|18272|NS TRCE|165.46B|165460000000|700.25|560,513|-30.26%|33|2023-02-07|15/12/2022||7.90||18310000000|2022-11-09|15/09/2022|0.5|0.4987|17840000000|17800000000
2023-01-01 20:53:28|04361|18433|NS TITN|2.31T|2310000000000|2,595.05|1,077,369|2.88%|38|2023-02-07|15/12/2022||10.33||110870000000|2022-11-04|15/09/2022|9.63|9.53|87300000000|84570000000
2023-01-01 20:53:31|04362|18435|NS TORP|525.13B|525130000000|1,550.00|272,595|-4.94%|38|2023-02-01|15/12/2022||10.83||24550000000|2022-10-21|15/09/2022|9.2|12.13|22910000000|22890000000
2023-01-01 20:53:37|04363|18436|NS TOPO|236.75B|236750000000|491.00|376,738|-11.3%|26|2023-02-07|15/12/2022||||31934000000|2022-11-10|15/09/2022|10|9|67030000000|67030000000
2023-01-01 20:53:41|04364|18437|NS TREN|480.14B|480140000000|1,350.00|602,952|26.76%|31|2023-02-09|15/12/2022||2.2||18270000000|2022-11-10|15/09/2022|5.2|5.21|18140000000|18140000000
2023-01-01 20:53:45|04365|18442|NS TVSM|516.09B|516090000000|1,085.00|2,010,550|73.05%|43|2023-01-24|15/12/2022||8.23||67060000000|2022-11-04|15/09/2022|8.6|8.59|72190000000|72190000000
2023-01-01 20:53:48|04366|18445|NS ULTC|2.01T|2010000000000|6,960.00|352,534|-8.31%|38|2023-01-23|15/12/2022||40.08||145820000000|2022-10-19|15/09/2022|26.2|26.13|138910000000|136920000000
2023-01-01 20:53:52|04367|18447|NS UNBK|549.51B|549510000000|80.80|30,325,330|86.18%|43|2023-02-07|15/12/2022||1.30||110900000000|2022-10-20|15/09/2022|2.71|1.50|115800000000|115810000000
2023-01-01 20:53:56|04368|18449|NS UBBW|448.55B|448550000000|1,699.80|230,385|7.17%|33|2023-02-09|15/12/2022||2.9||16920000000|2022-10-20|15/09/2022|5.1|5.1|16800000000|16800000000
2023-01-01 20:53:59|04369|18451|NS UNSP|622.48B|622480000000|876.00|1,257,167|-2.48%|40|2023-01-25|15/12/2022||3.2||26100000000|2022-10-23|15/09/2022|3.9|5.8|28800000000|25870000000
2023-01-01 20:54:02|04370|18450|NS UPLL|537.85B|537850000000|716.15|2,066,304|-4.14%|38|2023-01-26|15/12/2022||14.56||127210000000|2022-11-01|15/09/2022|10.83|11.14|125070000000|121740000000
2023-01-01 20:54:05|04371|993204|NS VARB|859.06B|859060000000|1,322.55|2,545,554|123.33%|25|2023-02-21|15/12/2022||4.40||19990000000|2022-11-01|15/09/2022|5.89|6.21|31770000000|31520000000
2023-01-01 20:54:09|04372|18377|NS VDAN|1.14T|1140000000000|308.40|11,795,564|-9.61%|38|2023-01-27|15/12/2022||11.50||330700000000|2022-10-28|15/09/2022|4.85|4.63|362370000000|353740000000
2023-01-01 20:54:13|04373|18200|NS VODA|253.74B|253740000000|7.95|84,010,984|-48.21%|38|2023-02-13|15/12/2022||-1.74||108750000000|2022-11-02|15/09/2022|-2.34|-2.11|106150000000|105480000000
2023-01-01 20:54:17|04374|18462|NS VOLT|264.66B|264660000000|799.85|1,132,475|-34.39%|38|2023-02-10|15/12/2022||3.55||20320000000|2022-10-31|15/09/2022|-0.22|2.88|17680000000|17720000000
2023-01-01 20:54:20|04375|18466|NS WHIR|189.93B|189930000000|1,495.00|112,337|-15.14%|26|2023-02-03|15/12/2022||5.2||16610000000|2022-11-01|15/09/2022|3.8|3.64|16120000000|15710000000
2023-01-01 20:54:23|04376|18467|NS WIPR|2.15T|2150000000000|392.75|6,141,296|-45.1%|33|2023-01-13|15/12/2022||5.3||232240000000|2022-10-11|15/09/2022|4.86|5.18|225400000000|226900000000
2023-01-01 20:54:27|04377|18470|NS YESB|592.32B|592320000000|20.70|221,416,155|51.09%|43|2023-01-19|15/12/2022||0.17||31020000000|2022-10-23|15/09/2022|0.06|0.2|29110000000|29110000000
2023-01-01 20:54:31|04378|18471|NS ZEE|230.57B|230570000000|240.05|8,056,817|-25.17%|38|2023-01-24|15/12/2022||2.89||22090000000|2022-11-11|15/09/2022|1.2|1.34|20280000000|20280000000
2023-01-01 20:54:35|04379|946102|TYO 2670|616.57B|616570000000|7,470.0|239,589|51.52%|33|2023-04-12|15/02/2023||65.22||73580000000|2023-01-11|15/11/2022||64.21||66450000000
2023-01-01 20:54:39|04380|946298|TYO 8572|495.05B|495050000000|316.0|1,912,197|-4.53%|32|2023-01-30|15/12/2022||||67720000000|2022-11-08|15/09/2022|10.49||68550000000|67880000000
2023-01-01 20:54:42|04381|946144|TYO 4401|221.94B|221940000000|2,164.0|282,721|-15.7%|32|2023-02-09|15/12/2022||||105250000000|2022-11-11|15/09/2022|37.39||94760000000|100150000000
2023-01-01 20:54:46|04382|44296|TYO 6857|1.56T|1560000000000|8,480.0|2,091,031|-22.2%|37|2023-01-26|15/12/2022||168.6||135100000000|2022-10-27|15/09/2022|181.96|161.26|138860000000|133590000000
2023-01-01 20:54:50|04383|44267|TYO 8267|2.38T|2380000000000|2,783.0|1,609,663|2.73%|38|2023-04-12|15/02/2023||16.62||2317840000000|2023-01-11|15/11/2022||2.84||2187800000000
2023-01-01 20:54:54|04384|946297|TYO 8570|302.19B|302190000000|1,400.0|398,848|12.72%|34|2023-01-12|15/11/2022||32.92||105710000000|2022-10-04|15/08/2022|47.66|37.9|114610000000|110270000000
2023-01-01 20:54:58|04385|946310|TYO 8905|387.3B|387300000000|1,705.0|535,866|3.9%|33|2023-04-12|15/02/2023||45.95||122980000000|2023-01-12|15/11/2022||21.49||84410000000
2023-01-01 20:55:02|04386|44240|TYO 5201|974.19B|974190000000|4,395.0|1,191,294|-19.95%|26|2023-02-08|15/12/2022||97.3||507180000000|2022-11-02|15/09/2022|124.3|116.7|520510000000|500760000000
2023-01-01 20:55:05|04387|949910|TYO 4206|200.21B|200210000000|3,130.0|93,515|-5.86%|32|2023-01-30|15/12/2022||||58300000000|2022-10-28|15/09/2022|55.9||62080000000|55280000000
2023-01-01 20:55:09|04388|952959|TYO 9627|211.82B|211820000000|6,040.0|111,911|5.41%|32|2023-03-03|15/01/2023||89.57||94040000000|2022-12-02|15/10/2022|59.77|75.05|89730000000|90210000000
2023-01-01 20:55:13|04389|946132|TYO 4088|348.35B|348350000000|1,535.0|521,534|-13.57%|32|2023-02-10|15/12/2022||||260300000000|2022-11-09|15/09/2022|36.36||238950000000|245300000000
2023-01-01 20:55:17|04390|946246|TYO 7259|951.42B|951420000000|3,530.0|684,389|-19.95%|32|2023-02-03|15/12/2022||174.38||1145950000000|2022-10-28|15/09/2022|38.16|120.83|1108730000000|1079700000000
2023-01-01 20:55:21|04391|44209|TYO 2802|2.16T|2160000000000|4,031.0|1,821,984|15.27%|37|2023-01-31|15/12/2022||47.15||347900000000|2022-11-07|15/09/2022|35.95|38.03|338230000000|315490000000
2023-01-01 20:55:25|04392|946105|TYO 2784|339.58B|339580000000|1,676.0|651,989|9.33%|32|2023-02-06|15/12/2022||||676690000000|2022-11-07|15/09/2022|24.1||675300000000|645120000000
2023-01-01 20:55:29|04393|44281|TYO 6770|245.96B|245960000000|1,197.0|1,916,750|10.32%|37|2023-01-27|15/12/2022||60.41||232370000000|2022-10-28|15/09/2022|72.03|42.76|249310000000|229310000000
2023-01-01 20:55:34|04394|44146|TYO 6113|358.44B|358440000000|1,034.0|1,129,931|-9.22%|38|2023-02-10|15/12/2022||||85700000000|2022-11-10|15/09/2022|32.09||95370000000|91710000000
2023-01-01 20:55:38|04395|952375|TYO 6436|177.37B|177370000000|2,433.0|135,145|-8.08%|31|2023-02-03|15/12/2022||||29700000000|2022-10-28|15/09/2022|40.1||32830000000|32420000000
2023-01-01 20:55:41|04396|44248|TYO 9202|1.31T|1310000000000|2,800.0|3,642,202|16.45%|37|2023-02-02|15/12/2022||54.09||471400000000|2022-10-31|15/09/2022|39.42|36.76|440300000000|436430000000
2023-01-01 20:55:44|04397|946220|TYO 6754|168.8B|168800000000|1,282.0|995,513|-27.86%|32|2023-02-01|15/12/2022||28.86||28680000000|2022-10-28|15/09/2022|16.55|24.66|27780000000|29000000000
2023-01-01 20:55:47|04398|44282|TYO 8304|303.05B|303050000000|2,595.0|1,263,298|3.06%|38|2023-01-30|15/12/2022||78.11||22500000000|2022-11-11|15/09/2022|60.09|108.95|44620000000|31900000000
2023-01-01 20:55:51|04399|951876|TYO 2815|139.02B|139020000000|4,365.0|89,408|-30.05%|31|2023-02-09|15/12/2022||76.92||15300000000|2022-11-10|15/09/2022|43.86|45.17|13310000000|13080000000
2023-01-01 20:55:54|04400|952550|TYO 7476|208.44B|208440000000|5,760.0|59,387|-25.29%|31|2023-02-01|15/12/2022||||22640000000|2022-10-31|15/09/2022|52.09||22130000000|21510000000
2023-01-01 20:55:58|04401|44184|TYO 2502|2.09T|2090000000000|4,119.0|1,673,176|-7.93%|37|2023-02-16|15/12/2022||77.21||640390000000|2022-11-10|15/09/2022|113.41|102.24|698600000000|678370000000
2023-01-01 20:56:02|04402|992296|TYO 7747|587.8B|587800000000|2,164.0|859,335|-12.42%|26|2023-02-15|15/12/2022||15.2||22760000000|2022-11-11|15/09/2022|14.91|15.2|22660000000|21860000000
2023-01-01 20:56:06|04403|44274|TYO 3407|1.31T|1310000000000|941.4|4,297,523|-12.91%|37|2023-02-07|15/12/2022||23.44||705450000000|2022-11-09|15/09/2022|15.78|23.98|680790000000|687800000000
2023-01-01 20:56:10|04404|946263|TYO 7936|535.77B|535770000000|2,914.0|1,042,821|14.27%|30|2023-02-15|15/12/2022||-5.8||118720000000|2022-11-11|15/09/2022|52.87|43.72|137990000000|133390000000
2023-01-01 20:56:17|04405|44160|TYO 4503|3.66T|3660000000000|2,006.5|4,066,500|7.27%|37|2023-02-01|15/12/2022||38.79||383890000000|2022-10-31|15/09/2022|39.28|32.9|380390000000|370540000000
2023-01-01 20:56:21|04406|953004|TYO 9832|112.52B|112520000000|1,444.0|189,423|2.92%|31|2023-01-31|15/12/2022|||||2022-10-31|15/09/2022|17.89||54240000000|
2023-01-01 20:56:24|04407|946226|TYO 6845|443.49B|443490000000|3,325.0|316,553|-36.55%|32|2023-02-07|15/12/2022||41.74||70050000000|2022-11-08|15/09/2022|29.58|33.6|64940000000|64970000000
2023-01-01 20:56:27|04408|946262|TYO 7832|1.83T|1830000000000|8,314.0|741,306|-7.56%|32|2023-02-07|15/12/2022||133.69||260510000000|2022-11-10|15/09/2022|134.25|137.69|261380000000|233540000000
2023-01-01 20:56:31|04409|987115|TYO 6532|629.76B|629760000000|4,115.0|1,493,103|-7.53%|26|2023-04-14|15/02/2023||38.25||20550000000|2023-01-13|15/11/2022||35.39||19250000000
2023-01-01 20:56:34|04410|991446|TYO 2412|305.06B|305060000000|1,933.0|506,495|-60.83%|26|2023-02-02|15/12/2022||||10400000000|2022-11-09|15/09/2022|11.07||9650000000|10300000000
2023-01-01 20:56:38|04411|946340|TYO 9783|193.46B|193460000000|2,006.0|386,716|-11.2%|32|2023-02-10|15/12/2022||||106830000000|2022-11-09|15/09/2022|80.6||101310000000|106580000000
2023-01-01 20:56:41|04412|44235|TYO 5108|3.25T|3250000000000|4,691.0|1,809,571|-5.21%|34|2023-02-16|15/12/2022||135.35||1059720000000|2022-11-10|15/09/2022|137.78|97.75|1090580000000|988120000000
2023-01-01 20:56:46|04413|946206|TYO 6448|512.85B|512850000000|2,007.0|913,792|-9.23%|32|2023-02-08|15/12/2022||59.2||212230000000|2022-11-09|15/09/2022|50.4|51.85|196930000000|191000000000
2023-01-01 20:56:49|04414|949900|TYO 2229|383.37B|383370000000|2,992.0|573,981|12.1%|32|2023-02-01|15/12/2022||39.18||70570000000|2022-11-07|15/09/2022|29.11|27.4|67890000000|67460000000
2023-01-01 20:56:52|04415|44187|TYO 7751|2.9T|2900000000000|2,855.5|4,034,413|1.95%|26|2023-01-31|15/12/2022||81.22||1162020000000|2022-10-26|15/09/2022|52.83|66.49|996090000000|1028500000000
2023-01-01 20:57:08|04416|946272|TYO 8060|387.6B|387600000000|2,989.0|157,560|30.47%|32|2023-01-30|15/12/2022||61.85||153080000000|2022-10-25|15/09/2022|56.28|38.65|138210000000|139820000000
2023-01-01 20:57:11|04417|946338|TYO 9697|880.36B|880360000000|4,210.0|863,216|55.47%|32|2023-02-01|15/12/2022||42.53||31550000000|2022-10-26|15/09/2022|34.17|29.09|23840000000|23900000000
2023-01-01 20:57:15|04418|44306|TYO 6952|321.66B|321660000000|1,343.0|1,045,935|-9.2%|26|2023-02-02|15/12/2022||24.3||73830000000|2022-11-09|15/09/2022|17.04|20.9|72040000000|70190000000
2023-01-01 20:57:18|04419|44218|TYO 9022|3.19T|3190000000000|16,205.0|707,197|5.6%|37|2023-01-30|15/12/2022||249.39||382730000000|2022-10-31|15/09/2022|253.8|201.56|324800000000|327490000000
2023-01-01 20:57:21|04420|952820|TYO 8439|547.69B|547690000000|4,480.0|123,723|-19.71%|31|2023-02-06|15/12/2022|||||2022-11-07|15/09/2022|108.15||311340000000|
2023-01-01 20:57:25|04421|44307|TYO 8331|697.51B|697510000000|962.0|3,543,347|45.98%|38|2023-02-08|15/12/2022|||||2022-11-07|15/09/2022|25.01||71060000000|44757000000
2023-01-01 20:57:28|04422|44283|TYO 9502|1.03T|1030000000000|1,362.0|2,688,903|12.38%|26|2023-02-02|15/12/2022||-15.2||1010870000000|2022-10-28|15/09/2022|-83.58|-66.1|1013270000000|954350000000
2023-01-01 20:57:32|04423|44175|TYO 4519|5.53T|5530000000000|3,368.0|2,346,929|-9.83%|27|2023-02-02|15/12/2022||62.21||404820000000|2022-10-24|15/09/2022|41.21|46.65|225280000000|272700000000
2023-01-01 20:57:35|04424|946330|TYO 9504|243.17B|243170000000|675.0|2,256,129|-27.5%|26|2023-01-31|15/12/2022||9.7||406800000000|2022-10-28|15/09/2022|-81.21|-56.75|435020000000|410360000000
2023-01-01 20:57:38|04425|946097|TYO 2579|257.71B|257710000000|1,437.0|576,395|8.86%|32|2023-02-16|15/12/2022||-11.81||198820000000|2022-11-10|15/09/2022|26.24|3.48|236370000000|236810000000
2023-01-01 20:57:42|04426|952591|TYO 7616|153.98B|153980000000|1,777.0|247,160|9.09%|31|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|-26.61||53370000000|
2023-01-01 20:57:46|04427|44124|TYO 1721|281.07B|281070000000|2,315.0|379,750|-9.61%|37|2023-02-07|15/12/2022||||136070000000|2022-11-10|15/09/2022|31.42||123400000000|132000000000
2023-01-01 20:57:48|04428|976159|TYO 7186|651.91B|651910000000|550.0|4,924,134|31.58%|28|2023-02-03|15/12/2022||||51840000000|2022-11-11|15/09/2022|10.17||77970000000|54368000000
2023-01-01 20:57:52|04429|962543|TYO 5021|298.48B|298480000000|3,490.0|581,521|55.25%|27|2023-02-09|15/12/2022||132.7||747550000000|2022-11-10|15/09/2022|227.59|202.6|709160000000|789600000000
2023-01-01 20:57:57|04430|949906|TYO 3349|528.25B|528250000000|13,340.0|202,606|-21.2%|32|2023-04-10|15/02/2023||140.28||201950000000|2023-01-13|15/11/2022||131.42||197550000000
2023-01-01 20:58:00|04431|44262|TYO 8253|265.91B|265910000000|1,701.0|813,294|40.69%|38|2023-02-08|15/12/2022||67.71||82720000000|2022-11-10|15/09/2022|78.82|57.31|79510000000|77750000000
2023-01-01 20:58:03|04432|952146|TYO 4751|590.93B|590930000000|1,168.0|4,443,332|-38.98%|31|2023-01-23|15/12/2022||||177410000000|2022-10-26|15/09/2022|6.96|10.49|176230000000|176840000000
2023-01-01 20:58:07|04433|44207|TYO 7912|711.93B|711930000000|2,650.0|645,666|-8.4%|37|2023-02-09|15/12/2022||||349500000000|2022-11-11|15/09/2022|45.61||334050000000|333470000000
2023-01-01 20:58:12|04434|44138|TYO 8750|3.07T|3070000000000|2,994.0|3,930,015|28.75%|38|2023-02-15|15/12/2022||60.57||1906500000000|2022-11-14|15/09/2022|26.44|60.57|2747360000000|1800400000000
2023-01-01 20:58:16|04435|946137|TYO 4202|278.24B|278240000000|955.0|923,955|20.13%|32|2023-02-03|15/12/2022||33.37||143670000000|2022-11-02|15/09/2022|44.97|34.04|138250000000|134040000000
2023-01-01 20:58:19|04436|946177|TYO 5471|183.93B|183930000000|4,315.0|182,331|3.48%|32|2023-01-31|15/12/2022||||148400000000|2022-10-28|15/09/2022|197.92||144180000000|141990000000
2023-01-01 20:58:23|04437|946202|TYO 6383|778.78B|778780000000|6,180.0|565,906|-34.26%|32|2023-02-10|15/12/2022||90.38||150810000000|2022-11-08|15/09/2022|88.71|84.57|147570000000|147130000000
2023-01-01 20:58:28|04438|44190|TYO 4568|8.16T|8160000000000|4,250.0|3,658,432|45.3%|37|2023-02-01|15/12/2022||16.74||332100000000|2022-10-31|15/09/2022|20.58|13.97|327480000000|285930000000
2023-01-01 20:58:31|04439|976160|TYO 7458|217.28B|217280000000|3,980.0|82,910|14.37%|28|2023-02-10|15/12/2022||53.6||31720000000|2022-11-09|15/09/2022|47.62|23.68|30400000000|30070000000
2023-01-01 20:58:36|04440|44181|TYO 6367|5.91T|5910000000000|20,200.0|756,471|-22.58%|37|2023-02-07|15/12/2022||218.81||913630000000|2022-11-08|15/09/2022|293.28|253.41|1052040000000|938650000000
2023-01-01 20:58:40|04441|44182|TYO 7735|401.09B|401090000000|8,460.0|660,898|-31.61%|37|2023-02-01|15/12/2022||275.43||116840000000|2022-10-28|15/09/2022|286.52|282.36|116580000000|116050000000
2023-01-01 20:58:44|04442|952021|TYO 3880|167.95B|167950000000|1,012.0|401,974|-47.02%|31|2023-02-10|15/12/2022||||170460000000|2022-11-11|15/09/2022|-58.22||161370000000|158980000000
2023-01-01 20:58:48|04443|946085|TYO 1878|921.93B|921930000000|13,540.0|227,031|2.81%|32|2023-01-30|15/12/2022||291.3||411250000000|2022-10-27|15/09/2022|264.17|295.25|410940000000|409470000000
2023-01-01 20:58:53|04444|44149|TYO 1925|2T|2000000000000|3,039.0|1,473,263|-8.13%|38|2023-02-09|15/12/2022||93.1||1110940000000|2022-11-10|15/09/2022|105.82|106.21|1253530000000|1165440000000
2023-01-01 20:58:56|04445|44332|TYO 8601|846.98B|846980000000|583.0|5,131,897|-10.13%|37|2023-01-30|15/12/2022||||122600000000|2022-10-31|15/09/2022|13.23|7.4|192550000000|106450000000
2023-01-01 20:59:00|04446|946114|TYO 3107|182.31B|182310000000|1,946.0|246,761|5.76%|32|2023-02-09|15/12/2022||||210000000000|2022-11-09|15/09/2022|48.02||223800000000|199560000000
2023-01-01 20:59:03|04447|102045|TYO 2432|204.8B|204800000000|1,766.0|484,739|-0.28%|26|2023-02-08|15/12/2022||5.17||32340000000|2022-11-08|15/09/2022|33.95|32.3|36450000000|36730000000
2023-01-01 20:59:07|04448|44110|TYO 4061|260.85B|260850000000|3,025.0|395,085|-19.55%|38|2023-02-08|15/12/2022||107.4||116110000000|2022-11-08|15/09/2022|115.85|70.04|108560000000|112880000000
2023-01-01 20:59:11|04449|44301|TYO 6902|4.89T|4890000000000|6,536.0|1,592,334|-31.41%|38|2023-04-26|15/03/2023||206.25||1717370000000|2023-02-03|15/12/2022||146.94||1646160000000
2023-01-01 20:59:14|04450|44145|TYO 4324|1.1T|1100000000000|4,145.0|878,210|1.1%|36|2023-02-14|15/12/2022||||354150000000|2022-11-14|15/09/2022|60.42||309080000000|300080000000
2023-01-01 20:59:17|04451|946157|TYO 4631|220.16B|220160000000|2,326.0|284,485|-19.68%|28|2023-02-17|15/12/2022||||287350000000|2022-11-14|15/09/2022|36.09||273740000000|287290000000
2023-01-01 20:59:21|04452|946194|TYO 6146|1.36T|1360000000000|37,750.0|256,237|7.4%|32|2023-01-24|15/12/2022||532.84||69950000000|2022-10-20|15/09/2022|682.48|630.37|79530000000|77210000000
2023-01-01 20:59:23|04453|946193|TYO 6141|220.07B|220070000000|1,755.0|917,185|-11.23%|30|2023-02-10|15/12/2022||||142530000000|2022-11-07|15/09/2022|38.54||114830000000|113700000000
2023-01-01 20:59:26|04454|44111|TYO 5714|247.01B|247010000000|4,150.0|298,158|-14.17%|38|2023-02-10|15/12/2022||171.87||185290000000|2022-11-11|15/09/2022|162.51|184.91|191890000000|198050000000
2023-01-01 20:59:31|04455|952120|TYO 4665|147.2B|147200000000|2,992.0|79,823|6.51%|31|2023-02-08|15/12/2022||58.6||45890000000|2022-11-08|15/09/2022|49.99|41.3|40970000000|39960000000
2023-01-01 20:59:35|04456|44208|TYO 9020|2.84T|2840000000000|7,520.0|1,530,142|6.32%|37|2023-01-30|15/12/2022||221.34||665730000000|2022-10-31|15/09/2022|21.7|42.46|557460000000|588440000000
2023-01-01 20:59:40|04457|44171|TYO 6361|434.51B|434510000000|4,720.0|408,666|-26.13%|26|2023-02-14|15/12/2022||||194730000000|2022-11-14|15/09/2022|100.26||167640000000|169530000000
2023-01-01 20:59:44|04458|44180|TYO 4523|2.5T|2500000000000|8,704.0|2,579,521|33.27%|37|2023-02-02|15/12/2022||28.64||199220000000|2022-11-07|15/09/2022|12.44|27.11|174360000000|178810000000
2023-01-01 20:59:48|04459|946335|TYO 9513|384.03B|384030000000|2,096.0|807,623|37.26%|32|2023-02-01|15/12/2022||100.75||352770000000|2022-10-31|15/09/2022|247.92|103.8|516480000000|374730000000
2023-01-01 20:59:52|04460|44225|TYO 5020|1.36T|1360000000000|448.0|16,726,934|4.11%|37|2023-02-10|15/12/2022||11.3||3562670000000|2022-11-10|15/09/2022|9.64|8.05|3838930000000|2936530000000
2023-01-01 20:59:56|04461|951790|TYO 2206|230.2B|230200000000|3,620.0|170,345|-1.09%|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
2023-01-01 21:00:00|04462|952167|TYO 4921|325.04B|325040000000|2,688.0|529,771|-21.63%|31|2023-02-01|15/12/2022||18.1||29730000000|2022-11-04|15/09/2022|12.29|11.71|25030000000|25280000000
2023-01-01 21:00:03|04463|44311|TYO 6954|3.78T|3780000000000|19,835.0|745,250|-18.64%|26|2023-01-25|15/12/2022||217.63||201070000000|2022-10-27|15/09/2022|220.02|235.33|204570000000|212730000000
2023-01-01 21:00:07|04464|44328|TYO 9983|8.23T|8230000000000|80,530.0|624,397|23.3%|38|2023-04-13|15/02/2023||571.44||688420000000|2023-01-12|15/11/2022||885.56||716050000000
2023-01-01 21:00:10|04465|998064|TYO 3563|300.52B|300520000000|2,598.0|2,477,758|-40.28%|25|2023-02-09|15/12/2022||||70200000000|2022-11-04|15/09/2022|-14.2||69360000000|69180000000
2023-01-01 21:00:15|04466|952653|TYO 7947|310.2B|310200000000|3,790.0|132,315|-3.32%|31|2023-02-07|15/12/2022||56.32||58880000000|2022-10-31|15/09/2022|26.68|19.95|53130000000|53030000000
2023-01-01 21:00:19|04467|44221|TYO 6504|717.03B|717030000000|5,030.0|675,460|-19.9%|37|2023-01-26|15/12/2022||86.65||238390000000|2022-10-27|15/09/2022|72.3|62.53|243200000000|222170000000
2023-01-01 21:00:23|04468|952306|TYO 6134|186.17B|186170000000|1,930.0|268,208|-25.25%|31|2023-02-09|15/12/2022||53.36||39120000000|2022-11-07|15/09/2022|54.38|37.9|39440000000|38780000000
2023-01-01 21:00:26|04469|946161|TYO 4676|238.85B|238850000000|1,074.0|504,848|-3.07%|32|2023-02-03|15/12/2022||||149600000000|2022-11-02|15/09/2022|17.76||122480000000|130870000000
2023-01-01 21:00:30|04470|946100|TYO 2607|175.36B|175360000000|2,038.0|172,190|-12.16%|32|2023-02-08|15/12/2022||30.28||139470000000|2022-11-09|15/09/2022|15.93|23.82|140470000000|128570000000
2023-01-01 21:00:34|04471|44205|TYO 4901|2.66T|2660000000000|6,625.0|1,274,924|-22.3%|37|2023-02-09|15/12/2022||141.7||719050000000|2022-11-10|15/09/2022|134.18|119.32|724070000000|657480000000
2023-01-01 21:00:38|04472|952365|TYO 6406|236.24B|236240000000|2,997.0|162,098|18.93%|31|2023-02-09|15/12/2022||||53700000000|2022-11-08|15/09/2022|22.11||51520000000|50000000000
2023-01-01 21:00:42|04473|44246|TYO 6702|3.43T|3430000000000|17,615.0|594,310|-10.72%|37|2023-01-31|15/12/2022||286.19||916060000000|2022-10-27|15/09/2022|278.28|87.95|886450000000|818860000000
2023-01-01 21:00:46|04474|946221|TYO 6755|331.4B|331400000000|3,165.0|263,621|15.89%|32|2023-01-25|15/12/2022||25.81||86700000000|2022-10-25|15/09/2022|15.76|-0.075|100030000000|88780000000
2023-01-01 21:00:50|04475|44317|TYO 8354|564.06B|564060000000|3,005.0|858,927|52.46%|38|2023-02-08|15/12/2022|||||2022-11-11|15/09/2022|73.1||78970000000|
2023-01-01 21:00:53|04476|44121|TYO 5801|174.16B|174160000000|2,474.0|370,724|6.55%|38|2023-02-07|15/12/2022||43.92||258420000000|2022-11-08|15/09/2022|31.08|87.97|264230000000|248140000000
2023-01-01 21:00:57|04477|952380|TYO 6457|123.18B|123180000000|2,194.0|189,429|0.23%|31|2023-02-08|15/12/2022||||61350000000|2022-11-08|15/09/2022|-74||59160000000|56910000000
2023-01-01 21:01:01|04478|946328|TYO 9449|263.18B|263180000000|2,466.0|321,466|-9.17%|32|2023-02-10|15/12/2022||42.62||59350000000|2022-11-14|15/09/2022|-14.94|31.35|57580000000|55990000000
2023-01-01 21:01:04|04479|952010|TYO 3769|831.23B|831230000000|10,920.0|284,419|-23.9%|31|2023-02-09|15/12/2022||43.68||14940000000|2022-11-14|15/09/2022|35.86|31.66|13340000000|13380000000
2023-01-01 21:01:07|04480|952717|TYO 8111|429.97B|429970000000|9,550.0|118,205|43.39%|31|2023-02-07|15/12/2022||||40170000000|2022-11-08|15/09/2022|71.96||24210000000|23730000000
2023-01-01 21:01:12|04481|44236|TYO 6674|170.56B|170560000000|2,120.0|348,729|-17.12%|37|2023-02-07|15/12/2022||63.8||137050000000|2022-11-08|15/09/2022|13.68|16.6|123800000000|121900000000
2023-01-01 21:01:15|04482|976126|SG 3765|127.32B|127320000000|2,132.0|253,985|-17.62%|28|2023-02-03|15/12/2022||||23410000000|2022-11-14|15/09/2022|68.69||25840000000|25960000000
2023-01-01 21:01:19|04483|946287|TYO 8359|265.32B|265320000000|549.0|1,616,902|39.69%|32|2023-02-02|15/12/2022|||||2022-10-28|15/09/2022|8.54||49980000000|17200000000
2023-01-01 21:01:25|04484|949901|TYO 2433|497.04B|497040000000|1,330.0|1,293,132|-30.58%|32|2023-02-06|15/12/2022||||224010000000|2022-11-10|15/09/2022|19.1||223750000000|211220000000
2023-01-01 21:01:29|04485|946233|TYO 6965|978.58B|978580000000|6,320.0|394,274|-13.9%|32|2023-02-06|15/12/2022||||56270000000|2022-11-11|15/09/2022|62.1|62.2|57040000000|57040000000
2023-01-01 21:01:33|04486|946315|TYO 9042|944.57B|944570000000|3,920.0|529,487|20.06%|32|2023-02-03|15/12/2022||||231700000000|2022-10-31|15/09/2022|59.03||238170000000|222700000000
2023-01-01 21:01:36|04487|969277|TYO 1808|404.8B|404800000000|1,473.0|939,845|3.3%|26|2023-02-10|15/12/2022||46.55||203700000000|2022-11-10|15/09/2022|41.54|49.93|212360000000|214850000000
2023-01-01 21:01:40|04488|946327|TYO 9435|834.41B|834410000000|18,620.0|91,873|5.14%|32|2023-02-15|15/12/2022||334.82||152940000000|2022-11-14|15/09/2022|718.63|166.3|166530000000|150580000000
2023-01-01 21:01:44|04489|44142|TYO 7205|288.74B|288740000000|503.0|2,642,153|-46.94%|37|2023-02-01|15/12/2022||13.21||359560000000|2022-10-27|15/09/2022|4.8|-1.71|377500000000|321690000000
2023-01-01 21:01:48|04490|946290|TYO 7337|205.45B|205450000000|661.0|820,355|-4.06%|32|2023-02-07|15/12/2022|||||2022-11-11|15/09/2022|3.58||38560000000|
2023-01-01 21:01:53|04491|946224|TYO 6806|571.44B|571440000000|16,600.0|113,529|-14.17%|32|2023-01-30|15/12/2022||259.35||48140000000|2022-11-02|15/09/2022|307.34|296.62|48130000000|47630000000
2023-01-01 21:01:56|04492|946148|TYO 4530|313.8B|313800000000|3,925.0|186,453|-1.26%|32|2023-01-12|15/11/2022|||||2022-10-12|15/08/2022|61.12||33230000000|60000000000
2023-01-01 21:02:00|04493|44206|TYO 6501|6.27T|6270000000000|6,691.0|2,560,768|7.4%|37|2023-02-01|15/12/2022||187.36||2435940000000|2022-10-28|15/09/2022|141.48|246.64|2846960000000|2592140000000
2023-01-01 21:02:04|04494|44161|TYO 6305|629.23B|629230000000|2,959.0|709,695|-11.01%|36|2023-01-30|15/12/2022||70.5||287870000000|2022-10-26|15/09/2022|80.47|54.2|311360000000|272140000000
2023-01-01 21:02:08|04495|946180|TYO 5486|930.78B|930780000000|2,177.0|1,556,395|2.16%|32|2023-01-30|15/12/2022||||223000000000|2022-10-26|15/09/2022|33.26||291900000000|427000000000
2023-01-01 21:02:12|04496|946319|TYO 9086|744.06B|744060000000|8,890.0|396,935|64.63%|32|2023-02-01|15/12/2022||68.11||194800000000|2022-10-27|15/09/2022|96.26|68.11|212580000000|184900000000
2023-01-01 21:02:16|04497|946334|TYO 9509|95.68B|95680000000|466.0|914,673|-9.16%|32|2023-02-02|15/12/2022||-101.6||286000000000|2022-10-26|15/09/2022|-60.42|-34.35|210820000000|189050000000
2023-01-01 21:02:20|04498|946289|TYO 8377|125.17B|125170000000|977.0|289,331|6.89%|32|2023-01-30|15/12/2022|||||2022-11-11|15/09/2022|23.5||46050000000|
2023-01-01 21:02:23|04499|946331|TYO 9505|114.19B|114190000000|547.0|736,008|-6.5%|32|2023-01-30|15/12/2022||-43.3||226500000000|2022-10-27|15/09/2022|-138.36|-38.55|211370000000|215750000000
2023-01-01 21:02:27|04500|44157|TYO 7267|5.14T|5140000000000|3,032.0|4,468,740|-6.13%|33|2023-02-03|15/12/2022||138.83||4617650000000|2022-11-09|15/09/2022|110.85|125.02|4255750000000|4143250000000
2023-01-01 21:02:31|04501|946228|TYO 6856|241.55B|241550000000|5,730.0|145,766|-15.24%|32|2023-02-14|15/12/2022||152.8||79410000000|2022-11-11|15/09/2022|224.09|72.45|70160000000|64640000000
2023-01-01 21:02:34|04502|952386|TYO 6465|675.78B|675780000000|4,655.0|320,826|7.63%|31|2023-02-13|15/12/2022||-2.51||72720000000|2022-11-09|15/09/2022|68.12|37.42|88790000000|78870000000
2023-01-01 21:02:38|04503|946107|TYO 2810|270.96B|270960000000|2,778.0|237,213|-4.24%|32|2023-02-02|15/12/2022||54.22||72750000000|2022-11-08|15/09/2022|19.45|24.61|67510000000|67760000000
2023-01-01 21:02:41|04504|946261|TYO 7741|4.53T|4530000000000|12,705.0|1,199,653|-25.75%|32|2023-01-31|15/12/2022||101.39||174560000000|2022-10-27|15/09/2022|130.78|122.03|184110000000|177450000000
2023-01-01 21:02:45|04505|946151|TYO 4544|163.95B|163950000000|2,881.0|243,502|-1.34%|32|2023-02-08|15/12/2022||||63030000000|2022-11-09|15/09/2022|175.17||68750000000|69590000000
2023-01-01 21:02:48|04506|946111|TYO 3003|791.17B|791170000000|1,040.0|1,984,197|-4.76%|32|2023-02-01|15/12/2022||44.9||140900000000|2022-10-28|15/09/2022|15.34|21|151780000000|64780000000
2023-01-01 21:02:52|04507|946131|TYO 4062|668.23B|668230000000|4,785.0|1,310,927|-30.04%|32|2023-02-03|15/12/2022||83.06||110370000000|2022-10-27|15/09/2022|129.61|90.86|115260000000|105720000000
2023-01-01 21:02:55|04508|946169|TYO 5019|912.89B|912890000000|3,070.0|953,932|4.53%|32|2023-02-07|15/12/2022||152.4||2187070000000|2022-11-08|15/09/2022|341.3|123.4|2609390000000|2109000000000
2023-01-01 21:02:59|04509|44122|TYO 7013|583.11B|583110000000|3,845.0|1,774,373|66.02%|37|2023-02-07|15/12/2022||101.2||335400000000|2022-11-08|15/09/2022|83.44|65.9|330170000000|311300000000
2023-01-01 21:03:03|04510|946117|TYO 3291|566.3B|566300000000|2,001.0|465,237|-25.22%|32|2023-02-14|15/12/2022||57.4||369120000000|2022-11-08|15/09/2022|106|83.37|352750000000|381710000000
2023-01-01 21:03:05|04511|976103|TYO 2492|81.62B|81620000000|357.0|1,129,179|-61.86%|28|2023-02-15|15/12/2022||0.0693||3000000000|2022-10-31|15/09/2022|0.92|0.4661|2780000000|2820000000
2023-01-01 21:03:07|04512|1177847|TYO 5076|259.81B|259810000000|1,001.00|723,663|-4.48%|7|2023-02-13|15/12/2022||||187970000000|2022-11-11|15/09/2022|30.45||163870000000|171980000000
2023-01-01 21:03:12|04513|44119|TYO 1605|1.82T|1820000000000|1,396.0|8,602,208|39.32%|37|2023-02-09|15/12/2022||106.9||637510000000|2022-11-08|15/09/2022|60.6|57.3|600270000000|620900000000
2023-01-01 21:03:17|04514|946125|TYO 3774|442.71B|442710000000|2,450.0|479,131|3.16%|32|2023-02-09|15/12/2022||||64640000000|2022-11-07|15/09/2022|23.5||63770000000|61210000000
2023-01-01 21:03:22|04515|44229|TYO 3099|549.11B|549110000000|1,437.0|3,299,318|69.06%|38|2023-02-01|15/12/2022||17.57||149450000000|2022-11-11|15/09/2022|5.53|10.09|121260000000|128650000000
2023-01-01 21:03:26|04516|44132|TYO 7202|1.2T|1200000000000|1,547.0|2,539,956|8.11%|38|2023-02-09|15/12/2022||59.23||807160000000|2022-11-09|15/09/2022|47.66|40.98|805130000000|747640000000
2023-01-01 21:03:30|04517|946099|TYO 2593|580.05B|580050000000|4,790.0|215,429|-20.7%|32|2023-03-01|15/01/2023||||100800000000|2022-12-01|15/10/2022|29.28||114040000000|113100000000
2023-01-01 21:03:34|04518|44217|TYO 8001|6.08T|6080000000000|4,146.0|3,120,037|17.85%|37|2023-02-03|15/12/2022||113.13||3579210000000|2022-11-04|15/09/2022|171.78|84.3|3614140000000|3387610000000
2023-01-01 21:03:38|04519|946164|TYO 4739|709.42B|709420000000|3,070.0|434,429|-17.03%|32|2023-02-02|15/12/2022||37.15||135660000000|2022-11-01|15/09/2022|33.12|37.63|137660000000|131470000000
2023-01-01 21:03:42|04520|952705|TYO 8088|333.07B|333070000000|5,790.0|140,623|-0.17%|31|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|79.23||209420000000|
2023-01-01 21:03:46|04521|946279|TYO 8273|214.13B|214130000000|2,988.0|131,842|-7.35%|33|2023-04-11|15/02/2023||||112500000000|2023-01-10|15/11/2022||||113440000000
2023-01-01 21:03:51|04522|44224|TYO 3086|314.76B|314760000000|1,201.0|2,031,292|14.71%|38|2023-04-11|15/02/2023||21.94||99350000000|2022-12-27|15/11/2022|17.58|15.66|87810000000|89370000000
2023-01-01 21:03:55|04523|946303|TYO 8595|160.02B|160020000000|2,248.0|651,319|1.87%|32|2023-01-27|15/12/2022|||||2022-10-27|15/09/2022|1.41||2680000000|
2023-01-01 21:03:58|04524|940785|TYO 9201|1.18T|1180000000000|2,695.0|4,826,800|22.72%|34|2023-02-01|15/12/2022||65.91||374770000000|2022-11-01|15/09/2022|39.93|39.93|349630000000|339390000000
2023-01-01 21:04:02|04525|952973|TYO 9706|608.18B|608180000000|6,530.0|318,268|36.04%|31|2023-02-08|15/12/2022||-6.4||30070000000|2022-11-09|15/09/2022|-7.41|-1.6|24240000000|25790000000
2023-01-01 21:04:06|04526|952851|TYO 8697|999.45B|999450000000|1,897.5|1,411,332|-24.64%|31|2023-02-01|15/12/2022||23.69||35040000000|2022-10-27|15/09/2022|21.08|22.27|32910000000|33050000000
2023-01-01 21:04:09|04527|959212|TYO 7182|4.22T|4220000000000|1,128.0|3,573,158|6.92%|29|2023-02-15|15/12/2022||18.62||306940000000|2022-11-11|15/09/2022|18.63|21.26|479940000000|290620000000
2023-01-01 21:04:14|04528|959213|TYO 6178|3.9T|3900000000000|1,109.5|9,372,981|23.72%|29|2023-02-15|15/12/2022||25.45||2682940000000|2022-11-11|15/09/2022|24.35|25.45|2732210000000|2682940000000
2023-01-01 21:04:18|04529|959214|TYO 7181|896.34B|896340000000|2,321.0|1,036,853|25.46%|29|2023-02-15|15/12/2022||49.06||1487290000000|2022-11-11|15/09/2022|92.51|58.99|1593500000000|1505190000000
2023-01-01 21:04:21|04530|44305|TYO 5631|191.69B|191690000000|2,609.0|482,865|-32.41%|37|2023-02-14|15/12/2022||||70800000000|2022-11-14|15/09/2022|16.88||58620000000|58550000000
2023-01-01 21:04:24|04531|44219|TYO 2914|4.72T|4720000000000|2,661.0|6,235,653|14.57%|36|2023-02-14|15/12/2022||18.61||646540000000|2022-10-31|15/09/2022|78.73|56.32|741720000000|674190000000
2023-01-01 21:04:28|04532|952101|TYO 4552|208.18B|208180000000|1,681.0|377,774|-24.42%|31|2023-01-26|15/12/2022||4.19||8300000000|2022-10-26|15/09/2022|-3.29|3.85|5980000000|8120000000
2023-01-01 21:04:31|04533|952482|TYO 6951|182.66B|182660000000|3,590.0|523,466|-60.94%|31|2023-02-10|15/12/2022||102.19||41130000000|2022-11-11|15/09/2022|78.64|75.14|35890000000|34750000000
2023-01-01 21:04:35|04534|44290|TYO 5411|890.62B|890620000000|1,536.0|4,636,360|4.7%|37|2023-02-02|15/12/2022||60.59||1313580000000|2022-11-04|15/09/2022|67.62|66.79|1310740000000|1353990000000
2023-01-01 21:04:38|04535|44159|TYO 1963|423.96B|423960000000|1,678.0|1,627,406|74.61%|38|2023-02-09|15/12/2022||||167170000000|2022-11-10|15/09/2022|32.53|20|149020000000|133880000000
2023-01-01 21:04:43|04536|946136|TYO 4185|538.2B|538200000000|2,588.0|999,703|-40.85%|32|2023-01-30|15/12/2022||55.7||108970000000|2022-10-31|15/09/2022|43.23|45.3|103950000000|101930000000
2023-01-01 21:04:46|04537|44196|TYO 6473|317.6B|317600000000|929.0|1,103,539|-7.56%|37|2023-02-03|15/12/2022||24.69||440400000000|2022-10-28|15/09/2022|26.54|19.83|432890000000|410770000000
2023-01-01 21:04:49|04538|952128|TYO 4686|180.92B|180920000000|2,817.0|190,629|-47.64%|31|2023-02-06|15/12/2022|||||2022-11-11|15/09/2022|56.31||10720000000|
2023-01-01 21:04:53|04539|946280|TYO 8282|215.22B|215220000000|1,128.0|864,594|0.89%|32|2023-02-01|15/12/2022||34.14||188370000000|2022-11-04|15/09/2022|37.03|37.26|192400000000|198240000000
2023-01-01 21:05:01|04540|946329|TYO 9468|334.94B|334940000000|2,400.0|543,877|-19.92%|31|2023-02-09|15/12/2022||||59150000000|2022-11-02|15/09/2022|20.77||58380000000|57740000000
2023-01-01 21:05:06|04541|946108|TYO 2811|262.93B|262930000000|3,055.0|197,865|2.11%|32|2023-02-02|15/12/2022|||||2022-10-28|15/09/2022|35.34||54820000000|
2023-01-01 21:05:09|04542|44144|TYO 1812|757.86B|757860000000|1,536.0|1,680,613|16.28%|26|2023-02-09|15/12/2022||49.61||578850000000|2022-11-10|15/09/2022|71.25|46.27|637840000000|539400000000
2023-01-01 21:05:13|04543|946095|TYO 2371|432.35B|432350000000|2,112.0|1,030,740|-31.21%|32|2023-02-02|15/12/2022||||16300000000|2022-11-02|15/09/2022|18.92||14230000000|14560000000
2023-01-01 21:05:17|04544|946146|TYO 4521|145.94B|145940000000|3,890.0|67,548|-7.6%|32|2023-02-02|15/12/2022|||||2022-11-08|15/09/2022|81.43||18620000000|
2023-01-01 21:05:21|04545|946323|TYO 9364|285.37B|285370000000|2,687.0|315,800|23.37%|32|2023-02-10|15/12/2022||||70300000000|2022-11-11|15/09/2022|47.24||68670000000|139560000000
2023-01-01 21:05:24|04546|946134|TYO 4118|219.41B|219410000000|3,290.0|259,298|-12.85%|32|2023-02-07|15/12/2022||196.2||187560000000|2022-11-09|15/09/2022|91.45||187860000000|182450000000
2023-01-01 21:05:28|04547|44288|TYO 9503|1.14T|1140000000000|1,279.0|2,871,956|19.09%|37|2023-02-02|15/12/2022||-33.9||1121430000000|2022-10-31|15/09/2022|-72.77|-67.6|1016640000000|966800000000
2023-01-01 21:05:32|04548|946156|TYO 4613|376.56B|376560000000|1,619.0|690,648|-35.24%|32|2023-02-10|15/12/2022||27.3||131600000000|2022-11-10|15/09/2022|24.63|27.3|130250000000|119830000000
2023-01-01 21:05:36|04549|44150|TYO 4452|2.44T|2440000000000|5,255.0|1,606,203|-12.69%|37|2023-02-02|15/12/2022||83.14||444890000000|2022-11-01|15/09/2022|41.65|53.1|393810000000|382620000000
2023-01-01 21:05:40|04550|44117|TYO 7012|517.52B|517520000000|3,090.0|2,151,052|48.7%|37|2023-02-01|15/12/2022||73.5||441000000000|2022-11-10|15/09/2022|109.31|42.1|409400000000|375950000000
2023-01-01 21:05:42|04551|44243|TYO 9107|724.3B|724300000000|2,787.0|10,949,965|20.82%|37|2023-02-03|15/12/2022||485.41||215020000000|2022-11-04|15/09/2022|1059.09|800.12|254400000000|194580000000
2023-01-01 21:05:46|04552|44268|TYO 9433|8.71T|8710000000000|3,982.0|4,702,763|18.44%|37|2023-02-02|15/12/2022||91.05||1424120000000|2022-11-02|15/09/2022|74.11|79.98|1389160000000|1354420000000
2023-01-01 21:05:50|04553|952896|TYO 9045|369.25B|369250000000|3,450.0|315,997|30.39%|31|2023-02-08|15/12/2022|||||2022-11-08|15/09/2022|22.81||59100000000|
2023-01-01 21:05:56|04554|946313|TYO 9006|382.91B|382910000000|1,391.0|830,766|20.96%|32|2023-02-08|15/12/2022||11.62||67000000000|2022-11-11|15/09/2022|15.2|11.26|60880000000|63000000000
2023-01-01 21:05:59|04555|44198|TYO 9008|592.18B|592180000000|4,840.0|269,634|-4.54%|37|2023-02-03|15/12/2022||42.59||87700000000|2022-11-04|15/09/2022|20.64|31.94|79110000000|83700000000
2023-01-01 21:06:02|04556|44203|TYO 9009|640.45B|640450000000|3,755.0|429,790|20.74%|37|2023-02-01|15/12/2022||45.25||59300000000|2022-10-31|15/09/2022|67.78|29.96|59280000000|58700000000
2023-01-01 21:06:06|04557|946106|TYO 2809|332.64B|332640000000|2,390.0|339,402|-3.63%|33|2023-04-03|15/02/2023||32.05||105000000000|2023-01-10|15/11/2022||8.03||109470000000
2023-01-01 21:06:09|04558|943426|TYO 6861|12.47T|12470000000000|51,420.0|579,487|-28.86%|31|2023-02-03|15/12/2022||358.53||216520000000|2022-10-28|15/09/2022|416.52|371.66|251990000000|226460000000
2023-01-01 21:06:13|04559|44204|TYO 2801|1.33T|1330000000000|6,940.0|478,548|-28.23%|37|2023-02-03|15/12/2022||59.73||160310000000|2022-11-04|15/09/2022|58.31|50.23|157630000000|152860000000
2023-01-01 21:06:18|04560|946089|TYO 1944|294.75B|294750000000|1,438.0|228,668|-16.78%|32|2023-01-30|15/12/2022||||138460000000|2022-10-31|15/09/2022|23.8||142660000000|142100000000
2023-01-01 21:06:22|04561|946314|TYO 9041|828.25B|828250000000|4,355.0|570,135|35.46%|32|2023-02-15|15/12/2022||||429700000000|2022-11-11|15/09/2022|279.2||435870000000|475010000000
2023-01-01 21:06:26|04562|44189|TYO 2503|1.63T|1630000000000|2,011.0|2,575,000|8.88%|37|2023-02-14|15/12/2022||21.39||527610000000|2022-11-09|15/09/2022|89.77|52.26|540110000000|522340000000
2023-01-01 21:06:29|04563|952180|TYO 4967|650.29B|650290000000|9,030.0|215,829|-0.11%|31|2023-02-06|15/12/2022||74.14||49010000000|2022-11-01|15/09/2022|87.97|87.02|43020000000|42530000000
2023-01-01 21:06:32|04564|951896|TYO 3038|829.73B|829730000000|3,790.0|1,535,177|-14.93%|32|2023-03-16|15/01/2023||||107000000000|2022-12-15|15/10/2022|22.48|24.17|106800000000|106800000000
2023-01-01 21:06:36|04565|44285|TYO 5406|252.11B|252110000000|642.0|4,041,387|11.27%|37|2023-02-09|15/12/2022||||652010000000|2022-11-09|15/09/2022|17.64||626850000000|624530000000
2023-01-01 21:06:39|04566|951986|TYO 3635|753.54B|753540000000|2,392.0|695,703|5.72%|31|2023-01-30|15/12/2022||||17320000000|2022-10-31|15/09/2022|0.46||16110000000|17700000000
2023-01-01 21:06:44|04567|946249|TYO 7276|638.81B|638810000000|1,987.0|845,063|-34.75%|32|2023-01-27|15/12/2022||41.83||232490000000|2022-10-27|15/09/2022|25.15|29.58|222170000000|213670000000
2023-01-01 21:06:48|04568|952668|TYO 7984|214.59B|214590000000|1,858.0|239,716|8.4%|31|2023-02-14|15/12/2022|||||2022-11-14|15/09/2022|19.11||68480000000|
2023-01-01 21:06:52|04569|44151|TYO 6301|2.72T|2720000000000|2,876.0|3,301,576|6.78%|37|2023-02-01|15/12/2022||78.52||913560000000|2022-10-31|15/09/2022|86.85|65.54|854930000000|777800000000
2023-01-01 21:06:56|04570|44323|TYO 9766|804.84B|804840000000|5,970.0|650,729|8.15%|37|2023-02-02|15/12/2022||134.21||86040000000|2022-11-02|15/09/2022|62.46|84.64|76450000000|74240000000
2023-01-01 21:07:00|04571|44210|TYO 4902|260.28B|260280000000|527.0|4,216,063|0.57%|37|2023-01-31|15/12/2022||12.31||279780000000|2022-11-02|15/09/2022|4.03|-2.97|282890000000|248080000000
2023-01-01 21:07:03|04572|952168|TYO 4922|823.86B|823860000000|14,420.0|274,758|10.5%|31|2023-02-16|15/12/2022||51.19||91630000000|2022-11-11|15/09/2022|86.89|74.65|70280000000|69680000000
2023-01-01 21:07:07|04573|44166|TYO 6326|2.16T|2160000000000|1,817.0|3,146,365|-28.84%|36|2023-02-13|15/12/2022||38.72||655930000000|2022-11-09|15/09/2022|35.41|35.97|693700000000|648200000000
2023-01-01 21:07:10|04574|44269|TYO 3405|354.77B|354770000000|1,058.0|1,543,569|5.91%|35|2023-02-08|15/12/2022||4.34||197530000000|2022-11-09|15/09/2022|68.32|29.16|195110000000|191700000000
2023-01-01 21:07:15|04575|946200|TYO 6370|613.71B|613710000000|5,460.0|346,035|0%|32|2023-02-01|15/12/2022||66.93||92030000000|2022-10-31|15/09/2022|66.86|60.6|86020000000|83500000000
2023-01-01 21:07:19|04576|993287|TYO 3549|242.17B|242170000000|7,680.0|129,731|5.35%|26|2023-03-30|15/02/2023||105.38||95200000000|2022-12-28|15/11/2022|119.87|39.39|92520000000|90180000000
2023-01-01 21:07:24|04577|44316|TYO 6971|2.35T|2350000000000|6,552.0|1,125,958|-8.84%|37|2023-02-02|15/12/2022||145.12||513860000000|2022-10-31|15/09/2022|71.36|104.83|520220000000|511310000000
2023-01-01 21:07:31|04578|946090|TYO 1951|242.23B|242230000000|2,248.0|400,340|-7.26%|32|2023-02-09|15/12/2022||||142990000000|2022-11-11|15/09/2022|33.92||144300000000|143810000000
2023-01-01 21:07:35|04579|44120|TYO 4151|1.63T|1630000000000|3,020.0|865,035|-3.67%|37|2023-02-08|15/12/2022||25.86||110040000000|2022-11-04|15/09/2022|26.41|28.89|98500000000|102900000000
2023-01-01 21:07:39|04580|949896|TYO 1959|231.31B|231310000000|3,265.0|139,035|-8.03%|32|2023-02-01|15/12/2022||71.59||108340000000|2022-10-26|15/09/2022|123.66|48.66|99430000000|90110000000
2023-01-01 21:07:43|04581|102043|TYO 9508|351.27B|351270000000|744.0|2,518,856|-13.19%|35|2023-01-30|15/12/2022||29.6||532300000000|2022-10-31|15/09/2022|-28.32|-91.85|573960000000|564230000000
2023-01-01 21:07:47|04582|976158|TYO 7180|196.41B|196410000000|454.0|1,370,527|8.61%|27|2023-02-08|15/12/2022|||||2022-11-11|15/09/2022|17.39||47570000000|
2023-01-01 21:07:51|04583|992794|TYO 9142|459.1B|459100000000|2,922.0|766,666|22.16%|26|2023-02-07|15/12/2022||54.97||93100000000|2022-11-01|15/09/2022|32.38|39.26|79720000000|86440000000
2023-01-01 21:07:55|04584|952471|TYO 6920|1.96T|1960000000000|21,745.0|11,375,371|-38.38%|31|2023-01-30|15/12/2022||121.24||37880000000|2022-10-31|15/09/2022|74.64|71.84|25720000000|26700000000
2023-01-01 21:07:58|04585|946101|TYO 2651|503.39B|503390000000|5,030.0|287,619|-7.71%|33|2023-04-12|15/02/2023||15.04||247690000000|2023-01-10|15/11/2022||57.4||256310000000
2023-01-01 21:08:02|04586|946264|TYO 7966|146.77B|146770000000|2,147.0|130,263|-18.52%|32|2023-02-10|15/12/2022||||72200000000|2022-11-10|15/09/2022|53.23||74930000000|70200000000
2023-01-01 21:08:06|04587|946166|TYO 4912|430.33B|430330000000|1,514.0|1,001,971|-1.5%|32|2023-02-10|15/12/2022||8.08||104660000000|2022-11-04|15/09/2022|21.29|21.12|100950000000|100660000000
2023-01-01 21:08:11|04588|946184|TYO 5938|574.12B|574120000000|2,001.0|1,290,781|-34.71%|32|2023-02-03|15/12/2022||55.11||413860000000|2022-10-31|15/09/2022|-6.94|37.76|372360000000|367450000000
2023-01-01 21:08:15|04589|946096|TYO 2413|2.43T|2430000000000|3,578.0|2,837,768|-38.24%|32|2023-01-27|15/12/2022||21.31||63570000000|2022-11-02|15/09/2022|17.58|16.53|55620000000|55120000000
2023-01-01 21:08:18|04590|946212|TYO 6592|241.4B|241400000000|3,735.0|172,081|-1.71%|32|2023-02-16|15/12/2022||25.16||42050000000|2022-11-02|15/09/2022|89.95|64.7|42660000000|41770000000
2023-01-01 21:08:29|04591|946210|TYO 6586|839.06B|839060000000|3,080.0|1,432,629|-36.92%|32|2023-02-01|15/12/2022||32.69||180350000000|2022-10-28|15/09/2022|1.9|26.53|195970000000|185650000000
2023-01-01 21:08:33|04592|952608|TYO 7730|199.93B|199930000000|2,030.0|426,537|27.27%|32|2023-04-06|15/02/2023||||5760000000|2023-01-12|15/11/2022||||5790000000
2023-01-01 21:08:37|04593|44222|TYO 8002|2.6T|2600000000000|1,515.0|7,404,327|35.33%|38|2023-02-08|15/12/2022||67.71||2877230000000|2022-11-04|15/09/2022|65.58|68.14|2684770000000|2799690000000
2023-01-01 21:08:40|04594|102046|TYO 1333|121.72B|121720000000|2,510.0|251,926|4.37%|32|2023-02-06|15/12/2022|||||2022-11-07|15/09/2022|107.32||252620000000|
2023-01-01 21:08:44|04595|44257|TYO 8252|425.53B|425530000000|2,181.0|847,581|0.74%|37|2023-02-02|15/12/2022||28.88||56300000000|2022-11-11|15/09/2022|47.93|35.25|57880000000|59690000000
2023-01-01 21:08:48|04596|946176|TYO 5463|215.22B|215220000000|2,703.0|124,892|6.12%|32|2023-02-08|15/12/2022||||68670000000|2022-11-08|15/09/2022|94.1||72860000000|69240000000
2023-01-01 21:08:52|04597|949904|TYO 3088|934.51B|934510000000|6,600.0|807,760|54.93%|32|2023-02-13|15/12/2022||||241180000000|2022-11-14|15/09/2022|74.96||237870000000|236830000000
2023-01-01 21:08:55|04598|44152|TYO 7261|633.11B|633110000000|1,005.0|5,163,447|13.56%|37|2023-02-08|15/12/2022||60.68||1121570000000|2022-11-10|15/09/2022|112.49|47.92|1025280000000|1032130000000
2023-01-01 21:08:58|04599|952500|TYO 7167|359.46B|359460000000|334.0|4,455,774|40.93%|31|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|10.72||88500000000|
2023-01-01 21:09:02|04600|946256|TYO 7459|365.96B|365960000000|1,741.0|565,198|-19.21%|32|2023-01-31|15/12/2022||||871300000000|2022-10-31|15/09/2022|43.12||847070000000|831470000000
2023-01-01 21:09:06|04601|951799|TYO 2270|121.7B|121700000000|1,801.0|248,042|-9.5%|31|2023-02-10|15/12/2022||48.86||144420000000|2022-11-10|15/09/2022|14.18|14.16|147720000000|147510000000
2023-01-01 21:09:09|04602|44169|TYO 2269|950.53B|950530000000|6,740.0|497,921|-1.75%|38|2023-02-09|15/12/2022||114.39||275770000000|2022-11-08|15/09/2022|123.31|113.36|270390000000|265390000000
2023-01-01 21:09:13|04603|952986|TYO 9744|190.47B|190470000000|2,396.0|251,276|6.17%|31|2023-02-02|15/12/2022||||31370000000|2022-10-27|15/09/2022|34.16||29400000000|29830000000
2023-01-01 21:09:17|04604|976163|TYO 7780|210.77B|210770000000|2,778.0|595,142|-18.29%|28|2023-02-13|15/12/2022||23.75||28120000000|2022-11-14|15/09/2022|28.25|23.75|27290000000|26390000000
2023-01-01 21:09:21|04605|952166|TYO 4919|186.05B|186050000000|5,720.0|101,534|0.35%|31|2023-02-15|15/12/2022||26.65||12740000000|2022-11-11|15/09/2022|44.14|39.98|10940000000|10930000000
2023-01-01 21:09:25|04606|44201|TYO 6479|813.17B|813170000000|1,971.0|1,460,377|-39.63%|37|2023-02-03|15/12/2022||65.04||338800000000|2022-11-02|15/09/2022|48.79|50.74|330020000000|313380000000
2023-01-01 21:09:28|04607|949827|TYO 1417|149.05B|149050000000|1,520.0|224,223|-19.87%|32|2023-02-08|15/12/2022||||128210000000|2022-11-11|15/09/2022|12.49||106750000000|107960000000
2023-01-01 21:09:32|04608|946343|TYO 9962|819.63B|819630000000|2,879.0|848,468|-39%|32|2023-01-31|15/12/2022||43.2||99280000000|2022-10-27|15/09/2022|33.95|38.14|95060000000|96850000000
2023-01-01 21:09:36|04609|44130|TYO 4188|973.64B|973640000000|684.7|5,095,887|-19.64%|37|2023-02-08|15/12/2022||20.13||1144000000000|2022-11-08|15/09/2022|20.44|20.63|1163270000000|1074570000000
2023-01-01 21:09:39|04610|44247|TYO 8058|6.22T|6220000000000|4,283.0|4,690,206|17.28%|37|2023-02-02|15/12/2022||206.23||4597960000000|2022-11-08|15/09/2022|128.33|198.7|5278440000000|4208320000000
2023-01-01 21:09:42|04611|44216|TYO 6503|2.77T|2770000000000|1,313.5|4,647,473|-9.94%|37|2023-02-02|15/12/2022||25.92||1167290000000|2022-10-28|15/09/2022|19.57|24.78|1271780000000|1170670000000
2023-01-01 21:09:47|04612|44158|TYO 8802|2.27T|2270000000000|1,711.0|4,250,929|7.31%|37|2023-02-08|15/12/2022||31.55||365760000000|2022-11-10|15/09/2022|11.17|21.86|289200000000|327350000000
2023-01-01 21:09:52|04613|946135|TYO 4182|372.95B|372950000000|1,823.0|833,074|-6.42%|32|2023-02-07|15/12/2022||74.98||208050000000|2022-11-08|15/09/2022|88.6|69.22|200930000000|201700000000
2023-01-01 21:09:57|04614|44112|TYO 7011|1.76T|1760000000000|5,234.0|2,906,535|96.84%|37|2023-02-08|15/12/2022||106.9||1001670000000|2022-11-01|15/09/2022|104.04|48|1003940000000|906540000000
2023-01-01 21:10:01|04615|44253|TYO 9301|258.03B|258030000000|3,030.0|273,469|5.03%|37|2023-02-01|15/12/2022||||74500000000|2022-10-31|15/09/2022|57.28||78080000000|75610000000
2023-01-01 21:10:06|04616|44325|TYO 5711|272.12B|272120000000|2,084.0|597,674|5.52%|37|2023-02-08|15/12/2022||89.66||414410000000|2022-11-10|15/09/2022|-3.93|71.09|409350000000|383720000000
2023-01-01 21:10:10|04617|44147|TYO 7211|759.03B|759030000000|510.0|19,806,468|58.88%|37|2023-01-31|15/12/2022||15.84||635280000000|2022-11-02|15/09/2022|29.69|13.84|629490000000|565900000000
2023-01-01 21:10:12|04618|44287|TYO 8306|11.1T|11100000000000|889.0|65,482,502|42.26%|34|2023-02-03|15/12/2022||39.36||1059300000000|2022-11-14|15/09/2022|9.47|5.75|2150330000000|1603550000000
2023-01-01 21:10:16|04619|946302|TYO 8593|931.96B|931960000000|649.0|3,881,482|14.06%|32|2023-02-10|15/12/2022|||||2022-11-10|15/09/2022|21.68||484390000000|
2023-01-01 21:10:20|04620|44232|TYO 8031|5.9T|5900000000000|3,853.0|4,616,334|41.47%|37|2023-02-03|15/12/2022||128.93||3265410000000|2022-11-01|15/09/2022|167.25|134.63|3703280000000|2907260000000
2023-01-01 21:10:23|04621|44125|TYO 4183|561.09B|561090000000|2,975.0|796,190|-3.72%|37|2023-02-03|15/12/2022||93.67||510480000000|2022-11-08|15/09/2022|84.6|79.74|474960000000|506140000000
2023-01-01 21:10:27|04622|44153|TYO 8801|2.28T|2280000000000|2,417.0|3,228,850|6.08%|37|2023-02-10|15/12/2022||50.08||543900000000|2022-11-09|15/09/2022|49.69|48.93|480330000000|504870000000
2023-01-01 21:10:30|04623|44315|TYO 5706|176.56B|176560000000|3,085.0|384,494|-1.59%|37|2023-02-10|15/12/2022||127.1||178620000000|2022-11-09|15/09/2022|108.69|125.68|177320000000|182800000000
2023-01-01 21:10:34|04624|44238|TYO 9104|1.19T|1190000000000|3,290.0|8,975,995|15.57%|36|2023-01-31|15/12/2022||446.07||434480000000|2022-10-31|15/09/2022|874.43|697.08|446550000000|421330000000
2023-01-01 21:10:37|04625|952288|TYO 6005|343.47B|343470000000|3,040.0|260,424|-23.23%|31|2023-02-06|15/12/2022||||36580000000|2022-11-04|15/09/2022|45.63||39980000000|41140000000
2023-01-01 21:10:40|04626|44327|TYO 8411|4.71T|4710000000000|1,856.0|9,771,158|26.86%|34|2023-02-01|15/12/2022||52.36||547000000000|2022-11-14|15/09/2022|68.92|64.29|561880000000|505000000000
2023-01-01 21:10:44|04627|949912|TYO 4534|128.67B|128670000000|3,480.0|42,165|0%|32|2023-02-03|15/12/2022||||29800000000|2022-11-04|15/09/2022|20.64||25510000000|25510000000
2023-01-01 21:10:48|04628|1034504|TYO 3994|218.87B|218870000000|4,070.0|1,264,327|-41.18%|25|2023-04-17|15/02/2023||||6500000000|2023-01-16|15/11/2022||||5960000000
2023-01-01 21:10:52|04629|949903|TYO 3064|922.75B|922750000000|1,857.0|1,482,789|-10.42%|32|2023-02-01|15/12/2022||9.43||60970000000|2022-10-28|15/09/2022|7.65|8.45|56130000000|56170000000
2023-01-01 21:10:55|04630|951788|TYO 2201|166.19B|166190000000|3,925.0|166,802|4.39%|31|2023-02-10|15/12/2022||||46860000000|2022-11-10|15/09/2022|65.57||51630000000|50570000000
2023-01-01 21:10:59|04631|951797|TYO 2264|225.86B|225860000000|4,995.0|257,498|-8.52%|31|2023-02-08|15/12/2022||110.61||131400000000|2022-11-10|15/09/2022|122.46|143.68|139660000000|135780000000
2023-01-01 21:11:03|04632|44128|TYO 8725|2.01T|2010000000000|4,224.0|1,537,087|19.02%|38|2023-02-15|15/12/2022||113.31||1335800000000|2022-11-18|15/09/2022|-172.32|77.08|1508890000000|1337800000000
2023-01-01 21:11:06|04633|943427|TYO 6981|4.15T|4150000000000|6,588.0|2,012,306|-28.06%|33|2023-02-02|15/12/2022||132.93||493070000000|2022-10-31|15/09/2022|134.68|143.33|483570000000|493710000000
2023-01-01 21:11:10|04634|946196|TYO 6268|403.82B|403820000000|3,365.0|511,081|-1.17%|30|2023-02-10|15/12/2022||42.6||88960000000|2022-10-31|15/09/2022|131.08|30|76740000000|76530000000
2023-01-01 21:11:15|04635|952678|TYO 8012|235.89B|235890000000|2,002.0|147,831|7.46%|31|2023-02-08|15/12/2022|||||2022-11-04|15/09/2022|64.26||235980000000|
2023-01-01 21:11:19|04636|946316|TYO 9048|428.27B|428270000000|2,179.0|488,276|24.51%|32|2023-02-10|15/12/2022||||123200000000|2022-11-08|15/09/2022|23.2||137920000000|94500000000
2023-01-01 21:11:23|04637|952895|TYO 9044|323.27B|323270000000|2,851.0|254,561|31.08%|31|2023-02-01|15/12/2022||||52800000000|2022-10-31|15/09/2022|35.04||56400000000|49300000000
2023-01-01 21:11:26|04638|44241|TYO 6701|1.26T|1260000000000|4,635.0|1,013,792|-12.71%|36|2023-01-30|15/12/2022||85.55||749090000000|2022-10-28|15/09/2022|65.48|89.95|795700000000|695430000000
2023-01-01 21:11:30|04639|952566|TYO 7518|281.91B|281910000000|3,430.0|427,965|10.65%|31|2023-02-02|15/12/2022||39.78||48600000000|2022-11-02|15/09/2022|45.09|37.56|56250000000|48420000000
2023-01-01 21:11:32|04640|946124|TYO 3659|2.56T|2560000000000|2,962.0|1,874,223|33.18%|32|2023-02-07|15/12/2022||13.42||80150000000|2022-11-09|15/09/2022|49.79|36.25|97460000000|97340000000
2023-01-01 21:11:36|04641|44275|TYO 5333|520.34B|520340000000|1,678.0|1,161,934|-13.68%|37|2023-01-31|15/12/2022||57.5||147730000000|2022-10-28|15/09/2022|27.42|45.29|143690000000|140190000000
2023-01-01 21:11:40|04642|946173|TYO 5334|495.42B|495420000000|2,439.0|1,466,037|21.77%|32|2023-01-30|15/12/2022||82.8||145880000000|2022-10-28|15/09/2022|95.33|102.02|141970000000|142510000000
2023-01-01 21:11:43|04643|44174|TYO 2282|375.62B|375620000000|3,675.0|430,129|-11.23%|37|2023-02-02|15/12/2022||89.28||355330000000|2022-10-31|15/09/2022|51.72|62.8|322510000000|313820000000
2023-01-01 21:11:46|04644|946187|TYO 5991|192.9B|192900000000|846.0|526,342|-13.5%|32|2023-02-08|15/12/2022|||||2022-11-10|15/09/2022|49.47||177580000000|
2023-01-01 21:11:51|04645|44214|TYO 2871|372.5B|372500000000|2,877.0|641,842|8.04%|37|2023-02-07|15/12/2022||52.52||173520000000|2022-11-01|15/09/2022|42.84|48.26|165780000000|160310000000
2023-01-01 21:11:55|04646|946213|TYO 6594|3.93T|3930000000000|6,839.0|2,623,034|-49.42%|32|2023-01-25|15/12/2022||75.42||579780000000|2022-10-24|15/09/2022|78.81|71.09|590400000000|562260000000
2023-01-01 21:11:59|04647|946266|TYO 7988|310.87B|310870000000|3,100.0|207,842|-14.13%|32|2023-02-02|15/12/2022||65.36||80290000000|2022-10-28|15/09/2022|57.88|42|75700000000|75200000000
2023-01-01 21:12:03|04648|946227|TYO 6849|270.8B|270800000000|3,205.0|241,344|1.58%|32|2023-02-01|15/12/2022||37.29||50950000000|2022-11-09|15/09/2022|57.77|44.71|49990000000|48530000000
2023-01-01 21:12:06|04649|951775|TYO 2127|538.45B|538450000000|1,629.0|1,897,306|-42.25%|31|2023-02-01|15/12/2022||11.5||13000000000|2022-10-28|15/09/2022|8.46|9.08|11030000000|10930000000
2023-01-01 21:12:11|04650|946271|TYO 8056|336.14B|336140000000|3,345.0|279,605|3.56%|32|2023-01-31|15/12/2022||48.28||76330000000|2022-11-01|15/09/2022|61.63|60.21|84270000000|82070000000
2023-01-01 21:12:14|04651|952906|TYO 9072|150.94B|150940000000|2,352.0|105,553|8.59%|31|2023-02-03|15/12/2022||||53200000000|2022-11-04|15/09/2022|59||53170000000|51100000000
2023-01-01 21:12:17|04652|44172|TYO 7731|417.02B|417020000000|1,176.0|2,375,621|-5.16%|37|2023-02-09|15/12/2022||34.63||169100000000|2022-11-10|15/09/2022|19.47|25.83|142680000000|140350000000
2023-01-01 21:12:20|04653|946265|TYO 7974|6.46T|6460000000000|5,532.0|5,777,508|3.11%|32|2023-02-07|15/12/2022||166.27||696550000000|2022-11-08|15/09/2022|95.76|88.27|349510000000|347530000000
2023-01-01 21:12:24|04654|44250|TYO 5214|218.09B|218090000000|2,344.0|661,755|-20.52%|36|2023-02-02|15/12/2022||50.3||75220000000|2022-10-31|15/09/2022|51.24|69.9|78430000000|79810000000
2023-01-01 21:12:30|04655|44223|TYO 9147|673.13B|673130000000|7,540.0|293,824|9.12%|37|2023-02-13|15/12/2022||440.2||676060000000|2022-11-09|15/09/2022|255.53|194.09|664670000000|654980000000
2023-01-01 21:12:33|04656|44140|TYO 4272|191.9B|191900000000|1,140.0|261,121|-3.72%|38|2023-01-31|15/12/2022|||||2022-11-08|15/09/2022|31.63||54430000000|
2023-01-01 21:12:37|04657|44310|TYO 5703|93.7B|93700000000|1,513.0|308,990|-12.24%|37|2023-01-30|15/12/2022||||138500000000|2022-10-31|15/09/2022|19.21||129850000000|128280000000
2023-01-01 21:12:41|04658|946155|TYO 4612|2.44T|2440000000000|1,039.0|3,556,831|-17.15%|28|2023-02-14|15/12/2022||16.97||321400000000|2022-11-14|15/09/2022|11.34|4.38|357870000000|348970000000
2023-01-01 21:12:45|04659|44289|TYO 3863|112.65B|112650000000|975.0|638,566|-10.22%|37|2023-02-08|15/12/2022||-26||237640000000|2022-11-09|15/09/2022|-120.13|-34.6|286150000000|267620000000
2023-01-01 21:12:52|04660|952089|TYO 4516|503.8B|503800000000|7,480.0|201,524|-6.62%|31|2023-02-08|15/12/2022||87.27||34250000000|2022-11-10|15/09/2022|103.53|82.33|35520000000|50280000000
2023-01-01 21:12:58|04661|946133|TYO 4114|211.34B|211340000000|5,280.0|81,327|-0.75%|32|2023-02-02|15/12/2022||120.37||115000000000|2022-11-07|15/09/2022|162.45|127.9|108160000000|117250000000
2023-01-01 21:13:02|04662|44280|TYO 5401|2.11T|2110000000000|2,292.0|6,198,595|22.01%|37|2023-02-09|15/12/2022||91.21||1969400000000|2022-11-01|15/09/2022|153.55|83.48|1955230000000|2004870000000
2023-01-01 21:13:06|04663|44109|TYO 1332|170.94B|170940000000|549.0|1,557,129|1.1%|37|2023-02-03|15/12/2022||23.29||197500000000|2022-11-02|15/09/2022|24.15|10.66|192950000000|186170000000
2023-01-01 21:13:10|04664|44263|TYO 9432|13T|13000000000000|3,762.0|5,435,037|19.43%|38|2023-02-10|15/12/2022||102.33||3196970000000|2022-11-08|15/09/2022|92.97|97.03|3217310000000|3105230000000
2023-01-01 21:13:14|04665|946325|TYO 9404|265.8B|265800000000|1,042.0|610,661|-10.79%|32|2023-02-02|15/12/2022||||106730000000|2022-11-04|15/09/2022|24.48||98990000000|98990000000
2023-01-01 21:13:18|04666|44233|TYO 9101|1.58T|1580000000000|3,110.0|12,992,110|6.51%|37|2023-02-03|15/12/2022||453.86||630740000000|2022-11-04|15/09/2022|713.79|677.68|692830000000|622370000000
2023-01-01 21:13:23|04667|946274|TYO 8086|168.15B|168150000000|1,034.0|386,850|-5.05%|32|2023-02-09|15/12/2022||||136300000000|2022-11-09|15/09/2022|5.99||132450000000|128800000000
2023-01-01 21:13:26|04668|952892|TYO 9031|194.71B|194710000000|2,471.0|145,760|-5.29%|31|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|61.72||133570000000|
2023-01-01 21:13:31|04669|946083|TYO 1820|154.54B|154540000000|3,915.0|282,066|7.41%|32|2023-02-08|15/12/2022||||85800000000|2022-11-04|15/09/2022|115.59||87550000000|80790000000
2023-01-01 21:13:35|04670|44314|TYO 4021|807.77B|807770000000|5,780.0|416,813|-13.47%|37|2023-02-10|15/12/2022||60.19||49520000000|2022-11-11|15/09/2022|69.61|73.64|51240000000|49300000000
2023-01-01 21:13:38|04671|44127|TYO 7201|1.64T|1640000000000|418.1|17,626,260|-24.78%|37|2023-02-09|15/12/2022||17.18||2729260000000|2022-11-09|15/09/2022|4.43|13.13|2524940000000|2369110000000
2023-01-01 21:13:44|04672|44164|TYO 2002|491.4B|491400000000|1,653.0|1,327,147|-0.3%|37|2023-02-02|15/12/2022||27.56||201170000000|2022-10-26|15/09/2022|-148.32|-67.61|199450000000|194160000000
2023-01-01 21:13:48|04673|44244|TYO 3105|152.95B|152950000000|974.0|672,171|11.31%|37|2023-02-08|15/12/2022||||132000000000|2022-11-10|15/09/2022|11.16||124950000000|122000000000
2023-01-01 21:13:52|04674|946110|TYO 2897|1.04T|1040000000000|10,420.0|240,663|24.2%|32|2023-02-07|15/12/2022||127.41||174700000000|2022-11-10|15/09/2022|97.04|100.62|167690000000|160070000000
2023-01-01 21:13:55|04675|946342|TYO 9843|1.93T|1930000000000|17,050.0|546,640|-1.02%|35|2023-03-28|15/02/2023||195.86||291740000000|2022-12-23|15/11/2022|133.35|171.43|208700000000|202830000000
2023-01-01 21:14:00|04676|44458|TYO 6988|1.13T|1130000000000|7,650.0|583,156|-13.95%|37|2023-01-26|15/12/2022||213.79||256150000000|2022-10-26|15/09/2022|249.66|270.8|268540000000|272650000000
2023-01-01 21:14:03|04677|952080|TYO 4403|429.76B|429760000000|5,280.0|177,816|-9.12%|31|2023-02-08|15/12/2022||||54800000000|2022-11-02|15/09/2022|92.01||51790000000|48190000000
2023-01-01 21:14:07|04678|946241|TYO 7240|202.72B|202720000000|1,174.0|317,773|-6.23%|32|2023-02-02|15/12/2022||||203500000000|2022-11-10|15/09/2022|47.15||191740000000|192180000000
2023-01-01 21:14:09|04679|44113|TYO 8604|1.47T|1470000000000|488.6|10,023,790|-2.61%|33|2023-02-01|15/12/2022||14.3||330500000000|2022-11-02|15/09/2022|5.57|10.65|317960000000|317500000000
2023-01-01 21:14:14|04680|946116|TYO 3231|502.42B|502420000000|2,830.0|649,035|6.91%|32|2023-01-31|15/12/2022||78.1||132350000000|2022-10-27|15/09/2022|39.12|24.98|115040000000|128630000000
2023-01-01 21:14:17|04681|946142|TYO 4307|1.84T|1840000000000|3,115.0|2,760,684|-36.88%|32|2023-01-30|15/12/2022||33.23||175200000000|2022-10-27|15/09/2022|28.91|34.55|171520000000|168620000000
2023-01-01 21:14:21|04682|44186|TYO 6471|359.68B|359680000000|701.0|2,179,456|-5.01%|37|2023-02-03|15/12/2022||10.72||250860000000|2022-10-31|15/09/2022|9.18|9.55|244440000000|239600000000
2023-01-01 21:14:24|04683|44191|TYO 6472|140.16B|140160000000|264.0|5,073,315|10%|37|2023-02-01|15/12/2022||5.42||194130000000|2022-10-31|15/09/2022|1.61|1.78|199090000000|183480000000
2023-01-01 21:14:28|04684|44308|TYO 9613|2.71T|2710000000000|1,932.0|3,289,356|-21.65%|37|2023-02-07|15/12/2022||24.69||961570000000|2022-11-07|15/09/2022|23.56|29.62|694060000000|677790000000
2023-01-01 21:14:32|04685|44134|TYO 1802|715.51B|715510000000|998.0|2,340,047|12.13%|38|2023-02-14|15/12/2022||25.21||522150000000|2022-11-07|15/09/2022|37.96|24.17|514060000000|494320000000
2023-01-01 21:14:36|04686|952127|TYO 4684|1.72T|1720000000000|19,410.0|189,245|-10.14%|31|2023-01-24|15/12/2022||141.93||25610000000|2022-10-25|15/09/2022|132.77|130.67|24970000000|24770000000
2023-01-01 21:14:39|04687|44193|TYO 9007|622.44B|622440000000|1,711.0|1,141,750|-19.9%|37|2023-02-10|15/12/2022||7.43||100000000000|2022-10-28|15/09/2022|12.37|9.63|98520000000|95200000000
2023-01-01 21:14:42|04688|44284|TYO 3861|526.32B|526320000000|531.0|2,209,234|-4.67%|37|2023-02-07|15/12/2022||25.2||447900000000|2022-11-08|15/09/2022|14.75|15.1|438330000000|418430000000
2023-01-01 21:14:47|04689|44141|TYO 6103|146.45B|146450000000|4,700.0|144,579|-8.2%|37|2023-02-01|15/12/2022||165.3||57760000000|2022-10-31|15/09/2022|154.64|116.43|59570000000|55000000000
2023-01-01 21:14:51|04690|44177|TYO 7733|2.99T|2990000000000|2,352.0|5,076,540|-11.23%|38|2023-02-10|15/12/2022||27.18||237710000000|2022-11-11|15/09/2022|32.97|27.32|203000000000|234100000000
2023-01-01 21:14:54|04691|946215|TYO 6645|888.44B|888440000000|6,405.0|846,956|-44.11%|32|2023-01-31|15/12/2022||89.64||218660000000|2022-10-26|15/09/2022|99.83|80.02|220030000000|206690000000
2023-01-01 21:14:58|04692|946147|TYO 4528|1.51T|1510000000000|3,083.0|1,453,619|7.95%|33|2023-02-03|15/12/2022||69.36||119360000000|2023-01-30|15/03/2023||56.88||121160000000
2023-01-01 21:15:03|04693|951943|TYO 3288|565.5B|565500000000|4,820.0|255,802|-19.93%|31|2023-02-15|15/12/2022||171.29||248750000000|2022-11-14|15/09/2022|137.6|137.6|285550000000|285560000000
2023-01-01 21:15:06|04694|946163|TYO 4716|1.09T|1090000000000|8,520.0|150,524|-2.52%|33|2023-03-23|15/02/2023||97.53||53230000000|2022-12-20|15/11/2022|100.1|94.63|56780000000|53720000000
2023-01-01 21:15:10|04695|946159|TYO 4661|6.28T|6280000000000|19,160.0|765,156|-1.21%|32|2023-02-01|15/12/2022||80.59||141860000000|2022-10-27|15/09/2022|43.81|48.65|105830000000|114260000000
2023-01-01 21:15:14|04696|943425|TYO 8591|2.51T|2510000000000|2,118.5|4,040,769|-9.76%|33|2023-02-06|15/12/2022||67.08||695830000000|2022-11-07|15/09/2022|50.62|59.78|707000000000|655830000000
2023-01-01 21:15:18|04697|44298|TYO 9532|885.41B|885410000000|2,130.0|1,127,677|12.05%|37|2023-02-02|15/12/2022||12.8||564150000000|2022-10-31|15/09/2022|-98.51|31.5|514440000000|487350000000
2023-01-01 21:15:22|04698|946191|TYO 6136|173.77B|173770000000|1,817.0|214,198|1.74%|33|2023-04-14|15/02/2023||||35000000000|2023-01-12|15/11/2022||||36050000000
2023-01-01 21:15:26|04699|946165|TYO 4768|789.69B|789690000000|4,155.0|430,411|-24.32%|32|2023-02-01|15/12/2022||51.63||208430000000|2022-10-31|15/09/2022|36.34|40.31|196860000000|192900000000
2023-01-01 21:15:30|04700|946153|TYO 4578|2.34T|2340000000000|4,305.0|1,014,285|3.26%|32|2023-02-15|15/12/2022||39.55||434160000000|2022-10-31|15/09/2022|76.07|75.3|451810000000|441680000000
2023-01-01 21:15:33|04701|951826|TYO 2427|119.51B|119510000000|948.0|1,242,835|-38.84%|31|2023-02-17|15/12/2022||||183850000000|2022-11-14|15/09/2022|15.55||176930000000|178510000000
2023-01-01 21:15:38|04702|952776|TYO 8283|291.3B|291300000000|4,635.0|69,484|-2.11%|31|2023-02-01|15/12/2022||||278200000000|2022-10-28|15/09/2022|67.34||278650000000|275550000000
2023-01-01 21:15:42|04703|946257|TYO 7532|1.46T|1460000000000|2,453.0|2,192,105|54.57%|32|2023-02-07|15/12/2022||33.15||497830000000|2022-11-08|15/09/2022|30.94|27.35|473690000000|474240000000
2023-01-01 21:15:45|04704|44256|TYO 6752|2.59T|2590000000000|1,110.5|7,436,282|-12.21%|37|2023-02-01|15/12/2022||26.61||2071830000000|2022-10-31|15/09/2022|25.02|19.45|2090070000000|1896140000000
2023-01-01 21:15:50|04705|946160|TYO 4666|387.93B|387930000000|2,275.0|919,569|44.35%|32|2023-03-02|15/01/2023||22.97||77200000000|2022-12-15|15/10/2022|-8.74|6.75|79220000000|79220000000
2023-01-01 21:16:24|04706|946087|TYO 1893|176.51B|176510000000|618.0|976,947|-4.92%|32|2023-02-09|15/12/2022||||125940000000|2022-11-10|15/09/2022|5.55||120490000000|122720000000
2023-01-01 21:16:28|04707|969040|TYO 4587|269.66B|269660000000|2,077.0|1,110,539|-18.39%|28|2023-02-08|15/12/2022||32.9||13200000000|2022-11-10|15/09/2022|6.7|6.7|6180000000|7150000000
2023-01-01 21:16:32|04708|949899|TYO 2181|649.14B|649140000000|2,828.0|629,192|-15.33%|32|2023-02-13|15/12/2022||||304260000000|2022-11-11|15/09/2022|36.84||302650000000|299520000000
2023-01-01 21:16:35|04709|952657|TYO 7956|259.42B|259420000000|2,168.0|747,510|-1.36%|36|2023-03-06|15/12/2022||20.54||25340000000|2022-11-08|15/09/2022|24.72|18.84|25420000000|25520000000
2023-01-01 21:16:38|04710|952627|TYO 7846|189.55B|189550000000|4,805.0|93,844|9.2%|31|2023-02-13|15/12/2022|||||2022-11-07|15/09/2022|79.72||26630000000|
2023-01-01 21:16:42|04711|952172|TYO 4927|411.49B|411490000000|1,860.0|689,390|-2.97%|31|2023-02-14|15/12/2022||8.2||47140000000|2022-10-31|15/09/2022|9.63|7.45|40910000000|42110000000
2023-01-01 21:16:46|04712|961975|TYO 3923|286.5B|286500000000|1,584.0|1,813,815|-48.9%|27|2023-02-10|15/12/2022||1.42||7060000000|2022-11-11|15/09/2022|1.32|1.35|6570000000|6530000000
2023-01-01 21:16:49|04713|952147|TYO 4755|947.68B|947680000000|596.0|11,374,118|-48.35%|31|2023-02-14|15/12/2022||-26.74||551440000000|2022-11-11|15/09/2022|-51.29|-12.47|471110000000|469420000000
2023-01-01 21:16:52|04714|952303|TYO 6098|6.68T|6680000000000|4,177.0|4,932,815|-40.09%|31|2023-02-13|15/12/2022||59.47||858230000000|2022-11-14|15/09/2022|52.96|65.35|878470000000|849550000000
2023-01-01 21:16:56|04715|952874|TYO 8876|324.74B|324740000000|2,124.0|387,726|2.16%|31|2023-02-09|15/12/2022||22.69||31250000000|2022-11-10|15/09/2022|63.22|25.28|30720000000|30830000000
2023-01-01 21:16:59|04716|100158|TYO 6723|2.12T|2120000000000|1,183.5|8,914,537|-16.83%|35|2023-02-10|15/12/2022||49.78||380290000000|2022-10-26|15/09/2022|41.11|50.66|387130000000|372840000000
2023-01-01 21:17:02|04717|946126|TYO 3941|224.9B|224900000000|908.0|811,011|4.37%|32|2023-02-07|15/12/2022||28.3||229410000000|2022-11-02|15/09/2022|22.36|28.3|213370000000|229290000000
2023-01-01 21:17:06|04718|44292|TYO 8308|1.71T|1710000000000|723.2|15,352,731|61.65%|38|2023-02-01|15/12/2022||16.31||151420000000|2022-11-11|15/09/2022|20.69|25.51|229630000000|215750000000
2023-01-01 21:17:10|04719|952126|TYO 4681|250.03B|250030000000|2,349.0|378,176|25.01%|31|2023-02-09|15/12/2022||23.55||42830000000|2022-11-09|15/09/2022|44.35|26.38|43790000000|43190000000
2023-01-01 21:17:13|04720|44192|TYO 7752|612.72B|612720000000|1,007.0|1,907,424|-5.98%|37|2023-02-02|15/12/2022||27.12||526080000000|2022-11-04|15/09/2022|11.89|18.59|514200000000|495150000000
2023-01-01 21:17:17|04721|946185|TYO 5947|479.66B|479660000000|9,830.0|119,448|-5.3%|32|2023-02-08|15/12/2022||113.73||114620000000|2022-11-04|15/09/2022|129.43|110.81|99340000000|100980000000
2023-01-01 21:17:20|04722|946232|TYO 6963|935.3B|935300000000|9,530.0|793,110|-8.98%|32|2023-02-03|15/12/2022||229.46||133390000000|2022-11-01|15/09/2022|265.13|239.62|134800000000|131370000000
2023-01-01 21:17:24|04723|949911|TYO 4527|529.28B|529280000000|2,320.0|737,745|33.53%|32|2023-02-08|15/12/2022||35.5||59300000000|2022-11-10|15/09/2022|54.33|46.03|58060000000|54770000000
2023-01-01 21:17:28|04724|946255|TYO 7453|413B|413000000000|1,566.0|2,981,185|-10.72%|33|2023-04-13|15/02/2023||18.98||133830000000|2023-01-10|15/11/2022||24.1||136620000000
2023-01-01 21:17:33|04725|946204|TYO 6417|312.38B|312380000000|5,380.0|262,079|80.48%|32|2023-02-09|15/12/2022||||49800000000|2022-11-07|15/09/2022|230.32||42200000000|27200000000
2023-01-01 21:17:36|04726|946317|TYO 9065|282.53B|282530000000|4,830.0|133,405|1.26%|32|2023-02-02|15/12/2022||||144260000000|2022-10-31|15/09/2022|133.67||147580000000|143760000000
2023-01-01 21:17:40|04727|946276|TYO 8136|384.92B|384920000000|4,780.0|341,073|91.28%|32|2023-02-15|15/12/2022||||17100000000|2022-11-04|15/09/2022|27.62||16800000000|14350000000
2023-01-01 21:17:43|04728|1131558|TYO 4443|159.82B|159820000000|1,276.0|2,519,553|-49.1%|17|2023-04-11|15/02/2023||2.4||6330000000|2023-01-12|15/11/2022||1.76||6210000000
2023-01-01 21:17:46|04729|946149|TYO 4536|414.25B|414250000000|1,074.0|1,570,795|-23.67%|35|2023-02-08|15/09/2023||||69796000000|2023-02-07|15/12/2022||14.24||67850000000
2023-01-01 21:17:50|04730|946183|TYO 5929|269.86B|269860000000|1,221.0|535,526|-0.49%|32|2023-02-01|15/12/2022||14.83||127520000000|2022-10-31|15/09/2022|49.38|48.56|149220000000|146230000000
2023-01-01 21:17:53|04731|44179|TYO 2501|255.5B|255500000000|3,280.0|312,365|50.25%|37|2023-02-16|15/12/2022||34.31||134900000000|2022-11-09|15/09/2022|72.98|61.69|132020000000|126230000000
2023-01-01 21:17:57|04732|952104|TYO 4887|180.64B|180640000000|4,125.0|120,419|-6.14%|31|2023-02-13|15/12/2022||150.46||56100000000|2022-11-08|15/09/2022|68.23|162.79|48180000000|52570000000
2023-01-01 21:18:04|04733|946294|TYO 8473|684.37B|684370000000|2,517.0|1,561,394|-19.71%|32|2023-01-31|15/12/2022||70.8||211970000000|2022-11-14|15/09/2022|40.5|76.24|238080000000|269120000000
2023-01-01 21:18:07|04734|946339|TYO 9719|625.93B|625930000000|2,001.0|586,335|-12.58%|32|2023-02-01|15/12/2022||31.93||112000000000|2022-10-31|15/09/2022|29.52|29.06|108680000000|109780000000
2023-01-01 21:18:11|04735|44318|TYO 9735|1.63T|1630000000000|7,543.0|512,110|-5.55%|26|2023-02-09|15/12/2022||116.1||276920000000|2022-11-10|15/09/2022|96.68|101.1|268990000000|265510000000
2023-01-01 21:18:15|04736|946207|TYO 6460|440.63B|440630000000|1,997.0|1,173,224|10.51%|32|2023-02-07|15/12/2022||91.07||115600000000|2022-10-31|15/09/2022|29.27|41.3|83980000000|82870000000
2023-01-01 21:18:20|04737|952890|TYO 9024|432.8B|432800000000|1,442.0|1,424,515|34.01%|31|2023-02-09|15/12/2022||7.8||102710000000|2022-11-10|15/09/2022|202.82|3.3|109160000000|106330000000
2023-01-01 21:18:23|04738|946217|TYO 6724|648.15B|648150000000|1,926.0|1,554,158|-7%|32|2023-02-02|15/12/2022||44.91||362850000000|2022-10-28|15/09/2022|68.9|55.35|335250000000|330400000000
2023-01-01 21:18:27|04739|946318|TYO 9076|212.48B|212480000000|1,172.0|287,929|0.6%|32|2023-02-09|15/12/2022||||163100000000|2022-11-11|15/09/2022|24.64||153840000000|151500000000
2023-01-01 21:18:31|04740|946139|TYO 4204|782.05B|782050000000|1,845.0|1,038,589|-4.01%|32|2023-01-30|15/12/2022||34.56||318800000000|2022-10-27|15/09/2022|56.1|40.8|325490000000|324610000000
2023-01-01 21:18:36|04741|44154|TYO 1928|1.55T|1550000000000|2,333.5|2,108,845|-5.49%|38|2023-03-09|15/01/2023||47.33||804930000000|2022-12-08|15/10/2022|68.99|42.89|706440000000|711850000000
2023-01-01 21:18:39|04742|44254|TYO 3382|5T|5000000000000|5,660.0|1,890,595|11.95%|38|2023-04-06|15/02/2023||70.01||3242710000000|2023-01-12|15/11/2022||76.21||3052280000000
2023-01-01 21:18:43|04743|952815|TYO 8410|306.77B|306770000000|262.0|4,480,331|10.08%|31|2023-02-03|15/12/2022||4.79||39000000000|2022-11-04|15/09/2022|4.06|4.61|37960000000|37110000000
2023-01-01 21:18:46|04744|1056361|TYO 9143|1.16T|1160000000000|1,830.0|1,219,555|-32.05%|22|2023-02-03|15/12/2022||78.8||411090000000|2022-10-28|15/09/2022|44.88|51.5|364370000000|386170000000
2023-01-01 21:18:50|04745|969284|TYO 6753|613.56B|613560000000|945.0|3,598,310|-28.46%|26|2023-02-01|15/12/2022||-0.9839||706640000000|2022-11-04|15/09/2022|-27.06|6.14|695820000000|662140000000
2023-01-01 21:18:53|04746|1011980|TYO 3697|411.36B|411360000000|23,340.0|348,666|-2.18%|27|2023-04-13|15/02/2023||119.32||22260000000|2023-01-12|15/11/2022||107.54||20340000000
2023-01-01 21:18:56|04747|946333|TYO 9507|157.39B|157390000000|765.0|791,824|-5.56%|32|2023-02-01|15/12/2022||17||204800000000|2022-10-28|15/09/2022|32.76|32.8|235440000000|235440000000
2023-01-01 21:19:00|04748|946260|TYO 7701|1.1T|1100000000000|3,745.0|675,655|-22.86%|32|2023-02-08|15/12/2022||47.05||116530000000|2022-11-07|15/09/2022|53.67|40.55|123250000000|114570000000
2023-01-01 21:19:06|04749|946277|TYO 8227|482.54B|482540000000|13,100.0|155,568|35.61%|33|2023-04-03|15/02/2023||222.58||150180000000|2022-12-26|15/11/2022|301.8|223.13|162560000000|160150000000
2023-01-01 21:19:09|04750|946252|TYO 7309|1.9T|1900000000000|20,920.0|316,476|-31.77%|32|2023-02-14|15/12/2022||304.55||157570000000|2022-10-25|15/09/2022|494.34|315.96|163980000000|146760000000
2023-01-01 21:19:13|04751|44139|TYO 1803|521.6B|521600000000|704.0|1,827,434|-1.26%|38|2023-02-10|15/12/2022||24.99||485410000000|2022-11-08|15/09/2022|10.31|15.34|441210000000|430940000000
2023-01-01 21:19:16|04752|44115|TYO 4063|6.58T|6580000000000|16,225.0|1,247,850|-18.55%|37|2023-01-27|15/12/2022||431.98||678240000000|2022-10-27|15/09/2022|509.71|440.95|752630000000|657980000000
2023-01-01 21:19:20|04753|946234|TYO 6967|457.95B|457950000000|3,390.0|1,596,434|-38.25%|32|2023-01-31|15/12/2022||117.7||79590000000|2022-10-27|15/09/2022|135.63|125.84|77620000000|80760000000
2023-01-01 21:19:24|04754|44277|TYO 8303|437.39B|437390000000|2,148.0|1,153,615|14.68%|37|2023-02-07|15/12/2022||42.55||56107000000|2022-11-14|15/09/2022|151.18|116.59|105850000000|117300000000
2023-01-01 21:19:29|04755|44170|TYO 4507|1.96T|1960000000000|6,586.0|1,926,824|-18.94%|37|2023-02-02|15/12/2022||115.73||95450000000|2022-10-31|15/09/2022|75.04|70.41|78940000000|91010000000
2023-01-01 21:19:33|04756|946119|TYO 3360|254.27B|254270000000|2,688.0|252,161|0.3%|32|2023-02-07|15/12/2022||15.99||132780000000|2022-11-08|15/09/2022|27.12|48.19|142310000000|128790000000
2023-01-01 21:19:37|04757|44215|TYO 4911|2.58T|2580000000000|6,471.0|2,353,547|0.89%|37|2023-02-09|15/12/2022||9.31||295780000000|2022-11-10|15/09/2022|32.03|16.82|269340000000|248050000000
2023-01-01 21:19:42|04758|44322|TYO 5831|594.66B|594660000000|1,055.0|2,272,213|28.35%|38|2023-03-01|15/12/2022|||||2022-11-07|15/09/2022|||38400000000|39760000000
2023-01-01 21:19:47|04759|949826|TYO 1414|298.07B|298070000000|5,620.0|154,892|8.7%|32|2023-02-10|15/12/2022||64.26||21890000000|2022-11-10|15/09/2022|47.97|51|18290000000|20080000000
2023-01-01 21:19:50|04760|952951|TYO 9601|161.36B|161360000000|11,680.0|29,245|-2.75%|31|2023-01-13|15/11/2022|||||2022-10-13|15/08/2022|103.75||19720000000|
2023-01-01 21:19:55|04761|44304|TYO 4004|366.22B|366220000000|2,020.0|1,507,976|-16.36%|37|2023-02-15|15/12/2022||||412370000000|2022-11-07|15/09/2022|43.9||378120000000|394900000000
2023-01-01 21:19:58|04762|951927|TYO 3197|347.4B|347400000000|1,527.0|1,353,094|1.06%|31|2023-02-16|15/12/2022||-1.85||76770000000|2022-11-11|15/09/2022|-8.07|8.35|80280000000|84640000000
2023-01-01 21:20:02|04763|946197|TYO 6273|3.63T|3630000000000|55,580.0|223,932|-28.37%|32|2023-02-08|15/12/2022||782.3||202360000000|2022-11-14|15/09/2022|882.31|629.32|210170000000|204840000000
2023-01-01 21:20:06|04764|951783|TYO 2175|291.95B|291950000000|3,355.0|319,810|-25.94%|31|2023-01-31|15/12/2022||2.87||10190000000|2022-10-28|15/09/2022|13.24|12.07|10820000000|10530000000
2023-01-01 21:20:08|04765|1116052|TYO 9434|7.03T|7030000000000|1,488.0|7,535,787|2.3%|23|2023-02-09|15/12/2022||53.95||1549990000000|2022-11-04|15/09/2022|23.01|25.1|1446560000000|1432750000000
2023-01-01 21:20:12|04766|44333|TYO 9984|8.25T|8250000000000|5,644.0|18,067,377|3.86%|37|2023-02-08|15/12/2022||-51.24||1694840000000|2022-11-11|15/09/2022|1855.9|104.5|1610450000000|1589090000000
2023-01-01 21:20:16|04767|951812|TYO 2331|363.94B|363940000000|3,595.0|262,556|-21.33%|31|2023-01-31|15/12/2022||68.2||124660000000|2022-10-28|15/09/2022|52.43|66.6|122050000000|124250000000
2023-01-01 21:20:19|04768|44199|TYO 2768|580.1B|580100000000|2,513.0|1,230,737|45.43%|37|2023-02-03|15/12/2022|||||2022-11-01|15/09/2022|146.09||654810000000|
2023-01-01 21:20:23|04769|44123|TYO 8630|1.97T|1970000000000|5,860.0|1,210,781|20.6%|30|2023-02-15|15/12/2022||122.78||1146000000000|2022-11-18|15/09/2022|-180.93|91.12|1279200000000|1203300000000
2023-01-01 21:20:25|04770|44266|TYO 6758|12.4T|12400000000000|10,035.0|3,562,769|-30.67%|26|2023-02-02|15/12/2022||216.07||3511610000000|2022-11-01|15/09/2022|213.44|163.8|2751880000000|2677420000000
2023-01-01 21:20:29|04771|946312|TYO 9003|217.9B|217900000000|2,224.0|227,997|5.6%|32|2023-02-02|15/12/2022||||51100000000|2022-11-02|15/09/2022|4.57||61160000000|38760000000
2023-01-01 21:20:32|04772|946337|TYO 9684|733.83B|733830000000|6,130.0|488,648|3.9%|32|2023-02-07|15/12/2022||82.07||90950000000|2022-11-07|15/09/2022|176.46|84.79|88520000000|81270000000
2023-01-01 21:20:35|04773|946230|TYO 6923|405.21B|405210000000|2,529.0|487,642|-12.16%|32|2023-01-30|15/12/2022||62.35||117350000000|2022-10-31|15/09/2022|48.31|37.9|120040000000|102100000000
2023-01-01 21:20:39|04774|44167|TYO 7270|1.56T|1560000000000|2,027.5|3,216,079|-1.43%|37|2023-02-08|15/12/2022||89.74||1026720000000|2022-11-02|15/09/2022|66.04|64.83|916800000000|964620000000
2023-01-01 21:20:44|04775|946259|TYO 7649|354.06B|354060000000|5,870.0|186,216|-15.78%|33|2023-04-05|15/02/2023||71.55||169460000000|2022-12-27|15/11/2022|85.67|80.89|163580000000|161880000000
2023-01-01 21:20:47|04776|44279|TYO 3436|615.24B|615240000000|1,757.0|5,188,787|-25.2%|34|2023-02-09|15/12/2022||52||115440000000|2022-11-08|15/09/2022|58.45|53.59|116250000000|115100000000
2023-01-01 21:20:51|04777|946138|TYO 4203|184.22B|184220000000|3,915.0|116,887|-32.85%|32|2023-02-06|15/12/2022||||74450000000|2022-11-07|15/09/2022|96.05||71740000000|72240000000
2023-01-01 21:20:55|04778|44309|TYO 4005|776.81B|776810000000|474.0|7,187,615|-12.55%|37|2023-01-30|15/12/2022||22.57||765990000000|2022-11-01|15/09/2022|6.77|13.52|754430000000|790850000000
2023-01-01 21:21:00|04779|44242|TYO 8053|2.75T|2750000000000|2,196.0|3,732,124|29.14%|37|2023-02-09|15/12/2022||82.92||1611470000000|2022-11-04|15/09/2022|155.89|111.85|1739150000000|1556730000000
2023-01-01 21:21:04|04780|44165|TYO 4506|396.9B|396900000000|999.0|1,031,500|-24.6%|37|2023-01-31|15/12/2022||13.66||148580000000|2022-10-31|15/09/2022|-96.63|12.13|159410000000|147480000000
2023-01-01 21:21:08|04781|44126|TYO 5802|1.17T|1170000000000|1,504.5|2,222,860|0.33%|37|2023-02-02|15/12/2022||27.59||1033040000000|2022-11-02|15/09/2022|18.95|32|1013960000000|919430000000
2023-01-01 21:21:12|04782|949876|TYO 1911|466.22B|466220000000|2,333.0|1,365,935|4.81%|32|2023-02-14|15/12/2022||213.7||422880000000|2022-10-31|15/09/2022|165.91|38.7|423510000000|397790000000
2023-01-01 21:21:18|04783|44156|TYO 6302|323.88B|323880000000|2,644.0|406,753|-5.2%|37|2023-02-01|15/12/2022||||266980000000|2022-11-11|15/09/2022|70.95||262440000000|262400000000
2023-01-01 21:21:21|04784|44330|TYO 5713|1.28T|1280000000000|4,671.0|1,742,374|7.38%|38|2023-02-08|15/12/2022||66.02||348210000000|2022-11-08|15/09/2022|155.04|116.31|352970000000|334590000000
2023-01-01 21:21:24|04785|969280|TYO 8309|1.69T|1690000000000|4,588.0|1,217,566|19.39%|26|2023-02-01|15/12/2022||127.74||183080000000|2022-11-11|15/09/2022|107.33|304.3|174850000000|379400000000
2023-01-01 21:21:27|04786|44302|TYO 8316|7.24T|7240000000000|5,296.0|7,808,966|34.31%|30|2023-02-01|15/12/2022||157.08||783300000000|2022-11-14|15/09/2022|199.09|219.41|835160000000|1132250000000
2023-01-01 21:21:31|04787|44255|TYO 5232|111.5B|111500000000|3,255.0|190,579|-7.92%|37|2023-02-10|15/12/2022||-2.9||56930000000|2022-11-09|15/09/2022|-52.59|-8.6|50170000000|51780000000
2023-01-01 21:21:35|04788|44178|TYO 8830|1.48T|1480000000000|3,121.0|1,378,473|-7.74%|37|2023-02-09|15/12/2022||81.04||251950000000|2022-11-11|15/09/2022|86.85|77.42|231350000000|238780000000
2023-01-01 21:21:40|04789|946171|TYO 5110|302.99B|302990000000|1,152.0|921,615|-1.71%|32|2023-02-15|15/12/2022||30.84||334450000000|2022-11-09|15/09/2022|-10.7|-5.7|269400000000|268520000000
2023-01-01 21:21:43|04790|946345|TYO 9989|457.75B|457750000000|3,915.0|327,711|30.28%|32|2023-02-10|15/12/2022||||178130000000|2022-11-14|15/09/2022|54.94||172770000000|175980000000
2023-01-01 21:21:48|04791|951840|TYO 2587|1.4T|1400000000000|4,500.0|750,874|8.17%|31|2023-02-16|15/12/2022||34.5||364140000000|2022-11-11|15/09/2022|62.41|78.66|402390000000|392610000000
2023-01-01 21:21:51|04792|946344|TYO 9987|295.45B|295450000000|3,570.0|283,956|7.53%|32|2023-02-08|15/12/2022||||613360000000|2022-11-11|15/09/2022|92.87||584560000000|584560000000
2023-01-01 21:21:55|04793|44162|TYO 7269|2.07T|2070000000000|4,271.0|1,844,597|-3.57%|37|2023-02-06|15/12/2022||98.25||1121310000000|2022-11-08|15/09/2022|117.01|84.7|1154150000000|1078750000000
2023-01-01 21:21:58|04794|946229|TYO 6869|1.67T|1670000000000|7,998.0|634,313|-48.57%|32|2023-02-08|15/12/2022||70.26||107100000000|2022-11-09|15/09/2022|76.28|21.74|107990000000|101390000000
2023-01-01 21:22:02|04795|44148|TYO 8795|1.06T|1060000000000|1,902.0|2,719,602|29.21%|38|2023-02-15|15/12/2022||-21.42||651900000000|2022-11-14|15/09/2022|-159.57|-23.34|744490000000|515600000000
2023-01-01 21:22:05|04796|952364|TYO 6395|116.5B|116500000000|917.0|252,095|-17.24%|31|2023-02-02|15/12/2022||||65060000000|2022-11-14|15/09/2022|0.74||53650000000|64060000000
2023-01-01 21:22:09|04797|44260|TYO 5233|240.79B|240790000000|2,057.0|503,315|-9.5%|38|2023-02-10|15/12/2022||85.4||222890000000|2022-11-10|15/09/2022|-138.7|-51.3|199470000000|209660000000
2023-01-01 21:22:13|04798|44129|TYO 1801|817.75B|817750000000|4,250.0|651,797|21.6%|38|2023-02-09|15/12/2022||110.34||443880000000|2022-11-11|15/09/2022|61.29|81.32|389000000000|393290000000
2023-01-01 21:22:17|04799|946154|TYO 4581|475.5B|475500000000|5,800.0|139,566|9.64%|32|2023-02-02|15/12/2022||56.11||75600000000|2022-11-10|15/09/2022|62.52|37.18|75450000000|75530000000
2023-01-01 21:22:21|04800|102044|TYO 4091|829.36B|829360000000|1,916.0|620,079|-23.76%|35|2023-02-07|15/12/2022||49.47||297920000000|2022-11-01|15/09/2022|41.27|46.76|297690000000|277060000000
2023-01-01 21:22:25|04801|44321|TYO 6976|477.25B|477250000000|3,830.0|1,414,961|-42.15%|38|2023-02-06|15/12/2022||104.11||89800000000|2022-11-07|15/09/2022|101.47|96.62|86270000000|90960000000
2023-01-01 21:22:29|04802|44194|TYO 2531|206.6B|206600000000|1,045.0|488,505|-14.41%|37|2023-01-31|15/12/2022|||||2022-11-10|15/09/2022|28.49||86500000000|
2023-01-01 21:22:32|04803|44252|TYO 8233|290.7B|290700000000|1,843.0|1,888,579|72.24%|38|2023-04-10|15/02/2023||||132730000000|2022-12-26|15/11/2022|57.05||108740000000|109970000000
2023-01-01 21:22:36|04804|44155|TYO 4502|6.34T|6340000000000|4,111.0|4,635,984|31.05%|37|2023-02-02|15/12/2022||73.54||997050000000|2022-10-27|15/09/2022|39.68|38.25|1002310000000|950310000000
2023-01-01 21:22:40|04805|946324|TYO 9401|256.95B|256950000000|1,532.0|289,323|-8.21%|32|2023-02-09|15/12/2022||||97320000000|2022-11-10|15/09/2022|9.52||89900000000|90340000000
2023-01-01 21:22:43|04806|44271|TYO 6762|1.64T|1640000000000|4,335.0|1,909,948|-3.45%|37|2023-02-01|15/12/2022||120.72||579570000000|2022-11-01|15/09/2022|146.52|127.61|611490000000|584350000000
2023-01-01 21:22:48|04807|952290|TYO 6028|379.73B|379730000000|3,525.0|375,774|1%|31|2023-02-03|15/12/2022||41.78||48640000000|2022-10-31|15/09/2022|38.8|26.88|48230000000|47670000000
2023-01-01 21:22:51|04808|44259|TYO 3401|247.47B|247470000000|1,288.0|812,934|-8.98%|37|2023-02-06|15/12/2022||||267530000000|2022-11-07|15/09/2022|1.57||266620000000|248900000000
2023-01-01 21:22:56|04809|44185|TYO 4543|2.8T|2800000000000|3,746.0|2,187,895|-22.92%|37|2023-02-09|15/12/2022||38.17||207040000000|2022-11-10|15/09/2022|23.76|36.79|205980000000|197760000000
2023-01-01 21:22:59|04810|946288|TYO 8369|439.03B|439030000000|5,860.0|208,097|9.94%|32|2023-02-01|15/12/2022|||||2022-11-14|15/09/2022|27.46||24250000000|
2023-01-01 21:23:03|04811|946291|TYO 5832|176.46B|176460000000|956.0|390,848|6.1%|31|2022-11-11|15/09/2022|30.31||37680000000||2022-07-28|15/06/2022|44.98||53790000000|
2023-01-01 21:23:07|04812|946283|TYO 8334|207.1B|207100000000|504.0|1,323,419|43.18%|32|2023-02-02|15/12/2022|||||2022-11-09|15/09/2022|12.61||45480000000|
2023-01-01 21:23:11|04813|946292|TYO 5830|222.88B|222880000000|715.0|690,306|24.13%|31|2022-11-11|15/09/2022|11.03||34360000000||2022-08-12|15/06/2022|52||51170000000|32600000000
2023-01-01 21:23:14|04814|946209|TYO 6481|308.29B|308290000000|2,515.0|607,927|-9.3%|32|2023-02-09|15/12/2022||47.02||95390000000|2022-11-07|15/09/2022|72.97|51.1|100870000000|95990000000
2023-01-01 21:23:18|04815|946122|TYO 3626|841.41B|841410000000|3,480.0|689,903|1.61%|32|2023-02-03|15/12/2022||42.78||125330000000|2022-11-02|15/09/2022|41.23|39.79|127230000000|125520000000
2023-01-01 21:23:21|04816|946130|TYO 4045|134.67B|134670000000|1,112.0|195,540|-3.81%|32|2023-02-09|15/12/2022|||||2022-10-31|15/09/2022|23.69||40740000000|
2023-01-01 21:23:26|04817|44183|TYO 9001|642.6B|642600000000|3,080.0|533,681|17.47%|37|2023-02-03|15/12/2022||34.03||142500000000|2022-11-02|15/09/2022|19.28|29.24|146400000000|137100000000
2023-01-01 21:23:30|04818|946084|TYO 1860|218.84B|218840000000|710.0|649,256|-2.47%|32|2023-02-10|15/12/2022||||134370000000|2022-11-11|15/09/2022|-1.55||124860000000|119130000000
2023-01-01 21:23:32|04819|44303|TYO 9602|888.49B|888490000000|5,080.0|324,358|3.15%|38|2023-04-14|15/02/2023||41.3||59980000000|2023-01-12|15/11/2022||44.7||60490000000
2023-01-01 21:23:36|04820|946336|TYO 9533|264.64B|264640000000|2,517.0|295,744|-14.07%|32|2023-02-01|15/12/2022||13.3||150000000000|2022-10-27|15/09/2022|-32.65|13.3|158330000000|140000000000
2023-01-01 21:23:40|04821|952722|TYO 8129|155.07B|155070000000|2,198.0|186,169|25.24%|31|2023-02-02|15/12/2022||||331600000000|2022-11-11|15/09/2022|21.79||356320000000|316500000000
2023-01-01 21:23:43|04822|946332|TYO 9506|345.51B|345510000000|691.0|2,421,081|-15.32%|32|2023-01-31|15/12/2022||-86.9||626300000000|2022-10-28|15/09/2022|-210.25|-188.55|781430000000|704340000000
2023-01-01 21:23:47|04823|44265|TYO 5301|228.76B|228760000000|1,073.0|1,959,211|-11.18%|37|2023-02-07|15/12/2022||61.25||86320000000|2022-11-07|15/09/2022|32.21|32.84|89260000000|77800000000
2023-01-01 21:23:51|04824|44143|TYO 8766|5.69T|5690000000000|2,827.5|6,440,390|32.71%|38|2023-02-15|15/12/2022||50.14||1658500000000|2022-11-18|15/09/2022|-18.66|26.08|1778860000000|1778900000000
2023-01-01 21:23:55|04825|44329|TYO 4043|129.15B|129150000000|1,796.0|322,139|-1.75%|37|2023-02-01|15/12/2022||||94820000000|2022-10-28|15/09/2022|28.96||82350000000|80600000000
2023-01-01 21:23:59|04826|44278|TYO 9501|765.83B|765830000000|476.0|19,672,076|60.27%|37|2023-01-31|15/12/2022||-1.8||1549800000000|2022-11-01|15/09/2022|-47.63|38.4|2028820000000|1877700000000
2023-01-01 21:24:02|04827|44237|TYO 8035|6.05T|6050000000000|38,880.0|1,488,548|-41.34%|37|2023-01-31|15/12/2022||470.15||475820000000|2022-11-10|15/09/2022|1149.68|961.02|709240000000|625430000000
2023-01-01 21:24:05|04828|44293|TYO 9531|1.12T|1120000000000|2,585.0|1,218,087|25.36%|37|2023-02-02|15/12/2022||85.9||873900000000|2022-10-27|15/09/2022|76.65|8|751340000000|558350000000
2023-01-01 21:24:10|04829|952044|TYO 4186|241.14B|241140000000|5,990.0|181,582|-11.91%|31|2023-02-14|15/12/2022||113.56||45120000000|2022-11-10|15/09/2022|136.45|172.53|45750000000|44870000000
2023-01-01 21:24:14|04830|44168|TYO 8804|334.02B|334020000000|1,599.0|930,505|-4.82%|38|2023-02-06|15/12/2022||19.87||93400000000|2022-11-10|15/09/2022|19.44|10.37|53390000000|57000000000
2023-01-01 21:24:17|04831|44188|TYO 9005|1T|1000000000000|1,663.0|1,387,944|8.84%|38|2023-02-10|15/12/2022||15.43||234300000000|2022-11-14|15/09/2022|18.59|11.29|225420000000|211310000000
2023-01-01 21:24:21|04832|44457|TYO 3289|451.74B|451740000000|628.0|2,766,224|-2.33%|37|2023-02-09|15/12/2022||6.98||231470000000|2022-11-09|15/09/2022|17.38|7.5|224710000000|221870000000
2023-01-01 21:24:24|04833|952609|TYO 7732|161.21B|161210000000|1,531.0|451,313|-7.72%|31|2023-01-31|15/12/2022||19.9||46990000000|2022-10-28|15/09/2022|30.8|24.4|55700000000|51650000000
2023-01-01 21:24:28|04834|44202|TYO 7911|640.55B|640550000000|1,954.0|778,881|-9.37%|37|2023-02-10|15/12/2022||||415400000000|2022-11-09|15/09/2022|118.73||411210000000|393300000000
2023-01-01 21:24:32|04835|44264|TYO 3402|1.18T|1180000000000|736.6|5,380,198|8.04%|37|2023-02-10|15/12/2022||17.11||664130000000|2022-11-08|15/09/2022|11.98|6.89|655930000000|632260000000
2023-01-01 21:24:35|04836|44211|TYO 6502|1.99T|1990000000000|4,603.0|2,145,847|-2.68%|36|2023-02-14|15/12/2022||105.6||786500000000|2022-11-11|15/09/2022|172.82|84.2|854560000000|837300000000
2023-01-01 21:24:38|04837|44324|TYO 4042|499.27B|499270000000|1,570.0|1,169,103|-7.97%|37|2023-02-02|15/12/2022||||266580000000|2022-11-01|15/09/2022|42.71||274320000000|269200000000
2023-01-01 21:24:42|04838|44270|TYO 5332|762.96B|762960000000|4,500.0|565,524|-14.93%|37|2023-02-02|15/12/2022||67.71||197640000000|2022-10-28|15/09/2022|49.03|40.93|174220000000|172770000000
2023-01-01 21:24:46|04839|44136|TYO 5901|294.33B|294330000000|1,622.0|530,973|18.14%|37|2023-02-03|15/12/2022|||||2022-10-31|15/09/2022|7.76||225220000000|
2023-01-01 21:24:51|04840|946109|TYO 2875|520.85B|520850000000|5,100.0|469,858|4.62%|32|2023-02-01|15/12/2022||91.07||115960000000|2022-10-31|15/09/2022|64.84|49.09|109810000000|102660000000
2023-01-01 21:24:55|04841|946170|TYO 5105|230.45B|230450000000|1,497.0|1,329,534|-16.56%|32|2023-02-17|15/12/2022||84.24||148670000000|2022-11-14|15/09/2022|89.24|60.41|126760000000|131020000000
2023-01-01 21:24:58|04842|44234|TYO 3101|88.89B|88890000000|999.0|338,574|-20.46%|37|2023-02-08|15/12/2022||||104430000000|2022-11-10|15/09/2022|35.64||100100000000|102550000000
2023-01-01 21:25:01|04843|946251|TYO 7282|265.84B|265840000000|2,053.0|336,450|-17.95%|32|2023-02-03|15/12/2022||||243030000000|2022-10-28|15/09/2022|43.4||244720000000|226500000000
2023-01-01 21:25:05|04844|946115|TYO 3116|330.04B|330040000000|1,766.0|388,439|-21.72%|32|2023-02-03|15/12/2022||77.54||423930000000|2022-10-28|15/09/2022|18.17|53.74|411460000000|385310000000
2023-01-01 21:25:09|04845|946195|TYO 6201|2.25T|2250000000000|7,240.0|447,626|-21.22%|32|2023-02-03|15/12/2022||214.68||821540000000|2022-10-28|15/09/2022|113.58|99.6|842870000000|775290000000
2023-01-01 21:25:12|04846|985692|TYO 7203|24.72T|24720000000000|1,812.5|24,406,318|-13.92%|27|2023-02-08|15/12/2022||54.78||9454180000000|2022-11-01|15/09/2022|31.77|50.69|9218230000000|8913950000000
2023-01-01 21:25:15|04847|44227|TYO 8015|1.72T|1720000000000|4,885.0|692,960|-7.83%|37|2023-02-03|15/12/2022|||||2022-10-28|15/09/2022|217.26||2532120000000|2532100000000
2023-01-01 21:25:29|04848|44200|TYO 4704|855.76B|855760000000|6,140.0|641,358|-3.91%|38|2023-02-16|15/12/2022||39.79||61980000000|2022-11-10|15/09/2022|96.78|65.6|56800000000|56720000000
2023-01-01 21:25:33|04849|946254|TYO 7313|193.18B|193180000000|1,515.0|268,160|7.14%|32|2023-02-02|15/12/2022||36.5||109600000000|2022-11-11|15/09/2022|19.6|26.1|114930000000|99460000000
2023-01-01 21:25:37|04850|946150|TYO 4540|221.46B|221460000000|2,898.0|138,565|-11.51%|32|2023-02-03|15/12/2022||||36030000000|2022-11-04|15/09/2022|68.76||35690000000|32990000000
2023-01-01 21:25:41|04851|946120|TYO 3391|495.74B|495740000000|10,200.0|300,052|-7.61%|33|2023-03-14|15/02/2023||108.94||242840000000|2022-12-20|15/11/2022|146.79|106.28|240930000000|237700000000
2023-01-01 21:25:45|04852|946326|TYO 9409|136.34B|136340000000|1,340.0|175,127|-6.49%|32|2023-02-07|15/12/2022||||81700000000|2022-11-10|15/09/2022|39.89||72620000000|73650000000
2023-01-01 21:25:49|04853|44135|TYO 4208|188.13B|188130000000|1,938.0|421,111|-3%|37|2023-02-03|15/12/2022||||144070000000|2022-11-04|15/09/2022|-62.77||128600000000|134500000000
2023-01-01 21:25:53|04854|946219|TYO 6728|273.82B|273820000000|5,560.0|348,602|-22.78%|32|2023-02-13|15/12/2022||112.77||62220000000|2022-11-11|15/09/2022|82.29|80.05|56180000000|55680000000
2023-01-01 21:25:57|04855|946275|TYO 8113|3.03T|3030000000000|5,068.0|1,194,200|1.38%|31|2023-02-16|15/12/2022||38.22||231900000000|2022-11-07|15/09/2022|34.84|35.99|232930000000|222450000000
2023-01-01 21:26:01|04856|946231|TYO 6925|191.84B|191840000000|1,627.0|514,982|-14.82%|32|2023-02-02|15/12/2022||28.9||41610000000|2022-11-02|15/09/2022|47.73|27.89|48230000000|41030000000
2023-01-01 21:26:04|04857|952141|TYO 4732|512.14B|512140000000|2,095.0|767,958|16.65%|31|2023-02-14|15/12/2022||29.8||20800000000|2022-11-08|15/09/2022|29.35|29.7|21290000000|20060000000
2023-01-01 21:26:10|04858|946121|TYO 3591|139.76B|139760000000|2,372.0|205,411|11.1%|32|2023-02-10|15/12/2022||||50000000000|2022-11-11|15/09/2022|29.74||48480000000|54970000000
2023-01-01 21:26:13|04859|949905|TYO 3141|642.55B|642550000000|3,075.0|553,737|-14.35%|31|2023-04-12|15/02/2023||30.86||293760000000|2023-01-10|15/11/2022||23.88||276560000000
2023-01-01 21:26:17|04860|44213|TYO 9021|1.4T|1400000000000|5,729.0|1,470,166|19.11%|37|2023-01-30|15/12/2022||132.32||347360000000|2022-11-01|15/09/2022|27.31|-12.25|319560000000|308560000000
2023-01-01 21:26:21|04861|946093|TYO 2267|1.33T|1330000000000|8,560.0|475,629|42.67%|32|2023-01-31|15/12/2022||127.37||132640000000|2022-11-11|15/09/2022|99.06|96.1|124800000000|118520000000
2023-01-01 21:26:24|04862|946341|TYO 9831|353.35B|353350000000|467.0|4,713,281|18.83%|32|2023-02-02|15/12/2022||20.33||401220000000|2022-11-04|15/09/2022|3.9|6.36|398780000000|416490000000
2023-01-01 21:26:28|04863|946293|TYO 8418|197.34B|197340000000|861.0|666,115|27.93%|32|2023-02-09|15/12/2022|||||2022-11-11|15/09/2022|19.99||37070000000|
2023-01-01 21:26:31|04864|44212|TYO 7951|844.56B|844560000000|4,920.0|494,916|-13.23%|37|2023-02-06|15/12/2022||79.05||127800000000|2022-11-02|15/09/2022|71.15|55.04|112120000000|112050000000
2023-01-01 21:26:35|04865|946248|TYO 7272|1.02T|1020000000000|3,010.0|1,716,261|9.1%|32|2023-02-09|15/12/2022||88.81||558720000000|2022-11-07|15/09/2022|147.63|95.45|608200000000|542820000000
2023-01-01 21:26:38|04866|44228|TYO 9064|756.06B|756060000000|2,087.0|1,239,744|-22.79%|37|2023-02-01|15/12/2022||93.92||518370000000|2022-11-07|15/09/2022|27.69|36.88|459600000000|451800000000
2023-01-01 21:26:42|04867|946175|TYO 5444|286.96B|286960000000|4,505.0|142,816|20.94%|32|2023-01-31|15/12/2022||||47400000000|2022-10-31|15/09/2022|311.41||47780000000|49700000000
2023-01-01 21:26:46|04868|946092|TYO 2212|328.39B|328390000000|1,574.0|755,023|3.01%|32|2023-02-14|15/12/2022||9.04||284000000000|2022-10-25|15/09/2022|4.48|4.94|263880000000|255540000000
2023-01-01 21:26:50|04869|952774|TYO 8279|263.41B|263410000000|6,780.0|53,389|-3%|31|2023-02-09|15/12/2022||||146720000000|2022-11-10|15/09/2022|143.08||142860000000|142600000000
2023-01-01 21:26:53|04870|44226|TYO 6506|1.1T|1100000000000|4,225.0|1,245,452|-25.09%|40|2023-04-10|15/02/2023||43.71||146050000000|2023-01-10|15/11/2022||45.26||142750000000
2023-01-01 21:26:56|04871|44291|TYO 6841|561.89B|561890000000|2,105.0|940,987|1.49%|38|2023-02-07|15/12/2022||32.09||107820000000|2022-11-01|15/09/2022|29.74|25.95|111920000000|105040000000
2023-01-01 21:27:00|04872|44230|TYO 5101|330.72B|330720000000|2,058.0|603,277|11.67%|37|2023-02-16|15/12/2022||74.1||241330000000|2022-11-11|15/09/2022|62.23|35.5|224280000000|205630000000
2023-01-01 21:27:05|04873|953009|TYO 9861|148.12B|148120000000|2,290.0|268,742|-1.34%|32|2023-04-11|15/02/2023||||42440000000|2023-01-13|15/11/2022||||41810000000
2023-01-01 21:27:08|04874|44195|TYO 4689|2.49T|2490000000000|332.0|20,873,760|-50.25%|27|2023-02-03|15/12/2022||3.71||457780000000|2022-11-02|15/09/2022|2.01|3.82|394340000000|404410000000
2023-01-01 21:27:11|04875|952499|TYO 7164|347.41B|347410000000|5,050.0|129,644|0.8%|31|2023-02-06|15/12/2022||||10700000000|2022-11-04|15/09/2022|86.12||10370000000|10420000000
2023-01-01 21:27:15|04876|946258|TYO 7550|504.28B|504280000000|3,310.0|320,015|22.41%|32|2023-02-07|15/12/2022||||191310000000|2022-11-11|15/09/2022|19.28||197330000000|189790000000
2023-01-01 21:27:18|04877|946140|TYO 4205|283.58B|283580000000|1,336.0|758,219|0.68%|32|2023-01-30|15/12/2022||41.08||103700000000|2022-10-31|15/09/2022|41.21|40.14|99840000000|99700000000
2023-01-01 21:27:23|04878|946113|TYO 3092|977.53B|977530000000|3,260.0|796,116|-9.19%|32|2023-02-02|15/12/2022||36.68||51850000000|2022-10-28|15/09/2022|30.37|29.68|41180000000|41210000000
2023-01-01 21:27:27|04879|44176|TYO 6366|92.97B|92970000000|359.0|1,357,723|1.99%|38|2023-02-09|15/12/2022||||130000000000|2022-11-08|15/09/2022|10.07||108570000000|105000000000
2023-01-01 21:27:31|04880|44197|TYO 7762|173.96B|173960000000|593.0|1,888,134|19.08%|38|2023-02-10|15/12/2022||18.5||83300000000|2022-11-14|15/09/2022|18.43|15.85|76340000000|74900000000
2023-01-01 21:27:34|04881|44131|TYO 5803|277.01B|277010000000|1,004.0|2,199,719|77.7%|37|2023-02-06|15/12/2022||||198430000000|2022-11-09|15/09/2022|85.32||218160000000|192180000000
2023-01-01 21:27:39|04882|44331|TYO 7004|139.21B|139210000000|826.0|847,416|3.51%|37|2023-02-06|15/12/2022||||117300000000|2022-11-07|15/09/2022|-7.03||110880000000|106780000000
2023-01-01 21:27:42|04883|44118|TYO 8628|201.86B|201860000000|785.0|570,777|-0.76%|37|2023-01-26|15/12/2022|||||2022-10-26|15/09/2022|7.44||7670000000|
2023-01-01 21:27:48|04884|44326|TYO 7003|39.7B|39700000000|384.0|711,176|0.79%|37|2023-02-07|15/12/2022||||147000000000|2022-11-10|15/09/2022|39.9||61160000000|177825000000
2023-01-01 21:27:50|04885|44245|TYO 5202|51.41B|51410000000|567.0|1,043,518|10.53%|37|2023-02-09|15/12/2022||11.7||182990000000|2022-11-10|15/09/2022|-458.96|35.1|197740000000|178930000000
2023-01-01 21:27:54|04886|44251|TYO 6703|61.59B|61590000000|711.0|337,848|-21.35%|37|2023-02-02|15/12/2022||||93900000000|2022-11-09|15/09/2022|-28.55||84630000000|89600000000
2023-01-01 21:27:58|04887|44300|TYO 5541|36.86B|36860000000|1,890.0|297,756|-11.31%|38|2023-02-10|15/12/2022|||||2022-11-09|15/09/2022|-156.61||6790000000|14200000000
2023-01-01 21:28:03|04888|44258|TYO 9412|140.88B|140880000000|485.0|415,708|15.48%|37|2023-02-01|15/12/2022||14.3||30400000000|2022-11-02|15/09/2022|12.64|13.5|29190000000|29140000000
2023-01-01 21:28:07|04889|44320|TYO 5707|27.7B|27700000000|2,045.0|197,737|-10.27%|38|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|37.4||40430000000|
2023-01-01 21:28:11|04890|44239|TYO 3103|14.18B|14180000000|246.0|581,456|-18%|38|2023-02-08|15/12/2022||||31710000000|2022-11-09|15/09/2022|13.74||29510000000|30260000000
2023-01-01 21:28:14|04891|949806|NZ A2M|5.02B|5020000000|6.88|3,079,838|26.01%|1|2017-02-15|15/06/2017|||||
2023-01-01 21:28:17|04892|7433|ASX ABP|2.35B|2350000000|2.63|1,007,767|-30.61%|19|2023-02-15|15/12/2022||8.90||97000000|2022-08-16|15/06/2022|0.23||169800000|
2023-01-01 21:28:20|04893|7722|ASX ABC|1.08B|1080000000|1.655|1,981,237|-41.31%|19|2023-02-23|15/12/2022||8.00||842480000|2022-08-22|15/06/2022|0.07||812400000|732000000
2023-01-01 21:28:23|04894|977691|ASX APT|19.97B|19970000000|66.47|2,013,129|-19.93%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2023-01-01 21:28:26|04895|618|ASX AGL|5.43B|5430000000|8.07|2,118,593|31.43%|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
2023-01-01 21:28:29|04896|7462|ASX ALQ|5.92B|5920000000|12.23|1,013,855|-6.5%|20|2023-03-01|15/12/2022|||||2022-11-13|15/09/2022|0.3319|25.53|1190000000|1012000000
2023-01-01 21:28:33|04897|101951|ASX ALU|4.62B|4620000000|35.08|325,316|-22.37%|18|2023-02-13|15/12/2022||0.19||104000000|2022-10-06|15/09/2022||||
2023-01-01 21:28:36|04898|629|ASX AWC|4.41B|4410000000|1.520|10,546,447|-18.5%|23|2023-02-21|15/12/2022||0.01||59000000|2022-10-20|15/09/2022||||106000000
2023-01-01 21:28:38|04899|621|ASX AMC|25.57B|25570000000|17.700|1,651,763|7.14%|27|2023-01-31|15/12/2022||0.2674||5660000000|2022-11-01|15/09/2022|0.2823|0.2718|5790000000|5440000000
2023-01-01 21:28:42|04900|630|ASX AMP|4B|4000000000|1.315|10,853,142|30.2%|19|2023-02-08|15/12/2022||2.70||676000000|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000
2023-01-01 21:28:45|04901|1161838|ASX ALD|6.74B|6740000000|28.28|940,427|-4.65%|20|2023-02-20|15/12/2022||127.40||16530000000|2022-10-24|15/09/2022||||
2023-01-01 21:28:49|04902|7689|ASX ANN|3.57B|3570000000|28.24|302,843|-10.38%|19|2023-02-13|15/12/2022||0.67||1009000000|2022-08-23|15/06/2022||0.69||968000000
2023-01-01 21:28:52|04903|636|ASX ANZDA|70.67B|70670000000|23.660|5,946,008|-13.31%|32|2023-05-01|15/03/2023||118.60||10493000000|2023-02-16|15/12/2022||||
2023-01-01 21:28:55|04904|7374|ASX APE|2.77B|2770000000|10.85|345,342|-19.27%|15|2023-02-24|15/12/2022||51.83||5110000000|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000
2023-01-01 21:28:59|04905|7596|ASX APA|12.7B|12700000000|10.760|1,818,457|6.96%|19|2023-02-20|15/12/2022||0.1317||1378000000|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000
2023-01-01 21:29:01|04906|947527|ASX APX|306.15M|306150000|2.49|1,037,346|-77.69%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2023-01-01 21:29:04|04907|7778|ASX ARB|2.1B|2100000000|25.67|200,051|-51.11%|17|2023-02-20|15/12/2022||80.13||357550000|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000
2023-01-01 21:29:08|04908|7387|ASX ALL|20.07B|20070000000|30.520|1,494,066|-29.95%|30|2023-01-26|15/12/2022|||||2022-11-15|15/09/2022|0.65|82.00|2830000000|2909000000
2023-01-01 21:29:11|04909|633|ASX ASX|13.17B|13170000000|68.02|496,089|-26.78%|30|2023-02-16|15/12/2022||126.80||492670000|2022-10-06|15/09/2022||||
2023-01-01 21:29:15|04910|32445|ASX ALX|9.56B|9560000000|6.61|3,991,486|2.22%|30|2023-03-02|15/12/2022||0.2829||67000000|2022-10-19|15/09/2022||||
2023-01-01 21:29:18|04911|7786|ASX AUB|2.29B|2290000000|22.53|252,023|-10.7%|17|2023-02-20|15/12/2022||40.06||327000000|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000
2023-01-01 21:29:22|04912|14232|NZ AIA|10.72B|10720000000|7.39|678,189|2.64%|29|2023-02-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:29:25|04913|32570|ASX AZJ|6.87B|6870000000|3.730|6,361,926|6.88%|19|2023-02-13|15/12/2022||13.83||1512000000|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000
2023-01-01 21:29:28|04914|8649|ASX AST|9.93B|9930000000|2.590|13,336,113|0.78%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2023-01-01 21:29:31|04915|7470|ASX ASB|757.62M|757620000|2.08|658,779|6.67%|16|2023-02-22|15/12/2022||10.00||863990000|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000
2023-01-01 21:29:35|04916|7793|ASX BOQ|4.48B|4480000000|6.90|2,592,738|-14.71%|20|2023-04-20|15/02/2023||39.56||920510000|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000
2023-01-01 21:29:39|04917|947573|ASX BAP|2.19B|2190000000|6.46|751,444|-7.85%|19|2023-02-14|15/12/2022||18.00||956570000|2022-11-30|15/09/2022||||
2023-01-01 21:29:42|04918|7466|ASX BPT|3.64B|3640000000|1.595|7,018,536|26.59%|32|2023-02-13|15/12/2022||9.70||398000000|2022-10-19|15/09/2022|||437000000|437000000
2023-01-01 21:29:45|04919|101956|ASX BGA|1.18B|1180000000|3.88|691,165|-31.57%|16|2023-02-22|15/12/2022||17.00||1900000000|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000
2023-01-01 21:29:49|04920|7528|ASX BEN|5.55B|5550000000|9.81|1,654,860|7.8%|19|2023-02-20|15/12/2022||39.53||875010000|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000
2023-01-01 21:29:51|04921|617|ASX BHP|231.3B|231300000000|45.630|9,549,351|23.48%|21|2023-02-20|15/12/2022||1.6||36262000000|2022-10-18|15/09/2022||||
2023-01-01 21:29:55|04922|7784|ASX BKL|1.4B|1400000000|72.20|25,984|-20.9%|31|2023-02-22|15/12/2022||91.00||307510000|2022-11-30|15/09/2022||||
2023-01-01 21:29:58|04923|620|ASX BSL|7.71B|7710000000|16.840|1,694,600|-19.43%|19|2023-02-20|15/12/2022||317.67||8815000000|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000
2023-01-01 21:30:03|04924|7411|ASX BLD|3.19B|3190000000|2.890|1,853,920|-19.41%|29|2023-02-14|15/12/2022||8.00||1938000000|2022-10-24|15/09/2022||||
2023-01-01 21:30:06|04925|631|ASX BXB|16.81B|16810000000|12.070|3,628,348|13.55%|23|2023-02-24|15/12/2022||0.20||2746000000|2022-10-20|15/09/2022||||1350000000
2023-01-01 21:30:09|04926|39192|ASX BRG|2.63B|2630000000|18.35|311,176|-42.11%|19|2023-02-14|15/12/2022||55.00||833730000|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000
2023-01-01 21:30:13|04927|7541|ASX BKW|3.37B|3370000000|22.17|189,801|-8.24%|18|2023-03-23|15/01/2023|||||2022-09-21|15/07/2022|1.9||558200000|
2023-01-01 21:30:16|04928|7694|ASX BWP|2.52B|2520000000|3.91|860,631|-5.78%|27|2023-02-08|15/12/2022||9.00||75000000|2022-11-30|15/09/2022||||
2023-01-01 21:30:20|04929|32468|ASX CAR|7.29B|7290000000|20.76|867,177|-14.87%|19|2023-02-12|15/12/2022||29.64||230290000|2022-08-15|15/06/2022|0.3|36.49|267200000|263660000
2023-01-01 21:30:23|04930|102024|ASX CIP|1.98B|1980000000|3.12|1,047,192|-25.54%|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000
2023-01-01 21:30:27|04931|7288|ASX CGF|5.2B|5200000000|7.620|1,205,232|16.69%|19|2023-02-14|15/12/2022||20.67||371070000|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000
2023-01-01 21:30:30|04932|947653|ASX CIA|3.78B|3780000000|7.310|2,142,058|34.37%|27|2023-01-25|15/12/2022||0.1061||377930000|2022-10-27|15/09/2022|0.0684|0.0764|342950000|340130000
2023-01-01 21:30:36|04933|7654|ASX CHC|5.66B|5660000000|11.98|1,313,613|-41.79%|22|2023-02-20|15/12/2022||0.4589||240280000|2022-11-30|15/09/2022||||
2023-01-01 21:30:41|04934|993190|ASX CLW|3.21B|3210000000|4.43|1,562,021|-12.28%|15|2023-02-06|15/12/2022||14.96||140000000|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000
2023-01-01 21:30:44|04935|13574|ASX CQR|2.23B|2230000000|3.83|1,192,689|-10.09%|19|2023-02-20|15/12/2022||13.50||96920000|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000
2023-01-01 21:30:47|04936|14585|NZ CNU|3.43B|3430000000|7.62|585,467|13.73%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2023-01-01 21:30:50|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|30.18%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2023-01-01 21:30:53|04938|8681|ASX CWY|5.85B|5850000000|2.630|4,040,717|-15.97%|19|2023-02-23|15/12/2022||3.20||1009000000|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000
2023-01-01 21:30:56|04939|7384|ASX CUV|1.09B|1090000000|21.67|76,354|-20.36%|15|2023-02-21|15/12/2022||0.31||19950000|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000
2023-01-01 21:31:00|04940|7383|ASX COH|13.43B|13430000000|204.12|145,598|-5.55%|19|2023-02-20|15/12/2022||197.47||784650000|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000
2023-01-01 21:31:03|04941|7255|ASX CDA|742.79M|742790000|4.10|697,478|-56.06%|25|2023-02-22|15/12/2022||27.10||285000000|2022-11-30|15/09/2022||||
2023-01-01 21:31:05|04942|1099590|ASX COL|22.29B|22290000000|16.72|2,810,243|-6.8%|24|2023-02-21|15/12/2022||0.4325||11300000000|2022-11-02|15/09/2022|||9890000000|9890000000
2023-01-01 21:31:08|04943|101963|ASX CKF|839.11M|839110000|7.19|436,623|-46.22%|26|2023-03-29|15/01/2023|||||2022-11-28|15/10/2022|0.09|23.20|614300000|525200000
2023-01-01 21:31:11|04944|625|ASX CBA|173.07B|173070000000|102.600|2,305,470|1.58%|25|2023-02-15|15/12/2022||246.32||12020000000|2022-11-16|15/09/2022|||6660000000|6660000000
2023-01-01 21:31:15|04945|7765|ASX CPU|15.82B|15820000000|26.20|1,674,872|31%|19|2023-02-06|15/12/2022||0.23||1188000000|2022-08-09|15/06/2022||0.35||1431000000
2023-01-01 21:31:18|04946|101966|ASX CTD|2.16B|2160000000|14.73|528,750|-33.08%|22|2023-02-22|15/12/2022||16.00|||2022-11-30|15/09/2022||||
2023-01-01 21:31:21|04947|958287|ASX CGC|1.28B|1280000000|2.750|1,376,197|-9.24%|20|2023-02-20|15/12/2022||-0.0022||749910000|2022-11-30|15/09/2022||||
2023-01-01 21:31:24|04948|7774|ASX CCP|1.28B|1280000000|18.80|167,460|-43.85%|27|2023-01-31|15/12/2022||66.45||183650000|2022-11-30|15/09/2022||||
2023-01-01 21:31:28|04949|7194|ASX CMW|1.76B|1760000000|0.670|2,888,267|-22.99%|19|2023-02-22|15/12/2022||3.00|||2022-08-25|15/06/2022|0.05|3.00|187400000|
2023-01-01 21:31:31|04950|10537|ASX CWN|8.86B|8860000000|13.090|2,492,749|9.45%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2023-01-01 21:31:34|04951|623|ASX CSL|138.53B|138530000000|287.76|631,597|-1.02%|19|2023-02-14|15/12/2022||3.50||6056000000|2022-08-17|15/06/2022||1.35||4703000000
2023-01-01 21:31:37|04952|7215|ASX CSR|2.27B|2270000000|4.710|1,844,216|-19.9%|14|2022-11-04|15/09/2022|0.21||1300000000|1130000000|2022-05-11|15/03/2022|0.22|22.00|1170000000|1185000000
2023-01-01 21:31:40|04953|1167286|ASX DRR|2.17B|2170000000|4.58|1,035,346|6.51%|10|2023-02-20|15/06/2023|||||2022-08-17|15/06/2022|0.22||172300000|
2023-01-01 21:31:43|04954|10538|ASX DXS|8.34B|8340000000|7.750|4,704,715|-30.31%|19|2023-02-13|15/12/2022||34.00||665900000|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000
2023-01-01 21:31:46|04955|1055046|ASX DHG|1.71B|1710000000|2.71|1,403,793|-51.85%|13|2023-02-15|15/12/2022||3.49||170880000|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000
2023-01-01 21:31:51|04956|7642|ASX DMP|5.9B|5900000000|66.25|598,988|-43.87%|31|2023-02-15|15/12/2022||117.00||1160000000|2022-11-02|15/09/2022||||
2023-01-01 21:31:58|04957|7486|ASX DOW|2.5B|2500000000|3.710|3,316,847|-37.75%|19|2023-02-09|15/12/2022||19.00||5710000000|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000
2023-01-01 21:32:02|04958|9260|ASX ELD|1.59B|1590000000|10.14|935,104|-17.29%|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
2023-01-01 21:32:05|04959|947762|ASX EML|235.61M|235610000|0.63|4,156,464|-80.5%|24|2023-02-15|15/12/2022||4.30||118270000|2022-11-16|15/09/2022|||49000000|49000000
2023-01-01 21:32:08|04960|32564|ASX EVN|5.47B|5470000000|2.98|18,382,256|-26.6%|29|2023-02-16|15/12/2022||0.09||874500000|2022-10-19|15/09/2022|0.00|0.00||
2023-01-01 21:32:11|04961|14268|ASX FPH|12.2B|12200000000|21.28|450,986|-30.3%|11|2023-02-16|15/12/2022|||||2022-11-28|15/09/2022||||
2023-01-01 21:32:15|04962|13822|ASX FBU|3.45B|3450000000|4.450|731,953|-34.37%|19|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022||||
2023-01-01 21:32:18|04963|7385|ASX FLT|2.9B|2900000000|14.49|1,026,066|-17.76%|19|2023-02-22|15/12/2022||-72.50||321750000|2022-08-25|15/06/2022|-0.46|-37.00|691800000|767230000
2023-01-01 21:32:21|04964|628|ASX FMG|63.1B|63100000000|20.510|8,413,051|6.77%|19|2023-02-22|15/12/2022||0.6217||8254000000|2022-11-24|15/09/2022|0.00|0.00||
2023-01-01 21:32:26|04965|32466|ASX GEM|899.65M|899650000|1.105|1,122,937|-0.45%|22|2023-02-21|15/12/2022||4.10||489400000|2022-11-30|15/09/2022||||
2023-01-01 21:32:30|04966|40369|ASX GOR|1.83B|1830000000|1.690|4,088,378|7.64%|20|2023-03-21|15/12/2022||0.0649||220780000|2022-10-26|15/09/2022||||
2023-01-01 21:32:33|04967|638|ASX GMG|32.88B|32880000000|17.360|4,419,143|-34.49%|19|2023-02-15|15/12/2022||38.50||935000000|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000
2023-01-01 21:32:35|04968|637|ASX GPT|8.05B|8050000000|4.200|4,953,443|-22.51%|19|2023-02-13|15/12/2022||15.50||426040000|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000
2023-01-01 21:32:38|04969|7471|ASX GNC|1.65B|1650000000|7.42|1,056,539|-8.96%|20|2023-03-01|15/12/2022|||||2022-11-15|15/09/2022|0.59|49.90|4030000000|3540000000
2023-01-01 21:32:41|04970|18522|ASX GOZ|2.29B|2290000000|2.98|647,268|-31.65%|18|2023-02-15|15/12/2022||12.00||129000000|2022-08-16|15/06/2022|0.11|12.00|156000000|
2023-01-01 21:32:45|04971|7355|ASX GUD|1.07B|1070000000|7.58|370,895|-33.33%|18|2023-02-06|15/12/2022||34.50||322450000|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000
2023-01-01 21:32:48|04972|7228|ASX HVN|5.15B|5150000000|4.130|2,141,972|-16.4%|32|2023-03-01|15/12/2022||25.35||2249000000|2022-10-10|15/09/2022||||
2023-01-01 21:32:52|04973|947866|ASX HUB|2.12B|2120000000|26.59|237,443|-6.04%|25|2023-02-27|15/12/2022||23.00||81000000|2022-11-24|15/09/2022||||
2023-01-01 21:32:55|04974|961867|ASX IEL|7.56B|7560000000|27.18|721,728|-21.56%|15|2023-02-06|15/12/2022||21.00||419200000|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000
2023-01-01 21:32:58|04975|7714|ASX IGO|10.2B|10200000000|13.460|6,026,669|17.35%|30|2023-02-02|15/12/2022||22.60||329230000|2022-10-30|15/09/2022|||285200000|253000000
2023-01-01 21:33:02|04976|7635|ASX ILU|4.04B|4040000000|9.530|2,238,790|-3.64%|30|2023-02-22|15/12/2022||49.00||752200000|2022-10-27|15/09/2022|||357300000|
2023-01-01 21:33:05|04977|7569|ASX IPL|7.3B|7300000000|3.760|8,317,868|16.05%|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
2023-01-01 21:33:07|04978|7553|ASX INA|1.83B|1830000000|4.47|829,786|-28.14%|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
2023-01-01 21:33:10|04979|993193|ASX ING|1.06B|1060000000|2.86|1,016,056|-18.29%|15|2023-02-15|15/12/2022|||||2022-08-17|15/06/2022|-0.01||1330000000|
2023-01-01 21:33:14|04980|627|ASX IAG|11.65B|11650000000|4.750|6,917,098|11.5%|19|2023-02-09|15/12/2022||7.05||3780000000|2022-08-12|15/06/2022|0.07|1.30|7020000000|3941000000
2023-01-01 21:33:17|04981|7379|ASX IVC|1.58B|1580000000|11.03|209,884|-6.21%|25|2023-02-22|15/12/2022||23.00|||2022-11-30|15/09/2022||||
2023-01-01 21:33:20|04982|7333|ASX IFL|2.2B|2200000000|3.35|1,553,630|-7.46%|19|2023-02-22|15/12/2022||17.30||751390000|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000
2023-01-01 21:33:23|04983|942738|ASX IPH|1.97B|1970000000|8.73|633,722|-0.57%|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
2023-01-01 21:33:27|04984|7558|ASX IRE|1.74B|1740000000|9.55|436,717|-23.6%|23|2023-02-16|15/12/2022||17.95||311700000|2022-11-03|15/09/2022||||
2023-01-01 21:33:31|04985|7220|ASX JHX|11.74B|11740000000|26.40|1,563,669|-52.26%|37|2023-02-07|15/12/2022||0.367||940960000|2022-11-07|15/09/2022|0.39|0.403|997600000|1040000000
2023-01-01 21:33:33|04986|32565|ASX JHG|5.71B|5710000000|35.16|66,134|-39.66%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2023-01-01 21:33:37|04987|7274|ASX JBH|4.59B|4590000000|41.95|468,576|-13.18%|32|2023-02-13|15/12/2022||222.00||2470000000|2022-11-30|15/09/2022||||2200000000
2023-01-01 21:33:39|04988|985811|ASX KGN|374.65M|374650000|3.50|386,329|-60.32%|17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:33:42|04989|626|ASX LLC|5.39B|5390000000|7.840|2,487,739|-26.66%|23|2023-02-13|15/12/2022||0.2018||4046000000|2022-11-30|15/09/2022||||
2023-01-01 21:33:45|04990|960731|ASX LNK|1.01B|1010000000|1.98|2,050,317|-64.45%|16|2023-02-22|15/12/2022||10.47||581680000|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000
2023-01-01 21:33:48|04991|7473|ASX LYC|7.1B|7100000000|7.850|3,761,933|-22.81%|27|2023-03-02|15/12/2022||0.14|||2022-11-30|15/09/2022|0.13|0.13|234000000|199000000
2023-01-01 21:33:52|04992|624|ASX MQG|62.06B|62060000000|166.960|792,131|-18.71%|31|2023-05-04|15/03/2023||527.63||8195000000|2023-02-07|15/12/2022||||
2023-01-01 21:33:56|04993|32451|ASX MFG|1.62B|1620000000|8.94|1,213,781|-57.91%|19|2023-02-16|15/12/2022||125.70||365150000|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000
2023-01-01 21:33:59|04994|946358|ASX MPL|8.13B|8130000000|2.950|13,091,144|-11.94%|16|2023-02-23|15/12/2022||0.0844||3780000000|2022-11-30|15/09/2022||||
2023-01-01 21:34:02|04995|962367|ASX MP1|998.02M|998020000|6.31|1,328,392|-66%|25|2023-02-22|15/12/2022||-11.25||33600000|2022-10-18|15/09/2022|||33700000|
2023-01-01 21:34:06|04996|7590|ASX MSB|640.82M|640820000|0.870|969,438|-38.3%|32|2023-02-23|15/12/2022||-0.0395||4670000|2022-11-22|15/09/2022|-0.0243|-0.0327|1500000|3470000
2023-01-01 21:34:08|04997|7566|ASX MTS|3.85B|3850000000|3.980|2,953,668|-11.56%|20|2023-03-29|15/01/2023|||||2022-12-04|15/10/2022|0.1656|0.1632|7750000000|7571000000
2023-01-01 21:34:12|04998|7720|ASX MIN|14.57B|14570000000|77.20|1,009,012|37.86%|19|2023-02-24|15/12/2022||47.00||1419000000|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000
2023-01-01 21:34:15|04999|7619|ASX MGR|8.4B|8400000000|2.13|9,755,574|-26.8%|30|2023-02-09|15/12/2022||6.00||1027000000|2022-10-25|15/09/2022||||
2023-01-01 21:34:19|05000|7311|ASX MND|1.28B|1280000000|13.36|370,749|38.45%|28|2023-02-21|15/12/2022||23.00||939560000|2022-11-30|15/09/2022||||
2023-01-01 21:34:22|05001|18557|ASX NAN|1.3B|1300000000|4.29|707,733|-32.01%|26|2023-02-20|15/12/2022||1.10||60780000|2022-10-28|15/09/2022||||
2023-01-01 21:34:26|05002|7788|ASX NAB|94.54B|94540000000|30.060|5,189,115|4.23%|30|2023-05-04|15/03/2023||125.60||10504000000|2023-02-16|15/12/2022||||4518000000
2023-01-01 21:34:29|05003|102032|ASX NSR|2.78B|2780000000|2.320|2,644,330|-12.78%|26|2023-02-24|15/12/2022||5.00||114440000|2022-11-30|15/09/2022||||
2023-01-01 21:34:33|05004|102006|ASX NEA|1.05B|1050000000|2.100|3,435,096|35.92%|26|2023-02-22|15/12/2022||-3.00||81460000|2022-11-30|15/09/2022||||
2023-01-01 21:34:36|05005|1055094|ASX NWL|2.95B|2950000000|12.10|298,690|-31.6%|12|2022-08-23|15/06/2022|0.12||86660000||2022-02-15|15/12/2021|0.11||82880000|
2023-01-01 21:34:39|05006|7695|ASX NCM|18.39B|18390000000|20.640|3,931,037|-15.69%|23|2023-02-16|15/12/2022||0.4566||1687000000|2022-10-26|15/09/2022|0.00|0.00||
2023-01-01 21:34:43|05007|41354|ASX NWS|15.44B|15440000000|27.26|228,519|-12.94%|34|2023-02-02|15/12/2022||0.3579||3910000000|2022-11-08|15/09/2022|0.1864|0.1837|3850000000|3790000000
2023-01-01 21:34:47|05008|40380|ASX NXT|4.19B|4190000000|9.10|1,576,161|-28.85%|17|2023-02-21|15/12/2022||0.40||137000000|2022-08-25|15/06/2022|-0|0.038|148300000|159090000
2023-01-01 21:34:50|05009|14292|ASX NHF|3.74B|3740000000|7.75|1,100,096|10.56%|20|2023-02-20|15/12/2022||0.1909||1480000000|2022-10-11|15/09/2022||||
2023-01-01 21:34:53|05010|1089517|ASX NIC|2.65B|2650000000|0.970|9,087,462|-32.17%|8|2022-11-30|15/09/2022||0.00|||2022-08-30|15/06/2022|0.04|0.07||447960000
2023-01-01 21:34:56|05011|985597|ASX NEC|3.13B|3130000000|1.840|4,083,954|-36.77%|14|2022-08-24|15/06/2022|0.05|7.60|1360000000|1322000000|2022-02-23|15/12/2021|0.12|9.20|1330000000|1180000000
2023-01-01 21:35:00|05012|39197|ASX NST|12.65B|12650000000|10.910|5,647,854|15.94%|30|2023-02-21|15/12/2022||0.12||1861000000|2022-10-18|15/09/2022|0.00|0.00|921000000|386000000
2023-01-01 21:35:03|05013|13870|ASX NWH|1.27B|1270000000|2.81|1,092,475|59.66%|17|2023-02-15|15/12/2022||||1188000000|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000
2023-01-01 21:35:06|05014|7506|ASX NUF|2.33B|2330000000|6.13|1,249,849|26.39%|30|2023-03-01|15/12/2022|||||2022-11-15|15/09/2022||||
2023-01-01 21:35:09|05015|1167776|ASX NXL|198.32M|198320000|0.62|428,560|-71.82%|8|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:35:13|05016|7600|ASX OSH|8.39B|8390000000|4.040|8,326,244|0%|21|2022-02-22|15/12/2021||0.14||960360000|2021-10-25|15/09/2021|||408800000|406000000
2023-01-01 21:35:16|05017|18532|Australia|982.46M|982460000|3.62|325,096|-1.63%|16|2023-02-16|15/12/2022||2.00||79910000|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000
2023-01-01 21:35:21|05018|7420|ASX ORI|6.84B|6840000000|15.060|1,199,970|10.01%|20|2023-03-01|15/12/2022|||||2022-11-07|15/09/2022|0.408|0.408|4050000000|3315000000
2023-01-01 21:35:26|05019|7710|ASX ORG|13.26B|13260000000|7.720|7,444,549|47.33%|30|2023-02-16|15/12/2022||14.00||6776000000|2022-11-30|15/09/2022||||
2023-01-01 21:35:29|05020|985599|ASX ORA|2.43B|2430000000|2.89|1,883,252|-17.43%|15|2023-02-13|15/12/2022||11.00||1741000000|2022-08-19|15/06/2022|0.1|9.30|2100000000|2039000000
2023-01-01 21:35:35|05021|7474|ASX OZL|9.36B|9360000000|27.90|1,958,331|-1.13%|29|2023-02-20|15/12/2022||0.2494||916350000|2022-10-23|15/09/2022||||
2023-01-01 21:35:39|05022|14249|ASX PDL|1.8B|1800000000|5.01|2,138,992|-10.05%|27|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022|0.04|11.83|255700000|267550000
2023-01-01 21:35:42|05023|7674|ASX PRN|915.43M|915430000|1.315|1,814,333|42.16%|28|2023-02-22|15/12/2022||5.00||1065000000|2022-12-02|15/09/2022||||2032000000
2023-01-01 21:35:45|05024|7625|ASX PPT|1.4B|1400000000|24.60|376,189|-31.61%|29|2023-02-23|15/12/2022||132.30||383340000|2022-11-30|15/09/2022||||
2023-01-01 21:35:49|05025|13576|ASX PRU|2.89B|2890000000|2.110|4,390,983|30.25%|33|2023-02-22|15/12/2022||7.80|||2022-10-19|15/09/2022||||
2023-01-01 21:35:52|05026|948096|ASX PLS|11.24B|11240000000|3.750|35,755,136|17.19%|14|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|2022-02-22|15/12/2021|0.04||291700000|
2023-01-01 21:35:55|05027|10545|ASX PTM|1.03B|1030000000|1.79|926,597|-33.7%|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
2023-01-01 21:35:59|05028|1137433|ASX PBH|620.53M|620530000|1.49|1,443,970|-78.87%|15|2023-02-23|15/12/2022||-36.21||156570000|2022-10-24|15/09/2022||||86650000
2023-01-01 21:36:02|05029|32481|ASX PNV|1.39B|1390000000|2.020|1,893,651|32.46%|18|2023-02-21|15/12/2022||||17000000|2022-11-30|15/09/2022||||
2023-01-01 21:36:05|05030|7738|ASX PMV|3.96B|3960000000|24.84|210,612|-18.07%|30|2023-03-21|15/01/2023||102.00||865670000|2022-12-28|15/10/2022||||
2023-01-01 21:36:09|05031|8583|ASX HLS|1.74B|1740000000|3.070|2,113,504|-41.86%|24|2023-02-15|15/12/2022||0.0912||892870000|2022-11-27|15/09/2022|||617500000|
2023-01-01 21:36:12|05032|948097|ASX PME|5.77B|5770000000|55.26|153,014|-11.5%|23|2023-02-17|15/12/2022||19.00||42860000|2022-11-30|15/09/2022||||
2023-01-01 21:36:15|05033|985603|ASX QAN|11.14B|11140000000|6.01|8,821,718|19.96%|27|2023-02-23|15/12/2022||0.4955||2973000000|2022-10-12|15/09/2022||||
2023-01-01 21:36:18|05034|8592|ASX QBE|19.94B|19940000000|13.430|3,906,371|18.33%|23|2023-02-17|15/12/2022||0.42||7724000000|2022-11-30|15/09/2022||||
2023-01-01 21:36:21|05035|14304|ASX QUB|4.96B|4960000000|2.810|3,888,697|-11.14%|19|2023-02-21|15/12/2022||0.0603||1030000000|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000
2023-01-01 21:36:26|05036|14307|ASX RMS|811.24M|811240000|0.930|6,062,872|-40.76%|23|2023-02-22|15/12/2022||5.40|||2022-10-26|15/09/2022||||128000000
2023-01-01 21:36:29|05037|8604|ASX RHC|14.74B|14740000000|64.70|484,911|-9.51%|22|2023-02-23|15/12/2022||1.39||7440000000|2022-11-10|15/09/2022|||3450000000|3450000000
2023-01-01 21:36:32|05038|8599|ASX REA|14.64B|14640000000|110.80|182,668|-33.91%|32|2023-02-10|15/12/2022||1.84||639390000|2022-11-08|15/09/2022||63.80|305000000|264000000
2023-01-01 21:36:36|05039|8601|ASX REH|9.14B|9140000000|14.15|462,453|-47.65%|21|2023-02-23|15/12/2022||26.25||3422000000|2022-10-27|15/09/2022|||2280000000|
2023-01-01 21:36:40|05040|32462|ASX RRL|1.57B|1570000000|2.060|3,443,846|5.64%|31|2023-02-21|15/12/2022||11.50||529330000|2022-11-28|15/09/2022||||
2023-01-01 21:36:42|05041|977693|ASX RWC|2.32B|2320000000|2.96|4,193,963|-52.79%|17|2023-02-20|15/12/2022|||||2022-08-22|15/06/2022||||460850000
2023-01-01 21:36:46|05042|8610|ASX RMD|44.82B|44820000000|30.960|1,036,014|-13.47%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2023-01-01 21:36:49|05043|8616|ASX RSG|425.8M|425800000|0.200|8,617,842|-42.77%|24|2023-02-22|15/12/2022||3.00||367910000|2022-08-25|15/06/2022||2.00||345510000
2023-01-01 21:36:51|05044|8607|ASX RIO|189.61B|189610000000|116.410|1,456,063|17.12%|22|2023-02-22|15/12/2022||3.29||24438000000|2022-10-17|15/09/2022||||
2023-01-01 21:36:54|05045|8656|ASX STO|23.75B|23750000000|7.140|11,619,393|13.15%|15|2023-02-13|15/12/2022||0.40||4126000000|2022-08-15|15/06/2022||0.28||27600000
2023-01-01 21:36:58|05046|102935|ASX SCG|14.93B|14930000000|2.88|10,838,590|-8.86%|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
2023-01-01 21:37:02|05047|8624|ASX SEK|7.4B|7400000000|20.95|975,507|-36.09%|30|2023-02-20|15/12/2022||26.00||522260000|2022-11-30|15/09/2022||||
2023-01-01 21:37:05|05048|8626|ASX SVW|7.61B|7610000000|20.970|369,017|-2.92%|28|2023-02-21|15/12/2022||88.93||3708000000|2022-11-14|15/09/2022||||
2023-01-01 21:37:08|05049|40384|ASX RGN|3.07B|3070000000|2.710|2,918,136|-8.75%|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
2023-01-01 21:37:11|05050|32454|ASX SLR|1.09B|1090000000|1.185|4,097,041|-33.24%|17|2023-02-20|15/12/2022||4.80|||2022-08-16|15/06/2022|0.04||327000000|
2023-01-01 21:37:14|05051|8629|ASX SGM|2.46B|2460000000|13.09|710,670|-18.49%|29|2023-02-13|15/12/2022||115.00||4111000000|2022-11-28|15/09/2022||||
2023-01-01 21:37:18|05052|14315|ASX SKC|1.67B|1670000000|2.26|285,863|-21.25%|31|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:37:22|05053|8635|ASX SHL|14.28B|14280000000|29.97|1,033,901|-35.73%|24|2023-02-15|15/12/2022||193.33||5005000000|2022-11-10|15/09/2022||||
2023-01-01 21:37:24|05054|953541|ASX S32|18.24B|18240000000|4.000|20,647,107|-0.25%|16|2023-02-14|15/12/2022||0.21||4515000000|2022-08-25|15/06/2022||0.35||5461000000
2023-01-01 21:37:27|05055|8640|ASX SKI|5.04B|5040000000|2.870|56,606,744|4.36%|17|2022-02-21|15/12/2021||2.00|||2021-08-24|15/06/2021|0.01|1.00|121000000|
2023-01-01 21:37:31|05056|8670|ASX SPK|9.43B|9430000000|5.02|915,845|17.02%|29|2023-02-21|15/12/2022|||||2022-11-04|15/09/2022||||
2023-01-01 21:37:34|05057|8620|ASX SBM|632.82M|632820000|0.775|10,341,725|-47.1%|18|2023-02-20|15/12/2022||-0.40||324540000|2022-08-25|15/06/2022|-0.23||355900000|488740000
2023-01-01 21:37:37|05058|32444|ASX SGR|1.7B|1700000000|1.77|3,760,040|-51.9%|30|2023-02-23|15/12/2022||-6.80||497640000|2022-11-30|15/09/2022||||
2023-01-01 21:37:41|05059|102031|ASX SDF|5.66B|5660000000|5.47|2,589,004|4.19%|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
2023-01-01 21:37:43|05060|8631|ASX SGP|8.65B|8650000000|3.630|5,994,585|-14.39%|22|2023-02-20|15/12/2022||11.00||1184000000|2022-10-16|15/09/2022||||
2023-01-01 21:37:47|05061|8659|ASX SUN|15.19B|15190000000|12.040|3,416,199|8.76%|25|2023-02-08|15/12/2022||21.35||6117000000|2022-11-30|15/09/2022||||
2023-01-01 21:37:51|05062|8658|ASX SUL|2.44B|2440000000|10.71|517,806|-14.04%|21|2023-02-16|15/12/2022||50.00||1626000000|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000
2023-01-01 21:37:54|05063|18484|ASX SYD|23.53B|23530000000|8.720|48,232,730|0.46%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2023-01-01 21:37:56|05064|8664|ASX TAH|2.39B|2390000000|1.075|8,751,025|12.53%|30|2023-02-21|15/12/2022||8.00||2740000000|2022-10-25|15/09/2022||||
2023-01-01 21:38:00|05065|8679|ASX TNE|4.28B|4280000000|13.14|751,447|2.58%|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
2023-01-01 21:38:02|05066|8677|ASX TLS|46.06B|46060000000|3.990|19,143,585|-3.83%|29|2023-02-16|15/12/2022||6.75||11026000000|2022-10-19|15/09/2022||||
2023-01-01 21:38:06|05067|13578|ASX TPG|9.09B|9090000000|4.890|1,304,110|-16.98%|24|2023-02-23|15/12/2022||0.1022||2710000000|2022-11-30|15/09/2022||||
2023-01-01 21:38:09|05068|8668|ASX TCL|39.91B|39910000000|12.980|4,876,496|-6.08%|29|2023-02-07|15/12/2022||-2.93||1383000000|2022-11-30|15/09/2022||||
2023-01-01 21:38:12|05069|32563|ASX TWE|9.82B|9820000000|13.610|1,980,441|9.94%|19|2023-02-14|15/12/2022||22.75||1256000000|2022-08-17|15/06/2022|0.21|21.35|1230000000|1212000000
2023-01-01 21:38:15|05070|1080079|ASX URW|-|-|3.86|264,405|-19.08%|17|2023-02-09|15/12/2022|||||2022-10-26|15/09/2022||||
2023-01-01 21:38:18|05071|1159126|ASX UMG|1.04B|1040000000|3.47|811,452|-20.41%|12|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022||3.55|755100000|705800000
2023-01-01 21:38:21|05072|7791|ASX VCX|9.13B|9130000000|2.000|9,976,383|18.34%|19|2023-02-15|15/12/2022||4.50||343280000|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000
2023-01-01 21:38:23|05073|963730|ASX VUK|4.44B|4440000000|3.28|3,083,290|-0.61%|0||
2023-01-01 21:38:27|05074|1088709|ASX VEA|4.22B|4220000000|2.730|2,463,027|16.17%|19|2023-02-20|15/12/2022||0.1623||10435000000|2022-10-28|15/09/2022|||3650000000|
2023-01-01 21:38:30|05075|8646|ASX SOL|9.95B|9950000000|27.66|420,928|-6.59%|17|2023-03-21|15/01/2023|||||2022-09-23|15/07/2022|2.03||1510000000|
2023-01-01 21:38:32|05076|986103|ASX WPR|1.85B|1850000000|2.750|2,030,907|-2.83%|12|2023-02-27|15/12/2022||8.00||74790000|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000
2023-01-01 21:38:36|05077|39194|ASX WEB|2.36B|2360000000|6.18|2,050,511|19.54%|23|2023-03-01|15/12/2022||-1.50||98590000|2022-11-16|15/09/2022|0.01||175700000|
2023-01-01 21:38:40|05078|8712|ASX WES|52.09B|52090000000|45.910|1,659,084|-22.58%|32|2023-02-21|15/12/2022||1.18||8120000000|2022-10-27|15/09/2022||||6670000000
2023-01-01 21:38:42|05079|994040|ASX WGX|408.74M|408740000|0.875|2,845,851|-57.11%|21|2023-02-21|15/12/2022||4.10|||2022-10-26|15/09/2022||||
2023-01-01 21:38:45|05080|8706|ASX WBC|81.7B|81700000000|23.350|6,880,760|9.37%|30|2023-02-02|15/12/2022||||5056000000|2022-11-06|15/09/2022|0.66|65.78|13690000000|9227000000
2023-01-01 21:38:49|05081|10547|ASX WHC|8.39B|8390000000|9.420|12,159,421|260.92%|31|2023-02-15|15/12/2022||35.00||1523000000|2022-10-27|15/09/2022||||
2023-01-01 21:38:52|05082|976093|ASX WTC|16.56B|16560000000|50.75|411,797|-13.37%|17|2023-02-22|15/12/2022||0.0034||361100000|2022-11-30|15/09/2022||||
2023-01-01 21:38:55|05083|8721|ASX WDS|67.29B|67290000000|35.440|5,244,035|61.61%|25|2023-02-15|15/12/2022||2.19||10920000000|2022-10-19|15/09/2022|||5860000000|5870000000
2023-01-01 21:39:01|05084|8720|ASX WOW|40.66B|40660000000|33.560|2,012,139|-11.71%|34|2023-02-22|15/12/2022||0.7148||16550000000|2022-11-02|15/09/2022|||16360000000|16270000000
2023-01-01 21:39:04|05085|8718|ASX WOR|7.89B|7890000000|15.00|1,237,649|41.11%|30|2023-02-22|15/12/2022||24.00||5061000000|2022-11-30|15/09/2022||||
2023-01-01 21:39:07|05086|102040|ASX XRO|10.55B|10550000000|70.27|566,660|-50.32%|19|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||0.1707||664830000
2023-01-01 21:39:10|05087|948170|ASX ZIP|365.01M|365010000|0.51|5,823,307|-88.22%|28|2023-02-27|15/12/2022||-0.0453||355770000|2022-10-24|15/09/2022|||163200000|
2023-01-01 21:39:13|05088|320|SIX ABBN|52.37B|52370000000|28.06|3,347,005|-19.6%|38|2023-02-02|15/12/2022||0.3772||7560000000|2022-10-20|15/09/2022|0.4055|0.3555|7410000000|7390000000
2023-01-01 21:39:17|05089|949649|SIX ADXN|10.39M|10390000|0.101|87,046|-90.29%|21|2023-05-02|15/12/2022||-0.0083||250000|2022-11-11|15/09/2022|0.09|-0.015|400000|225000
2023-01-01 21:39:20|05090|317|SIX ADEN|5.03B|5030000000|30.46|484,023|-34.64%|38|2023-02-23|15/12/2022||1.15||6150000000|2022-11-03|15/09/2022|0.9|1.04|6040000000|6050000000
2023-01-01 21:39:23|05091|949648|SIX ADVN|102.2M|102200000|140.00|79|-13.58%|14|2022-08-19|15/06/2022|-0.06||86010000|86200000|2022-04-27|15/12/2021|2.22||80390000|
2023-01-01 21:39:27|05092|949650|SIX AEVS|1.48B|1480000000|17.50|3,378|20.69%|13|2023-03-31|15/12/2022|||||2022-09-16|15/06/2022|0.55||525300000|
2023-01-01 21:39:30|05093|949651|SIX AIRE|40.31M|40310000|0.650|4,349|-10.34%|14|2022-09-30|15/06/2022|0.02||67700000||2022-04-27|15/12/2021|-0.01||83990000|
2023-01-01 21:39:33|05094|1128773|SIX ALCC|31.07B|31070000000|63.18|830,916|-21.75%|17|2023-02-28|15/12/2022||0.4251||2150000000|2022-11-15|15/09/2022|0.5|0.4897|2120000000|2130000000
2023-01-01 21:39:36|05095|48533|SIX ALLN|2.49B|2490000000|150.40|26,262|-25.54%|19|2023-03-01|15/12/2022|||||2022-08-24|15/06/2022|5.01|4.24|259200000|
2023-01-01 21:39:39|05096|949654|SIX ALPN|106.33M|106330000|12.10|5,692|-21.43%|14|2022-09-19|15/06/2022|-2.82||1090000||2022-04-06|15/12/2021|1.37||18660000|
2023-01-01 21:39:42|05097|949655|SIX ALSN|2.18B|2180000000|169.20|14,697|-43.6%|22|2023-02-21|15/12/2022|||||2022-10-21|15/09/2022||||
2023-01-01 21:39:45|05098|48525|SIX AMS|1.76B|1760000000|6.75|1,816,821|-59.33%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|213250000
2023-01-01 21:39:47|05099|949657|SIX APGN|480.71M|480710000|160.50|1,477|-19.35%|14|2022-07-29|15/06/2022|3.39||141700000||2022-04-26|15/12/2021|3.94||161100000|
2023-01-01 21:39:51|05100|48552|SIX ARBNO|894.73M|894730000|12.92|72,157|-37.28%|18|2022-08-23|15/06/2022|0.17||630900000|636250000|2022-03-01|15/12/2021|0.06||597600000|
2023-01-01 21:39:53|05101|955643|SIX ARONL|5.15M|5150000|0.352|4,304|-85.69%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2023-01-01 21:39:56|05102|49837|SIX ARYN|1.09B|1090000000|1.1010|2,175,712|-3.51%|26|2023-03-07|15/01/2023|||||2022-11-28|15/10/2022|||509100000|499300000
2023-01-01 21:40:00|05103|48538|SIX ASCN|267.57M|267570000|7.43|59,464|-36.82%|29|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:40:04|05104|1072993|SIX ASWN|22.85M|22850000|1.950|3,427|-36.27%|11|2022-08-25|15/06/2022|0.08||7370000||2022-03-16|15/12/2021|0.07||6230000|
2023-01-01 21:40:08|05105|949660|SIX AUTON|475.81M|475810000|102.00|5,512|-39.89%|14|2022-07-27|15/06/2022|-3.81||888700000|915000000|2022-03-02|15/12/2021|0.56||810100000|810000000
2023-01-01 21:40:11|05106|949661|SIX BANB|5.93B|5930000000|79.85|96,323|-44.24%|26|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:40:15|05107|322|SIX BALN|6.45B|6450000000|142.70|88,452|-4.29%|22|2023-03-09|15/12/2022|||||2022-11-17|15/09/2022|||1560000000|
2023-01-01 21:40:18|05108|949723|SIX LINN|471.16M|471160000|585.00|19|20.87%|14|2022-08-23|15/06/2022|19.57||47350000||2022-02-25|15/12/2021|16.02||51380000|
2023-01-01 21:40:21|05109|48544|SIX BCVN|7.62B|7620000000|88.75|130,454|25.35%|34|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 21:40:24|05110|949664|SIX BCGE|1.27B|1270000000|179.50|530|11.84%|14|2022-08-09|15/06/2022|11.05||244100000||2022-02-22|15/12/2021|17.69||476700000|
2023-01-01 21:40:27|05111|949666|SIX BCJ|163.19M|163190000|54.50|68|3.81%|14|2022-09-16|15/06/2022|2.69||26460000||2022-04-22|15/12/2021|0.62||26100000|
2023-01-01 21:40:30|05112|955653|SIX WKB|1.63B|1630000000|104.00|1,367|2.97%|14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2023-01-01 21:40:33|05113|49829|SIX BARN|10.02B|10020000000|1,829.0|7,789|-17.46%|31|2023-04-12|15/02/2023||39.62||2150000000|2023-01-19|15/11/2022||||2220000000
2023-01-01 21:40:35|05114|949670|SIX BLKB|1.97B|1970000000|910.00|192|0%|0||
2023-01-01 21:40:38|05115|949676|SIX BSLN|544.84M|544840000|45.80|40,155|11.93%|26|2023-02-14|15/12/2022||-0.82||49400000|2022-11-30|15/09/2022||||
2023-01-01 21:40:41|05116|949675|SIX BSKP|2.55B|2550000000|61.40|2,698|-0.65%|15|2022-12-05|15/06/2022|2.13||342500000||2022-06-29|15/12/2021|2.31||344900000|
2023-01-01 21:40:45|05117|48555|ETR BION|3.03B|3030000000|55.20|35,687|-28.45%|34|2023-02-17|15/12/2022|||||2022-10-18|15/09/2022|3.83||220990000|
2023-01-01 21:40:48|05118|48527|SIX BEAN|5.41B|5410000000|440.0|18,771|-24.14%|19|2023-03-06|15/12/2022||||400600000|2022-07-26|15/06/2022|4.99||416400000|405700000
2023-01-01 21:40:51|05119|945097|SIX BELL|1.49B|1490000000|238.00|3,152|-18.49%|18|2022-08-11|15/06/2022|6.4||2110000000|2120000000|2022-02-11|15/12/2021|12.34||2130000000|
2023-01-01 21:40:54|05120|955638|SIX TIBN|136.19M|136190000|40.80|691|-9.33%|14|2022-06-27|15/04/2022|0.33||28480000||2022-01-31|15/10/2021|0.68||21340000|
2023-01-01 21:40:57|05121|949667|SIX BEKN|2.06B|2060000000|222.50|1,419|9.88%|14|2022-08-10|15/06/2022|7.08||252300000||2022-02-03|15/12/2021|16.62||497400000|
2023-01-01 21:41:00|05122|949668|SIX BKWB|6.68B|6680000000|126.50|93,101|6.66%|16|2023-03-14|15/12/2022|||||2022-09-06|15/06/2022|1.11|||
2023-01-01 21:41:03|05123|1088124|SIX BLS|5.55M|5550000|0.130|150,620|-95.45%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2023-01-01 21:41:07|05124|949671|SIX BOBNN|946.51M|946510000|57.30|34,714|-30.88%|15|2023-02-27|15/12/2022||||952500000|2022-07-26|15/06/2022|1.3||772500000|
2023-01-01 21:41:11|05125|48541|SIX BOS|1.54B|1540000000|199.80|10,714|-39.18%|29|2023-03-08|15/12/2022||||259500000|2022-10-12|15/09/2022|||291600000|291600000
2023-01-01 21:41:15|05126|48529|SIX BUCN|3.96B|3960000000|386.80|11,214|-14.24%|24|2023-02-24|15/12/2022||18.18||854000000|2022-10-27|15/09/2022|||846300000|846200000
2023-01-01 21:41:18|05127|949665|SIX BCHN|1.87B|1870000000|551.00|7,323|27.69%|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|2022-06-08|15/03/2022|9.57||382200000|
2023-01-01 21:41:21|05128|949674|SIX BRKN|793.03M|793030000|76.60|4,858|21.59%|14|2022-09-05|15/06/2022|1.8||245200000||2022-03-31|15/12/2021|2.51||291600000|
2023-01-01 21:41:24|05129|949677|SIX BVZN|144.01M|144010000|730.00|22|4.29%|14|2022-09-19|15/06/2022|27.49||81310000||2022-03-16|15/12/2021|31.41||75990000|
2023-01-01 21:41:28|05130|949686|SIX BYS|1.33B|1330000000|641.00|1,709|-50%|26|2023-03-02|15/12/2022|||||2022-10-14|15/09/2022|||259200000|259200000
2023-01-01 21:41:31|05131|949678|SIX CALN|397.81M|397810000|47.25|4,446|-2.78%|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
2023-01-01 21:41:35|05132|949700|SIX GAV|213.92M|213920000|301.00|367|9.45%|25|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|19.39||104700000|
2023-01-01 21:41:37|05133|955629|SIX SKIN|383.78M|383780000|35.70|1,258|15.53%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2023-01-01 21:41:40|05134|949679|SIX CASN|9.58M|9580000|1.75|6,244|2.94%|5|2018-04-11|15/12/2017|0.46||6010000||2017-09-01|15/06/2017|-0.48||-2500000|
2023-01-01 21:41:42|05135|949688|SIX CPE|77.81M|77810000|7.70|1,200|-19.37%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2023-01-01 21:41:46|05136|949685|SIX CMBN|2.26B|2260000000|76.90|64,039|15.73%|16|2023-02-23|15/12/2022|||||2022-07-21|15/06/2022|3.08||262200000|
2023-01-01 21:41:49|05137|949682|SIX CIE|1.63M|1630000|2.500|937|-7.41%|14|2022-09-30|15/06/2022|-0.33||||2022-04-29|15/12/2021|-1.01|||
2023-01-01 21:41:52|05138|949681|SIX CICN|146.26M|146260000|42.90|858|-18.75%|15|2022-08-11|15/06/2022|0.23||157700000|149020000|2022-03-10|15/12/2021|0.79||122300000|115800000
2023-01-01 21:41:56|05139|326|SIX CLN|4.82B|4820000000|14.65|611,135|-22.89%|38|2023-03-02|15/12/2022||0.3461||1330000000|2022-10-27|15/09/2022|0.0851|0.0851|1310000000|1270000000
2023-01-01 21:42:00|05140|949683|SIX CLTN|454.74M|454740000|76.20|1,274|-32.21%|25|2023-03-03|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-01 21:42:04|05141|949687|SIX COTNE|1.53B|1530000000|195.80|20,696|-41.81%|25|2023-03-02|15/12/2022||||317500000|2022-11-30|15/09/2022|||164800000|164800000
2023-01-01 21:42:07|05142|949680|SIX CFT|790.17M|790170000|104.50|707|0.5%|23|2023-03-17|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-01 21:42:11|05143|48554|SIX COPN|1B|1000000000|61.20|8,653|-6.71%|19|2023-03-21|15/12/2022||0.89||58000000|2022-07-29|15/06/2022||-0.06||39000000
2023-01-01 21:42:14|05144|949690|SIX CPHN|466.8M|466800000|78.00|1,292|27.87%|14|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2023-01-01 21:42:17|05145|949684|SIX CLXN|62.54M|62540000|45.00|1,363|-63.71%|14|2022-09-13|15/06/2022|-4.93||48580000||2022-03-15|15/12/2021|-7.26||45440000|
2023-01-01 21:42:20|05146|316|SIX CSGN|10.99B|10990000000|2.76|25,322,523|-68.88%|38|2023-02-09|15/12/2022||-0.1084||3590000000|2022-10-27|15/09/2022|-1.45|-0.1341|3800000000|3800000000
2023-01-01 21:42:24|05147|48549|SIX DAE|3.13B|3130000000|184.00|13,774|-54.23%|19|2023-02-09|15/12/2022|||||2022-08-24|15/06/2022|3.38||541600000|563900000
2023-01-01 21:42:26|05148|949691|SIX DCN|107.3M|107300000|665.00|62|-9.52%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2023-01-01 21:42:30|05149|49838|SIX DKSH|4.56B|4560000000|70.20|68,292|-6.77%|19|2023-02-07|15/12/2022||1.77||5908000000|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000
2023-01-01 21:42:34|05150|48539|SIX DOKA|1.41B|1410000000|338.50|8,252|-43.91%|26|2023-03-08|15/12/2022||||1321000000|2022-11-30|15/09/2022||||
2023-01-01 21:42:37|05151|949692|SIX DESN|3.46B|3460000000|251.00|2,171|-10.99%|14|2022-11-29|15/09/2022|2.82||133800000||2022-05-31|15/03/2022|2.56||150100000|
2023-01-01 21:42:40|05152|949693|BS DUFN|3.5B|3500000000|38.51|335,105|-14.71%|27|2023-03-16|15/12/2022||3.52||1620000000|2022-11-03|15/09/2022|||2120000000|2060000000
2023-01-01 21:42:43|05153|949697|SIX ESUN|121.19M|121190000|117.00|272|-8.59%|14|2022-08-26|15/06/2022|5.97||9230000||2022-03-25|15/12/2021|1.91||8610000|
2023-01-01 21:42:46|05154|1136130|SIX EIC|2.32M|2320000|1.49|492|-66.14%|12|2022-08-25|15/06/2022|-3.94||-5850000||2022-05-12|15/12/2021|0.61||1140000|
2023-01-01 21:42:49|05155|949695|SIX EFGN|2.72B|2720000000|8.83|205,101|27.05%|15|2023-02-21|15/12/2022|||||2022-07-21|15/06/2022|0.28||812100000|
2023-01-01 21:42:52|05156|949696|SIX ELMN|228.49M|228490000|1,000.00|16|41.84%|14|2022-08-15|15/06/2022|6.16||74720000||2022-04-13|15/12/2021|23.13||74490000|
2023-01-01 21:42:56|05157|48543|SIX EMMN|4.19B|4190000000|783.00|3,232|-27.23%|18|2022-08-18|15/06/2022|14.61||2020000000|1957000000|2022-03-04|15/12/2021|22.06||2030000000|2028000000
2023-01-01 21:43:00|05158|48545|SIX EMSN|14.65B|14650000000|626.00|16,155|-38.69%|37|2023-02-10|15/12/2022||||619000000|2022-10-25|15/09/2022|||611000000|611000000
2023-01-01 21:43:03|05159|949694|SIX EDHN|1.48B|1480000000|44.80|1,084|-3.45%|0||
2023-01-01 21:43:06|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|
2023-01-01 21:43:09|05161|48546|SIX EVE|91.05M|91050000|0.0820|882,226|-38.81%|17|2023-03-09|15/12/2022|||||2022-08-25|15/06/2022|-0.03||8130000|
2023-01-01 21:43:12|05162|949699|SIX FTON|296.95M|296950000|20.15|5,553|-48.42%|26|2023-03-07|15/12/2022||||438500000|2022-11-01|15/09/2022||||
2023-01-01 21:43:16|05163|48534|SIX FHZN|4.41B|4410000000|143.10|38,861|-12.8%|29|2023-03-10|15/12/2022||3.53||552290000|2022-11-30|15/09/2022||||
2023-01-01 21:43:19|05164|949698|SIX FORN|1.62B|1620000000|1,088.00|2,275|-41.82%|26|2023-03-02|15/12/2022|||||2022-10-25|15/09/2022||||
2023-01-01 21:43:22|05165|1008651|SIX GALE|3.76B|3760000000|75.55|76,454|10.21%|14|2023-03-06|15/12/2022|||||2022-08-02|15/06/2022|1.67||1960000000|
2023-01-01 21:43:25|05166|49959|SIX GAMH|146.86M|146860000|0.940|157,373|-30.88%|32|2023-02-28|15/12/2022|||||2022-10-20|15/09/2022||||
2023-01-01 21:43:28|05167|39129|SIX GEBN|15.06B|15060000000|435.50|112,027|-41.56%|38|2023-03-08|15/12/2022||3.24||755720000|2022-11-03|15/09/2022|4.04|5.22|790700000|873350000
2023-01-01 21:43:31|05168|49954|SIX GF|4.66B|4660000000|56.60|157,262|-18.27%|28|2023-03-01|15/12/2022||||1949000000|2022-11-30|15/09/2022||||
2023-01-01 21:43:34|05169|986242|SIX GIVN|26.14B|26140000000|2,833.00|23,861|-40.88%|28|2023-01-25|15/12/2022||39.93||1720000000|2022-10-11|15/09/2022|||1810000000|1830000000
2023-01-01 21:43:38|05170|958264|SIX GLKBN|334.8M|334800000|24.80|1,712|-9.49%|25|2023-02-09|15/12/2022|||||2022-10-28|15/09/2022|0.35||26920000|
2023-01-01 21:43:41|05171|949704|SIX GRKP|4.22B|4220000000|1,695.00|142|9.71%|25|2023-02-10|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:43:44|05172|949703|SIX GMI|97.02M|97020000|294.00|129|-27.59%|14|2022-09-07|15/06/2022|7.73||70660000||2022-03-17|15/12/2021|14.18||70750000|
2023-01-01 21:43:47|05173|949705|SIX GURN|420.94M|420940000|90.00|3,566|-42.16%|28|2023-03-02|15/12/2022||||116000000|2022-10-21|15/09/2022|||128000000|128000000
2023-01-01 21:43:51|05174|949707|SIX HBMN|1.4B|1400000000|201.00|3,784|-40.71%|24|2023-01-20|15/12/2022|||||2022-10-21|15/09/2022|-12.33||-77170000|
2023-01-01 21:43:54|05175|49831|SIX HELN|5.72B|5720000000|107.80|66,028|0.37%|19|2023-03-06|15/12/2022|||||2022-09-08|15/06/2022|3.9||5150000000|
2023-01-01 21:43:57|05176|949708|SIX HIAG|829.81M|829810000|82.00|3,782|-13.68%|14|2022-08-26|15/06/2022|5.56||32430000||2022-03-14|15/12/2021|5.34||32500000|
2023-01-01 21:44:00|05177|949709|SIX HLEE|174.92M|174920000|18.50|352|-30.97%|14|2022-08-18|15/06/2022|-0.81||268500000||2022-06-10|15/12/2021|0.24||301600000|
2023-01-01 21:44:03|05178|949710|SIX HOCN|44.99M|44990000|21.20|543|-51.26%|14|2022-08-08|15/06/2022|-8.63||145700000||2022-04-18|15/12/2021|5.44||163200000|
2023-01-01 21:44:07|05179|321|SIX HOLN|29.11B|29110000000|47.88|1,532,674|2.95%|38|2023-02-24|15/12/2022||2.65||6730000000|2022-10-28|15/09/2022|||8050000000|7600000000
2023-01-01 21:44:10|05180|949712|SIX HUBN|1.67B|1670000000|86.30|17,987|-0.8%|27|2023-03-07|15/12/2022|||||2022-10-24|15/09/2022||||
2023-01-01 21:44:13|05181|949706|SIX HBLN|294.81M|294810000|4,100.0|15|-2.84%|14|2022-10-19|15/06/2022|120.13||46920000||2022-02-16|15/12/2021|125.69||48980000|
2023-01-01 21:44:16|05182|1017260|SIX IDIA|2.38B|2380000000|13.42|400,875|-28%|24|2023-02-07|15/12/2022||-1.25||40720000|2022-11-24|15/09/2022|-1.14|-1.23|16000000|23730000
2023-01-01 21:44:20|05183|48547|SIX IMPN|701.48M|701480000|38.05|56,906|83.29%|19|2023-03-01|15/12/2022|||||2022-08-17|15/06/2022|3.42||1770000000|1840000000
2023-01-01 21:44:24|05184|48536|SIX IFCN|1.98B|1980000000|809.00|2,398|-39.54%|29|2023-03-02|15/12/2022||11.22||134000000|2022-10-20|15/09/2022|6.8|6.8|143800000|139150000
2023-01-01 21:44:27|05185|949715|SIX INRN|1.93B|1930000000|2,350.0|1,147|-42.75%|15|2023-03-16|15/12/2022|||||2022-08-02|15/06/2022|40.31||310900000|295000000
2023-01-01 21:44:31|05186|949716|SIX ISN|1.12B|1120000000|603.00|799|-1.47%|25|2023-03-01|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-01 21:44:34|05187|985791|SIX IREN|1.29B|1290000000|101.50|2,900|-2.87%|14|2022-08-31|15/06/2022|9.86||111700000||2022-03-24|15/12/2021|5.35||114300000|
2023-01-01 21:44:36|05188|955645|SIX VBSN|283.72M|283720000|119.50|374|-2.85%|14|2022-08-15|15/06/2022|2.1||72900000||2022-03-09|15/12/2021|0.99||72340000|
2023-01-01 21:44:39|05189|319|SIX BAER|10.9B|10900000000|53.86|460,885|-11.96%|19|2023-02-02|15/12/2022||2.51||1832000000|2022-07-25|15/06/2022|2.15|2.25|2090000000|1896000000
2023-01-01 21:44:41|05190|949717|SIX JFN|724.16M|724160000|124.00|1,356|-7.6%|24|2022-11-30|15/09/2022|||||2022-09-01|15/06/2022|2.57||93160000|
2023-01-01 21:44:45|05191|48551|SIX KARN|1.17B|1170000000|152.00|8,211|-49.33%|18|2023-03-02|15/12/2022||3.89||294020000|2022-11-30|15/09/2022||||
2023-01-01 21:44:48|05192|1081717|SIX KLIN|132.6M|132600000|15.00|2,627|-18.7%|0||
2023-01-01 21:44:52|05193|48535|SIX KOMN|1.32B|1320000000|257.50|6,771|1.78%|19|2023-03-14|15/12/2022||||311900000|2022-08-17|15/06/2022|6.03||241800000|255000000
2023-01-01 21:44:54|05194|949718|SIX KUD|132.23M|132230000|2.37|17,692|-35.95%|10|2023-02-21|15/12/2022||0.49||441000000|2022-08-24|15/06/2022||-0.38||333000000
2023-01-01 21:44:58|05195|49835|SIX KNIN|25.98B|25980000000|215.20|157,937|-26.9%|36|2023-03-01|15/12/2022||4.28||8570000000|2022-10-24|15/09/2022|5.45|5.57|9970000000|9790000000
2023-01-01 21:45:01|05196|14155|SIX KURN|53.72M|53720000|1.470|10,552|-23.64%|29|2023-03-16|15/12/2022|||||2022-10-26|15/09/2022||||
2023-01-01 21:45:04|05197|1084287|SIX LLQ|229.59M|229590000|32.00|1,327|-19.19%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2023-01-01 21:45:07|05198|1027140|SIX LANDI|1.88B|1880000000|65.25|61,116|5.67%|15|2023-01-31|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-01 21:45:10|05199|100240|SIX LMN|224.81M|224810000|20.30|8,253|-47.81%|14|2023-03-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-01 21:45:14|05200|949719|SIX LECN|226.41M|226410000|0.509|41,420|-16.56%|14|2022-09-26|15/06/2022|-0.14||6460000||2022-04-25|15/12/2021|-0.15||4730000|
2023-01-01 21:45:17|05201|949720|SIX LEHN|2.04B|2040000000|1,794.00|463|-29.37%|26|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022|30.88||107300000|88300000
2023-01-01 21:45:21|05202|949721|SIX LEON|796.3M|796300000|43.70|53,687|-36.94%|26|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:45:24|05203|955599|SIX LLBN|1.71B|1710000000|55.80|4,323|6.08%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2023-01-01 21:45:29|05204|49830|SIX LISN|22B|22000000000|95,000.0|97|-22.26%|27|2023-03-07|15/12/2022||1873||2951000000|2022-11-30|15/09/2022||||
2023-01-01 21:45:33|05205|943209|SIX LISP|22B|22000000000|9,430.0|2,113|-25.34%|25|2023-03-07|15/12/2022||||2951000000|2022-11-30|15/09/2022||||
2023-01-01 21:45:36|05206|324|SIX LOGN|9.22B|9220000000|57.06|918,324|-25.78%|37|2023-02-09|15/12/2022||1.2||1390000000|2022-10-25|15/09/2022|0.84|0.8476|1150000000|1200000000
2023-01-01 21:45:39|05207|338|SIX LONN|33.62B|33620000000|453.10|169,663|-40.51%|27|2023-01-25|15/12/2022||8.59||3263000000|2022-10-25|15/09/2022||||
2023-01-01 21:45:43|05208|955601|SIX LUKN|3.51B|3510000000|413.50|857|-0.36%|28|2023-02-02|15/12/2022|||||2022-11-04|15/09/2022|6.73||178400000|
2023-01-01 21:45:46|05209|955602|SIX MCHN|142.38M|142380000|4.60|123,883|-47.89%|14|2022-09-02|15/06/2022|-0.85||185600000|111100000|2022-03-29|15/12/2021|0.82||182900000|
2023-01-01 21:45:49|05210|1127887|SIX MOVE|1.82B|1820000000|103.00|5,257|-27.46%|6|2023-03-09|15/12/2022|||||2022-09-09|15/06/2022||||
2023-01-01 21:45:52|05211|1081655|SIX MEDA|972.24M|972240000|82.00|2,315|-37.02%|11|2022-08-16|15/06/2022|||88380000||2022-03-08|15/12/2021|-0.02||86310000|
2023-01-01 21:45:55|05212|955603|SIX METN|862.92M|862920000|1,925.0|139|-6.55%|14|2022-08-11|15/06/2022|32.84||324400000|334000000|2022-03-15|15/12/2021|59.1||359100000|340000000
2023-01-01 21:45:58|05213|949724|SIX MBTN|1.92B|1920000000|0.5355|20,351,241|48.68%|17|2023-03-23|15/12/2022||||0.00|2022-11-30|15/09/2022|||0.00|0.00
2023-01-01 21:46:02|05214|955604|SIX MIKN|144.66M|144660000|8.80|2,476|14.29%|26|2023-03-10|15/12/2022|||||2022-10-25|15/09/2022||||
2023-01-01 21:46:04|05215|953068|SIX MOZN|665.14M|665140000|15.32|91,063|12.48%|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
2023-01-01 21:46:07|05216|48537|SIX MOBN|1.71B|1710000000|236.00|7,580|-21.81%|29|2023-02-10|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:46:10|05217|942513|SIX MOLN|200.48M|200480000|6.16|46,856|-65.43%|24|2023-03-09|15/12/2022||-0.6||3500000|2022-10-27|15/09/2022|-0.41|-0.6|2400000|3200000
2023-01-01 21:46:14|05218|949725|SIX NBEN|74.84M|74840000|8.45|1,126|-6.11%|14|2022-08-18|15/06/2022|-0.23||-1970000||2022-04-07|15/12/2021|-0.01||223800|
2023-01-01 21:46:17|05219|334|SIX NESN|296.88B|296880000000|107.14|3,273,367|-15.93%|32|2023-02-16|15/12/2022||2.41||26020000000|2022-10-19|15/09/2022||2.76|23550000000|23550000000
2023-01-01 21:46:21|05220|949727|SIX THAGN|23.36M|23360000|0.050|851,134|-93.42%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2023-01-01 21:46:26|05221|955607|SIX NWRN|27.66M|27660000|1.55|9,323|-4.32%|6|2022-09-15|15/06/2022||-0.44||3200000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2023-01-01 21:46:30|05222|332|SIX NOVN|179.8B|179800000000|83.59|3,796,016|4.12%|26|2023-02-01|15/12/2022||1.38||13150000000|2022-10-25|15/09/2022|1.58|1.55|12500000000|12880000000
2023-01-01 21:46:34|05223|14157|SIX OERL|1.98B|1980000000|6.06|404,548|-35.29%|36|2023-02-21|15/12/2022||||728000000|2022-11-03|15/09/2022|||742000000|736250000
2023-01-01 21:46:37|05224|949673|SIX ONE|21.79M|21790000|1.450|6,741|-51.67%|18|2022-07-13|15/06/2022|-0.06||15790000||2022-03-21|15/12/2021|-0.14||17740000|
2023-01-01 21:46:40|05225|955608|SIX ODHN|297.81M|297810000|7.40|3,908|-31.23%|24|2023-04-07|15/12/2022||0.2106|||2022-11-16|15/09/2022|0.2106|0.2106|188900000|189000000
2023-01-01 21:46:44|05226|955609|SIX OFN|160.68M|160680000|82.00|511|-8.89%|14|2022-08-05|15/06/2022|3.41||97630000||2022-03-30|15/12/2021|1.96||113100000|116500000
2023-01-01 21:46:47|05227|955610|SIX ORON|478.63M|478630000|73.30|4,620|-18.46%|26|2023-03-08|15/12/2022||||341100000|2022-11-30|15/09/2022||||
2023-01-01 21:46:50|05228|49833|SIX PGHN|21.3B|21300000000|816.80|55,183|-46%|19|2023-03-21|15/12/2022||22.13||1029000000|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000
2023-01-01 21:46:55|05229|955613|SIX PEAN|276.69M|276690000|16.40|28,152|-74.13%|14|2022-08-30|15/06/2022|2.59||138100000||2022-03-29|15/12/2021|4.87||220700000|
2023-01-01 21:46:58|05230|955617|SIX KNRS|1.87M|1870000|0.0114|1,682,636|-85.19%|14|2022-08-31|15/06/2022|-0||||2022-03-31|15/12/2021|-0|||
2023-01-01 21:47:01|05231|955614|SIX PEDU|10.29M|10290000|82.00|19|-18.81%|15|2022-12-15|15/10/2022|-4.79||7280000||2022-08-25|15/04/2022|-17.11||8460000|
2023-01-01 21:47:04|05232|955616|SIX PM|316M|316000000|329.00|222|-18.87%|14|2023-02-16|15/12/2022|||||2022-11-03|15/09/2022|||196200000|215800000
2023-01-01 21:47:07|05233|993241|VIE PMAG|2.24B|2240000000|67.10|10,020|-28.62%|21|2023-03-28|15/12/2022|||||2022-11-11|15/09/2022||||
2023-01-01 21:47:10|05234|955615|SIX PLANZ|641.7M|641700000|310.00|727|-8.01%|14|2022-09-01|15/06/2022|7.4||13950000||2022-03-09|15/12/2021|17.57||13910000|
2023-01-01 21:47:13|05235|1055082|SIX PNHO|298.82M|298820000|51.60|4,666|15.18%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2023-01-01 21:47:16|05236|1076609|SIX SPEXN|20.45M|20450000|0.41|11,119|-75.45%|12|2022-09-06|15/06/2022|-0.21||||2022-04-18|15/12/2021|-0.82|||
2023-01-01 21:47:19|05237|949728|SIX PEHN|179.25M|179250000|71.00|278|-26.04%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2023-01-01 21:47:22|05238|49832|SIX PSPN|4.98B|4980000000|108.50|90,855|-4.57%|37|2023-02-21|15/12/2022|||||2022-11-06|15/09/2022|1.24||79040000|80600000
2023-01-01 21:47:25|05239|955640|SIX RLFB|131.96M|131960000|0.0300|4,026,679|-51.77%|14|2022-09-15|15/06/2022|-0.01||4550000||2022-03-31|15/12/2021|-0.01||3320000|
2023-01-01 21:47:28|05240|318|SIX CFR|68.47B|68470000000|119.90|978,429|-12.45%|28|2023-02-01|15/12/2022||2.62||5800000000|2022-11-11|15/09/2022|3.16|3.16|5020000000|4600000000
2023-01-01 21:47:31|05241|48531|SIX RIEN|471.87M|471870000|105.00|9,920|-40.68%|20|2023-03-09|15/12/2022||||794000000|2022-11-30|15/09/2022|||366800000|366800000
2023-01-01 21:47:33|05242|955621|SIX RO|240.01B|240010000000|358.40|36,206|-12.33%|30|2023-02-02|15/12/2022||8.64||16130000000|2022-10-18|15/09/2022||9.02|14740000000|15290000000
2023-01-01 21:47:36|05243|337|SIX ROG|240.01B|240010000000|290.50|1,137,546|-23.37%|37|2023-02-02|15/12/2022||8.64||16130000000|2022-10-18|15/09/2022||9.02|14740000000|15290000000
2023-01-01 21:47:40|05244|949711|SIX HREN|1.14B|1140000000|1,115.00|52|-18.32%|15|2022-09-05|15/06/2022|-45.67||347000000||2022-04-11|15/12/2021|-13.74||315500000|
2023-01-01 21:47:44|05245|955628|SIX SHLTN|213.42M|213420000|14.80|2,944|-22.51%|13|2022-11-16|15/09/2022|||||2022-09-22|15/06/2022||||
2023-01-01 21:47:48|05246|955624|SIX SANN|75.32M|75320000|1.38|332,036|3.76%|26|2023-03-01|15/12/2022||-0.15||1500000|2022-12-14|15/09/2022||-0.15||1600000
2023-01-01 21:47:51|05247|955623|SIX SAHN|185.37M|185370000|294.00|297|-2.97%|23|2023-01-10|15/12/2022|||||2022-12-06|15/09/2022|11.85||79270000|
2023-01-01 21:47:55|05248|48548|SIX SCHN|18.24B|18240000000|166.80|30,826|-31.75%|34|2023-02-15|15/12/2022||1.54||3040000000|2022-10-20|15/09/2022|1.59|1.35|2970000000|2820000000
2023-01-01 21:48:00|05249|49834|SIX SCHP|18.24B|18240000000|173.90|117,862|-29.16%|33|2023-02-15|15/12/2022||1.54||3040000000|2022-10-20|15/09/2022|1.59|1.35|2970000000|2820000000
2023-01-01 21:48:03|05250|955635|SIX STRN|27.62M|27620000|25.00|176|8.7%|14|2022-08-11|15/06/2022|1.83||51320000||2022-03-31|15/12/2021|2.67||49840000|
2023-01-01 21:48:06|05251|955636|SIX SWTQ|1.06B|1060000000|736.00|1,214|-45.56%|15|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|2022-03-04|15/12/2021|27.15||600500000|630000000
2023-01-01 21:48:10|05252|955631|SIX SNBN|479M|479000000|4,790.0|65|-8.59%|23|2022-10-31|15/09/2022|-472050||2930000000||2022-07-29|15/06/2022|-623838||3460000000|
2023-01-01 21:48:13|05253|1073053|SIX SENSI|1.53B|1530000000|98.00|14,925|-26.54%|11|2022-08-24|15/06/2022|2.24||164800000||2022-03-15|15/12/2021|2||143100000|
2023-01-01 21:48:15|05254|955625|SIX SFPN|298.32M|298320000|89.00|1,606|-11.88%|14|2022-09-08|15/06/2022|6.38||25340000||2022-04-13|15/12/2021|7.81||23700000|
2023-01-01 21:48:18|05255|945096|SIX SFSN|3.4B|3400000000|87.50|25,662|-30.67%|16|2023-03-02|15/12/2022||||1529000000|2022-07-18|15/06/2022|3.42||1220000000|1205000000
2023-01-01 21:48:21|05256|13818|SIX SGSN|16.11B|16110000000|2,150.00|13,678|-29.44%|19|2023-01-26|15/12/2022||47.15||3461000000|2022-07-19|15/06/2022|36.85|40.29|3260000000|3277000000
2023-01-01 21:48:25|05257|955626|SIX SFZN|2.6B|2600000000|613.50|8,754|-30.67%|25|2023-03-15|15/12/2022||17.40||673300000|2022-10-28|15/09/2022||||
2023-01-01 21:48:28|05258|1096149|SIX SIGNC|7.72B|7720000000|20.20|725,213|-20.66%|13|2023-02-28|15/12/2022||0.28||829500000|2022-10-28|15/09/2022|0.18|0.18|770800000|770850000
2023-01-01 21:48:31|05259|49827|SIX SIKA|34.08B|34080000000|221.70|319,501|-41.69%|33|2023-02-17|15/12/2022||4.92||2650000000|2022-10-21|15/09/2022|1.87||2750000000|2750000000
2023-01-01 21:48:34|05260|49955|SIX SOON|13.18B|13180000000|219.30|192,443|-38.71%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|4.81|5.36|1850000000|1593000000
2023-01-01 21:48:38|05261|945906|SIX SPCE|76.71M|76710000|15.90|1,344|1.27%|18|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022||||
2023-01-01 21:48:42|05262|955627|SIX SGKN|2.88B|2880000000|481.00|2,071|10.57%|26|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:48:45|05263|1128801|SIX SRAIL|3.07B|3070000000|32.80|115,212|-17.88%|10|2023-03-15|15/12/2022|||||2022-09-01|15/06/2022|0.01||1470000000|
2023-01-01 21:48:49|05264|955633|SIX STGN|171.36M|171360000|51.00|502|9.44%|27|2023-03-10|15/12/2022|||||2022-11-04|15/09/2022||||
2023-01-01 21:48:51|05265|949731|SIX STMN|16.9B|16900000000|105.60|306,732|-45.48%|31|2023-02-21|15/12/2022||14.98||569000000|2022-11-02|15/09/2022|||550500000|540370000
2023-01-01 21:48:56|05266|49836|SIX SUN|2.45B|2450000000|72.00|45,980|-19.87%|32|2023-03-01|15/12/2022||||1693000000|2022-10-26|15/09/2022||||
2023-01-01 21:48:59|05267|330|SIX UHR|13.1B|13100000000|263.00|118,509|-5.73%|29|2023-03-16|15/12/2022||9.35||4074000000|2022-11-30|15/09/2022||||
2023-01-01 21:49:01|05268|943210|SIX UHRN|13.1B|13100000000|48.04|50,867|-10.12%|27|2023-03-16|15/12/2022||||4074000000|2022-11-30|15/09/2022||||
2023-01-01 21:49:04|05269|331|SIX SLHN|14.75B|14750000000|476.80|93,593|-14.7%|31|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-01 21:49:09|05270|49828|SIX SPSN|6.15B|6150000000|80.15|121,174|-8.98%|37|2023-02-16|15/12/2022|||||2022-11-11|15/09/2022||||
2023-01-01 21:49:14|05271|335|SIX SRENH|24.99B|24990000000|86.48|901,796|-4.19%|38|2023-02-17|15/12/2022||1.48||11075000000|2022-10-28|15/09/2022||0.73||10798000000
2023-01-01 21:49:19|05272|955634|SIX STLN|633.18M|633180000|0.2070|233,833|-39.74%|30|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 21:49:23|05273|339|SIX SCMN|26.26B|26260000000|506.60|89,991|-1.67%|38|2023-02-09|15/12/2022||6.1||2830000000|2022-10-27|15/09/2022|8.28|7.55|2730000000|2720000000
2023-01-01 21:49:26|05274|955632|SIX SQN|2B|2000000000|133.50|33,016|-33.42%|25|2023-03-16|15/12/2022|||||2022-11-08|15/09/2022||||
2023-01-01 21:49:30|05275|48540|SIX TECN|5.27B|5270000000|412.40|23,152|-25.76%|29|2023-03-14|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-01 21:49:34|05276|949732|SIX TEMN|3.64B|3640000000|50.74|288,051|-59.75%|31|2023-02-16|15/12/2022||0.9635||280650000|2022-10-20|15/09/2022|0.38|0.7984|212800000|234300000
2023-01-01 21:49:37|05277|955639|SIX TKBP|2.38B|2380000000|119.00|718|11.74%|14|2022-08-18|15/06/2022|18.8||198500000||2022-04-15|15/12/2021|17.84||198800000|
2023-01-01 21:49:40|05278|955641|SIX TOHN|112.85M|112850000|5.72|2,332|-9.33%|25|2023-03-13|15/12/2022|||||2022-11-01|15/09/2022||||
2023-01-01 21:49:43|05279|955637|SIX TXGN|1.57B|1570000000|148.00|1,733|-5.37%|15|2023-03-09|15/12/2022||||502000000|2022-08-30|15/06/2022|-1.68||443200000|
2023-01-01 21:49:46|05280|955642|SIX UBXN|768.62M|768620000|110.20|19,573|58.59%|14|2022-08-19|15/06/2022|6.58||294400000|264150000|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000
2023-01-01 21:49:49|05281|943811|SIX UBSG|54.88B|54880000000|17.20|7,900,487|4.75%|33|2023-01-31|15/12/2022||0.3674||7880000000|2022-10-25|15/09/2022|0.52|0.43|8240000000|8120000000
2023-01-01 21:49:53|05282|955649|SIX VLRT|71.02M|71020000|18.00|1,542|30.43%|14|2022-08-25|15/06/2022|3.16||11060000||2022-04-05|15/12/2021|0.26||7200000|
2023-01-01 21:49:56|05283|49956|SIX VATN|1.58B|1580000000|100.00|16,863|9.53%|33|2023-02-02|15/12/2022||2.13||118480000|2022-11-08|15/09/2022|1.57|1.57|107900000|108640000
2023-01-01 21:50:00|05284|48528|SIX VALN|1.12B|1120000000|255.50|2,420|63.99%|28|2023-02-22|15/12/2022||8.27||1014000000|2022-11-02|15/09/2022||||
2023-01-01 21:50:04|05285|994260|SIX VARN|466.81M|466810000|46.10|2,109|-8.17%|8|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2023-01-01 21:50:07|05286|976465|SIX VACN|7.58B|7580000000|252.80|100,238|-44.37%|25|2023-03-02|15/12/2022||4.87||627000000|2022-10-13|15/09/2022|||305500000|297670000
2023-01-01 21:50:11|05287|955644|SIX VAHN|1.22B|1220000000|423.00|657|-4.94%|14|2022-08-31|15/06/2022|22.82||624500000||2022-03-30|15/12/2021|23.59||641000000|
2023-01-01 21:50:14|05288|955647|SIX VETN|717.63M|717630000|36.1|10,961|-37.33%|14|2022-08-23|15/06/2022|-0.24||435000000|435000000|2022-03-15|15/12/2021|1.18||417300000|403950000
2023-01-01 21:50:17|05289|49957|SIX VIFN|10.78B|10780000000|166.15|4,012|2.4%|18|2023-02-15|15/12/2022|||||2022-08-08|15/06/2022||||
2023-01-01 21:50:20|05290|955648|SIX VILN|81.43M|81430000|780.00|9|1.3%|14|2022-09-07|15/06/2022|10.1||34850000||2022-05-11|15/12/2021|11.71||35770000|
2023-01-01 21:50:27|05291|955622|SIX ROL|301.33M|301330000|0.860|73,980|-19.63%|24|2023-03-15|15/12/2022|||||2022-11-15|15/09/2022||||
2023-01-01 21:50:31|05292|48542|SIX VONN|3.43B|3430000000|61.30|29,094|-23.28%|29|2023-02-09|15/12/2022|||||2022-11-01|15/09/2022||||
2023-01-01 21:50:34|05293|955650|SIX VPBN|537.5M|537500000|87.80|1,002|-9.11%|15|2023-03-07|15/12/2022|||||2022-08-18|15/06/2022|3.49||173200000|
2023-01-01 21:50:37|05294|955654|SIX METG|489.75M|489750000|41.00|12,722|127.78%|14|2022-07-28|15/06/2022|0.97||258300000||2022-04-15|15/12/2021|0.99||270700000|
2023-01-01 21:50:40|05295|955652|SIX WARN|561.83M|561830000|2,270.0|71|-4.22%|14|2022-08-25|15/06/2022|59.64||18140000||2022-03-21|15/12/2021|44.54||18030000|
2023-01-01 21:50:43|05296|976078|SIX WIHN|22.37M|22370000|0.167|578,645|-77.91%|17|2023-05-01|15/12/2022||-0.0044||7000000|2022-10-06|15/09/2022|-0.0044|-0.0044|6000000|6000000
2023-01-01 21:50:50|05297|955611|SIX YTME|83.71M|83710000|1.350|3,719|-5.59%|14|2022-11-30|15/06/2022|0.01||723000||2022-07-29|15/12/2021|-0.1||1940000|
2023-01-01 21:50:53|05298|955655|SIX YPSN|2.3B|2300000000|168.80|10,289|-9.44%|14|2022-11-16|15/09/2022|1.17||244200000||2022-05-25|15/03/2022|1.26||242300000|
2023-01-01 21:50:56|05299|48553|SIX ZEHN|646.25M|646250000|55.80|20,840|-40.06%|12|2023-03-01|15/12/2022|||||2022-07-27|15/06/2022||2.55||378000000
2023-01-01 21:50:59|05300|955658|SIX ZUBN|83.55M|83550000|25.20|1,075|-5.97%|14|2022-11-10|15/09/2022|1.02||4390000||2022-09-14|15/03/2022|1.19||4270000|
2023-01-01 21:51:03|05301|955659|SIX ZUGN|902.7M|902700000|1,770.0|131|-10.61%|14|2022-08-26|15/06/2022|54.71||38340000||2022-03-04|15/12/2021|84.11||37930000|
2023-01-01 21:51:05|05302|955657|SIX ZUGER|2.08B|2080000000|7,240.0|29|7.42%|14|2022-07-11|15/06/2022|186.49||128600000||2022-01-21|15/12/2021|261.73||253200000|
2023-01-01 21:51:08|05303|1024762|SIX ROSEG|320.6M|320600000|25.56|169,232|-89.15%|27|2023-03-23|15/12/2022||||437000000|2022-10-20|15/09/2022|-8.29||376300000|400950000
2023-01-01 21:51:12|05304|329|SIX ZURN|65.86B|65860000000|442.30|285,290|10.46%|38|2023-02-09|15/12/2022||18.00||29192000000|2022-11-10|15/09/2022||||
2023-01-01 21:51:15|05305|955660|SIX ZWM|11.93M|11930000|170.00|28|-7.1%|14|2022-09-17|15/06/2022|13.46||27800000||2022-04-08|15/12/2021|16.54||28560000|
2023-01-01 21:51:18|05306|7010|BIT A2|3.91B|3910000000|1.245|8,799,552|-27.62%|36|2023-03-16|15/12/2022|||||2022-11-11|15/09/2022|0.04||7080000000|4313000000
2023-01-01 21:51:21|05307|26023|ST AAK|46.16B|46160000000|177.8|243,548|-8.96%|34|2023-02-02|15/12/2022||2.3||13520000000|2022-10-25|15/09/2022|2.36|1.99|13310000000|12790000000
2023-01-01 21:51:24|05308|6920|AS AALB|4.01B|4010000000|36.23|194,938|-37.81%|29|2023-02-23|15/12/2022||1.18||1558000000|2022-11-09|15/09/2022||||
2023-01-01 21:51:28|05309|961622|AS ABNd|11.6B|11600000000|12.93|2,785,074|0.11%|27|2023-02-08|15/12/2022||0.2856||1850000000|2022-11-09|15/09/2022|0.8|0.3643|2160000000|1820000000
2023-01-01 21:51:31|05310|534|EBR ACKB|5.31B|5310000000|160.20|21,872|-5.04%|30|2023-02-28|15/12/2022|||||2022-11-23|15/09/2022||||
2023-01-01 21:51:37|05311|442|BME ACS|6.94B|6940000000|26.770|607,709|23.57%|38|2023-03-01|15/12/2022||0.3678||8850000000|2022-11-10|15/09/2022|0.6272|0.6272|9110000000|9110000000
2023-01-01 21:51:40|05312|1081623|AS ADYEN|39.84B|39840000000|1,288.40|81,647|-44.26%|24|2023-02-09|15/06/2023||11.41||812630000|2023-02-09|15/12/2022||10.48||715260000
2023-01-01 21:51:42|05313|15189|EBR AOO|3.02B|3020000000|75.80|58,835|-34.03%|24|2023-02-16|15/12/2022||||224000000|2022-11-16|15/09/2022|1.21|1.21|68880000|
2023-01-01 21:51:46|05314|304|AS AEGN|9.14B|9140000000|4.738|7,938,891|7.85%|38|2023-02-16|15/12/2022||0.2014||6930000000|2022-11-09|15/09/2022|-0.1|-0.2933|3650000000|7040000000
2023-01-01 21:51:48|05315|945627|BME AENA|17.6B|17600000000|117.30|155,883|-15.49%|29|2023-02-22|15/12/2022||0.5011||877400000|2022-10-26|15/09/2022|2.24|0.5145|1190000000|1190000000
2023-01-01 21:51:53|05316|26031|ST AFRY|19.42B|19420000000|170.9|198,587|-32.98%|34|2023-02-10|15/12/2022||5.31||6400000000|2022-10-28|15/09/2022|2.3|3.89|5300000000|4970000000
2023-01-01 21:51:57|05317|13129|EBR AGES|7.66B|7660000000|41.42|554,234|-9.07%|38|2023-02-22|15/12/2022||1.16||2420000000|2022-11-09|15/09/2022|0.77|0.684|2590000000|2150000000
2023-01-01 21:52:00|05318|6909|AS AD|26.23B|26230000000|26.84|2,469,604|-10.93%|38|2023-02-15|15/12/2022||0.6067||23280000000|2022-11-09|15/09/2022|0.7|0.5967|22410000000|21630000000
2023-01-01 21:52:04|05319|50563|IR AIBG|9.67B|9670000000|3.616|8,693,316.02|68.97%|29|2023-03-02|15/12/2022||0.09||1521000000|2022-10-28|15/09/2022||||
2023-01-01 21:52:08|05320|40260|OL AKRBP|191.95B|191950000000|304.10|976,561|11.97%|37|2023-02-08|15/12/2022||1.19||4160000000|2022-10-26|15/09/2022|1.24|1.31|4870000000|4620000000
2023-01-01 21:52:12|05321|6902|AS AKZO|11.1B|11100000000|62.56|569,007|-35.17%|38|2023-02-15|15/12/2022||0.5961||2680000000|2022-12-21|15/09/2022|0.57|0.5797|2860000000|2830000000
2023-01-01 21:52:18|05322|481|ST ALFA|124.45B|124450000000|301.1|690,656|-17.37%|38|2023-02-02|15/12/2022||3.86||15200000000|2022-10-25|15/09/2022|2.92|3.47|13180000000|13090000000
2023-01-01 21:52:20|05323|1166736|WA ALEP|26.53B|26530000000|25.13|3,800,812|-35.33%|15|2023-03-02|15/12/2022||0.1949||3370000000|2022-11-29|15/09/2022|-2.08|0.1446|2320000000|2150000000
2023-01-01 21:52:24|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||||
2023-01-01 21:52:27|05325|14615|BME AMA|21.84B|21840000000|48.550|740,830|-18.59%|37|2023-02-24|15/12/2022||0.3431||1200000000|2022-11-04|15/09/2022|0.49|0.4311|1220000000|1200000000
2023-01-01 21:52:30|05326|26232|CSE AMBUb|22.61B|22610000000|89.0|1,139,898|-48.55%|32|2023-02-07|15/12/2022||0.075||1200000000|2022-11-15|15/09/2022|-0.51|-0.3752|1160000000|1170000000
2023-01-01 21:52:34|05327|18928|BIT AMPF|6.23B|6230000000|27.820|617,236|-41.37%|33|2023-03-01|15/12/2022||0.339||626050000|2022-11-30|15/09/2022|0.172|0.1307|502500000|488230000
2023-01-01 21:52:38|05328|590|VIE ANDR|5.31B|5310000000|53.550|130,555|18%|37|2023-03-08|15/12/2022||1.34||2020000000|2022-11-04|15/09/2022|1.01|0.9125|1890000000|1740000000
2023-01-01 21:52:41|05329|13111|EBR ABI|111.57B|111570000000|56.27|1,509,884|5.83%|37|2023-03-03|15/12/2022||0.7197||15270000000|2022-10-27|15/09/2022|0.81|0.7721|15090000000|15120000000
2023-01-01 21:52:44|05330|943396|EBR ARGX|19.27B|19270000000|348.30|67,447|10.47%|26|2023-03-02|15/12/2022||-2.92||165290000|2022-10-27|15/09/2022|-4.26|-3.35|146490000|117510000
2023-01-01 21:52:47|05331|963108|F AT1|3.26B|3260000000|2.198|20,795|-58.51%|26|2023-03-29|15/12/2022||0.09||398540000|2022-11-29|15/09/2022|0.02|0.07|357400000|357400000
2023-01-01 21:52:50|05332|6888|AS ASMI|11.49B|11490000000|235.65|277,110|-39.37%|38|2023-02-28|15/12/2022||3.11||619730000|2022-10-25|15/09/2022|3.53|3.46|609800000|583390000
2023-01-01 21:52:53|05333|6917|AS ASML|200.98B|200980000000|503.80|807,353|-28.71%|38|2023-01-25|15/12/2022||4.37||6380000000|2022-10-19|15/09/2022|4.29|3.76|5780000000|5510000000
2023-01-01 21:52:55|05334|985157|AS ASRNL|6.47B|6470000000|44.35|469,233|9.51%|24|2023-02-22|15/12/2022||2.29|||2022-11-30|15/09/2022||||
2023-01-01 21:52:59|05335|483|ST ASSAb|248.48B|248480000000|223.7|1,641,293|-19.01%|38|2023-02-03|15/12/2022||3.28||32650000000|2022-10-26|15/09/2022|3.2|2.96|31820000000|30170000000
2023-01-01 21:53:03|05336|308|BIT GASI|25.7B|25700000000|16.6150|3,661,485|-10.82%|37|2023-03-14|15/12/2022||0.747||40875000000|2022-11-10|15/09/2022|0.5653|0.5563|17950000000|17600000000
2023-01-01 21:53:07|05337|7011|BIT ATL|18.82B|18820000000|22.99|3,536,732|31.71%|38|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|0.14||2330000000|1530000000
2023-01-01 21:53:11|05338|476|ST ATCOa|580.33B|580330000000|123.1|4,571,632|-19.84%|38|2023-01-26|15/12/2022||1.34||38710000000|2022-10-19|15/09/2022|1.34|1.18|38070000000|35110000000
2023-01-01 21:53:13|05339|7029|BIT BAMI|5.03B|5030000000|3.334|10,519,835|26.29%|38|2023-02-08|15/12/2022||0.14||1120000000|2022-11-08|15/09/2022|0.07|0.07|1170000000|1120000000
2023-01-01 21:53:17|05340|473|BME SABE|4.91B|4910000000|0.8810|27,824,456|48.87%|38|2023-02-03|15/12/2022||0.04||1320000000|2022-10-28|15/09/2022|0.14|0.044|1350000000|1300000000
2023-01-01 21:53:20|05341|290|LON BIRG|9.51B|9510000000|8.80|1,882,259|74.74%|21|2023-02-27|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-01 21:53:24|05342|8759|WA PEO|22.7B|22700000000|86.50|860,758|-29.1%|38|2023-03-02|15/12/2022||4.5||3210000000|2022-11-03|15/09/2022|-2.07|-2.44|1020000000|1010000000
2023-01-01 21:53:27|05343|447|BME BKT|5.62B|5620000000|6.268|3,185,761|39.01%|38|2023-01-26|15/12/2022||0.16||514200000|2022-10-21|15/09/2022|0.18|0.18|555000000|541750000
2023-01-01 21:53:30|05344|446|BME BBVA|33.44B|33440000000|5.634|17,844,665|7.31%|38|2023-02-01|15/12/2022||0.2624||6800000000|2022-10-28|15/09/2022|0.29|0.2389|6860000000|6210000000
2023-01-01 21:53:33|05345|26047|ST BEIJb|56.35B|56350000000|147.10|514,867|-25.67%|28|2023-01-26|15/12/2022||0.9253||5560000000|2022-10-20|15/09/2022|1.12|1.11|5980000000|5980000000
2023-01-01 21:53:37|05346|477|ST BOL|107.01B|107010000000|391.25|1,118,177|16.58%|38|2023-02-14|15/12/2022||9.85||21390000000|2022-10-20|15/09/2022|9.9|9.72|19480000000|20420000000
2023-01-01 21:53:40|05347|452|BME CABK|28.87B|28870000000|3.670|12,687,354|52.03%|38|2023-02-03|15/12/2022||0.08||2870000000|2022-11-16|15/09/2022|0.12|0.12|2990000000|2880000000
2023-01-01 21:53:44|05348|13579|BIT CPRI|10.64B|10640000000|9.4840|1,957,490|-26.22%|38|2023-02-21|15/12/2022||0.16||715570000|2022-12-06|15/09/2022|||748800000|677430000
2023-01-01 21:53:47|05349|551|CSE CARLb|133.59B|133590000000|923.2|192,972|-18.26%|38|2023-02-07|15/12/2022||11.76||15640000000|2022-10-25|15/09/2022|20.58|20.58|20240000000|20310000000
2023-01-01 21:53:51|05350|18976|BS CASTs|41.46B|41460000000|126.96|348,335|-47.74%|33|2023-02-13|15/12/2022||3.14||2260000000|2022-10-20|15/09/2022|3.12|2.74|2330000000|2310000000
2023-01-01 21:53:54|05351|37756|WA CDR|13.06B|13060000000|129.64|545,449|-32.79%|26|2023-04-13|15/12/2022||1.4||292940000|2022-11-28|15/09/2022|0.98|0.42|245510000|245710000
2023-01-01 21:53:58|05352|951681|BME CLNX|21.59B|21590000000|30.92|1,804,615|-39.59%|27|2023-03-01|15/12/2022||-0.035||911510000|2022-11-11|15/09/2022|-0.1248|-0.1249|882000000|881890000
2023-01-01 21:54:02|05353|26250|CSE CHRH|66.06B|66060000000|499.7|291,974|-3.05%|39|2023-04-13|15/02/2023||0.4421||336830000|2023-01-12|15/11/2022||0.43||306530000
2023-01-01 21:54:04|05354|6687|F CBRO|1.76B|1760000000|11.90|173|-29.17%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2023-01-01 21:54:08|05355|41180|NYSE CNHI|21.64B|21640000000|16.06|4,181,271|-17.34%|38|2023-02-08|15/12/2022||0.3487||5870000000|2022-11-08|15/09/2022|0.41|0.32|5880000000|5110000000
2023-01-01 21:54:11|05356|538|EBR COFB|2.7B|2700000000|83.70|57,873|-40.43%|38|2023-02-17|15/12/2022||1.74||81850000|2022-10-28|15/09/2022|3.59|5.29|88520000|90210000
2023-01-01 21:54:15|05357|14228|CSE COLOb|172.51B|172510000000|812.0|209,468|-29.45%|38|2023-02-03|15/12/2022||6.45||6200000000|2022-11-07|15/09/2022|5.92|6.06|6060000000|6080000000
2023-01-01 21:54:19|05358|6891|AS CORB|1.88B|1880000000|31.84|54,987|-23.17%|31|2023-03-02|15/12/2022|||||2022-10-27|15/09/2022|||393000000|393000000
2023-01-01 21:54:23|05359|549|CSE DANSKE|116.8B|116800000000|137.3|2,032,440|21.56%|31|2023-02-02|15/12/2022||4.53||11950000000|2022-10-26|15/09/2022|-16.2|2.23|9770000000|9760000000
2023-01-01 21:54:27|05360|566|CSE DEMANT|42.43B|42430000000|192.6|313,107|-42.52%|38|2023-02-07|15/12/2022||5.78||5230000000|2022-11-03|15/09/2022|0.00|0.00|4860000000|4940000000
2023-01-01 21:54:31|05361|14609|BIT DIAS|6.96B|6960000000|130.40|107,234|-22.13%|38|2023-03-08|15/12/2022||1.56||370800000|2022-11-29|15/09/2022|1.11|1.11|326800000|316030000
2023-01-01 21:54:34|05362|1008705|WA DNP|36.79B|36790000000|375.30|201,547|2.18%|25|2023-03-17|15/12/2022||3.38||5380000000|2022-11-03|15/09/2022|3.37|3.27|5370000000|5100000000
2023-01-01 21:54:39|05363|13140|OL DNB|301.47B|301470000000|194.45|1,273,822|-3.74%|38|2023-02-09|15/12/2022||4.93||17460000000|2022-11-24|15/09/2022|4.75|4.78|16130000000|16570000000
2023-01-01 21:54:43|05364|961662|ST DOMETIC|21.5B|21500000000|67.28|870,149|-43.44%|27|2023-01-27|15/12/2022||0.5885||6330000000|2022-10-26|15/09/2022|2.12|1.84|7580000000|7570000000
2023-01-01 21:54:49|05365|553|CSE DSV|238.15B|238150000000|1,096.5|328,146|-28.22%|38|2023-02-02|15/12/2022||16.39||54400000000|2022-10-25|15/09/2022|20.9|21.78|60560000000|56770000000
2023-01-01 21:54:52|05366|18899|BS DUFNz|3.5B|3500000000|38.58|111,835|-14.04%|32|2023-03-16|15/12/2022||||1620000000|2022-11-03|15/09/2022|||2120000000|2060000000
2023-01-01 21:54:56|05367|424|ELI EDP|18.38B|18380000000|4.66|6,982,356|-3.56%|38|2023-03-01|15/12/2022||0.139||7510000000|2022-10-27|15/09/2022|0.05|0.0423|5680000000|4620000000
2023-01-01 21:55:00|05368|475|ST ELUXb|38.23B|38230000000|140.8|1,568,866|-35.85%|38|2023-02-02|15/12/2022||-0.0303||38470000000|2022-10-28|15/09/2022|-2.23|0.291|35240000000|32520000000
2023-01-01 21:55:04|05369|18977|BS EKTABs|24.37B|24370000000|63.78|267,275|-44.18%|31|2023-02-24|15/01/2023||0.7357||4080000000|2022-11-24|15/10/2022|0.32|0.5365|4080000000|4050000000
2023-01-01 21:55:07|05370|15213|EBR ELI|9.76B|9760000000|132.80|59,929|15.29%|21|2023-03-03|15/12/2022||2.13||1499000000|2022-11-25|15/09/2022||||
2023-01-01 21:55:11|05371|571|HE ELISA|7.93B|7930000000|49.46|241,243|-8.61%|36|2023-01-27|15/12/2022||0.5756||559200000|2022-10-19|15/09/2022|0.63|0.6225|534000000|522190000
2023-01-01 21:55:14|05372|453|BME ENAG|4.06B|4060000000|15.525|1,081,294|-23.9%|37|2023-02-21|15/12/2022||0.2478||244840000|2022-10-25|15/09/2022|0.4383|0.3466|237000000|237000000
2023-01-01 21:55:18|05373|13816|BME ELE|18.68B|18680000000|17.635|1,249,490|-12.7%|38|2023-02-22|15/12/2022||0.3277||-2940000000|2022-11-08|15/09/2022|0.69|0.8892|9770000000|8380000000
2023-01-01 21:55:22|05374|6963|BIT ENEI|51.1B|51100000000|5.030|27,062,942|-28.61%|32|2023-03-16|15/12/2022||0.0099||-24620000000|2022-11-03|15/09/2022|0.1606|0.25|40920000000|22070000000
2023-01-01 21:55:25|05375|6974|BIT ENI|45.28B|45280000000|13.286|13,233,047|8.72%|28|2023-02-17|15/12/2022||0.901||30490000000|2022-10-28|15/09/2022|1.06|0.9419|37300000000|26720000000
2023-01-01 21:55:28|05376|1082093|ST EPIRa|220.34B|220340000000|189.85|958,986|-17.17%|23|2023-01-23|15/12/2022||2.02||13750000000|2022-10-26|15/09/2022|1.88|1.92|12800000000|12720000000
2023-01-01 21:55:31|05377|1153107|ST EQTAB|261.77B|261770000000|220.60|1,194,650|-55.25%|8|2023-01-18|15/12/2022||4.57||9463000000|2022-10-18|15/09/2022||||
2023-01-01 21:55:34|05378|376|OL EQNR|1.11T|1110000000000|351.80|3,295,933|49.13%|37|2023-02-08|15/12/2022||1.63||40980000000|2022-10-28|15/09/2022|2.13|2.26|43630000000|44270000000
2023-01-01 21:55:38|05379|592|VIE ERST|12.18B|12180000000|29.900|578,520|-27.69%|37|2023-02-28|15/12/2022||0.8982||2210000000|2022-11-04|15/09/2022|1.19|1.14|2120000000|2090000000
2023-01-01 21:55:42|05380|1013381|ST ESSITYb|191.87B|191870000000|273.30|1,253,305|-7.48%|26|2023-01-26|15/12/2022||3.2||43480000000|2023-01-01|15/03/2023||||41170000000
2023-01-01 21:55:45|05381|535|EBR COLR|2.73B|2730000000|21.30|248,920|-42.83%|25|2023-03-01|15/12/2022|||||2022-12-13|15/09/2022|0.69|1.53|5270000000|5006000000
2023-01-01 21:55:49|05382|6978|F EURA|4.46B|4460000000|58.60|7|-23.25%|27|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 21:55:52|05383|948356|ST EVOG|216.96B|216960000000|1,015.40|717,638|-21.05%|14|2023-02-02|15/12/2022||1.09||405410000|2022-10-27|15/09/2022|1.02|0.9838|378530000|368510000
2023-01-01 21:55:55|05384|13380|LON 0RKY|15.75B|15750000000|68.61|55,329|-12.42%|29|2022-11-11|15/09/2022|||||2022-09-06|15/06/2022|5.68||18680000000|
2023-01-01 21:55:58|05385|18980|BS FABGs|27.9B|27900000000|89.30|193,885|-40.7%|33|2023-02-06|15/12/2022||1.04||764810000|2022-10-20|15/09/2022|1.3|1.22|771000000|783140000
2023-01-01 21:56:02|05386|26042|ST BALDb|55.99B|55990000000|48.52|3,443,969|-55.34%|31|2023-02-10|15/12/2022||1.1||2690000000|2022-10-28|15/09/2022|1.54|1.2|2660000000|2660000000
2023-01-01 21:56:05|05387|959205|NYSE RACE|38.98B|38980000000|214.22|292,158|-17.23%|29|2023-02-02|15/12/2022||1.17||1280000000|2022-11-02|15/09/2022|1.23|1.15|1250000000|1200000000
2023-01-01 21:56:08|05388|459|BME FER|17.98B|17980000000|24.470|1,174,120|-8.59%|38|2023-03-02|15/12/2022||0.07||1900000000|2022-10-27|15/09/2022|0.078|0.02|1980000000|1980000000
2023-01-01 21:56:12|05389|103940|BIT FBK|9.46B|9460000000|15.5200|2,025,241|0.55%|30|2023-02-07|15/12/2022||||227330000|2022-11-07|15/09/2022|0.13||219660000|210320000
2023-01-01 21:56:15|05390|574|HE FORTUM|13.94B|13940000000|15.54|1,609,199|-42.42%|36|2023-02-03|15/12/2022||0.5217||2700000000|2022-11-10|15/09/2022|0.31|0.312|2150000000|1710000000
2023-01-01 21:56:19|05391|15225|AS GLPG|2.72B|2720000000|41.35|220,463|-15.99%|34|2023-02-23|15/12/2022||-0.59||132310000|2022-11-03|15/09/2022|0.33|0.258|136200000|139100000
2023-01-01 21:56:23|05392|421|ELI GALP|10.47B|10470000000|12.61|2,717,641|48%|38|2023-02-13|15/12/2022||0.3309||6220000000|2022-10-24|15/09/2022|0.23|0.2298|7760000000|6540000000
2023-01-01 21:56:27|05393|457|BME SGREN|12.28B|12280000000|18.050|1,913,207|-14.33%|38|2023-01-31|15/12/2022||-0.1548||2110000000|2022-11-04|15/09/2022|0.4533|0.4933|3370000000|3260000000
2023-01-01 21:56:32|05394|545|EBR GBLB|10.63B|10630000000|74.58|171,822|-24.02%|38|2023-03-16|15/12/2022|||||2022-11-02|15/09/2022|-1.57||1770000000|
2023-01-01 21:56:35|05395|561|CSE GMAB|191.9B|191900000000|2,941.0|108,171|11.83%|38|2023-02-22|15/12/2022||25.94||4600000000|2022-11-09|15/09/2022|39.17|16.48|4090000000|3570000000
2023-01-01 21:56:39|05396|18981|BS GETIBs|59.42B|59420000000|219.43|206,879|-44.44%|33|2023-02-01|15/12/2022||3.86||8630000000|2022-10-19|15/09/2022|3.1|2.44|6500000000|6810000000
2023-01-01 21:56:43|05397|40266|OL GJFG|96.09B|96090000000|192.20|243,955|-10.19%|38|2023-01-24|15/12/2022||2.64||7980000000|2022-10-21|15/09/2022|2.21|2.28|8050000000|8050000000
2023-01-01 21:56:47|05398|44478|IR GL9|3.21B|3210000000|11.92|467,870|-3.09%|28|2023-02-22|15/12/2022||0.47||2752000000|2022-11-03|15/09/2022||||
2023-01-01 21:56:51|05399|563|CSE GN|20.44B|20440000000|159.8|1,216,318|-61.15%|38|2023-02-09|15/12/2022||3.66||5430000000|2022-11-11|15/09/2022|2.68|2.9|4700000000|4820000000
2023-01-01 21:56:55|05400|458|BME GRLS|6.56B|6560000000|10.770|1,707,378|-36.18%|38|2023-03-02|15/12/2022||||1580000000|2022-11-08|15/09/2022|||1540000000|1550000000
2023-01-01 21:56:58|05401|490|ST HMb|182.92B|182920000000|112.2|3,979,247|-36.99%|35|2023-03-30|15/02/2023||-0.5455||51720000000|2023-01-27|15/11/2022||1.73||62050000000
2023-01-01 21:57:01|05402|40231|AS HEIO|20.75B|20750000000|72.05|106,127|-11.21%|25|2023-02-15|15/12/2022|||||2022-10-26|15/09/2022|||7790000000|
2023-01-01 21:57:05|05403|303|AS HEIN|50.58B|50580000000|87.88|632,371|-11.11%|31|2023-02-15|15/12/2022||2.49||7100000000|2022-10-26|15/09/2022|||7790000000|7830000000
2023-01-01 21:57:09|05404|18949|BIT HRA|3.66B|3660000000|2.519|2,463,453|-31.19%|33|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022|-0.01||5480000000|5480000000
2023-01-01 21:57:12|05405|18983|BS HEXABs|293.31B|293310000000|110.60|728,342|-23.66%|11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2023-01-01 21:57:15|05406|26111|ST HPOLb|38.27B|38270000000|111.1|437,476|-8.41%|34|2023-02-03|15/12/2022||1.88||5710000000|2022-10-21|15/09/2022|1.79|1.76|5920000000|5460000000
2023-01-01 21:57:19|05407|18984|BS HOLMBs|67.51B|67510000000|418.42|45,065|-4.17%|31|2023-01-31|15/12/2022||6.74||5630000000|2022-10-20|15/09/2022|9.1|7.76|5780000000|5720000000
2023-01-01 21:57:23|05408|26410|HE HUH1V|3.34B|3340000000|32.00|216,293|-17.72%|38|2023-02-09|15/12/2022||0.5613||1150000000|2022-10-19|15/09/2022|0.59|0.6003|1180000000|1120000000
2023-01-01 21:57:26|05409|18987|BS HUSQBs|42.21B|42210000000|73.99|690,738|-48.8%|33|2023-02-01|15/12/2022||-1.21||8930000000|2022-10-19|15/09/2022|0.47|0.6752|12210000000|11100000000
2023-01-01 21:57:29|05410|463|BME IBE|68.52B|68520000000|10.930|13,631,296|9.12%|37|2023-02-22|15/12/2022||0.1374||16770000000|2022-10-25|15/09/2022|0.1586|0.16|13470000000|10520000000
2023-01-01 21:57:33|05411|18982|BS ICAs|107.8B|107800000000|535.92|112,321|0.28%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2023-01-01 21:57:36|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
2023-01-01 21:57:39|05413|943214|AS IMCD|7.58B|7580000000|133.15|135,289|-31.61%|27|2023-02-24|15/12/2022||1.16||1110000000|2022-11-10|15/09/2022|1.66|1.66|1190000000|1190000000
2023-01-01 21:57:43|05414|598|VIE IMFI|1.6B|1600000000|11.620|128,185|-48.45%|29|2023-03-30|15/12/2022|||||2022-11-23|15/09/2022|0.62||105000000|
2023-01-01 21:57:47|05415|461|BME ITX|77.33B|77330000000|24.850|3,708,832|-12.9%|32|2023-03-15|15/01/2023||0.3428||9340000000|2022-12-14|15/10/2022|0.419|0.4202|8210000000|8050000000
2023-01-01 21:57:51|05416|18989|BS INDUAs|109.4B|109400000000|255.68|71,779|-11.47%|33|2023-02-03|15/12/2022|||||2022-10-07|15/09/2022|-14.27|||
2023-01-01 21:57:55|05417|26116|ST INDT|76.91B|76910000000|211.1|293,343|-23.85%|34|2023-02-02|15/12/2022||2.11||6820000000|2022-10-28|15/09/2022|1.9|1.91|6710000000|6340000000
2023-01-01 21:57:58|05418|301|AS INGA|40.74B|40740000000|11.39|14,388,246|-6.96%|38|2023-02-02|15/12/2022||0.2796||4740000000|2022-11-03|15/09/2022|0.26|0.3183|4410000000|4490000000
2023-01-01 21:58:02|05419|9060|BME COL|3.19B|3190000000|6.010|1,338,241|-24.97%|38|2023-02-28|15/12/2022||0.07||85920000|2022-11-17|15/09/2022|0.075|0.07|90500000|88970000
2023-01-01 21:58:05|05420|18953|BIT ITPG|4.43B|4430000000|42.160|212,920|-34.58%|33|2023-02-15|15/12/2022|||||2022-11-11|15/09/2022|0.7||518650000|500230000
2023-01-01 21:58:08|05421|6951|BIT ISP|37.98B|37980000000|2.0780|89,851,408|-8.62%|38|2023-02-03|15/12/2022||0.0453||5510000000|2022-11-07|15/09/2022|0.05|0.0487|5020000000|4970000000
2023-01-01 21:58:11|05422|487|ST INVEb|584.13B|584130000000|188.6|2,836,905|-17.19%|37|2023-01-20|15/12/2022|||||2022-10-21|15/09/2022|2.73||13720000000|
2023-01-01 21:58:14|05423|954900|BIT INWT|9.04B|9040000000|9.414|809,251|-11.85%|26|2023-03-03|15/12/2022||0.1493||223150000|2022-10-27|15/09/2022|0.0625|0.0625|214800000|214300000
2023-01-01 21:58:18|05424|942733|CSE ISS|27.21B|27210000000|147.30|432,216|17.84%|33|2023-02-23|15/12/2022||4.02||19600000000|2022-11-03|15/09/2022|0.00|0.8568|19300000000|18780000000
2023-01-01 21:58:21|05425|993186|BIT IG|4.21B|4210000000|5.190|1,203,219|-14.24%|26|2023-03-14|15/12/2022||0.1||364510000|2022-10-27|15/09/2022|0.12|0.13|379600000|379000000
2023-01-01 21:58:24|05426|1161408|AS JDEP|13.58B|13580000000|27.02|267,201|-0.3%|15|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 21:58:28|05427|423|ELI JMT|12.69B|12690000000|20.18|706,437|0.4%|38|2023-03-15|15/12/2022||0.2814||6570000000|2022-10-26|15/09/2022|0.31|0.2757|6510000000|6360000000
2023-01-01 21:58:32|05428|991179|AS TKWY|4.27B|4270000000|19.75|2,934,739|-59.25%|25|2023-03-01|15/12/2022||-0.26||2777000000|2022-10-19|15/09/2022||||
2023-01-01 21:58:36|05429|539|EBR KBC|25.05B|25050000000|60.08|693,468|-20.38%|38|2023-02-09|15/12/2022||1.49||2110000000|2022-11-09|15/09/2022|1.83|1.63|2120000000|2050000000
2023-01-01 21:58:40|05430|44480|IR KYGa|14.91B|14910000000|84.24|322,674|-25.62%|29|2023-02-21|15/12/2022||2.67||4471000000|2022-10-27|15/09/2022||||
2023-01-01 21:58:43|05431|575|HE KESKOB|8.16B|8160000000|20.62|557,926|-29.72%|36|2023-02-02|15/12/2022||0.3683||2960000000|2022-10-27|15/09/2022|0.47|0.4292|3010000000|3020000000
2023-01-01 21:58:48|05432|8777|WA KGH|25.35B|25350000000|126.75|685,598|-9.07%|38|2023-03-16|15/12/2022||3.37||8460000000|2022-11-16|15/09/2022|5.43|4.33|7770000000|7750000000
2023-01-01 21:58:51|05433|32414|LON KSP|9.24B|9240000000|50.60|143,790|-52.71%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2023-01-01 21:58:53|05434|18993|BS KINVBs|40.14B|40140000000|145.87|178,613|-54.51%|33|2023-02-02|15/12/2022|||||2022-10-19|15/09/2022|-11.3|||
2023-01-01 21:58:56|05435|1081898|HE KOJAMO|3.42B|3420000000|13.80|332,908|-35.03%|22|2023-02-16|15/12/2022||0.133||91770000|2022-11-03|15/09/2022|0.29|0.1853|78200000|92170000
2023-01-01 21:59:01|05436|570|HE KNEBV|24.98B|24980000000|48.30|798,916|-23.38%|36|2023-01-26|15/12/2022||0.513||2910000000|2022-10-27|15/09/2022|0.46|0.4851|3000000000|2950000000
2023-01-01 21:59:05|05437|6905|AS DSMN|19.78B|19780000000|114.30|452,693|-42.27%|38|2023-02-16|15/12/2022||1.36||2150000000|2022-11-01|15/09/2022|0.4657|0.3417|2180000000|2100000000
2023-01-01 21:59:08|05438|6913|AS KPN|11.48B|11480000000|2.890|11,025,296|5.86%|38|2023-01-31|15/12/2022||0.04||1376000000|2022-10-26|15/09/2022|0.05|0.05|1340000000|1330000000
2023-01-01 21:59:12|05439|6961|BIT LDOF|4.64B|4640000000|8.060|3,179,868|27.94%|27|2023-03-15|15/12/2022||0.3411||4890000000|2022-11-03|15/09/2022|0.689|0.1332|3340000000|3280000000
2023-01-01 21:59:15|05440|480|ST ERICb|204.14B|204140000000|60.90|8,340,942|-38.97%|38|2023-01-20|15/12/2022||2.34||83360000000|2022-10-20|15/09/2022|1.56|1.77|68040000000|66390000000
2023-01-01 21:59:20|05441|18999|BS LUNDBs|110.14B|110140000000|449.02|26,455|-11.38%|24|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022||||
2023-01-01 21:59:24|05442|489|ST ORRON|6.42B|6420000000|22.46|8,294,715|-93.08%|38|2023-02-15|15/12/2022||0.03||9000000|2022-11-24|15/09/2022|0.0307|0.0307|2750000|2750000
2023-01-01 21:59:28|05443|7024|BIT MDBI|7.62B|7620000000|8.984|2,785,140|-11.14%|41|2023-02-08|15/12/2022||0.21||702250000|2022-10-27|15/09/2022|0.33|0.3|757000000|701600000
2023-01-01 21:59:32|05444|102931|BME MRL|4.11B|4110000000|8.775|722,799|-8.31%|27|2023-03-02|15/12/2022||0.15||112660000|2022-11-11|15/09/2022|0.14|0.14|112400000|107950000
2023-01-01 21:59:35|05445|556|CSE MAERSKb|273.44B|273440000000|15,620|27,021|-33.39%|37|2023-02-08|15/12/2022||313.2||19530000000|2022-11-02|15/09/2022|487|430.19|22770000000|21540000000
2023-01-01 21:59:39|05446|48565|BIT MONC|13.31B|13310000000|49.50|760,103|-22.68%|36|2023-02-28|15/12/2022||1||932110000|2022-10-26|15/09/2022|0.4274|0.4274|638100000|631140000
2023-01-01 21:59:42|05447|369|OL MOWI|86.46B|86460000000|167.20|1,328,608|-19.89%|38|2023-02-15|15/12/2022||0.3421||1430000000|2022-11-09|15/09/2022|0.34|0.3458|1250000000|1380000000
2023-01-01 21:59:46|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
2023-01-01 21:59:49|05449|456|BME NTGY|23.36B|23360000000|24.310|404,337|-15.09%|38|2023-02-08|15/12/2022||0.5877||11450000000|2022-11-11|15/09/2022|0.52|0.3784|10270000000|4600000000
2023-01-01 21:59:52|05450|49893|OL NEL|21.65B|21650000000|13.86|6,544,198|-8.88%|26|2023-02-15|15/12/2022||-0.1158||252210000|2022-10-20|15/09/2022|-0.17|-0.1628|183000000|183030000
2023-01-01 21:59:55|05451|578|HE NESTE|33.04B|33040000000|43.02|822,304|-0.78%|36|2023-02-08|15/12/2022||0.771||6970000000|2022-10-27|15/09/2022|0.79|0.7612|6580000000|6300000000
2023-01-01 21:59:57|05452|1128905|BIT NEXII|9.66B|9660000000|7.366|3,532,202|-47.35%|18|2023-02-09|15/12/2022||||952000000|2022-11-10|15/09/2022|||859000000|858980000
2023-01-01 22:00:00|05453|26151|ST NIBEb|195.76B|195760000000|97.1|3,172,604|-28.99%|34|2023-02-16|15/12/2022||0.5936||10670000000|2022-11-16|15/09/2022|0.55|0.5394|10000000000|9860000000
2023-01-01 22:00:03|05454|943213|AS NN|11.26B|11260000000|38.16|1,006,288|-19.85%|33|2023-02-16|15/12/2022||1.33|||2022-11-17|15/09/2022|1.35|1.35||
2023-01-01 22:00:07|05455|647|HE NOKIA|24.3B|24300000000|4.327|11,927,676|-22.37%|36|2023-01-26|15/12/2022||0.1394||7240000000|2022-10-20|15/09/2022|0.1|0.0926|6240000000|6050000000
2023-01-01 22:00:10|05456|583|HE TYRES|1.32B|1320000000|9.58|706,264|-71.23%|37|2023-02-07|15/12/2022||0.3469||463760000|2022-11-01|15/09/2022|0.2578|0.251|466200000|466120000
2023-01-01 22:00:12|05457|8922|HE NDAFI|36.88B|36880000000|10.030|5,213,621|-7.01%|33|2023-02-02|15/12/2022||0.2911||2660000000|2022-10-20|15/09/2022|0.27|0.2566|2500000000|2450000000
2023-01-01 22:00:16|05458|1127857|ST VPLAYa|15.49B|15490000000|192.50|251|-58.87%|19|2022-10-25|15/09/2022|-1.1||3970000000||2022-07-21|15/06/2022|2.24||3730000000|
2023-01-01 22:00:19|05459|367|OL NHY|149.9B|149900000000|73.32|4,056,789|5.47%|38|2023-02-14|15/12/2022||1.77||45080000000|2022-10-25|15/09/2022|2.91|3.01|53230000000|48590000000
2023-01-01 22:00:23|05460|555|CSE NOVOb|2.12T|2120000000000|938.0|1,565,103|27.62%|38|2023-02-01|15/12/2022||5.9||47700000000|2022-11-02|15/09/2022|6.34|6.32|45570000000|45540000000
2023-01-01 22:00:27|05461|558|CSE NZYMb|97.3B|97300000000|351.9|413,461|-34.49%|38|2023-01-26|15/12/2022||2.81||4550000000|2022-11-02|15/09/2022|4.14|3.89|4370000000|4390000000
2023-01-01 22:00:31|05462|601|VIE OMVV|15.73B|15730000000|48.100|318,557|-3.7%|38|2023-02-02|15/12/2022||3.43||15400000000|2022-10-28|15/09/2022|3.69|3.68|17170000000|15380000000
2023-01-01 22:00:34|05463|26435|HE ORNBV|7.18B|7180000000|51.24|264,793|40.31%|38|2023-02-09|15/12/2022||0.286||292040000|2022-10-20|15/09/2022|1.38|1.61|491800000|491120000
2023-01-01 22:00:37|05464|373|OL ORK|70.74B|70740000000|70.94|1,665,198|-19.71%|38|2023-02-14|15/12/2022||1.44||15540000000|2022-10-27|15/09/2022|1.58|1.64|14750000000|14950000000
2023-01-01 22:00:41|05465|8785|WA PKN|40.27B|40270000000|64.24|2,460,970|-13.59%|38|2023-02-09|15/12/2022||4.26||60390000000|2022-11-29|15/09/2022|20.24|8.87|73000000000|62660000000
2023-01-01 22:00:44|05466|985158|CSE ORSTED|265.25B|265250000000|631.30|408,776|-24.41%|27|2023-02-01|15/12/2022||13.8||49320000000|2022-11-03|15/09/2022|22.3|3.47|36540000000|24730000000
2023-01-01 22:00:47|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
2023-01-01 22:00:50|05468|26322|CSE PNDORA|43.74B|43740000000|488.1|299,526|-40.14%|38|2023-02-07|15/12/2022||24.35||9550000000|2022-11-08|15/09/2022|7.8|7.63|5260000000|5150000000
2023-01-01 22:00:54|05469|305|AS PHG|12.4B|12400000000|14.00|4,347,975|-57.27%|38|2023-01-30|15/12/2022||0.2896||4920000000|2022-10-24|15/09/2022|0.25|0.2173|4310000000|4310000000
2023-01-01 22:00:57|05470|310|BIT PIRC|4.02B|4020000000|4.0040|2,007,312|-34.45%|33|2023-02-22|15/12/2022||0.1087||1550000000|2022-11-03|15/09/2022|0.1074|0.1062|1840000000|1730000000
2023-01-01 22:01:01|05471|8737|WA PKO|37.86B|37860000000|30.29|2,862,034|-32.58%|38|2023-03-06|15/12/2022||1.56||5430000000|2022-11-11|15/09/2022|-0.19|0.5021|5470000000|3770000000
2023-01-01 22:01:05|05472|959218|BIT PST|11.86B|11860000000|9.126|2,181,867|-20.92%|29|2023-03-22|15/12/2022||0.2171||2970000000|2022-11-10|15/09/2022|0.354|0.2993|2880000000|2830000000
2023-01-01 22:01:07|05473|1152300|AS PRX|67.83B|67830000000|64.45|2,726,951|-12.35%|0||
2023-01-01 22:01:12|05474|531|EBR PROX|2.9B|2900000000|9.00|1,422,713|-47.49%|38|2023-02-17|15/12/2022||0.2492||1470000000|2022-10-28|15/09/2022|0.39|0.3592|1510000000|1430000000
2023-01-01 22:01:16|05475|6949|BIT PRY|9.13B|9130000000|34.6600|710,682|4.68%|33|2023-02-28|15/12/2022||0.4969||3690000000|2022-11-11|15/09/2022|0.59|0.5806|4140000000|3830000000
2023-01-01 22:01:20|05476|13805|WA PZU|30.58B|30580000000|35.42|1,574,733|0.2%|38|2023-03-15|15/12/2022|||||2022-11-24|15/09/2022|0.76||6400000000|6160000000
2023-01-01 22:01:24|05477|602|VIE RBIV|5.05B|5050000000|15.350|434,884|-40.69%|37|2023-02-01|15/12/2022||1.5||2490000000|2022-11-02|15/09/2022|3.24|1.23|1510000000|2080000000
2023-01-01 22:01:28|05478|6889|AS RAND|10.42B|10420000000|56.96|391,107|-5.13%|38|2023-02-14|15/12/2022||1.15||7030000000|2022-10-25|15/09/2022|1.32|1.18|7050000000|6920000000
2023-01-01 22:01:32|05479|18962|BIT RECI|7.96B|7960000000|38.75|213,451|-31.42%|34|2023-02-09|15/12/2022||0.4888||475850000|2022-11-07|15/09/2022|0.63|0.5787|485050000|485040000
2023-01-01 22:01:35|05480|460|BME REDE|8.77B|8770000000|16.260|1,073,632|-14.53%|38|2023-02-22|15/12/2022||0.2411|||2022-10-26|15/09/2022|0.3482|0.35|520000000|512450000
2023-01-01 22:01:38|05481|462|BME REP|20.45B|20450000000|14.850|4,953,251|42.3%|38|2023-02-16|15/12/2022||1.06||19910000000|2022-10-27|15/09/2022|1.02|1.03|49330000000|18850000000
2023-01-01 22:01:42|05482|302|AS SHEL|184.13B|184130000000|26.48|10,777,806|37.13%|28|2023-02-02|15/12/2022||1.27||87990000000|2022-10-27|15/09/2022|1.3|1.2|95770000000|73140000000
2023-01-01 22:01:45|05483|26325|CSE RBREW|24.58B|24580000000|495|153,177|-32.85%|38|2023-03-01|15/12/2022||5.84||2950000000|2022-10-18|15/09/2022|7.75|7.77|3300000000|3350000000
2023-01-01 22:01:51|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2023-01-01 22:01:54|05485|19010|BS SAABBs|54.35B|54350000000|412.46|76,569|78.71%|29|2023-02-10|15/12/2022||7.64||13640000000|2022-10-28|15/09/2022|2.28|2.71|8750000000|8640000000
2023-01-01 22:01:58|05486|41036|ST SAGAb|78.65B|78650000000|236.50|398,454|-22.46%|26|2023-02-13|15/12/2022||0.25||954430000|2022-10-27|15/09/2022|3.3|2.6|954000000|948670000
2023-01-01 22:02:01|05487|7037|BIT SPMI|2.24B|2240000000|1.1275|35,878,297|-75.65%|38|2023-02-27|15/12/2022||-0.05||2330000000|2022-10-27|15/09/2022|-0.015|-0.1105|2860000000|2910000000
2023-01-01 22:02:04|05488|40285|OL SALM|55.81B|55810000000|384.80|488,052|-36.71%|38|2023-02-23|15/12/2022||9.13||6030000000|2022-11-10|15/09/2022|4.74|8.27|4900000000|5050000000
2023-01-01 22:02:07|05489|582|HE SAMPO|25.11B|25110000000|48.82|900,373|15.81%|37|2023-02-10|15/12/2022||0.6601||1290000000|2022-11-02|15/09/2022|0.58|0.5365|1280000000|1280000000
2023-01-01 22:02:11|05490|486|ST SAND|236.33B|236330000000|188.40|2,080,434|-21.63%|28|2023-01-20|15/12/2022||2.99||30100000000|2022-10-17|15/09/2022|2.71|2.71|29270000000|27060000000
2023-01-01 22:02:14|05491|474|BME SAN|46.96B|46960000000|2.8030|53,498,367|-4.68%|38|2023-02-01|15/12/2022||0.14||13820000000|2022-10-26|15/09/2022|0.137|0.1311|13470000000|13160000000
2023-01-01 22:02:18|05492|8733|WA SPL1|26.51B|26510000000|259.40|55,850|-25.57%|39|2023-02-21|15/12/2023|||||2023-02-01|15/12/2022||10.41||3340000000
2023-01-01 22:02:22|05493|6898|AS SBMO|2.61B|2610000000|14.66|415,784|11.95%|23|2023-02-23|15/12/2022|||||2022-11-10|15/09/2022|||759500000|
2023-01-01 22:02:25|05494|491|ST SCAb|92.77B|92770000000|131.9|1,435,635|-17.95%|38|2023-01-27|15/12/2022||2.12||4920000000|2022-10-28|15/09/2022|2.35|2.38|5010000000|5340000000
2023-01-01 22:02:28|05495|942434|OL SCATC|12.48B|12480000000|78.60|424,336|-48.54%|26|2023-02-03|15/12/2022||0.8408||1260000000|2022-11-03|15/09/2022|1.6|0.9138|1160000000|1030000000
2023-01-01 22:02:32|05496|40286|OL SCHA|43.35B|43350000000|185.50|263,770|-45.46%|38|2023-02-10|15/12/2022||0.8198||3970000000|2022-10-27|15/09/2022|0.04|0.8724|3760000000|3700000000
2023-01-01 22:02:35|05497|485|ST SEBa|255.3B|255300000000|119.95|3,053,515|-4.69%|38|2023-01-26|15/12/2022||3.36||16870000000|2022-10-26|15/09/2022|3.4|2.76|16550000000|14900000000
2023-01-01 22:02:39|05498|492|ST SECUb|49.82B|49820000000|86.96|2,051,764|-16.1%|38|2023-02-07|15/12/2022||2.15||37450000000|2022-11-08|15/09/2022|2.46|2.53|36010000000|34680000000
2023-01-01 22:02:43|05499|979019|AS LIGHT|3.92B|3920000000|31.38|492,585|-23.05%|26|2023-01-27|15/12/2022||1.1||2020000000|2022-11-16|15/09/2022|0.86|0.8175|1910000000|1870000000
2023-01-01 22:02:47|05500|26341|CSE SIM|18.78B|18780000000|478.2|49,606|-33.1%|37|2023-02-16|15/12/2022||1.29||188750000|2022-11-15|15/09/2022|0.49|0.522|124200000|125100000
2023-01-01 22:02:50|05501|495|ST SKAb|68.18B|68180000000|165.00|804,842|-29.55%|38|2023-02-03|15/12/2022||3.95||43820000000|2022-10-26|15/09/2022|3.1|2.99|43230000000|37460000000
2023-01-01 22:02:53|05502|500|ST SKFb|72.54B|72540000000|159.2|1,503,322|-25.78%|38|2023-02-02|15/12/2022||3.26||25380000000|2022-10-25|15/09/2022|2.86|3.83|24980000000|23610000000
2023-01-01 22:02:57|05503|309|BIT SRG|15.17B|15170000000|4.527|5,249,601|-14.58%|37|2023-03-01|15/12/2022||0.0672||824800000|2022-11-09|15/09/2022|0.0875|0.0851|868000000|868000000
2023-01-01 22:03:00|05504|15264|EBR SOF|6.88B|6880000000|205.60|28,057|-52.41%|18|2022-09-06|15/06/2022|-39.91||11980000||2022-03-23|15/12/2021|29.1||25180000|
2023-01-01 22:03:04|05505|1153447|SIX SWON|2.03B|2030000000|13.11|156,994|-33.65%|9|2022-08-25|15/06/2022|-0.39||514600000||2022-03-03|15/12/2021|0.77||964400000|
2023-01-01 22:03:07|05506|307|BIT STLA|42.62B|42620000000|13.264|9,434,850|-20.51%|34|2023-03-01|15/12/2022||1.33||45550000000|2022-11-03|15/09/2022|1.26|1.3|42100000000|40810000000
2023-01-01 22:03:10|05507|580|HE STERV|10.41B|10410000000|13.150|1,504,518|-18.53%|36|2023-01-31|15/12/2022||0.4103||2910000000|2022-10-21|15/09/2022|0.47|0.4308|2960000000|2920000000
2023-01-01 22:03:15|05508|379|OL STB|39.64B|39640000000|85.40|1,048,208|-3.52%|38|2023-02-08|15/12/2022||1.46||3880000000|2022-10-26|15/09/2022|1.15|1.11|3600000000|3310000000
2023-01-01 22:03:18|05509|383|OL SUBC|32.79B|32790000000|113.05|665,104|78.93%|38|2023-03-02|15/12/2022||-0.0551||1290000000|2022-11-17|15/09/2022|0.01|0.0522|1400000000|1360000000
2023-01-01 22:03:21|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||||
2023-01-01 22:03:25|05511|496|ST SHBa|208.7B|208700000000|105.10|3,855,266|7.4%|38|2023-02-08|15/12/2022||2.94||13540000000|2022-10-19|15/09/2022|2.81|2.47|12900000000|11990000000
2023-01-01 22:03:29|05512|494|ST SWEDa|199.18B|199180000000|177.30|2,805,855|-2.64%|38|2023-01-31|15/12/2022||5.66||14510000000|2022-10-27|15/09/2022|5.1|4.57|14030000000|12480000000
2023-01-01 22:03:32|05513|501|ST SWMA|172.6B|172600000000|113.5|3,865,116|57.6%|38|2023-02-15|15/12/2022||1.24||6130000000|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000
2023-01-01 22:03:36|05514|26197|ST SOBIV|63.85B|63850000000|215.70|384,262|16.53%|38|2023-02-08|15/12/2022||4.53||5540000000|2022-10-27|15/09/2022|1.52|1.38|4000000000|3950000000
2023-01-01 22:03:42|05515|498|ST TEL2b|58.71B|58710000000|85.10|2,530,792|-27.88%|38|2023-01-31|15/12/2022||0.9201||7310000000|2022-10-20|15/09/2022|1.44|1.66|7080000000|6870000000
2023-01-01 22:03:45|05516|306|BIT TLIT|4.55B|4550000000|0.2163|151,750,816|-50.18%|38|2023-02-22|15/12/2022||-0.01||4280000000|2022-11-10|15/09/2022|0.01|0.01|3970000000|3950000000
2023-01-01 22:03:48|05517|469|BME TEF|19.43B|19430000000|3.3850|20,904,268|-12.12%|38|2023-02-23|15/12/2022||0.1||10810000000|2022-11-04|15/09/2022|0.02|0.09|10340000000|10030000000
2023-01-01 22:03:53|05518|7134|EBR TNET|1.66B|1660000000|15.25|149,009|-52.43%|38|2023-02-16|15/12/2022||-1.62||678030000|2022-10-27|15/09/2022|1.82|1.77|660500000|652980000
2023-01-01 22:03:56|05519|380|OL TEL|128.15B|128150000000|91.60|1,775,924|-33.91%|38|2023-02-02|15/12/2022||1.58||28920000000|2022-10-26|15/09/2022|1|1.98|28430000000|27700000000
2023-01-01 22:03:59|05520|499|ST TELIA|104.83B|104830000000|26.66|14,923,878|-24.71%|38|2023-01-26|15/12/2022||0.3696||24270000000|2022-10-21|15/09/2022|0.42|0.5049|22460000000|22120000000
2023-01-01 22:04:02|05521|6968|BIT TENR|19.23B|19230000000|16.29|2,519,893|76.87%|38|2023-02-22|15/12/2022||0.658||3500000000|2022-11-03|15/09/2022|0.5204|0.5098|3010000000|2930000000
2023-01-01 22:04:06|05522|7020|BIT TRN|13.84B|13840000000|6.900|3,578,464|-3.01%|37|2023-03-15|15/12/2022||0.1186||761690000|2022-11-08|15/09/2022|0.0922|0.0943|661600000|654740000
2023-01-01 22:04:08|05523|1166527|LON THG|555.48M|555480000|43.90|8,163,137|-80.85%|10|2023-04-13|15/12/2022||-4.13||533900000|2022-10-25|15/09/2022|||518600000|518600000
2023-01-01 22:04:11|05524|378|OL TOM|48.89B|48890000000|165.60|485,361|-47.51%|38|2023-02-24|15/12/2022||1.29||3310000000|2022-10-21|15/09/2022|0.97|0.9897|3160000000|3160000000
2023-01-01 22:04:15|05525|565|CSE TOP|32.23B|32230000000|365.4|70,815|-0.44%|38|2023-01-24|15/12/2022||18.03||2550000000|2022-10-25|15/09/2022|3.1|4.07|2490000000|2490000000
2023-01-01 22:04:18|05526|19020|BS TRELBs|61.98B|61980000000|243.21|102,099|2.17%|31|2023-01-27|15/12/2022||3.85||7570000000|2022-10-26|15/09/2022|3.52|3.91|7540000000|7090000000
2023-01-01 22:04:23|05527|567|CSE TRYG|104.85B|104850000000|165.3|695,972|2.35%|38|2023-01-26|15/12/2022||2.16||8820000000|2022-10-13|15/09/2022|1.28|1.58|9360000000|9290000000
2023-01-01 22:04:27|05528|547|EBR UCB|13.97B|13970000000|73.56|290,947|-26.7%|38|2023-02-23|15/12/2022||2.39||1650000000|2022-11-01|15/09/2022|||1650000000|1650000000
2023-01-01 22:04:29|05529|13831|EBR UMI|8.24B|8240000000|34.32|414,056|-4%|19|2023-02-16|15/12/2022||1.19||2167000000|2022-07-29|15/06/2022|1.28|1.45|13840000000|2020000000
2023-01-01 22:04:33|05530|6955|BIT CRDI|24.6B|24600000000|13.2720|16,032,534|-2.01%|38|2023-02-09|15/12/2022||0.5267||5100000000|2022-10-06|15/09/2022|0.81|0.4733|4700000000|4540000000
2023-01-01 22:04:36|05531|989550|AS ULVR|119.54B|119540000000|46.87|1,941,118|-0.39%|26|2023-02-02|15/12/2022||||14420000000|2022-10-27|15/09/2022|1.14|1.14|15800000000|14940000000
2023-01-01 22:04:39|05532|585|HE UPM|18.63B|18630000000|34.93|1,031,567|4.39%|27|2023-02-02|15/12/2022||0.8867||3520000000|2022-10-25|15/09/2022|1.16|0.9232|3420000000|3310000000
2023-01-01 22:04:43|05533|49950|HE VALMT|4.63B|4630000000|25.16|403,265|-33.3%|36|2023-02-02|15/12/2022||0.7142||1540000000|2022-10-26|15/09/2022|0.51|0.464|1290000000|1280000000
2023-01-01 22:04:47|05534|612|VIE VERB|27.32B|27320000000|78.650|134,392|-20.48%|38|2023-03-16|15/12/2022|||||2022-10-23|15/09/2022|0.71||2890000000|
2023-01-01 22:04:51|05535|564|CSE VWS|203.95B|203950000000|202.1|2,372,357|1.05%|37|2023-02-08|15/12/2022||-0.0953||5010000000|2022-11-02|15/09/2022|-0.15|-0.0326|3910000000|4460000000
2023-01-01 22:04:54|05536|610|VIE VOES|4.42B|4420000000|24.780|369,844|-22.56%|29|2023-02-08|15/12/2022||0.9186||3800000000|2022-11-09|15/09/2022|0.585|0.7|4650000000|4050000000
2023-01-01 22:04:57|05537|497|ST VOLVb|406.08B|406080000000|188.48|3,021,827|-10.1%|38|2023-01-26|15/12/2022||4.81||119800000000|2022-10-20|15/09/2022|4.24|4.52|114920000000|107510000000
2023-01-01 22:05:00|05538|6903|AS VOPA|3.47B|3470000000|27.75|336,889|-9.9%|32|2023-02-15|15/12/2022||0.58||329000000|2022-11-11|15/09/2022|0.62|0.59|349600000|323000000
2023-01-01 22:05:03|05539|15282|EBR WDPP|5.04B|5040000000|26.70|395,985|-36.7%|36|2023-01-27|15/12/2022|||||2022-10-19|15/09/2022|0.95||81090000|
2023-01-01 22:05:06|05540|8748|HE WRT1V|4.64B|4640000000|7.87|1,480,544|-36.33%|36|2023-01-31|15/12/2022||0.1728||1750000000|2022-10-23|15/09/2022|0.00|0.1224|1430000000|1340000000
2023-01-01 22:05:10|05541|613|VIE WBSV|2.25B|2250000000|22.560|293,258|-30.24%|38|2023-02-22|15/12/2022||0.4655||1160000000|2022-11-10|15/09/2022|1.16|1.16|1280000000|1280000000
2023-01-01 22:05:13|05542|6897|AS WLSNc|24.33B|24330000000|97.76|533,358|-5.64%|30|2023-02-22|15/12/2022||1.97||2774000000|2022-11-02|15/09/2022||||
2023-01-01 22:05:17|05543|381|OL YAR|109.68B|109680000000|430.60|463,440|-3.24%|38|2023-02-08|15/12/2022||2.34||5540000000|2022-10-20|15/09/2022|2|1.44|6150000000|5190000000
2023-01-01 22:05:20|05544|962346|NYSE RACE|36.43B|36430000000|200.20|279,536|-12%|28|2023-02-02|15/12/2022||1.18||1290000000|2022-11-02|15/09/2022|1.23|1.17|1250000000|1190000000
2023-01-01 22:05:23|05545|25986|BS HEXAb|293.31B|293310000000|109.0|2,581,565|-24.12%|28|2023-02-01|15/12/2022||0.127||1420000000|2022-10-27|15/09/2022|0.114|0.1078|1320000000|1300000000
2023-01-01 22:05:26|05546|1052403|NYSE SE|29.23B|29230000000|52.03|5,991,274|-76.74%|24|2023-02-28|15/12/2022||-0.6886||3150000000|2022-11-15|15/09/2022|-0.66|-0.99|3200000000|3050000000
2023-01-01 22:05:29|05547|484|ST ATCOb|580.33B|580330000000|111.1|2,163,964|-14.69%|38|2023-01-26|15/12/2022||1.34||38710000000|2022-10-19|15/09/2022|1.34|1.18|38070000000|35110000000
2023-01-01 22:05:33|05548|42603|NYSE CNHI|20.21B|20210000000|14.965|2,542,816|0.8%|34|2023-02-08|15/12/2022||0.3487||5870000000|2022-11-08|15/09/2022|0.41|0.325|5880000000|5180000000
2023-01-01 22:05:37|05549|50577|LON KSP|9.24B|9240000000|50.58|407,632|-51.83%|29|2023-02-17|15/12/2022||1.79||4123000000|2022-11-07|15/09/2022||||
2023-01-01 22:05:40|05550|50581|LON FLTRF|22.57B|22570000000|127.80|272,296|-8.06%|31|2023-03-08|15/12/2022||1.22||2590000000|2022-11-09|15/09/2022|||2150000000|2060000000
2023-01-01 22:05:46|05551|43253|ASX FPH|13.09B|13090000000|22.60|380,793|-31.01%|18|2023-02-16|15/12/2022|||||2022-11-28|15/09/2022|0.17|36.00|690600000|882000000
2023-01-01 22:05:50|05552|8271|NASDAQ CCEP|25.28B|25280000000|55.32|1,130,438|-1.09%|38|2023-02-16|15/12/2022||0.78||4160000000|2022-11-02|15/09/2022|1.02|0.93|4670000000|4370000000
2023-01-01 22:05:54|05553|25996|BS KINVb|40.14B|40140000000|143.2|940,628|-55.63%|31|2023-02-02|15/12/2022|||||2022-10-19|15/09/2022|-11.3|||
2023-01-01 22:05:58|05554|559|CSE MAERSKa|273.44B|273440000000|15,370|6,201|-29.43%|38|2023-02-08|15/12/2022||2352.56||145480000000|2022-11-02|15/09/2022|3671.93|3244.23|171660000000|161760000000
2023-01-01 22:06:01|05555|1082092|ST EPIRb|202.22B|202220000000|167.65|364,089|-12.55%|23|2023-01-23|15/12/2022||2.02||13750000000|2022-10-26|15/09/2022|1.86|1.92|12800000000|12720000000
2023-01-01 22:06:04|05556|948495|BIT 0ROY|10.64B|10640000000|10.12|327,073|0%|26|2023-02-21|15/12/2022||||715570000|2022-12-06|15/09/2022|||748800000|677430000
2023-01-01 22:06:07|05557|1174890|ASX EDV|11.5B|11500000000|6.42|4,085,444|-4.75%|8|2023-02-12|15/12/2022||0.1775||6297000000|2022-10-16|15/09/2022|||3030000000|
2023-01-01 22:06:09|05558|958894|ST SINCH|32.06B|32060000000|38.23|19,230,632|-66.79%|25|2023-02-16|15/12/2022||0.24||8080000000|2022-11-08|15/09/2022|-5.59|-3.59|7200000000|7200000000
2023-01-01 22:06:12|05559|1137420|HK 1821|71.16B|71160000000|16.38|3,818,066|-37.84%|0||
2023-01-01 22:06:16|05560|25990|BS HUSQb|42.21B|42210000000|73.12|1,626,375|-49.52%|31|2023-02-01|15/12/2022||-1.21||8930000000|2022-10-19|15/09/2022|0.47|0.6752|12210000000|11100000000
2023-01-01 22:06:19|05561|1076785|TYO 4385|431.83B|431830000000|2,699.0|10,024,253|-53.94%|20|2023-02-09|15/12/2022||||41430000000|2022-10-31|15/09/2022|2.56||40030000000|35500000000
2023-01-01 22:06:22|05562|25998|BS LATOb|126.01B|126010000000|197.1|341,656|-46.54%|29|2023-02-10|15/12/2022|||||2022-11-08|15/09/2022|1.06||5630000000|
2023-01-01 22:06:25|05563|52856|SGX SINGF|26.6B|26600000000|4.0000|1,991|9.97%|0||
2023-01-01 22:06:27|05564|993283|ST EMBRACb|59.53B|59530000000|47.2900|5,631,136|-51%|26|2023-02-16|15/12/2022||1.8||11450000000|2022-11-16|15/09/2022|2.04|2.17|9570000000|9470000000
2023-01-01 22:06:30|05565|14606|ELI EDPR|19.85B|19850000000|20.58|523,641|-6.03%|34|2023-02-22|15/12/2022||0.2077||464170000|2022-10-26|15/09/2022|0.16|0.0929|506000000|426520000
2023-01-01 22:06:33|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2023-01-01 22:06:37|05567|26021|BS VOLVa|406.08B|406080000000|198.10|169,374|-6.82%|31|2023-01-26|15/12/2022||4.81||119800000000|2022-10-20|15/09/2022|4.24|4.52|114920000000|107510000000
2023-01-01 22:06:41|05568|953847|OL SCHB|41.92B|41920000000|179.10|194,986|-39.7%|29|2023-02-10|15/12/2022||0.8198||3970000000|2022-10-27|15/09/2022|0.04|0.8724|3760000000|3700000000
2023-01-01 22:06:43|05569|943483|HK 1308|46.57B|46570000000|17.36|7,908,590|-38.44%|24|2023-03-24|15/12/2022|||||2022-10-24|15/09/2022|||981000000|
2023-01-01 22:06:46|05570|26330|CSE ROCKb|35.12B|35120000000|1,633|55,641|-42.9%|37|2023-02-08|15/12/2022||4.62||1030000000|2022-11-23|15/09/2022|2.1|2.13|1010000000|1020000000
2023-01-01 22:06:49|05571|43228|NZ AIA|11.5B|11500000000|7.81|882,627|1.43%|23|2023-02-17|15/12/2022||-1.90||119500000|2022-11-30|15/09/2022||||
2023-01-01 22:06:52|05572|991493|TYO 2702|664.13B|664130000000|4,995.0|562,887|-1.87%|26|2023-02-08|15/12/2022||||87570000000|2022-11-14|15/09/2022|43.49||91700000000|89100000000
2023-01-01 22:06:56|05573|1169191|AS INPST|3.94B|3940000000|7.88|523,652|-25.65%|9|2023-03-29|15/12/2022||0.378||1990000000|2022-11-09|15/09/2022|0.28|0.2116|1690000000|1690000000
2023-01-01 22:06:58|05574|43224|NZ ATM|5.39B|5390000000|7.38|426,974|24.45%|18|2023-02-22|15/12/2022||5.00||595860000|2022-11-30|15/09/2022||||
2023-01-01 22:07:00|05575|1123144|NASDAQ FUTU|5.98B|5980000000|40.65|2,742,246|-6.12%|17|2023-03-22|15/12/2022||5.15||1810000000|2022-11-21|15/09/2022|5.3|4.55|1950000000|1720000000
2023-01-01 22:07:03|05576|941652|NASDAQ CYBR|5.28B|5280000000|129.65|476,873|-25.18%|34|2023-02-09|15/12/2022||0.1226||174730000|2022-11-03|15/09/2022|-0.06|-0.2|152700000|150820000
2023-01-01 22:07:07|05577|33069|ETR FPE3d|4.18B|4180000000|33.06|49,848|-17.18%|26|2023-03-08|15/12/2022||0.4171||708800000|2022-10-28|15/09/2022|0.505|0.575|902000000|902000000
2023-01-01 22:07:10|05578|992046|TYO 6324|353.16B|353160000000|3,715.0|486,084|-23.56%|26|2023-02-10|15/12/2022||21.2||17130000000|2022-11-08|15/09/2022|18.19|22.27|17760000000|15460000000
2023-01-01 22:07:13|05579|26002|BS LUNDb|110.14B|110140000000|444.1|130,383|-12.58%|29|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|-1.52||6890000000|
2023-01-01 22:07:17|05580|100089|HK 1128|45.65B|45650000000|8.70|31,996,038|36.58%|31|2023-03-30|15/12/2022||-0.27||3820000000|2022-11-03|15/09/2022|-0.36|-0.42|956380000|938260000
2023-01-01 22:07:20|05581|100061|HK 0880|32.1B|32100000000|4.52|36,338,135|-8.14%|35|2023-03-01|15/12/2022||-0.14||3330000000|2022-10-31|15/09/2022|-0.26|-0.26|1030000000|880910000
2023-01-01 22:07:23|05582|1054308|OTC NMHLY|23.16M|23160000|0.00|12,299|100%|0||
2023-01-01 22:07:27|05583|9013|HE NDASE|410.83B|410830000000|111.68|4,691,529|1.07%|35|2023-02-02|15/12/2022||0.2911||2660000000|2022-10-20|15/09/2022|0.27|0.2566|2500000000|2450000000
2023-01-01 22:07:31|05584|50559|LON CRH|27.77B|27770000000|37.01|1,538,665.08|-20.44%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2023-01-01 22:07:33|05585|1177390|AS UMG|35.9B|35900000000|22.51|1,735,490|-9.16%|11|2023-03-02|15/12/2022||0.22||2890000000|2022-10-27|15/09/2022|0.215|0.22|2660000000|2660000000
2023-01-01 22:07:35|05586|52697|HK HOKCF|17.73B|17730000000|1.0000|14,903|-35.28%|0||
2023-01-01 22:07:39|05587|50586|LON SKG|8.88B|8880000000|34.56|692,425|-28.65%|35|2023-02-08|15/12/2022||1.82||6659000000|2022-11-02|15/09/2022||||3292000000
2023-01-01 22:07:42|05588|6356|NYSE TEVA|10.09B|10090000000|9.12|9,029,710|13.86%|39|2023-02-15|15/12/2022||0.7118||3920000000|2022-11-03|15/09/2022|0.59|0.62|3600000000|3832000000
2023-01-01 22:07:45|05589|1036819|TYO 8951|1T|1000000000000|588,000|5,041|-12.24%|25|2023-02-15|15/12/2022||13361.75||46611000000|2022-11-29|15/09/2022||||
2023-01-01 22:07:48|05590|1036820|TYO 8952|799.27B|799270000000|577,000|3,892|-11.64%|26|2023-03-01|15/12/2022|||||2022-11-16|15/03/2023||11675.88||34255000000
2023-01-01 22:07:51|05591|1056308|TYO 3283|847.42B|847420000000|308,500|9,894|-24.2%|19|2022-11-02|15/08/2022|||||2022-07-15|15/05/2022|4250.78|4201.17|26860000000|25752000000
2023-01-01 22:07:54|05592|1056306|TYO 3281|712.07B|712070000000|151,300|18,282|-23.93%|19|2023-02-01|15/11/2022|||||2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000
2023-01-01 22:07:58|05593|1056337|TYO 8984|680.69B|680690000000|293,400|5,469|-15.81%|14|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000
2023-01-01 22:08:01|05594|1056319|TYO 8953|731.95B|731950000000|104,700|17,201|5.65%|26|2023-02-01|15/11/2022|||||2022-12-21|15/02/2023||||40820000000
2023-01-01 22:08:04|05595|1056314|TYO 3462|771.88B|771880000000|163,000|9,728|0.74%|14|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000
2023-01-01 22:08:07|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
2023-01-01 22:08:11|05597|26117|ST INDUc|109.4B|109400000000|253.00|542,033|-10.95%|38|2023-02-03|15/12/2022|||||2022-10-07|15/09/2022|-14.27||-6120000000|
2023-01-01 22:08:14|05598|102050|HK 6823|72.48B|72480000000|9.57|6,637,229|-8.68%|18|2023-02-22|15/12/2022|||||2022-08-01|15/06/2022|0.25||16160000000|
2023-01-01 22:08:17|05599|1096371|ASX MEL|13.53B|13530000000|5.24|1,007,727|8.04%|14|2023-02-21|15/12/2022||4.00||1569000000|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000
2023-01-01 22:08:21|05600|1096393|SG RYM|2.66B|2660000000|5.34|392,662|-56.41%|14|2022-11-17|15/09/2022|0.39||274200000||2022-05-18|15/03/2022|0.82||260900000|
2023-01-01 22:08:24|05601|25992|BS INDUa|109.4B|109400000000|253.50|360,621|-12.1%|29|2023-02-03|15/12/2022|||||2022-10-07|15/09/2022|-14.27||-6120000000|
2023-01-01 22:08:28|05602|8556|HK 0083|78.68B|78680000000|9.76|4,718,610|0.51%|19|2023-02-15|15/12/2022||0.34||5965000000|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000
2023-01-01 22:08:31|05603|50007|HK 1929|159B|159000000000|15.92|11,425,377|13.55%|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
2023-01-01 22:08:35|05604|1056320|TYO 8954|514.74B|514740000000|186,500|8,296|3.73%|25|2023-04-20|15/02/2023||||25246000000|2023-02-01|15/11/2022||||
2023-01-01 22:08:38|05605|1056325|TYO 8960|466.65B|466650000000|150,600|7,476|11.39%|15|2023-01-19|15/11/2022||||24155000000|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000
2023-01-01 22:08:42|05606|32487|HK 1972|116.06B|116060000000|19.84|3,052,415|1.54%|19|2023-03-09|15/12/2022||0.79||8450000000|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000
2023-01-01 22:08:45|05607|8553|HK 0019|99.73B|99730000000|68.70|2,245,456|54.9%|19|2023-03-09|15/12/2022|||||2022-08-11|15/06/2022|1.26||44600000000|
2023-01-01 23:43:13|05607|8553|HK 0019|99.73B|99730000000|68.70|2,245,456|54.9%|19|2023-03-09|15/12/2022|||||2022-08-11|15/06/2022|1.26||44600000000|
2023-01-01 23:43:16|05608|1096370|ASX MCY|7.71B|7710000000|5.56|437,394|-9.15%|14|2023-02-19|15/12/2022||8.00||689250000|2022-08-14|15/06/2022|0.03|5.00||642250000
2023-01-01 23:43:20|05609|978756|HK 2638|45.68B|45680000000|5.17|4,974,178|-32.42%|15|2023-03-15|15/12/2022|||||2022-08-02|15/06/2022|0.1||4890000000|
2023-01-01 23:43:23|05610|39332|NASDAQ MLCO|5.12B|5120000000|11.50|6,080,623|12.97%|38|2023-02-23|15/12/2022||-0.8053||512570000|2022-11-02|15/09/2022|-0.53|-0.54|241800000|313150000
2023-01-01 23:43:27|05611|29949|BIT TLITn|4.55B|4550000000|0.2083|27,572,678|-50.14%|38|2023-02-22|15/12/2022||-0.008||4280000000|2022-11-10|15/09/2022|0.008|0.008|3970000000|3950000000
2023-01-01 23:43:30|05612|25984|BS GETIb|59.42B|59420000000|216.3|864,712|-45.25%|31|2023-02-01|15/12/2022||3.86||8630000000|2022-10-19|15/09/2022|3.1|2.44|6500000000|6810000000
2023-01-01 23:43:33|05613|20797|NYSE AER|14.06B|14060000000|58.32|853,783|-10.85%|38|2023-02-16|15/12/2022||1.73||1770000000|2022-11-03|15/09/2022|2.21|1.1|1590000000|1650000000
2023-01-01 23:43:36|05614|949763|ST LIFCOb|79.31B|79310000000|174.15|419,690|-35.67%|27|2023-02-03|15/12/2022||1.94||5570000000|2022-10-21|15/09/2022|1.46|1.74|5020000000|4840000000
2023-01-01 23:43:40|05615|579|HE MOCORP|7.99B|7990000000|9.612|1,797,174|2.82%|37|2023-02-17|15/12/2022||0.1661||1450000000|2022-10-31|15/09/2022|0.16|0.1519|1400000000|1320000000
2023-01-01 23:43:44|05616|989669|ST 0QI7|40.06B|40060000000|152.00|55,272|-31.22%|26|2023-02-02|15/12/2022||1.3||4350000000|2022-10-27|15/09/2022|1.3|1.38|4420000000|4250000000
2023-01-01 23:43:47|05617|942727|ST THULE|22.76B|22760000000|217.70|268,556|-60.27%|27|2023-02-10|15/12/2022||0.2783||1560000000|2022-10-27|15/09/2022|1.31|1.34|2140000000|2140000000
2023-01-01 23:43:51|05618|25979|BS CAST|41.46B|41460000000|126.25|1,927,882|-48.22%|31|2023-02-13|15/12/2022||3.14||2260000000|2022-10-20|15/09/2022|3.12|2.74|2330000000|2310000000
2023-01-01 23:43:55|05619|7185|AS BESI|4.51B|4510000000|56.56|760,050|-24.61%|35|2023-02-22|15/12/2022||0.548||137280000|2022-10-20|15/09/2022|0.69|0.6232|168780000|159300000
2023-01-01 23:43:58|05620|942724|ST SBBb|28.69B|28690000000|17.38|26,976,511|-73.83%|25|2023-02-22|15/12/2022||0.3704||1790000000|2022-10-27|15/09/2022|0.2953|0.355|1890000000|1890000000
2023-01-01 23:44:04|05621|40274|OL NOD|31.3B|31300000000|163.90|749,084|-44.93%|23|2023-02-07|15/12/2022||0.1034||204930000|2022-10-20|15/09/2022|0.125|0.1332|202090000|200630000
2023-01-01 23:44:07|05622|26020|BS TRELb|61.98B|61980000000|240.80|479,494|1.26%|31|2023-01-27|15/12/2022||3.85||7570000000|2022-10-26|15/09/2022|3.52|3.91|7540000000|7090000000
2023-01-01 23:44:11|05623|26038|ST AVANZ|35.02B|35020000000|223.6|594,126|-32.69%|36|2023-01-20|15/12/2022||2.78||814670000|2022-10-18|15/09/2022|2.79|2.63|740000000|739980000
2023-01-01 23:44:13|05624|14001|LON ABCA|2.81B|2810000000|1,226.00|480,937|-29.26%|16|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|0.14|0.14|185200000|194640000
2023-01-01 23:44:17|05625|25983|BS FABG|27.9B|27900000000|88.70|861,293|-41.47%|31|2023-02-06|15/12/2022||1.04||764810000|2022-10-20|15/09/2022|1.3|1.22|771000000|783140000
2023-01-01 23:44:20|05626|1054668|VIE BAWG|3.76B|3760000000|49.800|176,512|-8.12%|24|2023-02-16|15/12/2022||1.68||361820000|2022-10-19|15/09/2022|1.49|1.59|336300000|336150000
2023-01-01 23:44:23|05627|1077012|CSE NETCG|14.46B|14460000000|294.20|208,523|-58.24%|23|2023-02-09|15/12/2022||4.18||1470000000|2022-11-03|15/09/2022|3.5|3.62|1350000000|1350000000
2023-01-01 23:44:25|05628|40255|OL BAKKA|36.39B|36390000000|616.00|94,202|5.55%|35|2023-02-21|15/12/2022||5||1820000000|2022-11-08|15/09/2022|4.2|4.36|1870000000|1870000000
2023-01-01 23:44:29|05629|25980|BS EKTAb|24.37B|24370000000|62.80|1,181,554|-45.18%|26|2023-02-24|15/01/2023||0.7357||4080000000|2022-11-24|15/10/2022|0.32|0.5365|4080000000|4050000000
2023-01-01 23:44:34|05630|1127858|||||||19|2023-02-14|15/12/2022||0.7124||4580000000|2022-10-25|15/09/2022|-1.1|-0.87|3970000000|3970000000
2023-01-01 23:44:38|05631|449|BME ANA|9.36B|9360000000|171.900|88,276|2.26%|37|2023-02-28|15/12/2022|||||2022-11-15|15/09/2022||||
2023-01-01 23:44:41|05632|1131126|BIT RPYTF|4.27B|4270000000|95.0000|17|-50.61%|0||
2023-01-01 23:44:44|05633|25987|BS HOLMb|67.51B|67510000000|413.9|211,822|-4.78%|31|2023-01-31|15/12/2022||6.74||5630000000|2022-10-20|15/09/2022|9.1|7.76|5780000000|5720000000
2023-01-01 23:44:48|05634|26051|ST BILL|31.57B|31570000000|127.10|442,612|-20.07%|34|2023-01-27|15/12/2022||5.94||12140000000|2022-10-25|15/09/2022|5.42|4.24|11810000000|11610000000
2023-01-01 23:44:55|05635|15287|EBR IETB|9.58B|9580000000|179.20|47,673|4.43%|23|2023-03-08|15/12/2022||4.91||4229000000|2022-11-03|15/09/2022|||1720000000|
2023-01-01 23:44:58|05636|666|ETR TUIGn|2.71B|2710000000|1.520|4,894,771|-43.72%|38|2023-02-14|15/12/2022||0.0046|||2022-12-14|15/09/2022|0.42|0.2153|7610000000|7520000000
2023-01-01 23:45:02|05637|989991|ST 0YAY|25.21B|25210000000|191.10|28,334|-65.41%|26|2023-02-02|15/12/2022||1.19||818610000|2022-10-27|15/09/2022|0.8|0.8594|798000000|773310000
2023-01-01 23:45:06|05638|26137|ST TIGOsdb|22.52B|22520000000|132.2|609,932|-35.62%|37|2023-02-08|15/12/2022||0.3367||1430000000|2022-10-27|15/09/2022|-0.2794|-0.2841|1390000000|1390000000
2023-01-01 23:45:10|05639|26328|CSE RILBA|25.7B|25700000000|948|29,159|7.97%|32|2023-02-01|15/12/2022||15.76||775380000|2022-10-26|15/09/2022|11.93|13.78|704000000|723850000
2023-01-01 23:45:13|05640|6930|AS ARDS|3.29B|3290000000|36.70|103,273|-13.32%|38|2023-02-16|15/12/2022||0.62||989000000|2022-10-27|15/09/2022|0.53|0.53|740000000|923000000
2023-01-01 23:45:15|05641|942509|LON FEVR|1.2B|1200000000|1,031.00|344,441|-60.95%|14|2022-09-13|15/06/2022|0.12||160900000||2022-03-16|15/12/2021|0.21||169300000|
2023-01-01 23:45:20|05642|26224|ST WIHL|24.24B|24240000000|78.50|494,015|-23.56%|38|2023-02-14|15/12/2022||1.36||864660000|2022-10-21|15/09/2022|1.51|1.81|848000000|848000000
2023-01-01 23:45:23|05643|32285|BME FLUI|2.76B|2760000000|14.520|863,591|-58.75%|34|2023-02-27|15/12/2022||-0.1626||440050000|2022-10-18|15/09/2022|0.3061|0.4482|520000000|601690000
2023-01-01 23:45:26|05644|989966|ST 0H0G|35.81B|35810000000|102.42|25,813|-39.61%|26|2023-02-09|15/12/2022||1.27||6610000000|2022-10-27|15/09/2022|0.78|0.8875|5370000000|5150000000
2023-01-01 23:45:30|05645|999066|ST MIPS|11.25B|11250000000|429.90|138,273|-63.78%|25|2023-02-09|15/12/2022||1.03||129590000|2022-10-16|15/09/2022|1.1|1.1|113000000|167610000
2023-01-01 23:45:38|05646|986591|ST FNOX|28.96B|28960000000|47.29|993,528|-19.16%|26|2023-02-15|15/12/2022||0.1582||357080000|2022-10-26|15/09/2022|0.183|0.1843|332000000|331950000
2023-01-01 23:45:42|05647|948856|BIT 0NVV|3.66B|3660000000|2.54|68,566|-30.79%|26|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022|||5480000000|5480000000
2023-01-01 23:45:45|05648|949094|IR GL9|3.21B|3210000000|11.62|110,330|-6.82%|18|2023-02-22|15/12/2022|||||2022-11-03|15/09/2022||||
2023-01-01 23:45:52|05649|989873|ST 0OA9|14.72B|14720000000|55.80|15,817|-48.29%|26|2023-02-08|15/12/2022||0.5901||2470000000|2022-10-27|15/09/2022|0.595|0.5935|2630000000|2630000000
2023-01-01 23:45:55|05650|13378|BIT AZMT|2.91B|2910000000|20.930|674,256|-15.19%|37|2023-03-03|15/12/2022||0.2521||300050000|2022-11-10|15/09/2022|0.4933|0.2467|302850000|302850000
2023-01-01 23:46:00|05651|26217|ST KINDsdb|23.68B|23680000000|108.6|562,247|0.84%|37|2023-02-08|15/12/2022||1.71||4120000000|2022-10-27|15/09/2022|3.29|1.17|3510000000|3440000000
2023-01-01 23:46:03|05652|960714|ST BRAV|22.69B|22690000000|111.40|356,801|-12.28%|27|2023-02-14|15/12/2022||2.2||7260000000|2022-10-26|15/09/2022|1.3|1.3|6100000000|5640000000
2023-01-01 23:46:06|05653|26228|CSE ALKb|21.22B|21220000000|96|294,790|-44.02%|38|2023-02-03|15/12/2022||0.3502||1210000000|2022-11-10|15/09/2022|0.2281|0.16|1060000000|1060000000
2023-01-01 23:46:11|05654|942516|OL ENTRA|19.31B|19310000000|105.80|196,165|-46.65%|28|2023-02-10|15/12/2022||1.39||803180000|2022-10-19|15/09/2022|1.64|1.96|788000000|788320000
2023-01-01 23:46:15|05655|1056353|ST ARJOb|10.61B|10610000000|38.94|709,056|-64.86%|25|2023-01-25|15/12/2022||0.7177||2770000000|2022-10-28|15/09/2022|0.3307|0.3288|2520000000|2520000000
2023-01-01 23:46:19|05656|26223|ST WALLb|29.07B|29070000000|43.90|982,835|-47.74%|33|2023-02-08|15/12/2022||0.42||629280000|2022-10-25|15/09/2022|0.51|0.505|626000000|624000000
2023-01-01 23:46:26|05657|1112820|ST NYFO|15.4B|15400000000|80.60|336,807|-48.33%|22|2023-02-16|15/12/2022||1.64||795390000|2022-10-20|15/09/2022|1.89|1.97|799000000|792500000
2023-01-01 23:46:30|05658|26238|CSE BAVA|15.06B|15060000000|213.4|465,045|-20.61%|38|2023-03-02|15/12/2022||-4.01||1150000000|2022-11-08|15/09/2022|0.2|-0.1667|1000000000|1010000000
2023-01-01 23:46:40|05659|28514|LON JET2|2.06B|2060000000|958.40|841,804|-14.04%|15|2022-11-16|15/09/2022|1.48||3570000000||2022-07-07|15/03/2022|-0.71||802100000|
2023-01-01 23:46:46|05660|26292|CSE JYSK|29B|29000000000|451.3|162,093|33.92%|38|2023-02-28|15/12/2022||13.32||2340000000|2022-11-01|15/09/2022|7.63|8.46|1830000000|1790000000
2023-01-01 23:46:48|05661|940863|LON KWS|2.12B|2120000000|2,724.00|172,958|-7.41%|12|2023-03-28|15/12/2022|||||2022-09-13|15/06/2022||0.49||311000000
2023-01-01 23:46:53|05662|26018|BS SSABb|56.65B|56650000000|54.20|4,168,109|18.83%|31|2023-01-27|15/12/2022||3.2||28560000000|2022-10-25|15/09/2022|4.93|4.48|31520000000|30140000000
2023-01-01 23:46:56|05663|40271|OL LSG|32.84B|32840000000|55.15|904,590|-20.03%|38|2023-02-21|15/12/2022||1.18||7320000000|2022-11-15|15/09/2022|0.9059|0.9384|7450000000|7450000000
2023-01-01 23:47:00|05664|40243|OL KOG|73.39B|73390000000|415.60|176,764|50.83%|38|2023-02-10|15/12/2022||4.8||9420000000|2022-11-16|15/09/2022|4.97|3.48|7750000000|7120000000
2023-01-01 23:47:03|05665|977688|HE QTCOM|1.13B|1130000000|44.5000|143,603|-66.69%|26|2023-02-16|15/12/2022||0.472||50560000|2022-10-27|15/09/2022|0.28|0.2705|35300000|37090000
2023-01-01 23:47:05|05666|28554|LON ITM|570.56M|570560000|91.64|4,030,847|-76.74%|19|2023-03-29|15/01/2023|||||2023-01-26|15/10/2022||-2.10||3250000
2023-01-01 23:47:09|05667|994717|LON SFOR|1.05B|1050000000|189.20|1,088,655|-70.16%|16|2023-03-22|15/12/2022|||||2022-11-14|15/09/2022|||300100000|
2023-01-01 23:47:13|05668|32274|BME VIS|2.78B|2780000000|60.200|48,728|5.8%|38|2023-03-02|15/12/2022|||||2022-10-20|15/09/2022|0.86|0.75|305000000|299250000
2023-01-01 23:47:17|05669|49920|OL SRBNK|30.87B|30870000000|120.70|219,118|-9.38%|36|2023-02-08|15/12/2022||3.01||1860000000|2022-10-27|15/09/2022|3.17|3.15|1730000000|1730000000
2023-01-01 23:47:20|05670|584|HE TIETO|3.14B|3140000000|26.52|199,860|-3.49%|36|2023-02-15|15/12/2022||0.7536||769410000|2022-10-27|15/09/2022|0.63|0.5538|690400000|673540000
2023-01-01 23:47:24|05671|572|HE KCRA|2.29B|2290000000|28.76|208,262|-18.2%|36|2023-02-02|15/12/2022||0.9708||1040000000|2022-10-26|15/09/2022|0.7605|0.7417|885000000|886140000
2023-01-01 23:47:27|05672|26062|ST BURE|18.37B|18370000000|246.40|66,555|-43.77%|30|2023-02-23|15/12/2022|||||2022-11-10|15/09/2022|-32.93|||
2023-01-01 23:47:32|05673|948493|BIT 0DQZ|3.64B|3640000000|32.48|36,079|-16.2%|26|2023-02-10|15/12/2022|||||2022-11-04|15/09/2022|||155200000|144370000
2023-01-01 23:47:35|05674|985181|AS BFIT|1.62B|1620000000|24.48|208,068|-41.71%|25|2023-03-14|15/12/2022||||800000000|2022-10-28|15/09/2022|||208000000|208000000
2023-01-01 23:47:38|05675|15241|EBR MLXS|3.28B|3280000000|81.00|24,016|-22.71%|33|2023-02-01|15/12/2022||1.23||220100000|2022-10-26|15/09/2022|1.21|1.21|219810000|217940000
2023-01-01 23:47:44|05676|26249|CSE CHEMM|12.02B|12020000000|690.50|35,990|-17.11%|23|2023-02-09|15/12/2022|||||2022-11-08|15/09/2022||||
2023-01-01 23:47:47|05677|948498|BIT 0E5M|3.15B|3150000000|21.36|5,990|-31.95%|25|2023-03-13|15/12/2022|||||2022-11-11|15/09/2022|||683800000|685360000
2023-01-01 23:47:51|05678|25978|BS AXFO|61.7B|61700000000|285.9|301,279|10.73%|31|2023-02-01|15/12/2022||2.6||18780000000|2022-10-20|15/09/2022|3.39|3.45|18670000000|18390000000
2023-01-01 23:47:56|05679|40233|AS OCI|6.99B|6990000000|33.42|480,401|45.18%|27|2023-02-28|15/12/2022||1.46||2290000000|2022-11-03|15/09/2022|1.19|1.6|2300000000|2140000000
2023-01-01 23:48:00|05680|940877|LON BOOH|437.87M|437870000|35.43|10,619,575|-71.24%|26|2023-04-26|15/02/2023||0.95||530000000|2023-02-01|15/11/2022||||516000000
2023-01-01 23:48:05|05681|25999|BS LIAB|9.73B|9730000000|127.40|265,392|-60.36%|31|2023-02-09|15/12/2022||3.46||3160000000|2022-10-25|15/09/2022|3.48|3.94|3240000000|3180000000
2023-01-01 23:48:09|05682|943157|LON INDV|2.53B|2530000000|1,852.00|446,687|44.12%|31|2023-02-16|15/12/2022||||223000000|2022-10-27|15/09/2022|0.29||232000000|217000000
2023-01-01 23:48:12|05683|941901|AS GLPGF|2.91B|2910000000|43.30|16|-21.42%|0||
2023-01-01 23:48:15|05684|6932|AS BOSN|4.24B|4240000000|32.82|108,719|28.1%|19|2023-03-09|15/12/2022|||||2022-08-18|15/06/2022|0.9||1610000000|1596000000
2023-01-01 23:48:19|05685|989849|OL 0IVM|16.47B|16470000000|126.60|11,734|-14.75%|26|2023-02-10|15/12/2022||3.1||1690000000|2022-10-28|15/09/2022|2.89|2.95|1500000000|1520000000
2023-01-01 23:48:22|05686|1167618|ST SAVE|32.81B|32810000000|150.95|383,001|-13.05%|12|2023-01-31|15/12/2022||1.17||918450000|2022-10-28|15/09/2022|1.57|1|811900000|800480000
2023-01-01 23:48:25|05687|6822|LON ASOS|515.26M|515260000|510.5|828,164|-78.65%|33|2023-04-10|15/02/2023||-12.13||2022000000|2023-01-12|15/11/2022||||
2023-01-01 23:48:29|05688|989676|OL 0MJX|53.52B|53520000000|726.50|5,619|-12.1%|25|2023-02-17|15/12/2022|||||2022-11-04|15/09/2022||||
2023-01-01 23:48:32|05689|18954|BIT IREE|1.88B|1880000000|1.468|1,650,312|-44.69%|33|2023-03-29|15/12/2022|||||2022-11-03|15/09/2022|0.11||721000000|1940000000
2023-01-01 23:48:34|05690|28561|LON CVSG|1.39B|1390000000|1,936.00|162,279|-13.57%|15|2023-03-22|15/12/2022|||||2022-09-21|15/06/2022|0.11||280500000|
2023-01-01 23:48:37|05691|14069|LON RWS|1.47B|1470000000|375.60|867,406|-42.22%|14|2022-12-12|15/09/2022|0.1||391900000||2022-06-09|15/03/2022|0.06||357300000|
2023-01-01 23:48:39|05692|466|BME MAP|5.53B|5530000000|1.810|3,541,687|0.25%|27|2023-02-09|15/12/2022||0.0396||6370000000|2022-10-27|15/09/2022|0.05|0.0381|6130000000|4860000000
2023-01-01 23:48:44|05693|989959|OL 0R3I|12.48B|12480000000|79.07|105,702|-47.55%|26|2023-02-03|15/12/2022||0.8408||1260000000|2022-11-03|15/09/2022|1.6|0.9138|1160000000|1030000000
2023-01-01 23:48:48|05694|8745|HE OUT1V|2.1B|2100000000|4.7310|2,083,501|-13.98%|37|2023-02-09|15/12/2022||0.207||1920000000|2022-11-03|15/09/2022|0.39|0.271|2340000000|2330000000
2023-01-01 23:48:53|05695|989711|BIT 0Q7S|4.7B|4700000000|69.45|2,310|14%|25|2023-03-09|15/12/2022||0.306||224140000|2022-10-19|15/09/2022|0.306|0.306|226700000|225610000
2023-01-01 23:49:00|05696|948733|BS 0MHT|16.99B|16990000000|59.50|49,479|-47.78%|26|2023-02-03|15/12/2022||2.41||17150000000|2022-10-28|15/09/2022|2.69|2.59|16440000000|16440000000
2023-01-01 23:49:03|05697|7151|AS TWKNc|1.47B|1470000000|37.16|70,647|-33.05%|30|2023-03-08|15/03/2023|||||2023-03-07|15/12/2022||1.31||441000000
2023-01-01 23:49:06|05698|1072318|AS ALFEN|1.83B|1830000000|84.20|119,295|-4.59%|19|2023-02-15|15/12/2022||||105000000|2022-11-09|15/09/2022|||123200000|112800000
2023-01-01 23:49:10|05699|948535|BS 0GRG|26.04B|26040000000|121.20|34,520|0%|23|2022-04-28|15/03/2022||1.6||683300000|2022-02-16|15/12/2021||1.5||668920000
2023-01-01 23:49:13|05700|27874|LON GBGP|794.57M|794570000|314.80|1,126,848|-57.37%|25|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|-0|10.20|133800000|108950000
2023-01-01 23:49:15|05701|1169380|LON DOCS|1.91B|1910000000|190.60|2,752,287|-55.47%|6|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|0.04|4.59|264500000|347560000
2023-01-01 23:49:20|05702|948767|BIT 0MU6|2.71B|2710000000|1.93|630,528|5.46%|26|2023-02-08|15/12/2022|||||2022-11-07|15/09/2022||0.09|1030000000|984800000
2023-01-01 23:49:25|05703|49922|OL BRGB|15.14B|15140000000|152.00|71,914|-31.53%|35|2023-02-02|15/12/2022||1.52||1790000000|2022-10-21|15/09/2022|2.4|2.21|1750000000|1810000000
2023-01-01 23:49:32|05704|1130890|SIX 0A0C|3.07B|3070000000|32.96|9,978|-17.31%|0||
2023-01-01 23:49:36|05705|948955|BIT 0Q6M|3.27B|3270000000|4.61|61,069|-3.15%|26|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|||3200000000|2980000000
2023-01-01 23:49:39|05706|948735|BS 0MI3|11.35B|11350000000|174.00|28,747|-57.71%|26|2023-02-01|15/12/2022||5.42||3770000000|2022-10-27|15/09/2022|4.47|4.42|3290000000|3390000000
2023-01-01 23:49:43|05707|948651|BS 0JYZ|20.94B|20940000000|290.30|23,055|20.36%|26|2023-02-02|15/12/2022||7.28||6700000000|2022-10-28|15/09/2022|6.92|7.21|6740000000|6490000000
2023-01-01 23:49:46|05708|1056374|ST COREb|8.87B|8870000000|8.3900|3,317,865|-74.3%|24|2023-02-21|15/12/2022||0.17||1110000000|2022-10-25|15/09/2022|0.2096|0.2096|1110000000|1110000000
2023-01-01 23:49:49|05709|1010688|ST INSTAL|10.31B|10310000000|39.630|453,711|-54.39%|24|2023-02-17|15/12/2022||0.6315||3160000000|2022-11-09|15/09/2022|0.2725|0.3675|2790000000|2790000000
2023-01-01 23:49:54|05710|13814|AS PTNL|829.05M|829050000|1.700|3,217,592|-55.58%|38|2023-02-27|15/12/2022||0.1232||906480000|2022-11-07|15/09/2022|0.00|-0.0263|709000000|700450000
2023-01-01 23:49:57|05711|989718|BIT 0RDO|5.76B|5760000000|7.87|84,879|-9.12%|26|2023-02-13|15/12/2022||0.1485|||2022-11-09|15/09/2022|0.187|0.1679|411650000|506130000
2023-01-01 23:50:01|05712|573|HE CGCBV|2.66B|2660000000|41.32|129,127|-5.75%|36|2023-02-02|15/12/2022||0.9196||1130000000|2022-10-26|15/09/2022|0.45|0.8357|1040000000|981170000
2023-01-01 23:50:06|05713|948805|EPA 0NM7|1.94B|1940000000|229.25|3,418|-46.15%|26|2023-03-23|15/12/2022||||260900000|2022-10-18|15/09/2022||||298250000
2023-01-01 23:50:08|05714|52216|IR AIBRF|10.35B|10350000000|3.750|7,243|56.9%|0||
2023-01-01 23:50:11|05715|948855|BIT 0NVQ|3.33B|3330000000|18.00|20,918|-5.26%|26|2023-03-29|15/12/2022|||||2022-11-08|15/09/2022|||1120000000|1080000000
2023-01-01 23:50:15|05716|948544|BS 0GWL|54.35B|54350000000|412.15|69,634|78.65%|26|2023-02-10|15/12/2022||7.64||13640000000|2022-10-28|15/09/2022|2.28|2.71|8750000000|8640000000
2023-01-01 23:50:17|05717|1166999|LON BUR|1.76B|1760000000|8.15|201,199|-22.82%|5|2023-03-15|15/12/2022||0.28||149800000|2022-11-30|15/09/2022||0.28||144000000
2023-01-01 23:50:20|05718|985177|LON GROW|542.08M|542080000|354.20|607,127|-65.21%|25|2023-03-01|15/12/2022|||||2022-11-21|15/09/2022|-1.02||-144500000|
2023-01-01 23:50:23|05719|18946|BIT ERG|4.33B|4330000000|28.960|302,499|1.83%|33|2023-03-09|15/12/2022||||88000000|2022-11-10|15/09/2022|0.21||188000000|166000000
2023-01-01 23:50:26|05720|27787|LON LIO|678.65M|678650000|1,120.00|198,998|-49.09%|14|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|2022-06-22|15/03/2022|0.98||245600000|
2023-01-01 23:50:30|05721|568|CSE SYDB|16.51B|16510000000|292.6|109,624|41.49%|38|2023-03-01|15/12/2022||9.81||1490000000|2022-11-02|15/09/2022|7.45|7.42|1350000000|1290000000
2023-01-01 23:50:33|05722|28180|LON BREE|1.03B|1030000000|61.00|3,163,635|-35.79%|23|2023-03-08|15/12/2022||||699000000|2022-11-25|15/09/2022||||
2023-01-01 23:50:37|05723|948920|BME 0OIQ|2.4B|2400000000|9.29|315,791|-19.29%|26|2023-02-28|15/12/2022||0.2512||1860000000|2022-10-27|15/09/2022|0.51|0.7914|2180000000|2200000000
2023-01-01 23:50:39|05724|948705|EBR 0MFW|3.26B|3260000000|42.15|16,272|0.14%|0||
2023-01-01 23:50:43|05725|948541|BS 0GW3|30B|30000000000|150.65|81,034|12.11%|26|2023-02-16|15/12/2022||1.18||525470000|2022-11-10|15/09/2022|1.17|1.18|459000000|479000000
2023-01-01 23:50:48|05726|948921|CSE 0OJA|14.29B|14290000000|251.75|64,972|3.35%|26|2023-02-22|15/12/2022||2.99||6050000000|2022-12-02|15/09/2022|3.05|3.53|5620000000|5330000000
2023-01-01 23:50:51|05727|949772|ST TROAX|10.93B|10930000000|182.60|59,546|-60.6%|15|2023-02-10|15/12/2022||0.195||64480000|2022-10-25|15/09/2022|0.17|0.16|71300000|71300000
2023-01-01 23:50:54|05728|948917|OL 0OGK|32.79B|32790000000|112.72|188,008|80.15%|0||
2023-01-01 23:50:58|05729|26054|ST BIOT|12.25B|12250000000|185.50|76,802|-29.2%|31|2023-02-15|15/12/2022||1.49||431050000|2022-11-02|15/09/2022|1.02|1.09|400900000|403450000
2023-01-01 23:51:00|05730|993037|EBR VGP1|99.25B|99250000000|4,500.00|10|0%|0||
2023-01-01 23:51:02|05731|942503|LON GAMA|1.05B|1050000000|1,082.00|221,903|-34.42%|15|2023-03-20|15/12/2022||38.00||245850000|2022-09-05|15/06/2022|0.32||234700000|230400000
2023-01-01 23:51:06|05732|948926|BIT 0RPV|3.38B|3380000000|10.51|24,162|-15.99%|26|2023-03-02|15/12/2022|||||2022-11-09|15/09/2022|0.27||981800000|945330000
2023-01-01 23:51:09|05733|948862|BIT 0NWJ|1.7B|1700000000|3.841|4,677|4.15%|26|2023-03-17|15/12/2022|||||2022-11-08|15/09/2022|||247000000|247000000
2023-01-01 23:51:14|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2023-01-01 23:51:17|05735|29884|BIT SES|1.79B|1790000000|116.00|16,042|-33.1%|26|2023-03-11|15/01/2023|||||2022-12-19|15/10/2022|2.5||641800000|576500000
2023-01-01 23:51:20|05736|948710|CSE 0MGC|16.81B|16810000000|399.70|10,468|26.65%|0||
2023-01-01 23:51:24|05737|948569|BS 0H9P|15.24B|15240000000|125.90|73,499|-46.09%|26|2023-01-26|15/12/2022||9.7||5150000000|2022-10-27|15/09/2022|2.48|3.16|4530000000|4390000000
2023-01-01 23:51:27|05738|9219|VIE CAIV|2.83B|2830000000|28.350|109,263|-14.09%|38|2023-03-22|15/12/2022|||||2022-11-23|15/09/2022|0.55||44660000|
2023-01-01 23:51:30|05739|26063|ST CATE|17.66B|17660000000|388.60|80,720|-31.1%|26|2023-02-22|15/12/2022||4.9||397470000|2022-10-28|15/09/2022|5.3|5.65|390000000|390330000
2023-01-01 23:51:33|05740|1162564|ST EPROb|12.59B|12590000000|43.82|307,602|-30.17%|16|2023-01-31|15/12/2022||0.7835||2930000000|2022-10-27|15/09/2022|0.6785|0.6771|2780000000|2780000000
2023-01-01 23:51:37|05741|1056273|VIE LENV|1.45B|1450000000|55.1000|805|-55.2%|26|2023-03-09|15/12/2022|||||2022-11-03|15/09/2022|-0.2|-0.84|676500000|672100000
2023-01-01 23:51:40|05742|945662|EBR EURN|3.39B|3390000000|17.040|1,586,443|91.68%|32|2023-02-02|15/12/2022||0.6318||303100000|2022-11-03|15/09/2022|0.08|0.0593|170820000|179620000
2023-01-01 23:51:49|05743|26258|CSE DFDS|14.71B|14710000000|256.4|78,946|-26.53%|38|2023-02-09|15/12/2022||3.45||6050000000|2022-11-17|15/09/2022|14.3|12.2|7210000000|6990000000
2023-01-01 23:51:52|05744|948936|EBR 0OQJ|1.91B|1910000000|36.29|24,923|-6.3%|25|2023-03-01|15/12/2022|||||2022-11-18|15/09/2022|||1480000000|
2023-01-01 23:51:56|05745|989987|OL 0GF6|12.94B|12940000000|95.15|5,387|-28.13%|26|2023-02-09|15/12/2022||2.7||10700000000|2022-11-09|15/09/2022|2.99|2.8|9550000000|9710000000
2023-01-01 23:52:00|05746|955678|ST PANDXb|21.4B|21400000000|116.40|173,347|-20.27%|27|2023-02-10|15/12/2022||2.05||1590000000|2022-10-27|15/09/2022|3.87|3.06|1670000000|1520000000
2023-01-01 23:52:03|05747|992767|LON BIFF|1.23B|1230000000|407.40|1,994,110|13.64%|25|2023-03-01|15/12/2022|||||2022-12-15|15/09/2022||||648700000
2023-01-01 23:52:07|05748|989874|OL 0J1N|9.62B|9620000000|95.50|8,902|-14.54%|26|2023-02-09|15/12/2022||2.25||1090000000|2022-10-27|15/09/2022|1.75|1.76|972000000|974200000
2023-01-01 23:52:14|05749|948801|VIE 0NKL|3.84B|3840000000|5.82|65,072|-23.92%|26|2023-02-14|15/12/2022|||||2022-10-18|15/09/2022|0.31||1290000000|
2023-01-01 23:52:18|05750|26417|HE KEMIRA|2.2B|2200000000|14.33|118,361|7.5%|38|2023-02-10|15/12/2022||0.292||918200000|2022-10-25|15/09/2022|0.42|0.4475|972000000|971980000
2023-01-01 23:52:21|05751|989695|OL 0JWO|12.61B|12610000000|114.40|9,217|-29.47%|26|2023-02-09|15/12/2022||2.75||13170000000|2022-10-20|15/09/2022|1.74|1.75|10450000000|10050000000
2023-01-01 23:52:24|05752|948486|BIT 0DHJ|2.47B|2470000000|6.49|63,695|4.51%|23|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 23:52:27|05753|961787|EBR XIOR|809.53M|809530000|28.90|85,755|-41.08%|23|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022|0.59||25910000|
2023-01-01 23:52:30|05754|948840|BME 0NRN|3.49B|3490000000|29.73|1,205|-0.73%|24|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||1140000000|875500000
2023-01-01 23:52:34|05755|948875|BME 0NYH|2.26B|2260000000|14.78|5,190|-12.23%|26|2023-03-02|15/12/2022|||||2022-10-27|15/09/2022|||724200000|724160000
2023-01-01 23:52:37|05756|6799|LON CWR|673.65M|673650000|350.70|906,954|-64.81%|18|2023-03-15|15/12/2022||-11.85||9800000|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000
2023-01-01 23:52:40|05757|26136|ST MYCR|19.1B|19100000000|195.80|126,723|-7.2%|38|2023-02-10|15/12/2022||4.25||1470000000|2022-10-20|15/09/2022|1.56|1.33|1210000000|1160000000
2023-01-01 23:52:43|05758|955651|SIX VZN|2.82B|2820000000|71.80|5,465|-26.58%|25|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-01 23:52:47|05759|948530|EBR 0GAF|1.66B|1660000000|15.20|87,069|-51.85%|26|2023-02-16|15/12/2022||-1.62||678030000|2022-10-27|15/09/2022|1.82|1.77|660500000|652980000
2023-01-01 23:52:50|05760|1168296|LON BYIT|907.64M|907640000|387.00|612,036|-30.82%|6|2022-10-26|15/08/2022|0.09||93530000||2022-05-24|15/02/2022|0.06||196600000|
2023-01-01 23:52:52|05761|569|HE NELES|1.39B|1390000000|9.24|276,940|-32.51%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2023-01-01 23:52:55|05762|28351|LON LTGL|910.99M|910990000|115.40|1,105,315|-35.1%|15|2023-04-24|15/12/2022||4.89||309300000|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000
2023-01-01 23:52:57|05763|1162559|LON AAF|4.2B|4200000000|111.80|3,399,355|-16.38%|0||
2023-01-01 23:53:00|05764|25967|HE UPNRF|1.29B|1290000000|17.53|475|-25.47%|0||
2023-01-01 23:53:03|05765|948668|EBR 0KDK|2.06B|2060000000|22.890|27,469|0%|22|2023-02-09|15/12/2022|||||2022-10-19|15/09/2022|||262100000|242600000
2023-01-01 23:53:07|05766|948572|BME 0HA9|1.87B|1870000000|10.68|54,134|12.9%|26|2023-02-22|15/12/2022||0.2949||1090000000|2022-11-08|15/09/2022|0.28|0.2723|889520000|889630000
2023-01-01 23:53:10|05767|989774|BIT 0RIE|2.15B|2150000000|3.99|11,961|2.05%|26|2023-03-16|15/12/2022||0.0104||219490000|2022-11-15|15/09/2022|0.119|0.1394|302300000|305930000
2023-01-01 23:53:14|05768|26445|HE REG1V|1.03B|1030000000|38.60|20,010|-30.51%|28|2023-02-09|15/12/2022||0.264||28780000|2022-10-27|15/09/2022|0.23|0.2275|24100000|24100000
2023-01-01 23:53:18|05769|577|HE METSB|3.12B|3120000000|8.765|361,705|1.8%|37|2023-02-09|15/12/2022||0.2687||645810000|2022-10-27|15/09/2022|0.33|0.338|647000000|647040000
2023-01-01 23:53:21|05770|960701|AS INTER|1.78B|1780000000|19.72|82,167|0.61%|26|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-01 23:53:24|05771|1170366|LON ATG|906.72M|906720000|752.00|187,871|-50.4%|4|2022-12-01|15/09/2022|-0.08||62110000||2022-05-19|15/03/2022|0.03||57740000|54000000
2023-01-01 23:53:57|05772|989972|BIT 0RG1|1.44B|1440000000|7.29|8,437|-14.84%|24|2023-03-22|15/12/2022|||||2022-11-03|15/09/2022|||173500000|174300000
2023-01-01 23:54:01|05773|948499|ETR 0E6Y|2.05B|2050000000|11.65|27,302|-51.88%|26|2023-03-30|15/12/2022||0.306||1020000000|2022-11-10|15/09/2022|0.55|0.5268|998150000|998300000
2023-01-01 23:54:04|05774|1006171|BIT BFF|1.37B|1370000000|7.410|606,550|4.51%|24|2023-02-10|15/12/2022||0.24|||2022-11-10|15/09/2022|0.19|0.19|88000000|87600000
2023-01-01 23:54:10|05775|6866|LON GCC|686.31M|686310000|175.30|619,280|-24.5%|16|2023-02-01|15/11/2022|||||2022-10-27|15/08/2022||||
2023-01-01 23:54:13|05776|992975|ST BICO|6.78B|6780000000|105.80|1,256,379|-61.92%|24|2023-02-22|15/12/2022||-0.34||698200000|2022-11-09|15/09/2022|1.06|1.07|550600000|550600000
2023-01-01 23:54:16|05777|948913|BS 0OFP|10.89B|10890000000|98.75|78,944|-41.46%|26|2023-01-31|15/12/2022||3.93||15660000000|2022-11-01|15/09/2022|4.21|2.81|14070000000|12960000000
2023-01-01 23:54:20|05778|32232|BME CIEA|2.88B|2880000000|24.060|67,372|-10.89%|33|2023-02-27|15/12/2022||||1949000000|2022-10-19|15/09/2022|||1060000000|982800000
2023-01-01 23:54:23|05779|942431|BIT ANIM|1.22B|1220000000|3.742|676,763|-16.66%|27|2023-02-28|15/12/2022||0.0997|||2022-11-07|15/09/2022|0.1002|0.1026|82200000|80680000
2023-01-01 23:54:29|05780|958919|ST HTRO|28.74B|28740000000|141.55|1,108,664|40.43%|26|2023-02-09|15/12/2022||0.93||1710000000|2022-11-09|15/09/2022|1.32|1.31|1730000000|1730000000
2023-01-01 23:54:31|05781|1013395|BME UNI|2.74B|2740000000|1.031|3,805,026|18.64%|24|2023-02-02|15/12/2022||0.02|||2022-10-31|15/09/2022|0.02|0.04|416500000|416800000
2023-01-01 23:54:35|05782|32244|BME ZOT|3.32B|3320000000|7.060|330,746|-0.7%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2023-01-01 23:54:38|05783|948985|BME 0QTZ|880.42M|880420000|6.42|44,506|-20.25%|26|2023-02-28|15/12/2022|||||2022-10-31|15/09/2022|||532000000|532070000
2023-01-01 23:54:41|05784|7350|LON REDD|925.33M|925330000|412.00|594,564|-5.61%|20|2022-12-07|15/10/2022|0.34||696300000||2022-07-06|15/04/2022|0.18||630600000|
2023-01-01 23:54:45|05785|948664|BS 0KBQ|13.7B|13700000000|42.30|32,671|-26.92%|24|2023-02-13|15/12/2022||0.3824||7240000000|2022-10-24|15/09/2022|0.6501|0.6525|7040000000|6780000000
2023-01-01 23:54:48|05786|29887|BIT MOL|991.93M|991930000|26.320|13,609|-40.59%|29|2023-03-14|15/12/2022||||31900000|2022-11-14|15/09/2022|0.196||70350000|71300000
2023-01-01 23:54:52|05787|989924|CSE 0O0N|12.38B|12380000000|525.00|962|-7.08%|26|2023-03-03|15/12/2022||||8980000000|2022-11-09|15/09/2022|13.78||9170000000|8130000000
2023-01-01 23:54:56|05788|948673|ST 0KII|56.65B|56650000000|57.38|299,844|8.74%|26|2023-01-27|15/12/2022||3.2||28560000000|2022-10-25|15/09/2022|4.93|4.48|31520000000|30140000000
2023-01-01 23:54:58|05789|1174544|ST CINT|8.92B|8920000000|41.88|808,334|-70.99%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2023-01-01 23:55:01|05790|961782|ST SFRG|8.99B|8990000000|17.52|2,400,747|-59.19%|26|2023-02-15|15/12/2022||0.6279||1890000000|2022-10-26|15/09/2022|0.619|0.4866|1790000000|1790000000
2023-01-01 23:55:04|05791|1172313|OL KAHOTNOK|8.84B|8840000000|19.32|14,991|-58.61%|0||
2023-01-01 23:55:07|05792|948876|ELI 0RJN|2.21B|2210000000|0.15|11,116,202|7.14%|26|2023-02-27|15/12/2022||0.008||767640000|2022-10-31|15/09/2022|0.001|0.001|774800000|741720000
2023-01-01 23:55:13|05793|989714|ST 0RQ2|10.51B|10510000000|117.05|14,144|-27.68%|26|2023-02-08|15/12/2022|||||2022-10-26|15/09/2022||||
2023-01-01 23:55:17|05794|44421|LON JUSTJ|850.47M|850470000|81.60|1,675,309|-2.39%|29|2023-03-16|15/12/2022||0.121|||2022-11-30|15/09/2022||||
2023-01-01 23:55:21|05795|42776|LON CEE|2.14B|2140000000|1.840|34,576|21.85%|33|2023-02-01|15/12/2022||0.0555||337730000|2022-10-20|15/09/2022|||298200000|279720000
2023-01-01 23:55:25|05796|26108|ST HMSN|15.92B|15920000000|339.60|56,845|-39.14%|27|2023-01-26|15/12/2022||2.72||661000000|2022-10-19|15/09/2022|2.89|2.79|624000000|626100000
2023-01-01 23:55:28|05797|948845|VIE 0NTM|1.99B|1990000000|29.30|7,738|-23.06%|26|2023-03-15|15/12/2022||0.6276||689880000|2022-11-11|15/09/2022|0.41|0.3184|604100000|597210000
2023-01-01 23:55:30|05798|997109|LON LXIL|1.93B|1930000000|112.60|5,297,996|-22.09%|16|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|-0.02||75500000|
2023-01-01 23:55:34|05799|948989|BME 0QWA|3.11B|3110000000|23.73|46,383|36.46%|26|2023-02-01|15/12/2022|||||2022-11-04|15/09/2022|||324000000|
2023-01-01 23:55:36|05800|1172943|BME LDA|1.12B|1120000000|1.0320|773,450|-35.84%|10|2023-03-01|15/12/2022||0.0149||234180000|2022-11-30|15/09/2022|0.0131|0.0131|236000000|236000000
2023-01-01 23:55:40|05801|989701|OL 0DNW|17.85B|17850000000|88.90|32,780|-16.53%|26|2023-02-21|15/12/2022||2.19||8290000000|2022-11-15|15/09/2022|3.42|3.49|9090000000|9090000000
2023-01-01 23:55:44|05802|33695|EBR GIMBb|1.17B|1170000000|44.10|11,801|-18.03%|21|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-01 23:55:47|05803|948867|BIT 0RPI|153.62B|153620000000|1.14|7,501,711|-98.7%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2023-01-01 23:55:53|05804|7126|LON OXB|425.96M|425960000|442.50|145,144|-64.02%|26|2023-03-01|15/12/2022||-25.84||66490000|2022-11-30|15/09/2022||||
2023-01-01 23:55:55|05805|6699|LON MTO|997.12M|997120000|74.60|2,156,074|15.66%|28|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.02||1870000000|
2023-01-01 23:56:00|05806|1054857|OL CRAYN|8.98B|8980000000|100.10|241,923|-45.3%|25|2023-02-14|15/12/2022||1.64||1420000000|2022-10-25|15/09/2022|-0.67|0.279|1180000000|1070000000
2023-01-01 23:56:04|05807|8809|HE SANOMA|1.6B|1600000000|9.820|48,199|-27.9%|37|2023-02-10|15/12/2022||-0.105||269340000|2022-10-25|15/09/2022|0.61|0.688|514900000|524220000
2023-01-01 23:56:10|05808|1084278|SIX 0SE5|1.53B|1530000000|97.50|443|-26.58%|0||
2023-01-01 23:56:43|05809|28054|LON SMSS|1.05B|1050000000|782.00|280,139|-7.02%|18|2023-03-13|15/12/2022|||||2022-09-12|15/06/2022|0.03||62680000|
2023-01-01 23:56:47|05810|989961|CSE 0RES|10.71B|10710000000|122.40|13,259|-10.75%|26|2023-03-09|15/12/2022||3.8||2200000000|2022-11-25|15/09/2022|4.4|4.6|2360000000|2360000000
2023-01-01 23:56:49|05811|1024183|BME SEYMF|2.29B|2290000000|15.250|200|-17.57%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2023-01-01 23:56:52|05812|1010690|ST SDIPb|8.05B|8050000000|226.000|88,818|-52.07%|24|2023-02-10|15/12/2022||3.59||951330000|2022-10-27|15/09/2022|3.27|2.9|857000000|856960000
2023-01-01 23:56:56|05813|6829|LON RCH|296.49M|296490000|95.10|1,152,757|-66.34%|32|2023-02-27|15/12/2022|||||2022-10-11|15/09/2022||||
2023-01-01 23:56:59|05814|989812|EPA 0IUJ|3.48B|3480000000|55.85|10,195|-16.42%|25|2023-03-01|15/12/2022||||234650000|2022-10-25|15/09/2022|||195300000|161100000
2023-01-01 23:57:02|05815|949193|LON SIRE|1.49B|1490000000|461.00|836,783|8.47%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2023-01-01 23:57:07|05816|29948|BIT TIP|1.22B|1220000000|7.310|109,657|-26.38%|31|2023-03-14|15/12/2022|||||2022-11-11|15/09/2022|0.59||441300|
2023-01-01 23:57:09|05817|968981|LON PRSMB|1.24B|1240000000|1,274.00|713,922|0.87%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2023-01-01 23:57:13|05818|948546|BS 0GXJ|11.33B|11330000000|92.25|7,760|-0.16%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2023-01-01 23:57:14|05819|1141818|IR UPR|748.76M|748760000|267.500|16,235|-34.76%|0||
2023-01-01 23:57:17|05820|949753|ST BUFAB|8.77B|8770000000|234.00|79,834|-47.65%|26|2023-02-09|15/12/2022||3.37||2050000000|2022-10-27|15/09/2022|4.57|4|2120000000|2000000000
2023-01-01 23:57:21|05821|948903|BME 0O9B|1.64B|1640000000|9.12|45,953|-19.58%|25|2023-02-20|15/12/2022||0.23||221270000|2022-11-10|15/09/2022||0.18|197000000|197300000
2023-01-01 23:57:25|05822|963042|F ATSV|1.24B|1240000000|31.95|7,861|-26.21%|25|2023-02-02|15/12/2022||1.34||541000000|2022-11-03|15/09/2022|3.17|1|567000000|540330000
2023-01-01 23:57:28|05823|948704|EBR 0MFT|1.28B|1280000000|47.35|2,192|41.01%|21|2023-02-16|15/12/2022|||||2022-11-08|15/09/2022||||
2023-01-01 23:57:30|05824|1159368|LON N91|1.91B|1910000000|185.90|820,960|-32.94%|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
2023-01-01 23:57:36|05825|13056|VIE VIGR|2.86B|2860000000|22.350|40,326|-10.24%|38|2023-03-15|15/12/2022|||||2022-11-25|15/09/2022||||
2023-01-01 23:57:40|05826|949768|ST PLAZb|9.85B|9850000000|82.30|149,341|-39.31%|26|2023-01-27|15/12/2022||1.4||330300000|2022-10-18|15/09/2022|1.5|1.36|308000000|308000000
2023-01-01 23:57:43|05827|33241|BIT FKRm|2.86B|2860000000|8.79|121,796.05|1.38%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2023-01-01 23:57:50|05828|6560|LON MGNS|706.74M|706740000|1,530.00|52,794|-39.29%|19|2023-02-22|15/12/2022|||||2022-08-02|15/06/2022|0.92||1700000000|
2023-01-01 23:57:54|05829|942521|ST GRANG|9.09B|9090000000|85.30|151,576|-19.6%|27|2023-01-26|15/12/2022||1.55||5610000000|2022-10-20|15/09/2022|1.75|1.65|6170000000|6170000000
2023-01-01 23:57:57|05830|955872|AS FLOW|929.73M|929730000|21.64|138,606|-32.8%|28|2023-02-09|15/12/2022||0.4638||79320000|2022-10-27|15/09/2022|0.7764|0.78|111700000|75420000
2023-01-01 23:57:59|05831|1159419|HE MUSTI|615.23M|615230000|15.61|59,562|-48.58%|17|2023-01-31|15/12/2022||0.235||109800000|2022-11-08|15/09/2022|0.22|0.22|101800000|101800000
2023-01-01 23:58:02|05832|948765|OL 0MSJ|16.43B|16430000000|132.55|136,613|56%|0||
2023-01-01 23:58:05|05833|994313|NASDAQ GOGLTNOK|17.09B|17090000000|87.6000|9,522|10.47%|26|2023-02-28|15/12/2022||2.96||1720000000|2022-11-16|15/09/2022|5.2|4.37|1990000000|2140000000
2023-01-01 23:58:08|05834|32178|BME ROVI|1.93B|1930000000|36.060|205,946|-51.14%|33|2023-02-22|15/12/2022||||351000000|2022-11-04|15/09/2022|0.87||198500000|197470000
2023-01-01 23:58:15|05835|1073139|ST BHGF|3.25B|3250000000|18.57|1,902,201|-80.54%|23|2023-01-27|15/12/2022||0.11||3310000000|2022-10-27|15/09/2022|-0.62|0.71|3110000000|3110000000
2023-01-01 23:58:21|05836|1055079|IR GLV|542.66M|542660000|0.87|141,050|-28.86%|0||
2023-01-01 23:58:24|05837|7018|BIT WBD|1.36B|1360000000|1.375|1,191,931|-33.89%|35|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 23:58:27|05838|989757|BIT 0N4I|1.3B|1300000000|14.36|831|-16.12%|21|2023-03-07|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-01 23:58:31|05839|977689|HE TOKMAN|666.4M|666400000|11.2900|154,041|-42.54%|26|2023-02-10|15/12/2022||0.4633||341900000|2022-10-28|15/09/2022|0.27|0.2983|294900000|283970000
2023-01-01 23:58:34|05840|26053|ST BIOGb|8.45B|8450000000|83.6|97,209|-19.31%|34|2023-02-03|15/12/2022||0.5667||282200000|2022-10-21|15/09/2022|0.795|0.7933|257850000|257850000
2023-01-01 23:58:37|05841|948943|BIT 0P52|2.73B|2730000000|16.55|11,866|-26.74%|26|2023-03-07|15/12/2022||-0.0512||364620000|2022-11-08|15/09/2022|0.0787|0.0787|290200000|290130000
2023-01-01 23:58:41|05842|23597|BIT ACEm|2.75B|2750000000|13.01|22,654|-30.65%|31|2023-03-13|15/12/2022|||||2022-12-02|15/09/2022|||1450000000|1230000000
2023-01-01 23:58:48|05843|1010841|ST MTRS|18.77B|18770000000|102.9000|358,524|47.11%|24|2023-02-09|15/12/2022||1.18||2780000000|2022-10-21|15/09/2022|1.08|1.05|2640000000|2640000000
2023-01-01 23:58:52|05844|1081634|BIT CRLI|2.35B|2350000000|23.50|32,367|-11.65%|23|2023-03-09|15/12/2022||0.11||120180000|2022-11-19|15/09/2022|0.18|0.17|139700000|135500000
2023-01-01 23:58:56|05845|989910|ELI 0KBT|1.67B|1670000000|2.553|172,630|0.31%|26|2023-03-07|15/12/2022||0.05||215000000|2022-12-15|15/09/2022|0.05|0.05|202570000|207000000
2023-01-01 23:59:00|05846|7064|AS ECMPA|1.18B|1180000000|22.60|56,356|19.99%|31|2023-03-24|15/12/2022|||||2022-11-04|15/09/2022|1.09||58330000|
2023-01-01 23:59:03|05847|989780|VIE 0EEI|3.01B|3010000000|16.88|20,089|-37.06%|22|2023-02-21|15/12/2022|||||2022-12-15|15/09/2022||||
2023-01-01 23:59:07|05848|989950|CSE 0JH4|12.85B|12850000000|68.80|7,041|0%|26|2023-02-09|15/12/2022||2.49||1140000000|2022-11-03|15/09/2022|2.83|2.46|1020000000|1020000000
2023-01-01 23:59:11|05849|1056296|VIE UNIQ|2.15B|2150000000|6.9800|1,943|-13.4%|26|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-01 23:59:15|05850|989777|OL 0RAI|11.06B|11060000000|68.80|22,582|-1.99%|26|2023-02-02|15/12/2022||2.29||2900000000|2022-11-03|15/09/2022|1.16|1.15|2050000000|2050000000
2023-01-01 23:59:18|05851|989784|BME 0K9H|1.07B|1070000000|3.56|19,334|3.19%|21|2023-02-27|15/12/2022|||||2022-10-25|15/09/2022|||106000000|109750000
2023-01-01 23:59:21|05852|964568|ETR AR4G|490.62M|490620000|18.32|43,138|-32.25%|29|2023-03-29|15/12/2022|||||2022-11-10|15/09/2022|-0.39||759800000|
2023-01-01 23:59:23|05853|949103|IR HBRN|891.98M|891980000|136.900|28,758.31|24.57%|0||
2023-01-01 23:59:26|05854|995934|LON DEC|978.09M|978090000|116.40|2,071,665|11.49%|13|2022-11-14|15/09/2022|||||2022-08-08|15/06/2022||||865160000
2023-01-01 23:59:31|05855|1123217|BIT ILTY|576.54M|576540000|6.9000|195,594|-47.61%|17|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|0.23||74500000|74500000
2023-01-01 23:59:33|05856|1024305|BME PHMMF|1.24B|1240000000|69.387|1,407|11.02%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2023-01-01 23:59:37|05857|985189|ST SECARE|4.86B|4860000000|30.75|312,576|-80.02%|25|2023-02-16|15/12/2022||0.4474||548250000|2022-10-27|15/09/2022|0.2468|0.245|483520000|483500000
2023-01-01 23:59:40|05858|6788|LON CHG|837.87M|837870000|297.50|544,440|0.51%|31|2023-03-29|15/01/2023|||||2022-12-13|15/10/2022|16.4|9.7|442800000|219400000
2023-01-01 23:59:44|05859|942380|LON SPI|922.65M|922650000|228.00|326,748|-8.8%|20|2023-03-02|15/12/2022||1.50||590900000|2022-11-30|15/09/2022||||
2023-01-01 23:59:47|05860|28689|LON NCCG|621.05M|621050000|200.00|640,589|-14.35%|26|2023-02-02|15/11/2022|||||2022-11-02|15/08/2022||||
2023-01-01 23:59:49|05861|1080046|LON TM17|633.6M|633600000|440.00|170,201|-43.59%|12|2023-03-28|15/12/2022|||||2022-09-12|15/06/2022|0.06||53250000|
2023-01-01 23:59:52|05862|1009008|IR DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2023-01-01 23:59:55|05863|15203|EBR CFEB|241.5M|241500000|9.54|27,561|-17.65%|30|2023-03-01|15/12/2022|||||2022-11-23|15/09/2022|||256000000|256000000
2023-01-01 23:59:59|05864|6775|LON KLR|582.17M|582170000|800.00|53,950|-18.78%|26|2023-03-07|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-02 00:00:02|05865|40129|LON CLINC|1.23B|1230000000|925.00|1,519,907|1.04%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2023-01-02 00:00:06|05866|26128|ST KNOW|5.59B|5590000000|203.80|48,890|-45.73%|32|2023-02-08|15/12/2022||5.78||1940000000|2022-10-25|15/09/2022|0.7348|1.08|1520000000|1520000000
2023-01-02 00:00:09|05867|989808|EPA 0QAG|1.52B|1520000000|267.00|102|-25.94%|24|2023-03-15|15/12/2022|||||2022-10-24|15/09/2022|||641800000|
2023-01-02 00:00:13|05868|948915|BME 0OFU|1.66B|1660000000|2.608|565,576|14.79%|26|2023-03-02|15/12/2022|||||2022-11-10|15/09/2022|||1690000000|1580000000
2023-01-02 00:00:17|05869|1177648|SIX MEDX|698.81M|698810000|17.60|44,921|-61.03%|5|2022-08-04|15/06/2022|0.58||250600000||2022-02-21|15/12/2021|0.44||229000000|
2023-01-02 00:00:21|05870|943384|ST PCELL|6.21B|6210000000|119.05|265,617|-35.68%|24|2023-02-09|15/12/2022|||||2022-10-20|15/09/2022|-0.38||55620000|
2023-01-02 00:00:25|05871|26046|ST BEIAb|9.85B|9850000000|163.4|49,098|-40.47%|34|2023-02-15|15/12/2022||2.63||1470000000|2022-10-27|15/09/2022|2.38|2.4|1480000000|1480000000
2023-01-02 00:00:28|05872|989887|CSE 0REQ|5.03B|5030000000|262.50|2,362|-13.79%|26|2023-02-24|15/12/2022|||||2022-12-16|15/09/2022|8.3|7.8|5200000000|4890000000
2023-01-02 00:00:31|05873|989994|CSE 0NZU|10.37B|10370000000|204.55|27,215|41.75%|25|2023-03-09|15/12/2022||-5.77||12920000|2022-11-10|15/09/2022|-5.19|-4.24|45000000|45000000
2023-01-02 00:00:35|05874|989811|ST 0QXM|6.42B|6420000000|111.75|21,072|-40.48%|26|2023-02-07|15/12/2022||3.17||2390000000|2022-10-25|15/09/2022|3.86|3.76|2390000000|2270000000
2023-01-02 00:00:42|05875|1165547|OL ACCA|6.99B|6990000000|11.56|1,074,773|-58.13%|11|2023-02-10|15/12/2022||-0.0824||230000000|2022-11-01|15/09/2022|-0.09|-0.083|204000000|204000000
2023-01-02 00:00:45|05876|1072227|ST CIBUS|6.95B|6950000000|143.40|159,481|-50.69%|15|2023-02-23|15/12/2022||0.3828||27980000|2022-11-09|15/09/2022|0.49|0.3407|27800000|27870000
2023-01-02 00:00:48|05877|989760|ST 0GTM|10.71B|10710000000|76.75|21,695|-35.42%|26|2023-02-14|15/12/2022||1.6||568790000|2022-10-21|15/09/2022|-0.84|1.8|559000000|560000000
2023-01-02 00:00:52|05878|989834|ST 0IHM|21.55B|21550000000|174.10|26,725|-12.95%|26|2023-02-02|15/12/2022||1.93||670200000|2022-10-14|15/09/2022|2.42|2.49|661000000|661000000
2023-01-02 00:01:00|05879|963647|VIE SIAG|880.14M|880140000|12.18|674|-44.13%|25|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022||||
2023-01-02 00:01:04|05880|989820|EBR 0QV7|1.05B|1050000000|39.01|5,226|-28.55%|21|2023-02-16|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-02 00:01:08|05881|7061|F AO1B|1.54B|1540000000|57.450|113|21.46%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2023-01-02 00:01:11|05882|945695|ST DUST|4.69B|4690000000|41.28|218,494|-61.09%|27|2023-03-29|15/02/2023||1.49||6360000000|2023-01-11|15/11/2022||1.43||6340000000
2023-01-02 00:01:14|05883|948529|BME 0G9W|1.04B|1040000000|3.28|15,773|-19.61%|26|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|||175200000|175300000
2023-01-02 00:01:18|05884|15256|EBR RETE|818.72M|818720000|62.00|9,169|-13.17%|23|2023-02-17|15/12/2022||||86000000|2022-11-21|15/09/2022|7.72||31100000|
2023-01-02 00:01:21|05885|1076601|OL 0SFN|22.36B|22360000000|35.81|82,750|21.97%|21|2023-02-08|15/12/2022||2.26||9980000000|2022-10-26|15/09/2022|4.81|3.25|11290000000|10940000000
2023-01-02 00:01:26|05886|948972|EBR 0QF5|960.8M|960800000|4.77|80,348|-38.45%|26|2023-03-08|15/12/2022||0.2426||1360000000|2022-11-09|15/09/2022|0.1317|0.025|1020000000|987030000
2023-01-02 00:01:29|05887|27760|LON AMSU|566.48M|566480000|259.00|225,998|-23.37%|29|2023-03-15|15/12/2022||5.70||63700000|2022-11-30|15/09/2022||||
2023-01-02 00:01:33|05888|976461|LON FORT|387.58M|387580000|186.60|759,679|-32.39%|15|2023-03-08|15/12/2022||||232050000|2022-07-28|15/06/2022|0.16||222800000|221000000
2023-01-02 00:01:37|05889|1073019|HE HARVIA|330.61M|330610000|17.68|121,781|-69.88%|22|2023-02-09|15/12/2022||0.2975||38830000|2022-11-03|15/09/2022|0.36|0.3575|37400000|37400000
2023-01-02 00:01:39|05890|6890|AS FUGR|1.25B|1250000000|11.200|480,289|62.67%|32|2023-02-23|15/12/2022||0.18||471000000|2022-10-28|15/09/2022|||480200000|432000000
2023-01-02 00:01:43|05891|948633|ELI 0J1Z|1.93B|1930000000|3.83|66,606|13.65%|26|2023-03-02|15/12/2022||0.025||390450000|2022-10-24|15/09/2022|0.0582|0.17|381520000|381650000
2023-01-02 00:01:46|05892|958982|ST XVIVO|5.42B|5420000000|183.00|36,037|-34.29%|26|2023-01-26|15/12/2022||0.6004||115090000|2022-10-27|15/09/2022|0.3382|0.1721|96820000|96810000
2023-01-02 00:01:50|05893|1050738|LON WHRW|447.46M|447460000|104.60|1,316,959|-40.84%|18|2023-03-01|15/12/2022|||||2022-11-08|15/09/2022|-0.11||25530000|
2023-01-02 00:01:53|05894|940774|LON TRMR|382.63M|382630000|265.60|536,628|-52.06%|15|2023-03-15|15/12/2022||0.2084||108620000|2022-11-14|15/09/2022|0.11|0.1374|70900000|71520000
2023-01-02 00:01:57|05895|1162800|BIT GVS|706.93M|706930000|4.05|374,922|-61.61%|17|2023-03-22|15/12/2022||0.19||122630000|2022-11-09|15/09/2022|0.07|0.07|106900000|105500000
2023-01-02 00:02:00|05896|26378|HE AKTIA|737.32M|737320000|10.220|38,694|-16.78%|28|2023-02-17|15/12/2022||0.2408||67230000|2022-11-04|15/09/2022|0.14|0.1387|56200000|59170000
2023-01-02 00:02:03|05897|989677|BME 0HA8|2.51B|2510000000|42.90|346|-16.54%|22|2023-02-28|15/12/2022|||||2022-11-14|15/09/2022||||
2023-01-02 00:02:07|05898|298|LON PFD|939.57M|939570000|108.60|876,828|-2.86%|33|2023-01-19|15/12/2022|||||2022-11-16|15/09/2022|0.04||419900000|
2023-01-02 00:02:09|05899|993275|LON CSH|382.63M|382630000|63.10|1,771,978|-34.88%|11|2022-12-06|15/09/2022|0.07||27790000||2022-06-30|15/03/2022|0.04||25920000|
2023-01-02 00:02:12|05900|989732|BME 0RKF|902.82M|902820000|26.75|3,936|-26.51%|24|2023-03-02|15/12/2022|||||2022-11-10|15/09/2022|||661000000|716250000
2023-01-02 00:02:19|05901|29804|BIT CASS|1.54B|1540000000|6.75|667,229|16.58%|36|2022-11-08|15/09/2022|||||2022-09-22|15/06/2022||||
2023-01-02 00:02:28|05902|1177463|ETR VTSCn|2.15B|2150000000|54.25|49,132|25.58%|11|2023-02-20|15/12/2022||1.27||2300000000|2022-11-14|15/09/2022|-0.34|0.2585|2300000000|2290000000
2023-01-02 00:02:31|05903|948600|EBR 0HNZ|970.15M|970150000|13.25|190,520|-10.35%|21|2023-02-09|15/12/2022|||||2022-10-13|15/09/2022|||172950000|
2023-01-02 00:02:33|05904|948688|AS 0LO9|1.1B|1100000000|35.03|73,189|24.09%|0||
2023-01-02 00:02:37|05905|26195|ST SKISb|8.7B|8700000000|111.00|115,466|-34.71%|39|2023-03-21|15/02/2023||8.57||2210000000|2022-12-19|15/11/2022|-4.98|-3.52|179100000|184500000
2023-01-02 00:02:40|05906|940904|LON VCP|553.15M|553150000|481.00|617,914|-59.92%|29|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|0.4||776100000|
2023-01-02 00:02:44|05907|954908|ST COOR|6.13B|6130000000|64.30|425,315|-22.2%|27|2023-02-09|15/12/2022||1.43||3260000000|2022-10-27|15/09/2022|0.9388|1.17|2770000000|2940000000
2023-01-02 00:02:47|05908|942711|BIT TNXT|1.04B|1040000000|22.800|46,031|-40.25%|25|2023-03-15|15/12/2022|||||2022-11-09|15/09/2022|0.01||78700000|78400000
2023-01-02 00:02:50|05909|15254|EBR RECT|867.28M|867280000|15.54|70,252|-11.3%|26|2023-02-28|15/12/2022||||268000000|2022-10-28|15/09/2022|||153500000|
2023-01-02 00:02:53|05910|1006463|LON ALPH|780.64M|780640000|1,850.00|77,147|-15.33%|14|2023-03-14|15/12/2022|||||2022-08-30|15/06/2022|0.32||46140000|
2023-01-02 00:02:57|05911|948745|BME 0MKO|1.01B|1010000000|4.60|132,409|-22.95%|26|2023-02-22|15/12/2022||0.0322||417960000|2022-11-03|15/09/2022|0.0908|0.0871|532000000|525540000
2023-01-02 00:03:00|05912|32424|LON EMISG|1.18B|1180000000|1,872.00|378,968|37.65%|19|2023-03-15|15/12/2022|||||2022-09-07|15/06/2022|0.19||87270000|
2023-01-02 00:03:03|05913|7464|AS VLAN|881.41M|881410000|21.90|70,830|-0.45%|29|2023-02-23|15/12/2022||0.75||273000000|2022-11-04|15/09/2022||||
2023-01-02 00:03:06|05914|40153|LON IDEA|1.05B|1050000000|349.00|8,187,218|26.91%|15|2023-01-11|15/10/2022|||||2022-07-05|15/04/2022||||
2023-01-02 00:03:08|05915|28365|LON GGPL|401.27M|401270000|8.000|13,264,840|-50%|15|2023-03-01|15/12/2022|||||2022-11-09|15/06/2022|-0|||
2023-01-02 00:03:11|05916|1166927|OL VACC|8.29B|8290000000|77.00|316,335|0%|14|2022-08-24|15/06/2022||0.00||40340000|2022-05-24|15/03/2022|0.00|0.00|15950000|15950000
2023-01-02 00:03:15|05917|994376|ST SVOLb|6.32B|6320000000|60.06|135,052|-34.54%|24|2023-03-10|15/02/2023|||||2022-12-13|15/11/2022|0.7||83700000|
2023-01-02 00:03:19|05918|29838|BIT EMBI|2.25B|2250000000|6.630|240,566|13.92%|38|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|0.2||351000000|351000000
2023-01-02 00:03:22|05919|954889|LON CRN|539.71M|539710000|78.700|563,695|-17.33%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2023-01-02 00:03:25|05920|29836|BIT ELEN|1.14B|1140000000|14.25|72,083|-8.54%|31|2023-03-15|15/12/2022|||||2022-11-14|15/09/2022|||157300000|
2023-01-02 00:03:29|05921|29867|BIT ITMI|1.08B|1080000000|25.55|6,006|-19.42%|33|2023-03-02|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-02 00:03:32|05922|989750|ELI 0O7J|1.16B|1160000000|8.85|12,774|-21.4%|21|2023-02-22|15/12/2022||0.12||226150000|2022-11-07|15/09/2022|0.12|0.14|244900000|240030000
2023-01-02 00:03:35|05923|1031738|LON KETL|176.72M|176720000|82.00|1,501,766|-72.98%|15|2023-03-29|15/12/2022|||||2022-09-20|15/06/2022|0.04||50690000|
2023-01-02 00:03:38|05924|949054|LON CLG|869.26M|869260000|837.00|2,388,032.45|15.29%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2023-01-02 00:03:42|05925|1052374|CSE NLFSK|3.98B|3980000000|146.600|9,501|-31.81%|23|2023-02-23|15/12/2022||0.55||284000000|2022-11-25|15/09/2022|0.28|0.3|263000000|263000000
2023-01-02 00:03:45|05926|989857|BIT 0QEP|1.02B|1020000000|3.074|13,372|-26.02%|26|2023-03-15|15/12/2022||||954000000|2022-10-27|15/09/2022|||901600000|901530000
2023-01-02 00:03:49|05927|6919|AS NSTEc|466.26M|466260000|23.25|25,123|-33.57%|27|2023-01-26|15/12/2022|||||2022-10-13|15/09/2022||||16100000
2023-01-02 00:03:52|05928|1010887|ST BOOZT|7.92B|7920000000|120.30|270,837|-34.55%|24|2023-02-10|15/12/2022||1.5||2170000000|2022-12-02|15/09/2022|0.24|0.1539|1330000000|1360000000
2023-01-02 00:03:55|05929|28560|LON CRW|638.07M|638070000|1,815.0|60,467|-25.15%|13|2023-03-13|15/12/2022|||||2022-09-19|15/06/2022||||
2023-01-02 00:03:59|05930|28050|LON PCTN|435.63M|435630000|79.90|477,155|-21.67%|14|2022-11-08|15/09/2022|-0.02||25070000||2022-05-26|15/03/2022|0.17||23920000|
2023-01-02 00:04:03|05931|29878|BIT MARR|757.83M|757830000|11.40|52,604|-39.68%|37|2023-03-14|15/12/2022|||||2022-11-14|15/09/2022|0.21||620850000|620780000
2023-01-02 00:04:05|05932|28494|LON ALAPH|286.2M|286200000|53.00|4,353,911|-51.29%|18|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2023-01-02 00:04:08|05933|28641|LON RSTP|451.85M|451850000|330.00|194,698|-32.65%|19|2023-03-15|15/12/2022|||||2022-11-22|15/09/2022||||
2023-01-02 00:04:12|05934|26066|ST CEVI|5.46B|5460000000|229.00|28,725|-29.58%|28|2023-02-07|15/12/2022||1.53||187950000|2022-10-26|15/09/2022|0.4177|0.4177|141010000|141010000
2023-01-02 00:04:15|05935|6915|AS BAMN|593.29M|593290000|2.170|1,257,905|-19.33%|31|2023-02-16|15/12/2022||||1690000000|2022-11-03|15/09/2022|||1590000000|1640000000
2023-01-02 00:04:19|05936|989867|ST 0KIZ|13.69B|13690000000|209.60|5,765|24.91%|26|2023-02-10|15/12/2022||4.94||2590000000|2022-11-08|15/09/2022|4.58|3.77|2230000000|2070000000
2023-01-02 00:04:22|05937|993187|ST SAGAd|11.87B|11870000000|26.7000|353,885|-20.06%|22|2022-10-27|15/09/2022|1.58||938000000||2022-07-14|15/06/2022|0.36||902000000|
2023-01-02 00:04:26|05938|26405|HE WITH|239.1M|239100000|1.373|444,109|-31.55%|31|2023-02-09|15/12/2022||-0.0417||36970000|2022-10-27|15/09/2022|-0.03|-0.0433|33500000|33500000
2023-01-02 00:04:29|05939|989788|EPA 0HV8|2.21B|2210000000|88.20|518|-29.5%|21|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 00:04:32|05940|6601|LON HFD|454.51M|454510000|209.00|696,909|-39.49%|17|2022-11-23|15/09/2022|10.6|20.80|765700000|638000000|2022-06-16|15/03/2022|0.34||1369600000|637000000
2023-01-02 00:04:35|05941|28486|LON AVON|322.46M|322460000|1,075.0|46,952|-4.1%|18|2022-12-13|15/09/2022||38.26||116780000|2022-05-24|15/03/2022||16.19||94260000
2023-01-02 00:04:38|05942|1017270|ST SEDANA|1.86B|1860000000|18.70|271,098|-80.93%|24|2023-02-16|15/12/2022||-0.09||37400000|2022-10-25|15/09/2022|-0.0748|-0.07|26520000|26750000
2023-01-02 00:04:41|05943|968983|LON WJG|254.49M|254490000|100.40|1,710,182|-61.61%|13|2022-05-17|15/03/2022|-0.05||193000000||2022-01-18|15/09/2021|0.08||251800000|
2023-01-02 00:04:44|05944|949086|LON ESP|508.02M|508020000|84.20|971,714|-2.09%|15|2023-03-01|15/12/2022|||||2022-08-10|15/06/2022|0.12||35630000|
2023-01-02 00:04:47|05945|1135895|CSE 0A1R|15.4B|15400000000|354.90|11,026|41%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2023-01-02 00:04:50|05946|940860|LON FDEV|374.6M|374600000|961.00|38,433|-46.01%|14|2022-09-06|15/05/2022|0.28||64920000||2022-02-01|15/11/2021|-0.04||49120000|
2023-01-02 00:04:53|05947|1031111|OL SPOLS|14.04B|14040000000|121.20|59,175|-16.76%|24|2023-02-10|15/12/2022||3.22||1230000000|2022-10-28|15/09/2022|2.58|2.5|1090000000|1090000000
2023-01-02 00:04:56|05948|989813|IR 0QT8|589.95M|589950000|1.103|119,038|-33.83%|22|2023-02-23|15/12/2022||0.044|||2022-11-30|15/09/2022||||
2023-01-02 00:04:59|05949|989898|OL 0JXF|10.35B|10350000000|124.00|5,774|14.81%|26|2023-02-02|15/12/2022||2.43||914000000|2022-10-26|15/09/2022|1.88|1.5|922500000|950500000
2023-01-02 00:05:03|05950|1057033|LON SUMO|869.93M|869930000|512.00|1,203,235|-0.19%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2023-01-02 00:05:06|05951|989897|EBR 0MTK|511.35M|511350000|23.80|5,671|0%|21|2023-02-14|15/12/2022|||||2022-11-07|15/09/2022||||
2023-01-02 00:05:09|05952|28261|LON DOTD|250.49M|250490000|82.80|359,953|-58.14%|15|2023-03-01|15/12/2022|||||2022-11-16|15/06/2022|0.02|1.50|31920000|32100000
2023-01-02 00:05:12|05953|989722|OL 0DTI|12.21B|12210000000|290.50|1,167|-17.94%|21|2023-02-15|15/12/2022||12.75||3380000000|2022-11-08|15/09/2022|6.45|0.9|3210000000|3210000000
2023-01-02 00:05:16|05954|948959|BME 0Q8P|935.25M|935250000|1.77|34,081|-23.38%|26|2023-02-28|15/12/2022||0.0579||1130000000|2022-11-04|15/09/2022|0.0523|0.0523|1150000000|1150000000
2023-01-02 00:05:19|05955|989933|ST 0RD7|6.19B|6190000000|32.02|120,751|-11.47%|26|2023-02-16|15/12/2022||1.49||4970000000|2022-10-27|15/09/2022|3.23|3.21|5990000000|5990000000
2023-01-02 00:05:22|05956|586|HE YIT|515.4M|515400000|2.46|352,670|-42.98%|37|2023-02-10|15/12/2022||0.1147||843220000|2022-10-27|15/09/2022|0.04|0.04|560000000|559800000
2023-01-02 00:05:25|05957|943188|LON ERGO|635.08M|635080000|1,272.00|109,109|-15.2%|14|2022-09-26|15/06/2022|0.14||69920000||2022-03-29|15/12/2021|0.12||62540000|
2023-01-02 00:05:28|05958|955674|ST IVSO|7.47B|7470000000|164.60|59,670|0.49%|27|2023-02-13|15/12/2022||0.67||235500000|2022-10-27|15/09/2022|0.3|0.3033|195100000|189530000
2023-01-02 00:05:31|05959|989761|CSE 0HDP|14.12B|14120000000|417.40|12,303|150.92%|0||
2023-01-02 00:05:35|05960|948973|HE 0QFC|945.76M|945760000|6.93|144,501|7.94%|26|2023-02-09|15/12/2022||0.1425||620680000|2022-11-03|15/09/2022|0.1|0.0975|564100000|526500000
2023-01-02 00:05:41|05961|989845|ST 0HDJ|6.28B|6280000000|115.45|12,227|-26.77%|26|2023-02-15|15/12/2022||||3630000000|2022-11-02|15/09/2022|||3660000000|3530000000
2023-01-02 00:05:44|05962|948793|BIT 0NE1|1.16B|1160000000|1.209|155,944|0%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2023-01-02 00:05:47|05963|948986|ST 0A37|11.6B|11600000000|84.29|5,330|54.66%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2023-01-02 00:05:51|05964|6700|||||||19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2023-01-02 00:05:53|05965|28232|LON FDPF|382.06M|382060000|1,362.0|69,177|-32.24%|15|2022-10-18|15/08/2022|0.03||147400000||2022-05-16|15/02/2022|0.23||263500000|131900000
2023-01-02 00:05:56|05966|1090524|LON ARB|30.1M|30100000|6.30|11,797,532|-93.56%|13|2023-04-19|15/12/2022||-0.0143||16570000|2022-10-31|15/09/2022|-0.0226|-0.0177|12080000|13870000
2023-01-02 00:05:59|05967|6838|LON STEMS|534.67M|534670000|403.00|182,073|-13.15%|29|2023-01-30|15/11/2022|||||2022-09-20|15/08/2022||||
2023-01-02 00:06:02|05968|6763|LON HLCL|411.39M|411390000|333.50|72,348|-26.54%|15|2022-11-22|15/09/2022|0.14||20180000||2022-05-24|15/03/2022|0.53||22170000|
2023-01-02 00:06:06|05969|26009|BS NOBI|3.58B|3580000000|21.30|396,868|-60.92%|31|2023-02-09|15/12/2022||0.5475||3770000000|2022-11-02|15/09/2022|0.11|0.1692|3480000000|3480000000
2023-01-02 00:06:09|05970|958973|ST STORYb|3.01B|3010000000|44.23|383,073|-73.21%|24|2023-02-16|15/12/2022||-0.1293||859550000|2022-11-03|15/09/2022|0.19|0.077|806000000|806700000
2023-01-02 00:06:12|05971|26097|ST FINGb|939.69M|939690000|2.93|7,317,823|-84.73%|27|2023-01-26|15/12/2022||0.1034||414170000|2022-10-18|15/09/2022|-0.17|0.1028|143000000|411950000
2023-01-02 00:06:16|05972|964907|ETR STOG_p|966.47M|966470000|150.40|2,230|-31.95%|28|2023-04-26|15/12/2022|||||2022-11-18|15/09/2022||||
2023-01-02 00:06:19|05973|948980|ELI 0QIM|444.42M|444420000|3.10|34,555|-31.72%|26|2023-03-09|15/12/2022||0.09||244000000|2022-11-04|15/09/2022|0.09|0.08|216360000|212300000
2023-01-02 00:06:22|05974|32421|LON VLX|397.14M|397140000|250.50|406,915|-27.29%|24|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-02 00:06:26|05975|1163795|OL FLNG|1.75B|1750000000|32.69|578,411|39.17%|26|2023-02-28|15/12/2022||0.8649||95890000|2022-11-15|15/09/2022|0.79|0.76|91300000|91150000
2023-01-02 00:06:29|05976|948751|ELI 0ML0|1.79B|1790000000|0.94|284,822|-6%|22|2023-03-16|15/12/2022||0.03||2000000000|2022-11-09|15/09/2022|0.05|0.03|1820000000|1980000000
2023-01-02 00:06:32|05977|1072992|OL ELMRA|1.74B|1740000000|15.99|637,320|-66.45%|24|2023-02-16|15/12/2022||0.59||6710000000|2022-11-03|15/09/2022|0.24|0.52|6250000000|6250000000
2023-01-02 00:06:35|05978|989941|AS 0MKM|717.33M|717330000|16.22|8,950|-23.2%|23|2023-01-26|15/12/2022||||672000000|2022-10-20|15/09/2022|||652000000|619000000
2023-01-02 00:06:38|05979|994298|ST CREADa|10.63B|10630000000|78.00|105,561|-46.99%|23|2022-10-13|15/09/2022|-4.1||-607000000||2022-07-14|15/06/2022|-15.19||-2190000000|
2023-01-02 00:06:41|05980|28057|LON JSG|424.18M|424180000|96.90|493,974|-34.35%|17|2023-03-06|15/12/2022||||95500000|2022-08-30|15/06/2022|0.01||176200000|84000000
2023-01-02 00:06:44|05981|968997|ST GARO|5.48B|5480000000|108.60|41,200|-49.72%|26|2023-02-23|15/12/2022||0.305||370300000|2022-11-11|15/09/2022|0.53|0.3533|317000000|317000000
2023-01-02 00:06:48|05982|989871|ST 0R8O|9.33B|9330000000|108.00|578|1.03%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2023-01-02 00:06:50|05983|976471|BME DOMI|550.57M|550570000|3.585|95,214|-23.48%|25|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||269300000|268700000
2023-01-02 00:06:54|05984|15212|EBR ECONB|520.88M|520880000|2.850|42,212|-21.81%|32|2023-02-23|15/12/2022|||||2022-10-14|15/09/2022|||585000000|
2023-01-02 00:06:56|05985|1173162|LON WIX|379.85M|379850000|146.30|482,961|-38.27%|5|2022-09-15|15/06/2022|0.11||822300000||2022-03-25|15/12/2021|0.1||722900000|
2023-01-02 00:07:00|05986|949736|OL AKSOA|18.26B|18260000000|37.40|1,806,116|59.97%|32|2023-02-08|15/12/2022||0.5886||10900000000|2022-10-25|15/09/2022|0.58|0.4583|10000000000|9620000000
2023-01-02 00:07:04|05987|1006174|BME GEST|2.08B|2080000000|3.61|427,409|-18.79%|25|2023-02-27|15/12/2022||0.0899||2670000000|2022-11-06|15/09/2022|0.11|0.1236|2830000000|2620000000
2023-01-02 00:07:06|05988|989800|OL 0GW8|8.81B|8810000000|79.17|41,446|-4.21%|26|2023-02-16|15/12/2022||0.9523||1350000000|2022-11-11|15/09/2022|0.82|0.7686|1720000000|1720000000
2023-01-02 00:07:09|05989|989843|CSE 0QFA|2.64B|2640000000|69.33|6,387|-44.13%|26|2023-02-08|15/12/2022||2.73||1210000000|2022-11-09|15/09/2022|1.2|1.38|989000000|1020000000
2023-01-02 00:07:11|05990|989769|SIX 0QJX|2.72B|2720000000|8.89|23,604|28.1%|0||
2023-01-02 00:07:15|05991|958836|LON OTB|258.7M|258700000|156.40|1,168,618|-45.12%|14|2022-12-08|15/09/2022|0.063||144300000||2022-05-24|15/03/2022|-0.03||52900000|
2023-01-02 00:07:17|05992|989762|VIE 0E64|863.32M|863320000|88.50|3,817|17.92%|26|2023-02-16|15/12/2022||0.93|||2022-11-17|15/09/2022|0.81|0.81|378850000|
2023-01-02 00:07:21|05993|948850|BIT 0NV4|1B|1000000000|30.66|6,612|-37.78%|26|2023-03-13|15/12/2022|||||2022-11-10|15/09/2022|||257200000|257270000
2023-01-02 00:07:25|05994|989888|VIE 0MJ1|889.08M|889080000|23.77|2,730|-32.47%|26|2023-02-21|15/12/2022||||545200000|2022-10-28|15/09/2022|0.39|0.39|541900000|541900000
2023-01-02 00:07:29|05995|948717|EPA 0MGL|1.94B|1940000000|15.38|76,870|-10.94%|26|2023-02-21|15/12/2022|||||2022-10-25|15/09/2022|||290100000|290100000
2023-01-02 00:07:33|05996|985183|ST ACADE|4.73B|4730000000|44.64|222,137|-19.57%|26|2023-02-02|15/12/2022||1.42||4060000000|2022-10-24|15/09/2022|0.93|0.86|3100000000|3130000000
2023-01-02 00:07:36|05997|940911|LON CREI|408.67M|408670000|93.30|405,120|-11.98%|19|2023-03-01|15/12/2022|||||2022-11-22|15/09/2022|0.014||22300000|
2023-01-02 00:07:38|05998|1122210|BS SASDF|320.87M|320870000|0.07|54,990|-41.67%|0||
2023-01-02 00:07:42|05999|948988|EBR 0QVQ|505.23M|505230000|6.35|13,401|-9.03%|26|2023-03-01|15/12/2022||||533500000|2022-11-10|15/09/2022|||638100000|512300000
2023-01-02 00:07:46|06000|989720|ST 0RHA|3.17B|3170000000|29.62|59,316|-62.46%|26|2023-02-02|15/12/2022||3.51||5410000000|2022-10-27|15/09/2022|0.63|1.04|3210000000|3290000000
2023-01-02 00:07:50|06001|431|ELI NVGR|2.46B|2460000000|3.45|977,952|2.99%|36|2023-02-09|15/12/2022||0.1134||535000000|2022-10-25|15/09/2022|0.15|0.1323|680000000|606330000
2023-01-02 00:07:53|06002|28039|LON POLR|461.51M|461510000|477.00|166,560|-39.85%|14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|2022-06-27|15/03/2022|0.28|29.20|122700000|
2023-01-02 00:07:58|06003|6904|AS TOM2|830.88M|830880000|6.49|395,858|-28.76%|38|2023-02-08|15/12/2022||-0.1118||109040000|2022-10-13|15/09/2022|-0.14|-0.1084|136300000|125540000
2023-01-02 00:08:02|06004|6922|AS WEHA|498.99M|498990000|12.48|71,536|-2.5%|35|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022|||85000000|
2023-01-02 00:08:05|06005|52769|OL DTNOF|1.23B|1230000000|1.2200|350|3.39%|26|2023-02-09|15/12/2022||0.0743||343320000|2022-11-03|15/09/2022|0.13|0.0876|339000000|338970000
2023-01-02 00:08:09|06006|989825|EPA 0F07|573.93M|573930000|27.68|6,340|-25.43%|25|2023-01-30|15/11/2022|||||2022-10-03|15/08/2022|||311400000|283000000
2023-01-02 00:08:13|06007|15272|EBR TESB|1.44B|1440000000|33.35|13,410|0%|33|2023-03-23|15/12/2022||||1023000000|2022-11-17|15/09/2022||||
2023-01-02 00:08:16|06008|6884|LON WINEW|93.83M|93830000|126.80|424,118|-80.52%|22|2022-12-07|15/09/2022|-0.01||165800000||2022-06-23|15/03/2022|0.02||190900000|
2023-01-02 00:08:20|06009|6940|AS PHAR|707.22M|707220000|1.084|5,797,960|39.87%|32|2023-03-15|15/12/2022||||58500000|2022-10-27|15/09/2022||0.01||53040000
2023-01-02 00:08:23|06010|989674|EPA 0OK7|1.49B|1490000000|48.90|17,010.16|1.01%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2023-01-02 00:08:26|06011|1081633|ST BETCO|6.94B|6940000000|127.20|42,398|-35.43%|17|2023-02-22|15/12/2022||0.395||81770000|2022-11-17|15/09/2022|0.15|0.2|59700000|59700000
2023-01-02 00:08:29|06012|989912|ST 0RFP|4.99B|4990000000|24.88|29,518|-34.53%|26|2023-02-07|15/12/2022||1.01||808450000|2022-10-25|15/09/2022|1.14|1.03|810000000|775320000
2023-01-02 00:08:33|06013|1006175|ST AMBEA|4.16B|4160000000|44.02|279,143|-27.36%|25|2023-02-09|15/12/2022||1.08||3130000000|2022-11-03|15/09/2022|2.04|2.06|3190000000|3170000000
2023-01-02 00:08:36|06014|989733|ST 0RD1|14.08B|14080000000|254.60|4,199|69.28%|26|2023-02-14|15/12/2022||0.1585||264740000|2022-11-10|15/09/2022|0.63|0.0736|241360000|244360000
2023-01-02 00:08:39|06015|26164|ST ORES|4.77B|4770000000|107.60|19,122|-26.2%|31|2023-01-27|15/12/2022|||||2022-10-11|15/09/2022|-0.44||-11600000|
2023-01-02 00:08:43|06016|958925|ST KAMBI|5.84B|5840000000|189.75|106,305|-26.51%|21|2023-02-22|15/12/2022||0.4367||61000000|2022-10-26|15/09/2022|0.09|0.09|37000000|37000000
2023-01-02 00:08:45|06017|1129422|ST CLOEF|577.55M|577550000|1.00|5,100|-70.15%|0||
2023-01-02 00:08:47|06018|1024871|BIT DOVA|567.13M|567130000|7.160|84,296|-14.66%|24|2023-02-13|15/12/2022|||||2022-11-10|15/09/2022|0.22||148150000|150200000
2023-01-02 00:08:51|06019|989918|BIT 0R40|1.45B|1450000000|5.42|3,147|7.54%|26|2023-03-16|15/12/2022||||59300000|2022-11-10|15/09/2022|||63200000|61250000
2023-01-02 00:08:54|06020|960687|LON RGLR|304.28M|304280000|59.00|811,287|-37.17%|20|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-02 00:08:57|06021|1170132|LON MOONM|377.35M|377350000|110.30|2,151,256|-70.59%|6|2022-12-07|15/10/2022|0.02||142800000||2022-06-29|15/04/2022|0.05||161700000|
2023-01-02 00:09:00|06022|964903|ETR ST5G|607.7M|607700000|43.15|17,116|-61.61%|23|2023-03-01|15/12/2022|||||2022-10-18|15/09/2022|||111400000|111400000
2023-01-02 00:09:03|06023|948496|HE 0A0F|1.05B|1050000000|7.42|41,373|0%|26|2023-02-16|15/12/2022||0.1155||73930000|2022-11-10|15/09/2022|0.132|0.1496|75600000|75600000
2023-01-02 00:09:06|06024|999061|BME HOME|608.78M|608780000|8.18|41,985|-22.39%|22|2023-02-22|15/12/2022|||||2022-11-07|15/09/2022|0.17|0.17|116800000|116600000
2023-01-02 00:09:08|06025|989909|OL 0FS8|5.88B|5880000000|13.84|82,880|-23.11%|0||
2023-01-02 00:09:12|06026|989680|CSE 0DJI|17.32B|17320000000|11.41|92,866|-9.8%|26|2023-02-09|15/12/2022||0.145|||2022-11-09|15/09/2022|0.11|0.115||
2023-01-02 00:09:15|06027|7298|LON SQZ|777.92M|777920000|285.00|1,302,040|18.26%|17|2023-04-19|15/12/2022|||||2022-11-16|15/09/2022||||
2023-01-02 00:09:21|06028|26083|ST DUNI|4.05B|4050000000|86.20|23,814|-26.2%|28|2023-02-14|15/12/2022||2.86||1980000000|2022-10-27|15/09/2022|2.21|1.98|1830000000|1800000000
2023-01-02 00:09:24|06029|989681|ELI 0DJV|1.03B|1030000000|5.02|143,023|-10.36%|24|2023-03-16|15/12/2022||0.26||300000000|2022-11-24|15/09/2022|0.23|0.27|284000000|300000000
2023-01-02 00:09:26|06030|940869|LON AO|299.63M|299630000|52.00|1,219,232|-52.94%|15|2022-11-22|15/09/2022|-0.02||546300000|792000000|2022-06-15|15/03/2022|-0.05||797700000|459500000
2023-01-02 00:09:29|06031|961119|ST TBIIF|172.58M|172580000|2|3,770|-50%|0||
2023-01-02 00:09:32|06032|989738|BIT 0HY2|954.89M|954890000|6.23|675|-23.37%|26|2023-03-09|15/12/2022|||||2022-11-29|15/09/2022|||466330000|406170000
2023-01-02 00:09:35|06033|985139|ST PDXI|22.44B|22440000000|212.200|100,582|18.88%|24|2023-02-07|15/12/2022||1.57||576860000|2022-11-01|15/09/2022|1.67|1.18|458000000|415410000
2023-01-02 00:09:38|06034|1169494|OL AKH|8.9B|8900000000|12.89|886,180|-60.99%|8|2023-02-14|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-02 00:09:40|06035|27828|LON EUA|128.41M|128410000|4.50|5,137,802|-81.63%|14|2022-09-28|15/06/2022|||101800||2022-06-29|15/12/2021|-0||1910000|
2023-01-02 00:09:44|06036|26402|HE FIA1S|546.2M|546200000|0.388|1,725,009|-34.81%|34|2023-02-17|15/12/2022||-0.0267||658910000|2022-10-28|15/09/2022|-0.025|-0.0233|719000000|719050000
2023-01-02 00:09:47|06037|28134|LON CAML|449.53M|449530000|248.00|269,113|-4.25%|17|2023-03-27|15/12/2022||0.21|||2022-09-13|15/06/2022||0.25||
2023-01-02 00:09:50|06038|1056288|VIE SBOE|915.45M|915450000|58.7000|263|88.44%|26|2023-03-16|15/12/2022|||||2022-11-24|15/09/2022|||138750000|
2023-01-02 00:09:53|06039|1010692|HE KAMUX|173.26M|173260000|4.330|298,365|-62.25%|24|2023-03-03|15/12/2022||0.135||257550000|2022-11-18|15/09/2022|0.09|0.135|261700000|274950000
2023-01-02 00:09:56|06040|989768|BME 0QS9|481.15M|481150000|3.90|8,761|-59.38%|24|2023-02-24|15/12/2022||-0.03||115300000|2022-11-15|15/09/2022|0.00|0.00|157300000|135950000
2023-01-02 00:10:00|06041|532|EBR AGFB|413.37M|413370000|2.67|118,526|-29.55%|31|2023-03-08|15/12/2022||0.03||506000000|2022-11-09|15/09/2022|-0.12|-0.03|474000000|471900000
2023-01-02 00:10:03|06042|27740|LON OGN|498.81M|498810000|4.35|10,906|24.29%|31|2023-03-09|15/01/2023|||||2022-11-22|15/10/2022|||716000000|716000000
2023-01-02 00:10:06|06043|1167757|OL MWTR|4.05B|4050000000|13.61|635,275|-46.42%|9|2023-02-28|15/12/2022||-0.018||114700000|2022-11-30|15/09/2022|0.00|-0.026|109020000|111310000
2023-01-02 00:10:09|06044|29870|BIT JUVE|799.19M|799190000|0.3162|8,710,335|-8.35%|28|2023-02-24|15/12/2022|||||2022-11-11|15/09/2022||||
2023-01-02 00:10:13|06045|989893|BIT 0FM1|994.47M|994470000|2.826|20,586|-1.29%|26|2023-03-01|15/12/2022||0.04||394000000|2022-10-28|15/09/2022|0.07|0.05|574000000|484400000
2023-01-02 00:10:16|06046|14161|BIT SRS|1.09B|1090000000|1.149|6,969,518|108.61%|37|2023-03-13|15/12/2022||-0.0005||2280000000|2022-10-28|15/09/2022|0.06|0.015|4270000000|2370000000
2023-01-02 00:10:19|06047|1116048|ST SBBd|30.53B|30530000000|18.90|1,005,955|-41.19%|20|2022-10-27|15/09/2022|-1.37||1890000000||2022-07-14|15/06/2022|-1.83||1880000000|
2023-01-02 00:10:22|06048|989726|BIT 0DUK|347.46M|347460000|12.76|2,011|-47.81%|25|2023-03-13|15/12/2022|||||2022-10-28|15/09/2022|||194300000|
2023-01-02 00:10:26|06049|1167617|ST RENEW|2.07B|2070000000|72.90|184,026|-66.8%|14|2023-02-15|15/12/2022||-1.39||3000000|2022-10-27|15/09/2022|-2.99|-1.39|3500000|4000000
2023-01-02 00:10:30|06050|989700|ST 0RCY|3.9B|3900000000|24.53|40,215|-35.73%|26|2023-02-10|15/12/2022||0.08||3630000000|2022-10-26|15/09/2022|0.74|0.66|3680000000|3570000000
2023-01-02 00:10:33|06051|29964|BIT ZV|1.25B|1250000000|14.100|52,092|-18.02%|30|2023-03-15|15/12/2022|||||2022-11-08|15/09/2022|0.15||164600000|164600000
2023-01-02 00:10:36|06052|26307|CSE NTGNT|5.22B|5220000000|238.500|42,958|-55.34%|30|2023-03-09|15/12/2022||4.44||2540000000|2022-11-07|15/09/2022|6.49|5.37|2820000000|2820000000
2023-01-02 00:10:39|06053|964562|ETR ADNGk|858.32M|858320000|131.80|5,744|-36.94%|27|2023-03-30|15/12/2022||||207000000|2022-11-14|15/09/2022|2||241400000|
2023-01-02 00:10:41|06054|963706|LON CMCX|625.32M|625320000|224.00|324,833|-14.99%|14|2022-11-16|15/09/2022|0.1||153500000|161680000|2022-06-09|15/03/2022|0.15||155200000|
2023-01-02 00:10:44|06055|1097842|LON RENX|54.3M|54300000|72.50|165,042|-88.31%|10|2023-03-29|15/12/2022||-0.0591||1400000|2022-11-30|15/09/2022|-0.16|-0.0595|969000|1100000
2023-01-02 00:10:47|06056|32250|BME MVC|964.72M|964720000|6.370|37,635|-10.53%|24|2023-03-03|15/12/2022|||||2022-10-27|15/09/2022|0.03||105200000|106050000
2023-01-02 00:10:49|06057|52767|OL HXGCF|562.37M|562370000|3.0500|3,478|-17.12%|0||
2023-01-02 00:10:51|06058|1115133|BME SPK|879.54M|879540000|26.45|3,957|0%|7|2021-09-01|15/06/2021|||||2021-06-02|15/03/2021|0.01||28400000|24450000
2023-01-02 00:10:55|06059|985180|F M8G|274.71M|274710000|1.725|172,788|-59.88%|24|2023-02-28|15/12/2022||0.0576||95920000|2022-11-15|15/09/2022|0.0423|0.0423|87610000|87670000
2023-01-02 00:10:58|06060|954906|ST ALIG|4.06B|4060000000|74.60|44,792|-34.79%|26|2023-02-24|15/12/2022||2.33||1190000000|2022-10-20|15/09/2022|1.88|1.94|1100000000|1090000000
2023-01-02 00:11:01|06061|28201|LON JDG|537.61M|537610000|8,440.0|9,818|0.48%|15|2023-03-21|15/12/2022|||||2022-09-22|15/06/2022|0.44||46370000|
2023-01-02 00:11:06|06062|26125|ST KARO|16.59B|16590000000|60.70|242,431|1.74%|38|2023-02-16|15/12/2022||0.06||1192000000|2022-10-25|15/09/2022||0.01||1046000000
2023-01-02 00:11:09|06063|989900|BIT 0NFS|332.75M|332750000|6.67|2,286|-46.55%|24|2023-02-15|15/12/2022|||||2022-11-10|15/09/2022|||1040000000|1040000000
2023-01-02 00:11:12|06064|18938|BIT CIRI|470.52M|470520000|0.4345|347,040|-7.55%|25|2023-03-13|15/12/2022|||||2022-10-31|15/09/2022||||
2023-01-02 00:11:15|06065|1155961|BIT SNL|1.15B|1150000000|36.95|22,929|-2.51%|17|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.57||197000000|197000000
2023-01-02 00:11:19|06066|955682|EBR MITRA|186.47M|186470000|3.40|175,269|-82.98%|15|2022-09-23|15/03/2022|||||2022-09-23|15/06/2022|-0.69||11360000|
2023-01-02 00:11:21|06067|1155850|ST KFASTb|5.07B|5070000000|23.54|245,122|-72.94%|18|2023-02-16|15/12/2022||0.19||105450000|2022-11-10|15/09/2022||0.22|102000000|100450000
2023-01-02 00:11:25|06068|948739|BME 0MJT|718.77M|718770000|3.21|37,552|-3.89%|26|2023-02-23|15/12/2022||0.1234|||2022-10-20|15/09/2022|0.1066|0.1051|194400000|189080000
2023-01-02 00:11:27|06069|940856|LON ABDP|366.23M|366230000|1,600.0|39,561|-9.6%|15|2023-04-25|15/02/2023|||||2022-11-23|15/08/2022|0.09||42480000|
2023-01-02 00:11:31|06070|26094|ST FAG|7.13B|7130000000|40.5|36,903|-33.5%|28|2023-02-22|15/12/2022||0.93||2061000000|2022-10-28|15/09/2022|0.89|0.74|2080000000|1908000000
2023-01-02 00:11:34|06071|26248|CSE CBRAIN|3.08B|3080000000|157.60|35,549|-44.11%|14|2022-08-25|15/06/2022|0.95||95010000||2022-02-24|15/12/2021|0.91||79560000|
2023-01-02 00:11:37|06072|14104|LON IQE|399.58M|399580000|49.65|1,607,449|43.7%|29|2023-03-21|15/12/2022||-0.30||69800000|2022-11-23|15/09/2022||||
2023-01-02 00:11:43|06073|1052370|ST BIOAb|23.97B|23970000000|272.0000|358,242|128.19%|24|2023-02-03|15/12/2022||-0.70||5000000|2022-10-20|15/09/2022|1.54|1.14|218200000|159350000
2023-01-02 00:11:46|06074|989775|BME 0K96|679.9M|679900000|2.78|115,875|23.01%|26|2023-02-28|15/12/2022||0.1||294000000|2022-10-27|15/09/2022|0.0916|0.0626|233200000|230830000
2023-01-02 00:11:49|06075|942332|LON KAPE|1.17B|1170000000|275.00|535,519|-39.56%|12|2023-03-20|15/12/2022||0.24||309000000|2022-09-19|15/06/2022||||
2023-01-02 00:11:51|06076|942376|LON SAGA|176.53M|176530000|125.80|658,726|-55.86%|16|2023-03-21|15/01/2023|||||2022-09-20|15/07/2022|-1.89||258300000|
2023-01-02 00:11:55|06077|26385|HE BAS1V|579.69M|579690000|40.10|6,000|32.56%|32|2023-02-02|15/12/2022||0.00||40500000|2022-10-25|15/09/2022||0.03||38700000
2023-01-02 00:11:57|06078|49841|OL BWLPG|10.07B|10070000000|75.80|294,673|51.45%|34|2023-02-27|15/12/2022||0.757||190550000|2022-11-16|15/09/2022|0.32|0.2626|130010000|121850000
2023-01-02 00:12:00|06079|997807|BME CASHP|894.25M|894250000|0.598|298,880|-4.47%|25|2023-03-02|15/12/2022||0.00||526480000|2022-11-04|15/09/2022|0.02|0.02|534000000|534000000
2023-01-02 00:12:04|06080|989943|VIE 0G29|407.77M|407770000|20.10|1,579|-31.16%|26|2023-03-22|15/12/2022||||234500000|2022-11-16|15/09/2022||||264100000
2023-01-02 00:12:07|06081|7284|LON NUM|207.29M|207290000|191.00|166,786|-44.15%|17|2023-05-04|15/03/2023|||||2022-12-08|15/09/2022|-0.03||68200000|69980000
2023-01-02 00:12:10|06082|989993|OL 0N0B|41.01B|41010000000|98.00|16,745|93.87%|0||
2023-01-02 00:12:12|06083|1153071|AS CMCOM|313.45M|313450000|11.36|40,325|-59.14%|15|2023-02-15|15/12/2022|||||2022-10-18|15/09/2022|||68900000|
2023-01-02 00:12:16|06084|958918|ST HNSA|2.2B|2200000000|49.22|241,858|-44.57%|26|2023-02-02|15/12/2022||-5.72||27260000|2022-10-20|15/09/2022|-3.45|-1.9|67000000|29460000
2023-01-02 00:12:19|06085|948747|BME 0MKT|489.19M|489190000|9.19|12,351|32.04%|26|2023-02-28|15/12/2022|||||2022-11-25|15/09/2022|0.37|0.2933|1160000000|1060000000
2023-01-02 00:12:23|06086|989785|BIT 0QWN|899.01M|899010000|0.53|116,506|-11.67%|26|2023-03-29|15/12/2022|||||2022-11-07|15/09/2022|||1790000000|1790000000
2023-01-02 00:12:26|06087|19717|EPA ALCLS|90.57M|90570000|1.99|112,888|-73.25%|30|2023-03-07|15/12/2022||-0.5933||21440000|2022-11-03|15/09/2022|-0.6367|-0.446|1940000|16880000
2023-01-02 00:12:29|06088|1115207|ST LIMET|3.06B|3060000000|230.00|18,300|-33.18%|22|2023-02-15|15/12/2022||1.31||131610000|2022-10-20|15/09/2022|1.1|1.1|111970000|111940000
2023-01-02 00:12:33|06089|1155593|OL ASA|1.14B|1140000000|7.43|1,036,552|-82.29%|20|2023-04-20|15/12/2022||-0.7304||52370000|2022-11-30|15/09/2022|-1.26|-1.08|49860000|49860000
2023-01-02 00:12:36|06090|1167070|OL LINK|2.41B|2410000000|7.520|904,558|-60.98%|12|2023-02-23|15/12/2022||0.2133||1450000000|2022-11-03|15/09/2022|0.27|0.2067|1310000000|1200000000
2023-01-02 00:12:38|06091|28455|LON AVCT|291.22M|291220000|115.00|1,668,432|-8.99%|23|2023-04-04|15/07/2022|||||2022-09-29|15/06/2022|-0.04||5520000|
2023-01-02 00:12:42|06092|29858|BIT IF|697.88M|697880000|13.31|144,442|-22.03%|36|2023-02-09|15/12/2022|||||2022-11-09|15/09/2022|0.62||164740000|157000000
2023-01-02 00:12:45|06093|33698|EBR IBABb|453.61M|453610000|15.46|3,257|1.58%|23|2023-03-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-02 00:12:48|06094|955882|BME GREG|832.21M|832210000|27.720|50,433|-4.41%|21|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.13||27000000|27000000
2023-01-02 00:12:51|06095|25674|LON YNGa|502.78M|502780000|1,024.00|17,542|-34.36%|17|2022-11-10|15/09/2022|0.33||186500000||2022-05-18|15/03/2022|0.25||159400000|
2023-01-02 00:12:54|06096|1096236|LON FCH|193.7M|193700000|55.00|145,298|-50.89%|12|2023-03-08|15/12/2022||-1.75||65500000|2022-09-07|15/06/2022|0.02||82000000|
2023-01-02 00:12:57|06097|992769|LON LUCEL|150.47M|150470000|98.20|323,082|-71.82%|15|2023-03-20|15/12/2022|||||2022-09-05|15/06/2022|0.03||106400000|
2023-01-02 00:13:01|06098|954921|HE TNOM|409.96M|409960000|9.10|17,083|-22.22%|25|2023-01-31|15/12/2022||0.05||27750000|2022-10-25|15/09/2022|0.05|0.06|23600000|23600000
2023-01-02 00:13:03|06099|1156935|OL QFUEL|1.25B|1250000000|5.25|602,277|-83.75%|19|2023-02-22|15/12/2022||-0.385||15000000|2022-11-15|15/09/2022|-0.45|-0.42|12000000|12000000
2023-01-02 00:13:06|06100|1117820|F NB2|143.85M|143850000|6.0450|49,137|-92.15%|6|2021-11-16|15/12/2019|-0.73||8640000||2021-11-16|15/12/2020|-3.75||14900000|
2023-01-02 00:13:10|06101|989690|BIT 0DME|519.02M|519020000|2.41|1,084|-30.75%|26|2023-03-14|15/12/2022|||||2022-11-10|15/09/2022|||38600000|38600000
2023-01-02 00:13:13|06102|100242|BME LRES|352.71M|352710000|4.22|44,675|-14.82%|26|2023-02-27|15/12/2022|||||2022-11-18|15/09/2022|0.16||21650000|22000000
2023-01-02 00:13:16|06103|989744|ST 0GQE|4.56B|4560000000|73.38|35,707|-46.81%|26|2023-03-08|15/01/2023||3.49||2970000000|2022-12-07|15/10/2022|1.15|1.46|2250000000|2240000000
2023-01-02 00:13:19|06104|1167214|BME SOLPW|375.02M|375020000|4.13|253,471|-33.28%|11|2023-02-23|15/12/2022|||||2022-12-07|15/09/2022|0.16||156500000|170250000
2023-01-02 00:13:23|06105|102929|BIT CERV|1.98B|1980000000|10.21|22,600|-0.68%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2023-01-02 00:13:25|06106|1161148|OL PEXIP|1.3B|1300000000|12.80|535,431|-68.78%|16|2023-02-14|15/12/2022||0.1||317000000|2022-11-10|15/09/2022|-0.375|-0.45|189000000|189000000
2023-01-02 00:13:28|06107|978741|LON HOTC|216.96M|216960000|155.50|344,598|-69.21%|16|2023-02-28|15/12/2022|||||2022-12-02|15/06/2022|-0.21||83200000|
2023-01-02 00:13:32|06108|949751|ST BACTIb|3.87B|3870000000|110.40|15,198|-33.09%|26|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022|-0.24||66190000|
2023-01-02 00:13:35|06109|1050740|HE ROVIO|462.35M|462350000|6.08|129,930|-7.6%|24|2023-02-09|15/12/2022||0.0667||78150000|2022-10-28|15/09/2022|0.12|0.12|77400000|77350000
2023-01-02 00:13:37|06110|989945|OL 0OHK|14.42B|14420000000|270.50|2,637|98.6%|0||
2023-01-02 00:13:40|06111|1010890|HE REMEDY|293.85M|293850000|21.850|23,459|-44.96%|18|2023-02-10|15/12/2022||0.095||13530000|2022-10-28|15/09/2022|-0.19|-0.055|7900000|9900000
2023-01-02 00:13:43|06112|6894|AS VASN|361.91M|361910000|21.15|11,023|-11.88%|28|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022||||
2023-01-02 00:13:47|06113|6988|BIT BMPS|2.42B|2420000000|1.925|5,156,421|-89.64%|38|2023-02-09|15/12/2022||0.2084|||2022-11-10|15/09/2022|-8.05|0.2084|726000000|732820000
2023-01-02 00:13:50|06114|1131555|AS FASTN|652.04M|652040000|38.40|20,918|-21.79%|13|2023-03-01|15/12/2022|||||2022-10-11|15/09/2022|||10100000|
2023-01-02 00:13:54|06115|27797|LON IGRI|119.26M|119260000|123.00|350,873|-51.95%|14|2022-11-30|15/09/2022|||||2022-06-28|15/03/2022||||
2023-01-02 00:13:57|06116|964629|ETR D6HG|524.88M|524880000|63.00|3,268|-35.05%|26|2023-02-21|15/12/2022|||||2022-11-22|15/09/2022|0.25||128600000|
2023-01-02 00:13:59|06117|1163853|LON SOLG|649.12M|649120000|0.30|44,135|-37.5%|15|2023-02-15|15/12/2022|||||2022-11-16|15/09/2022|-0.004|||
2023-01-02 00:14:02|06118|969000|ST LEOV|5.95B|5950000000|60.95|163,873|73.94%|19|2022-11-10|15/09/2022||0.08||109190000|2022-08-11|15/06/2022||0.05|98000000|98770000
2023-01-02 00:14:05|06119|1062588|HE ADMCM|231.87M|231870000|46.50|4,467|-44.51%|22|2023-01-13|15/12/2022||0.465||8100000|2022-10-03|15/09/2022|0.505|0.505|8000000|8000000
2023-01-02 00:14:08|06120|955884|ST COLLE|7.49B|7490000000|36.48|175,903|-3.95%|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2023-01-02 00:14:11|06121|49840|OL BWO|4.5B|4500000000|24.86|459,110|-3.94%|35|2023-02-23|15/12/2022||0.0833||166330000|2022-11-18|15/09/2022|0.16|0.1367|177000000|177000000
2023-01-02 00:14:14|06122|948950|BME 0Q2F|731.28M|731280000|0.01|620,246|-50%|26|2023-02-23|15/12/2022|||||2022-10-20|15/09/2022||||
2023-01-02 00:14:17|06123|1014091|ST BONEX|5.19B|5190000000|80.45|136,566|82.84%|24|2023-02-16|15/12/2022||0.00||95830000|2022-10-27|15/09/2022|-0.23|0.00|85000000|77730000
2023-01-02 00:14:21|06124|27861|LON IOMG|137.49M|137490000|125.00|135,270|-26.47%|14|2022-12-06|15/09/2022|0.03||52560000|52000000|2022-06-17|15/03/2022|0.04||51090000|52100000
2023-01-02 00:14:24|06125|989755|BIT 0E3C|472.12M|472120000|8.31|4,481|-45.83%|26|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|||161950000|156500000
2023-01-02 00:14:27|06126|1165852|SIX VZUG|476.36M|476360000|91.00|1,542|-26.02%|7|2022-07-22|15/06/2022|0.59||303000000||2022-03-15|15/12/2021|3.34||315400000|
2023-01-02 00:14:30|06127|6931|AS BRUN|481.83M|481830000|9.58|28,969|-14.77%|30|2023-02-17|15/12/2022||||308100000|2022-10-28|15/09/2022|||301800000|301800000
2023-01-02 00:14:33|06128|942435|OL XXL|931.46M|931460000|3.82|524,098|-72.53%|32|2023-02-08|15/12/2022||0.01||2460000000|2022-10-27|15/09/2022|0.1681|0.1675|2310000000|2310000000
2023-01-02 00:14:36|06129|1073107|AS BSGR|407M|407000000|4.83|72,822|-31.97%|18|2023-02-27|15/12/2022|||||2022-11-07|15/09/2022|||544300000|
2023-01-02 00:14:39|06130|1168037|OL HPUR|5.35B|5350000000|20.70|98,391|-4.17%|13|2023-02-14|15/12/2022||-0.5603||306510000|2022-11-01|15/09/2022|-0.26|-0.2782|222000000|222090000
2023-01-02 00:14:42|06131|1084935|ST CALTX|5.51B|5510000000|92.45|412,660|-18.04%|23|2023-02-23|15/12/2022||-1.76||200390000|2022-11-14|15/09/2022|-0.085|-2.96|123400000|125350000
2023-01-02 00:14:45|06132|1156936|OL BWE|6.49B|6490000000|25.14|188,209|25.07%|13|2023-03-02|15/12/2022||0.0916||79250000|2022-11-17|15/09/2022|0.13|0.115|95000000|89500000
2023-01-02 00:14:49|06133|989923|OL 0Q92|2.98B|2980000000|31.70|1,847|-38.33%|26|2023-02-15|15/12/2022||0.6155||765050000|2022-11-10|15/09/2022|0.85|0.7696|905000000|772570000
2023-01-02 00:14:51|06134|1155599|BIT SCFG|1.08B|1080000000|17.42|31,161|-29.47%|18|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.24||155300000|155300000
2023-01-02 00:14:55|06135|989877|OL 0P3N|8.94B|8940000000|153.00|33,776|-5.67%|26|2023-02-14|15/12/2022||3.18||2050000000|2022-11-16|15/09/2022||1.77||1700000000
2023-01-02 00:14:58|06136|1096189|ST EG7|2.48B|2480000000|28.000|267,727|-20%|22|2023-02-17|15/12/2022||0.735||505550000|2022-11-29|15/09/2022|1.35|0.375|444500000|384300000
2023-01-02 00:15:01|06137|989926|ST 0QVR|3.2B|3200000000|49.16|3,587|19.03%|26|2023-02-09|15/12/2022||1.28||2820000000|2022-10-28|15/09/2022|1|0.3521|3210000000|3140000000
2023-01-02 00:15:04|06138|1167500|ST IMPsdba|11.25B|11250000000|39.75|18,039|-38.85%|1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2023-01-02 00:15:06|06139|1170369|ST DSNO|329.17M|329170000|2.93|433,734|-87.92%|9|2023-02-15|15/12/2022||0.00||277000000|2022-10-26|15/09/2022|0.05|0.00|212000000|203000000
2023-01-02 00:15:09|06140|1161256|ETR EXLn|71.21M|71210000|2.95|34,257|-61.44%|10|2022-11-16|15/09/2022|||8700000|8700000|2022-08-17|15/06/2022|-0.04||8400000|8400000
2023-01-02 00:15:12|06141|32191|BME ADXR|330M|330000000|0.7500|443,982|-40.48%|28|2023-03-01|15/12/2022|||||2022-11-15|15/09/2022|-0||710400000|
2023-01-02 00:15:15|06142|14073|LON SLN|480.35M|480350000|535.00|913,528|0%|19|2022-09-14|15/06/2022||-0.0545||0.00|2022-06-01|15/03/2022||-0.0478||0.00
2023-01-02 00:15:18|06143|996543|ST ONCO|1.15B|1150000000|12.150|1,945,991|44.64%|25|2023-02-16|15/12/2022||-0.33||14000000|2022-11-09|15/09/2022|-1|-0.36|0.00|2000000
2023-01-02 00:15:21|06144|101072|SS 601360|45.78B|45780000000|6.54|37,736,854|-48.58%|24|2022-10-28|15/09/2022|-0.2||2110000000||2022-08-26|15/06/2022|-0.11||2300000000|
2023-01-02 00:15:24|06145|101076|SS 601288|836.66B|836660000000|2.91|312,007,603|-1.02%|26|2023-03-28|15/12/2022||0.145|||2022-10-28|15/09/2022|0.18|0.22|177740000000|
2023-01-02 00:15:27|06146|100727|SS 600585|129.05B|129050000000|27.38|21,458,529|-32.06%|26|2023-03-23|15/12/2022||1.21||39700000000|2022-10-27|15/09/2022|0.49|0.7023|29050000000|35440000000
2023-01-02 00:15:30|06147|101062|SS 601169|91.34B|91340000000|4.31|42,120,716|-2.93%|25|2023-04-26|15/12/2022||0.1672||16100000000|2022-10-29|15/09/2022|0.27|0.285|17450000000|17450000000
2023-01-02 00:15:33|06148|9217|SS 601988|745.77B|745770000000|3.16|121,367,633|3.61%|26|2023-03-30|15/12/2022||0.22|||2022-10-28|15/09/2022|0.18|0.19|154330000000|
2023-01-02 00:15:36|06149|101079|SS 601328|324.66B|324660000000|4.74|71,118,464|2.82%|26|2023-03-31|15/12/2022||0.26|||2022-10-28|15/09/2022|0.28|0.325|63670000000|
2023-01-02 00:15:40|06150|100290|SS 600019|123.85B|123850000000|5.59|54,448,446|-21.93%|27|2023-04-27|15/03/2023||0.1427||73520000000|2023-04-27|15/12/2022||0.1539||105290000000
2023-01-02 00:15:43|06151|101143|SS 601998|214.83B|214830000000|4.98|30,790,751|7.79%|26|2023-03-23|15/12/2022||0.255|||2022-10-26|15/09/2022|0.24|0.215|51970000000|
2023-01-02 00:15:46|06152|101119|SS 601800|109.07B|109070000000|8.05|87,066,861|-6.18%|26|2023-03-28|15/12/2022||0.2267||201470000000|2022-10-28|15/09/2022|0.29|0.29|178100000000|200230000000
2023-01-02 00:15:49|06153|101137|SS 601939|1.09T|1090000000000|5.63|59,883,278|-3.92%|26|2023-03-29|15/12/2022||0.29|||2022-10-28|15/09/2022|0.34|0.35|186600000000|
2023-01-02 00:15:52|06154|101122|SS 601818|153.65B|153650000000|3.07|89,395,230|-7.53%|26|2023-03-30|15/12/2022||0.13|||2022-10-28|15/09/2022|0.18|0.235|38880000000|
2023-01-02 00:15:56|06155|101099|SS 601628|1.05T|1050000000000|37.12|14,553,854|23.36%|26|2023-03-23|15/12/2022||0.2||179473000000|2022-10-27|15/09/2022|0.2|0.36|114140000000|
2023-01-02 00:15:58|06156|100303|SS 600036|945.89B|945890000000|37.26|75,100,297|-23.51%|26|2023-03-24|15/12/2022||0.875||331253000000|2022-10-28|15/09/2022|1.47|1.51|85500000000|
2023-01-02 00:16:01|06157|995189|SZ 001979|97.74B|97740000000|12.63|59,224,999|-5.32%|26|2023-03-21|15/12/2022||0.8963||86850000000|2022-10-31|15/09/2022|0.14|0.125|31920000000|31910000000
2023-01-02 00:16:04|06158|100287|SS 600016|142.22B|142220000000|3.45|57,551,189|-11.54%|26|2023-03-30|15/12/2022||0.03|||2022-10-28|15/09/2022|0.19|0.2|34400000000|
2023-01-02 00:16:07|06159|101097|SS 601601|210.51B|210510000000|24.52|24,484,770|-9.59%|26|2023-03-20|15/12/2022||0.275||146212000000|2022-10-28|15/09/2022|0.73|0.58|82520000000|
2023-01-02 00:16:10|06160|20245|SS 600028|407.55B|407550000000|4.36|117,439,774|3.07%|26|2023-03-24|15/12/2022||0.095||1049500000000|2022-10-28|15/09/2022|0.108|0.118|841200000000|1002080000000
2023-01-02 00:16:13|06161|101083|SS 601390|129.56B|129560000000|5.56|110,631,349|-3.97%|26|2023-03-31|15/12/2022||0.335||329160000000|2022-10-28|15/09/2022|0.32|0.32|288780000000|296580000000
2023-01-02 00:16:16|06162|101064|SS 601186|56.69B|56690000000|7.73|79,560,953|-0.9%|26|2023-03-31|15/12/2022||0.62||344180000000|2022-10-28|15/09/2022|0.34|0.45|257930000000|281110000000
2023-01-02 00:16:20|06163|8575|SS 601088|522.13B|522130000000|27.62|25,666,046|22.65%|27|2023-03-25|15/12/2023||1.03||88805000000|2023-03-24|15/12/2022||0.7619||94000000000
2023-01-02 00:16:23|06164|101103|SS 601668|228.54B|228540000000|5.43|233,735,741|8.6%|25|2023-05-03|15/12/2022||0.3533||626390000000|2022-10-29|15/09/2022|0.36|0.3567|474500000000|474500000000
2023-01-02 00:16:26|06165|100310|SS 600050|142.48B|142480000000|4.48|382,041,281|13.99%|26|2023-03-16|15/12/2022||0.015|||2022-10-29|15/09/2022|0.07|0.07|87720000000|
2023-01-02 00:16:29|06166|944122|SZ 000002|202.3B|202300000000|18.20|109,313,623|-7.89%|26|2023-03-27|15/12/2022||0.7876||189510000000|2022-10-28|15/09/2022|0.4178|0.4036|130760000000|79310000000
2023-01-02 00:16:32|06167|100989|SS 600900|477.58B|477580000000|21.00|52,104,482|-7.49%|27|2023-04-28|15/12/2022||0.3605||19220000000|2023-04-28|15/03/2023||0.15||
2023-01-02 00:16:35|06168|100299|SS 600030|209.14B|209140000000|19.91|66,074,838|-24.61%|26|2023-03-23|15/12/2022||0.3133||16620000000|2022-10-28|15/09/2022|0.35|0.4357|14940000000|18660000000
2023-01-02 00:16:39|06169|101113|SS 601766|136.49B|136490000000|5.11|54,605,429|-16.09%|26|2023-03-29|15/12/2022||0.155||74780000000|2022-10-28|15/09/2022|0.1|0.0922|54270000000|51890000000
2023-01-02 00:16:42|06170|101158|SS 603288|369.87B|369870000000|79.60|7,655,565|-16.7%|26|2023-03-24|15/12/2022||0.4041||6330000000|2022-10-27|15/09/2022|0.27|0.32|5560000000|5560000000
2023-01-02 00:16:45|06171|1076874|SS 601138|182.31B|182310000000|9.18|17,997,331|-22.99%|24|2023-03-31|15/12/2022||0.37||147150000000|2022-10-31|15/09/2022|0.25|0.2425|135820000000|131350000000
2023-01-02 00:16:48|06172|944220|SZ 000651|182.01B|182010000000|32.32|34,972,375|-12.72%|27|2023-04-28|15/03/2023||0.74|||2023-04-27|15/12/2022||1.22||48280000000
2023-01-02 00:16:51|06173|1017555|SZ 300498|128.5B|128500000000|19.63|48,348,367|1.92%|26|2023-04-13|15/12/2022||0.6943||26070000000|2022-10-26|15/09/2022|0.695|0.695|24330000000|24330000000
2023-01-02 00:16:54|06174|955759|SS 601211|111.76B|111760000000|13.59|23,268,277|-24.04%|24|2023-03-29|15/12/2022||0.4262||11220000000|2022-10-28|15/09/2022|0.21|0.3814|7160000000|10790000000
2023-01-02 00:16:57|06175|944315|SZ 002415|327.06B|327060000000|34.68|42,480,030|-33.72%|27|2023-04-24|15/12/2022||0.5868||27580000000|2023-04-14|15/03/2023||0.32||18430000000
2023-01-02 00:16:59|06176|101084|SS 601398|1.55T|1550000000000|4.34|234,854,301|-6.26%|26|2023-03-30|15/12/2022||0.215|||2022-10-27|15/09/2022|0.24|0.305|207330000000|
2023-01-02 00:17:03|06177|101060|SS 601166|365.42B|365420000000|17.59|66,540,699|-7.62%|25|2023-03-30|15/12/2022||0.8945||58470000000|2022-10-29|15/09/2022|1.3|1.39|55000000000|55000000000
2023-01-02 00:17:05|06178|100978|SS 600887|198.38B|198380000000|31.00|48,040,180|-25.23%|27|2023-04-26|15/03/2023||0.68|||2023-03-31|15/12/2022||0.4886||31340000000
2023-01-02 00:17:08|06179|100493|SS 600276|245.74B|245740000000|38.53|45,629,234|-24.02%|27|2023-04-21|15/03/2023||0.18||4790000000|2023-04-19|15/12/2022||0.232||6620000000
2023-01-02 00:17:11|06180|100673|SS 600519|2.17T|2170000000000|1,727.00|4,484,277|-15.76%|26|2023-03-29|15/12/2022||14.06||37190000000|2022-10-17|15/09/2022|11.63|11.7|30300000000|29990000000
2023-01-02 00:17:15|06181|944533|SZ 000333|355.17B|355170000000|51.80|31,342,691|-29.82%|27|2023-04-28|15/12/2022||0.942||81730000000|2023-04-28|15/03/2023||1.18||
2023-01-02 00:17:18|06182|101073|SS 601336|80.2B|80200000000|30.08|7,515,936|-22.63%|26|2023-03-29|15/12/2022||0.58||62986000000|2022-10-28|15/09/2022|0.62|0.72|35070000000|
2023-01-02 00:17:23|06183|101123|SS 601857|909.61B|909610000000|4.97|103,521,975|1.22%|26|2023-03-30|15/12/2022||0.12||696380000000|2022-10-27|15/09/2022|0.21|0.155|840780000000|698150000000
2023-01-02 00:17:26|06184|944579|SZ 000001|255.38B|255380000000|13.16|123,717,452|-20.15%|26|2023-03-09|15/12/2022||0.3587||44490000000|2022-10-25|15/09/2022|0.75|0.75|46240000000|45370000000
2023-01-02 00:17:29|06185|101078|SS 601318|858.79B|858790000000|47.00|55,904,932|-6.76%|26|2023-02-23|15/12/2022||0.09||323575000000|2022-10-26|15/09/2022|2.06|2.02|171310000000|
2023-01-02 00:17:32|06186|100320|SS 600048|181.11B|181110000000|15.13|96,898,243|-3.2%|26|2023-04-18|15/12/2022||1.1||145210000000|2022-10-29|15/09/2022|0.19|0.19|45660000000|45660000000
2023-01-02 00:17:35|06187|100276|SS 600000|213.98B|213980000000|7.28|25,807,878|-14.65%|29|2023-04-28|15/03/2023||0.28|||2023-04-28|15/12/2022||0.15||
2023-01-02 00:17:38|06188|944524|SZ 002352|280.51B|280510000000|57.76|18,368,691|-16.19%|24|2023-03-16|15/12/2022||0.43||77330000000|2022-10-29|15/09/2022|0.4|0.4|69080000000|69080000000
2023-01-02 00:17:41|06189|100350|SS 600104|165.65B|165650000000|14.41|18,955,340|-30.15%|26|2023-04-05|15/12/2022||0.7999||198870000000|2022-10-29|15/09/2022|0.56|0.5167|211420000000|211420000000
2023-01-02 00:17:44|06190|100289|SS 600018|124.34B|124340000000|5.34|19,283,880|-2.55%|26|2023-03-29|15/12/2022||0.0588||8430000000|2022-10-29|15/09/2022|0.2267|0.2034|9140000000|9140000000
2023-01-02 00:17:47|06191|1112831|SZ 300760|382.13B|382130000000|315.97|5,373,599|-17.02%|23|2023-04-26|15/12/2022||1.51||7290000000|2023-04-18|15/03/2023||2.06||7770000000
2023-01-02 00:17:50|06192|944897|SZ 000858|701.37B|701370000000|180.69|23,318,044|-18.85%|27|2023-04-27|15/03/2023||3.23||30027000000|2023-03-31|15/12/2022||1.79||18370000000
2023-01-02 00:17:54|06193|944451|SZ 002304|240.32B|240320000000|160.50|5,818,541|-2.57%|27|2023-04-28|15/12/2022||0.3537||3150000000|2023-04-27|15/03/2023||3.7||14459000000
2023-01-02 00:17:58|06194|13679|MCX AFLT|108.41B|108410000000|24.60|4,495,182|-58.42%|39|2023-03-02|15/12/2022||||152210000000|2022-11-28|15/09/2022||||198280000000
2023-01-02 00:18:02|06195|13678|MCX AFKS|142.29B|142290000000|11.94|18,674,653|-48.9%|37|2022-11-28|15/09/2022||2.14||236740000000|2022-08-29|15/06/2022|-0.12|0.9655|211300000000|200310000000
2023-01-02 00:18:05|06196|13720|MCX TRNF_p|631.06B|631060000000|87,100|1,183|-45.15%|37|2022-11-28|15/06/2022|||||2022-10-27|15/09/2022||||
2023-01-02 00:18:08|06197|40423|MCX ALRS|425.18B|425180000000|58.82|9,723,997|-51.92%|26|2023-03-16|15/12/2022||3.75||79300000000|2022-11-10|15/09/2022||3.78||79250000000
2023-01-02 00:18:12|06198|13725|MCX VTBR|244.04B|244040000000|0.016390|43,367,511,056|-65.99%|38|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022||6.12||220430000000
2023-01-02 00:18:14|06199|996169|MCX DSKY|51.44B|51440000000|69.76|10,876,659|-44.08%|26|2023-03-02|15/12/2022||14.76||57450000000|2022-11-07|15/09/2022||5.03||49210000000
2023-01-02 00:18:18|06200|13682|MCX FEES|108.82B|108820000000|0.0863|717,782,323|-46.95%|38|2023-03-03|15/12/2022|||||2022-11-25|15/09/2022||||
2023-01-02 00:18:21|06201|13684|MCX GAZP|4.68T|4680000000000|162.56|23,001,811|-52.52%|32|2022-11-28|15/09/2022|||||2022-08-29|15/06/2022||||
2023-01-02 00:18:23|06202|1167212|LON GLTRDR|23.62B|23620000000|268.95|138,435|-57.84%|11|2022-11-30|15/09/2022|||||2022-09-19|15/06/2022|66.16||48410000000|
2023-01-02 00:18:25|06203|13688|MCX LSRG|47.66B|47660000000|462.60|49,451|-24.04%|29|2023-03-22|15/12/2022|||||2022-11-07|15/09/2022||||
2023-01-02 00:18:31|06204|1166764|NASDAQ HHRUDR|52.9B|52900000000|1,202.00|6,187|-69.09%|17|2023-03-17|15/12/2022||41.06||4620000000|2022-12-09|15/09/2022||48.23||5860000000
2023-01-02 00:18:34|06205|13744|MCX IRAO|249.96B|249960000000|3.3945|73,191,548|-20.32%|41|2023-02-27|15/12/2022|||||2022-12-05|15/02/2022||0.31||321102000000
2023-01-02 00:18:37|06206|13689|MCX LKOH|2.53T|2530000000000|4,069.5|590,725|-38.09%|34|2023-03-14|15/12/2022||514.36||2845260000000|2022-11-30|15/09/2022||592.3||2954970000000
2023-01-02 00:18:45|06207|13693|MCX MGNT|435.44B|435440000000|4,340.5|209,266|-20.27%|38|2023-02-09|15/12/2022||||608740000000|2022-10-27|15/09/2022||||564320000000
2023-01-02 00:18:48|06208|1163363|LON VKCODR|29.64B|29640000000|437.00|1,146,437|-49.91%|26|2023-03-02|15/12/2022||||49860000000|2022-11-10|15/09/2022|87.17|13.56|24120000000|38560000000
2023-01-02 00:18:51|06209|13690|MCX MAGN|351.99B|351990000000|32.87|22,376,259|-52.81%|38|2023-02-08|15/12/2022||6.29||261500000000|2022-10-18|15/09/2022||8.3||286600000000
2023-01-02 00:18:55|06210|44464|MCX MOEX|192.34B|192340000000|95.40|3,489,557|-37.74%|37|2023-03-03|15/12/2022|||||2022-11-02|15/09/2022||3.27||14670000000
2023-01-02 00:18:57|06211|955694|MCX CBOM|164.34B|164340000000|6.700|49,071,866|-2.22%|26|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 00:19:01|06212|13691|MCX MTSS|398.1B|398100000000|236.40|1,424,611|-20.91%|34|2023-03-21|15/12/2022||||152380000000|2022-11-16|15/09/2022|7.29|12.94|137660000000|147780000000
2023-01-02 00:19:04|06213|13695|MCX NLMK|249.31B|249310000000|117.76|6,677,084|-45.74%|38|2023-02-09|15/12/2022||7.79||334500000000|2022-10-17|15/09/2022||10.07||378610000000
2023-01-02 00:19:07|06214|13683|MCX GMKN|2.34T|2340000000000|15,300.0|109,467|-33.19%|30|2023-03-01|15/12/2022||||8706000000|2022-10-24|15/09/2022||||
2023-01-02 00:19:15|06215|13697|MCX NVTK|1.48T|1480000000000|1,078.40|893,354|-37.28%|37|2023-02-15|15/12/2022||53.08||473290000000|2022-10-12|15/09/2022||54.61||459180000000
2023-01-02 00:19:18|06216|950026|MCX RUAL|569.59B|569590000000|40.135|12,661,067|-45.2%|26|2023-03-16|15/12/2022|||||2022-11-07|15/09/2022||||
2023-01-02 00:19:20|06217|1167498|NASDAQ OZONDR|168.92B|168920000000|1,402.00|214,500|-39.48%|9|2022-11-15|15/09/2022||-71.99||72930000000|2022-08-23|15/06/2022||-72.85|58510000000|62540000000
2023-01-02 00:19:23|06218|1163242|||||||0||
2023-01-02 00:19:26|06219|21406|MCX PHOR|1.03T|1030000000000|6,390.0|80,442|8.99%|38|2023-03-22|15/12/2022||141.98||89710000000|2022-11-04|15/09/2022|151.08|151.08|122900000000|97010000000
2023-01-02 00:19:29|06220|13789|MCX PIKK|499.54B|499540000000|602.50|383,442|-45.35%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 00:19:32|06221|44465|LON POLY|96.51B|96510000000|371.20|1,893,605|-71.71%|26|2023-03-13|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-02 00:19:35|06222|13705|MCX PLZL|1.04T|1040000000000|7,692.0|335,102|-41.22%|26|2023-02-15|15/12/2022||259.16||55620000000|2022-11-09|15/09/2022||586.07||210960000000
2023-01-02 00:19:38|06223|960754|NASDAQ QIWIDR|24.75B|24750000000|413.00|69,273|-32.18%|26|2023-03-28|15/12/2022||33.76||5480000000|2022-11-18|15/09/2022|74.79|31.51|8730000000|5210000000
2023-01-02 00:19:41|06224|13707|MCX ROSN|3.47T|3470000000000|365.40|4,615,821|-39%|32|2023-02-10|15/12/2022||58.09||3820710000000|2022-11-10|15/09/2022||70.48||3994510000000
2023-01-02 00:19:45|06225|21316|MCX RSTI|112.13B|112130000000|0.559|70,461,964|-50.19%|32|2023-03-24|15/12/2022|||||2022-11-25|15/09/2022||||
2023-01-02 00:19:49|06226|21419|MCX RTKM|187.69B|187690000000|55.95|703,952|-35.41%|38|2023-03-07|15/12/2022||||185370000000|2022-11-01|15/09/2022||4.13||150330000000
2023-01-02 00:19:52|06227|13754|MCX HYDR|331.32B|331320000000|0.7625|133,511,562|2.56%|38|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022|-0.0069||87930000000|
2023-01-02 00:19:55|06228|13711|MCX SBER|3.17T|3170000000000|141.15|63,388,319|-51.91%|37|2023-03-02|15/12/2022|||||2022-11-03|15/09/2022||13.47||
2023-01-02 00:19:58|06229|13712|MCX SBER_p|3.17T|3170000000000|140.99|5,080,039|-49.47%|38|2023-03-02|15/12/2022|||||2022-11-03|15/09/2022||13.47||
2023-01-02 00:20:02|06230|13713|MCX CHMF|688.1B|688100000000|904.00|857,921|-43.65%|38|2023-02-03|15/12/2022||53.88||215420000000|2022-10-14|15/09/2022||75.87||245470000000
2023-01-02 00:20:05|06231|13716|MCX SNGS|773.99B|773990000000|21.645|18,005,647|-45.77%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2023-01-02 00:20:09|06232|13717|MCX SNGS_p|934.04B|934040000000|26.130|11,812,817|-32.25%|36|2023-03-01|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 00:20:12|06233|13738|MCX TATN_p|768.34B|768340000000|341.40|298,847|-26.23%|38|2023-03-14|15/12/2022||||359300000000|2022-11-28|15/09/2022||32.28||413330000000
2023-01-02 00:20:15|06234|13718|MCX TATN|785.22B|785220000000|348.50|706,462|-30.58%|38|2023-03-14|15/12/2022||||359300000000|2022-11-28|15/09/2022||32.28||413330000000
2023-01-02 00:20:17|06235|1153662|LON TCSGDR|44.21B|44210000000|2,540.00|328,468|-58.48%|26|2023-03-14|15/12/2022|||||2022-11-23|15/09/2022||101.56||67370000000
2023-01-02 00:20:21|06236|21302|MCX UPRO|84.67B|84670000000|1.343|59,421,703|-48.58%|38|2023-03-14|15/12/2022|||||2022-11-03|15/09/2022|0.11|||
2023-01-02 00:20:24|06237|1061926|LON FIVEDR|142.36B|142360000000|1,500.5|126,962|-23.42%|26|2023-03-22|15/12/2022||||659720000000|2022-10-25|15/09/2022|203.93|53.52|647870000000|647390000000
2023-01-02 00:20:28|06238|102063|NASDAQ YNDX|478.14B|478140000000|1,817.8|636,325|-60.22%|26|2023-02-16|15/12/2022||14.48||158830000000|2022-11-03|15/09/2022|7.09|2.64|133160000000|122090000000
2023-01-02 00:20:31|06239|18595|BVMF ALPA4|11.73B|11730000000|15.08|3,965,140|-59.08%|32|2023-02-10|15/12/2022||0.2684||1130000000|2022-11-03|15/09/2022|0.2556|0.2556|1080000000|1090000000
2023-01-02 00:20:34|06240|18599|BVMF ABEV3|228.57B|228570000000|14.52|29,891,060|-5.84%|34|2023-03-02|15/12/2022||0.2626||23700000000|2022-10-27|15/09/2022|0.2|0.1663|20590000000|20450000000
2023-01-02 00:20:37|06241|18626|BVMF AMER3|8.71B|8710000000|9.65|32,300,144|-68.66%|38|2023-02-23|15/12/2022||0.2038||9420000000|2022-11-10|15/09/2022|-0.1857|-0.39|5440000000|5440000000
2023-01-02 00:20:39|06242|1025085|BVMF CRFB3|31.09B|31090000000|14.78|6,147,961|-3.08%|24|2023-02-28|15/12/2022||0.235||29790000000|2022-11-09|15/09/2022|0.16|0.1697|25230000000|22710000000
2023-01-02 00:20:43|06243|1008677|BVMF AZUL4|3.84B|3840000000|11.01|12,035,427|-54.8%|25|2023-03-16|15/12/2022||-0.4084||4800000000|2022-11-10|15/09/2022|-1.28|-1.16|4380000000|4340000000
2023-01-02 00:20:46|06244|18628|BVMF B3SA3|77.2B|77200000000|13.21|58,753,389|22%|38|2023-02-15|15/12/2022||0.2023||2350000000|2022-11-10|15/09/2022|0.19|0.1836|2260000000|2270000000
2023-01-02 00:20:49|06245|996550|BVMF BPAC11|127.63B|127630000000|23.94|14,750,769|14%|25|2023-02-16|15/12/2022||0.5787||4690000000|2022-11-08|15/09/2022|0.58|0.5592|4740000000|4570000000
2023-01-02 00:20:52|06246|1075215|BVMF BIDI4|8.78B|8780000000|3.41|9,275,058|-64.26%|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2023-01-02 00:20:55|06247|1141840|BVMF BIDI11|24.15B|24150000000|10.40|14,243,087|-63.6%|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2023-01-02 00:20:58|06248|18614|BVMF BPAN4|7.85B|7850000000|6.07|3,570,282|-42.98%|24|2023-02-06|15/12/2022||0.28|||2022-11-03|15/09/2022|0.13|0.14|4100000000|
2023-01-02 00:21:01|06249|50509|BVMF BBSE3|67.31B|67310000000|33.71|7,115,334|74.81%|36|2023-02-09|15/12/2022||0.7875||1790000000|2022-11-07|15/09/2022|0.83|0.83|2130000000|2070000000
2023-01-02 00:21:05|06250|18621|BVMF BRML3|6.8B|6800000000|8.30|13,189,465|0.45%|38|2023-03-16|15/12/2022||0.2325||463330000|2022-11-10|15/09/2022|0.0976|0.133|363940000|379500000
2023-01-02 00:21:07|06251|18605|BVMF BBDC3|152.51B|152510000000|13.47|10,650,510|-6.53%|38|2023-02-09|15/12/2022||0.4914||30190000000|2022-11-11|15/09/2022|0.49|0.6349|28610000000|28420000000
2023-01-02 00:21:10|06252|18606|BVMF BBDC4|152.51B|152510000000|15.15|57,166,620|-11.57%|34|2023-02-09|15/12/2022||0.4914||30190000000|2022-11-11|15/09/2022|0.49|0.6349|28610000000|28420000000
2023-01-02 00:21:13|06253|18616|BVMF BRAP4|9.91B|9910000000|29.72|4,884,453|25.69%|35|2023-03-23|15/12/2022||4.56||740470000|2022-11-10|15/09/2022|2.72|2.72|439900000|439900000
2023-01-02 00:21:16|06254|18604|BVMF BBAS3|99.11B|99110000000|34.73|20,503,931|30.37%|38|2023-02-16|15/12/2022||2.69||29970000000|2022-11-10|15/09/2022|2.92|2.86|31680000000|29300000000
2023-01-02 00:21:19|06255|1155784|BVMF PCAR3|4.46B|4460000000|16.52|2,712,332|-23.98%|26|2023-02-23|15/12/2022||0.5817||12330000000|2022-11-17|15/09/2022|-1.1|-0.5518|4270000000|8810000000
2023-01-02 00:21:21|06256|18620|BVMF BRKM5|19.61B|19610000000|23.76|3,335,337|-57.11%|27|2023-03-08|15/12/2022||0.4928||20760000000|2022-11-09|15/09/2022|-1.78|0.5322|25390000000|23880000000
2023-01-02 00:21:24|06257|18617|BVMF BRFS3|8.93B|8930000000|8.28|14,650,758|-63.23%|38|2023-02-23|15/12/2022||0.0848||14600000000|2022-11-10|15/09/2022|-0.11|-0.0735|14060000000|13850000000
2023-01-02 00:21:29|06258|18633|BVMF CCRO3|21.86B|21860000000|10.82|12,112,729|-6.05%|38|2023-02-15|15/12/2022||0.174||3820000000|2022-11-10|15/09/2022|0.3002|0.1956|3180000000|3690000000
2023-01-02 00:21:31|06259|18642|BVMF CMIG4|28.2B|28200000000|11.14|13,431,063|18.08%|27|2023-03-30|15/12/2022||0.2252||8610000000|2022-11-11|15/09/2022|0.3844|0.54|8070000000|8070000000
2023-01-02 00:21:35|06260|18639|BVMF CIEL3|14.12B|14120000000|5.24|30,436,419|137.95%|38|2023-01-30|15/12/2022||0.1566||3060000000|2022-10-31|15/09/2022|0.16|0.1588|2910000000|2840000000
2023-01-02 00:21:38|06261|40433|BVMF COGN3|3.97B|3970000000|2.12|41,017,552|-13.82%|38|2023-03-16|15/12/2022||-0.0053||1580000000|2022-11-10|15/09/2022|-0.1216|-0.1216|1060000000|1040000000
2023-01-02 00:21:41|06262|18647|BVMF CPLE6|20.6B|20600000000|7.91|16,102,290|34.26%|38|2023-03-21|15/12/2022||0.163||4650000000|2022-11-14|15/09/2022|0.1326|0.13|5460000000|5260000000
2023-01-02 00:21:44|06263|18651|BVMF CSAN3|32.01B|32010000000|17.12|13,350,916|-19.26%|34|2023-03-01|15/12/2022||0.1097||42160000000|2022-11-11|15/09/2022|0.1667|0.4435|43750000000|40350000000
2023-01-02 00:21:46|06264|18645|BVMF CPFE3|38.25B|38250000000|33.20|2,185,948|36.12%|34|2023-03-23|15/12/2022||0.7599||9270000000|2022-11-10|15/09/2022|1.18|1.18|10010000000|9490000000
2023-01-02 00:21:49|06265|50513|BVMF CVCB3|1.24B|1240000000|4.49|17,543,173|-66.54%|35|2023-02-15|15/12/2022||-0.1872||473000000|2022-11-08|15/09/2022|-0.23|-0.3236|337620000|386000000
2023-01-02 00:21:52|06266|18657|BVMF CYRE3|4.95B|4950000000|13.07|9,911,398|-13.92%|38|2023-03-23|15/12/2022||0.5251||1370000000|2022-11-10|15/09/2022|0.5964|0.5964|1410000000|1410000000
2023-01-02 00:21:56|06267|18662|BVMF DXCO3|5.48B|5480000000|6.78|4,763,721|-52.57%|38|2023-02-08|15/12/2022||0.118||2650000000|2022-10-26|15/09/2022|0.21|0.1897|2160000000|2160000000
2023-01-02 00:21:59|06268|18663|BVMF ECOR3|3.1B|3100000000|4.45|5,207,631|-39.21%|38|2023-02-21|15/12/2022||0.0931||1210000000|2022-11-08|15/09/2022|0.18|0.23|1670000000|886200000
2023-01-02 00:22:02|06269|18666|BVMF ELET3|97.24B|97240000000|42.12|13,307,273|28.36%|38|2023-03-13|15/12/2022||0.7234||9130000000|2022-11-09|15/09/2022|0.6784|-0.01|8910000000|8280000000
2023-01-02 00:22:06|06270|18667|BVMF ELET6|97.24B|97240000000|43.23|3,170,310|35.96%|38|2023-03-13|15/12/2022||0.7234||9130000000|2022-11-09|15/09/2022|0.6784|-0.01|8910000000|8280000000
2023-01-02 00:22:09|06271|18669|BVMF EMBR3|10.57B|10570000000|14.31|7,635,590|-42.34%|38|2023-03-10|15/12/2022||0.6162||10210000000|2022-11-14|15/09/2022|-0.2127|-0.2127|4940000000|4940000000
2023-01-02 00:22:12|06272|18670|BVMF ENBR3|11.8B|11800000000|20.79|3,180,250|9.6%|38|2023-02-22|15/12/2022||0.5238||3160000000|2022-10-26|15/09/2022|0.6917|0.6941|3910000000|3640000000
2023-01-02 00:22:15|06273|977700|BVMF ENGI11|79.95B|79950000000|44.21|2,186,471|7.55%|26|2023-03-16|15/12/2022||1.36||6340000000|2022-11-10|15/09/2022|1.41|1.41|7040000000|6430000000
2023-01-02 00:22:18|06274|18735|BVMF ENEV3|18.87B|18870000000|11.93|11,430,963|-15.69%|34|2023-03-23|15/12/2022||0.1652||2190000000|2022-11-10|15/09/2022|0.2217|0.15|1700000000|1700000000
2023-01-02 00:22:21|06275|18790|BVMF EGIE3|30.91B|30910000000|37.88|1,868,776|3.89%|38|2023-02-23|15/12/2022||0.9077||2640000000|2022-11-08|15/09/2022|0.9683|0.9342|2660000000|2660000000
2023-01-02 00:22:24|06276|18672|BVMF EQTL3|29.72B|29720000000|27.02|7,234,821|22.56%|32|2023-03-09|15/12/2022||0.369||6540000000|2022-11-09|15/09/2022|0.49|0.3474|6880000000|6040000000
2023-01-02 00:22:27|06277|18677|BVMF EZTC3|2.93B|2930000000|13.43|2,093,918|-31.92%|31|2023-03-23|15/12/2022||0.4258||286850000|2022-11-10|15/09/2022|0.4323|0.4323|280600000|275260000
2023-01-02 00:22:31|06278|18682|BVMF FLRY3|4.93B|4930000000|15.45|2,869,832|-9.47%|38|2023-03-02|15/12/2022||0.106||1200000000|2022-11-03|15/09/2022|0.3069|0.2153|1150000000|1130000000
2023-01-02 00:22:33|06279|18691|BVMF GOAU4|11.86B|11860000000|12.97|10,329,965|21.95%|34|2023-03-01|15/12/2022||0.78||1020000000|2022-11-30|15/09/2022|1.07|1.07|1120000000|1120000000
2023-01-02 00:22:37|06280|18689|BVMF GGBR4|46.24B|46240000000|29.37|12,773,208|13.87%|34|2023-02-22|15/12/2022||1.51||19360000000|2022-11-09|15/09/2022|1.77|1.77|21150000000|21100000000
2023-01-02 00:22:40|06281|1178707|BVMF GETT11|-|-|4.81|278,556|39.34%|6|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022||||
2023-01-02 00:22:43|06282|18692|BVMF GOLL4|41.14B|41140000000|7.34|12,814,758|-56.9%|34|2023-03-02|15/12/2022||-0.138||4700000000|2022-10-27|15/09/2022|-1.11|-1.27|4010000000|4010000000
2023-01-02 00:22:46|06283|1073236|BVMF HAPV3|36.15B|36150000000|5.08|57,528,100|-51.06%|24|2023-02-28|15/12/2022||-0.0088||6670000000|2022-11-09|15/09/2022|0.00|-0.0302|6320000000|6320000000
2023-01-02 00:22:51|06284|18698|||||||38|2023-02-24|15/12/2022||0.7104||2020000000|2022-10-27|15/09/2022|0.74|0.7053|2040000000|2030000000
2023-01-02 00:22:55|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
2023-01-02 00:22:57|06286|1030995|BVMF IRBR3|1.1B|1100000000|0.86|55,630,166|-78.61%|24|2023-02-22|15/12/2022||-0.0116||1900000000|2022-11-11|15/09/2022|-0.0051|-0.0051|1680000000|1680000000
2023-01-02 00:23:00|06287|18706|BVMF ITSA4|83.86B|83860000000|8.51|29,251,479|8.68%|34|2023-02-20|15/12/2022||0.39||3740000000|2022-11-11|15/09/2022|0.37|0.31|3550000000|3020000000
2023-01-02 00:23:03|06288|18708|BVMF ITUB4|273.06B|273060000000|25.00|46,700,569|21.54%|34|2023-02-07|15/12/2022||0.8516||37770000000|2022-11-10|15/09/2022|0.82|0.8088|36720000000|35970000000
2023-01-02 00:23:06|06289|18709|BVMF JBSS3|48.78B|48780000000|21.99|8,273,558|-40.41%|38|2023-03-21|15/12/2022||1.06||96610000000|2022-11-10|15/09/2022|1.81|1.67|98930000000|98980000000
2023-01-02 00:23:09|06290|18711|BVMF JHSF3|3.41B|3410000000|5.02|2,391,948|-7.34%|31|2023-03-09|15/12/2022||0.30||621060000|2022-11-03|15/09/2022|0.21|0.27|454000000|488750000
2023-01-02 00:23:13|06291|102072|BVMF KLBN11|22.14B|22140000000|19.97|6,765,826|-18.42%|35|2023-02-09|15/12/2022||0.9791||5180000000|2022-10-26|15/09/2022|1.73|1.73|5490000000|5360000000
2023-01-02 00:23:15|06292|18770|BVMF RENT3|51.88B|51880000000|53.20|8,872,319|1.48%|38|2023-02-23|15/12/2022||0.7624||6850000000|2022-11-10|15/09/2022|0.585|0.5995|6140000000|6120000000
2023-01-02 00:23:18|06293|40434|BVMF LCAM3|12.26B|12260000000|24.15|3,873,539|2.72%|33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2023-01-02 00:23:21|06294|1156708|BVMF LWSA3|4.14B|4140000000|7.02|10,303,690|-46.66%|18|2023-03-22|15/12/2022||0.0452||322530000|2022-11-10|15/09/2022|0.0256|0.0178|302050000|299840000
2023-01-02 00:23:24|06295|18717|BVMF LAME4|12.38B|12380000000|6.55|24,916,736|11.21%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2023-01-02 00:23:27|06296|18724|BVMF LREN3|19.85B|19850000000|20.48|15,349,305|-15.1%|38|2023-02-09|15/12/2022||0.6205||4440000000|2022-11-03|15/09/2022|0.2653|0.2606|2990000000|2910000000
2023-01-02 00:23:30|06297|18729|BVMF MGLU3|18.29B|18290000000|2.74|199,440,233|-62.05%|36|2023-02-20|15/12/2022||0.0012||10930000000|2022-11-10|15/09/2022|-0.0225|-0.0157|8810000000|8950000000
2023-01-02 00:23:33|06298|18736|BVMF MRFG3|5.74B|5740000000|8.70|14,346,366|-57.34%|38|2023-03-01|15/12/2022||0.2304||30580000000|2022-11-10|15/09/2022|0.662|1.45|22410000000|24670000000
2023-01-02 00:23:36|06299|1167031|BVMF CASH3|1.02B|1020000000|1.18|36,761,287|-63.58%|14|2023-03-29|15/12/2022||-0.0096||136580000|2022-11-09|15/09/2022|-0.02|-0.0116|97790000|103290000
2023-01-02 00:23:39|06300|18608|BVMF BEEF3|7.57B|7570000000|12.96|7,120,735|27.4%|38|2023-02-21|15/12/2022||0.505||8310000000|2022-11-09|15/09/2022|0.395|0.395|8400000000|8440000000
2023-01-02 00:23:41|06301|1163446|BVMF SOMA3|11.54B|11540000000|10.14|7,203,948|-20.35%|16|2023-03-07|15/12/2022||0.1768||1490000000|2022-11-07|15/09/2022|0.1229|0.1229|1290000000|1220000000
2023-01-02 00:23:44|06302|18738|BVMF MRVE3|3.64B|3640000000|7.60|13,331,697|-35.09%|38|2023-03-08|15/12/2022||0.0314||1670000000|2022-11-09|15/09/2022|-0.14|-0.14|1690000000|1690000000
2023-01-02 00:23:48|06303|18740|BVMF MULT3|12.83B|12830000000|21.90|5,637,387|18.29%|38|2023-02-22|15/12/2022||0.3952||529020000|2022-11-03|15/09/2022|0.32|0.2819|454700000|456270000
2023-01-02 00:23:52|06304|18742|BVMF NTCO3|15.94B|15940000000|11.61|16,515,214|-54.06%|38|2023-03-09|15/12/2022||0.2044||11330000000|2022-11-09|15/09/2022|-0.14|-0.1146|9000000000|9320000000
2023-01-02 00:23:54|06305|1073664|BVMF GNDI3|41.17B|41170000000|66.95|6,348,955|10.94%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2023-01-02 00:23:57|06306|18749|BVMF PETR3|345.93B|345930000000|28.04|23,659,723|32.09%|38|2023-02-22|15/12/2022||2.69||171610000000|2022-11-03|15/09/2022|3.53|3.55|167570000000|164890000000
2023-01-02 00:24:01|06307|18750|BVMF PETR4|345.93B|345930000000|24.50|102,652,225|28.49%|33|2023-02-22|15/12/2022||2.69||171610000000|2022-11-03|15/09/2022|3.56|3.55|170080000000|164890000000
2023-01-02 00:24:04|06308|18697|BVMF PRIO3|31.41B|31410000000|37.21|12,621,011|80.02%|38|2023-03-16|15/12/2022||1.07||2480000000|2022-10-31|15/09/2022|0.9678|0.926|1930000000|1920000000
2023-01-02 00:24:06|06309|1165867|BVMF PETZ3|4.16B|4160000000|6.26|14,327,679|-61.76%|14|2023-03-07|15/12/2022||0.06||845490000|2022-11-09|15/09/2022|0.02|0.06|740000000|768000000
2023-01-02 00:24:10|06310|18764|BVMF QUAL3|1.64B|1640000000|5.87|4,964,295|-64.56%|35|2023-03-20|15/12/2022||0.1547||498760000|2022-11-08|15/09/2022|0.1766|0.1634|507090000|508290000
2023-01-02 00:24:14|06311|40436|BVMF RADL3|39.08B|39080000000|23.72|7,581,048|-1.99%|38|2023-02-22|15/12/2022||0.1441||7810000000|2022-10-31|15/09/2022|0.1368|0.13|7740000000|7790000000
2023-01-02 00:24:16|06312|1167542|BVMF RDOR3|58.39B|58390000000|29.58|6,341,661|-33.42%|13|2023-03-27|15/12/2022||-0.0253||5870000000|2022-11-09|15/09/2022|-0.0063|0.0919|5970000000|6000000000
2023-01-02 00:24:19|06313|18593|BVMF RAIL3|34.41B|34410000000|18.61|13,143,984|4.9%|36|2023-02-15|15/12/2022||-0.0075||2170000000|2022-11-10|15/09/2022|0.17|0.17|2950000000|2950000000
2023-01-02 00:24:22|06314|18776|BVMF SBSP3|38.94B|38940000000|57.16|5,330,753|45.22%|38|2023-03-23|15/12/2022||1.03||4720000000|2022-11-10|15/09/2022|1.58|1.35|5220000000|4890000000
2023-01-02 00:24:25|06315|18775|BVMF SANB11|104.97B|104970000000|28.19|2,377,726|-0.6%|38|2023-02-01|15/12/2022||0.83||19220000000|2022-10-26|15/09/2022|0.83|0.8714|17330000000|17570000000
2023-01-02 00:24:28|06316|1170443|BVMF ASAI3|27.71B|27710000000|19.47|16,013,203|51.45%|13|2023-02-15|15/12/2022||0.2355||16280000000|2022-10-20|15/09/2022|0.21|0.2155|13830000000|13890000000
2023-01-02 00:24:31|06317|18653|BVMF CSNA3|19.29B|19290000000|14.55|13,292,247|-39.31%|38|2023-03-28|15/12/2022||0.9229||11230000000|2022-10-31|15/09/2022|0.1|0.1|10900000000|10900000000
2023-01-02 00:24:34|06318|18786|BVMF SULA11|8.92B|8920000000|22.25|3,928,420|-19.06%|36|2023-02-28|15/12/2022||0.5609||6020000000|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000
2023-01-02 00:24:38|06319|1055002|BVMF SUZB3|63.16B|63160000000|48.24|6,719,160|-17.85%|26|2023-02-08|15/12/2022||3.9||13350000000|2022-10-27|15/09/2022|4.12|4.11|14200000000|13360000000
2023-01-02 00:24:41|06320|18804|BVMF TAEE11|11.94B|11940000000|34.67|2,820,113|4.04%|32|2023-02-28|15/12/2022||0.6534||518770000|2022-11-09|15/09/2022|0.878|0.88|464000000|568810000
2023-01-02 00:24:44|06321|18817|BVMF VIVT3|63.94B|63940000000|38.35|2,879,121|-17.17%|38|2023-02-22|15/12/2022||0.6975||12660000000|2022-11-05|15/09/2022|0.86|0.55|12200000000|12170000000
2023-01-02 00:24:48|06322|18797|BVMF TIMS3|30.01B|30010000000|12.40|8,924,895|-4.3%|38|2023-02-07|15/12/2022||0.2137||5880000000|2022-09-30|15/09/2022|0.1932|0.1895|5610000000|5620000000
2023-01-02 00:24:52|06323|18801|BVMF TOTS3|16.73B|16730000000|27.62|5,128,845|-3.21%|38|2023-02-08|15/12/2022||0.2836||1110000000|2022-11-09|15/09/2022|0.2204|0.243|974790000|1040000000
2023-01-02 00:24:55|06324|18807|BVMF UGPA3|13.73B|13730000000|12.61|7,723,840|-9.49%|34|2023-02-22|15/12/2022||0.1725||34420000000|2022-11-09|15/09/2022|0.1115|0.0963|39480000000|37880000000
2023-01-02 00:24:58|06325|18812|BVMF USIM5|8.99B|8990000000|7.16|20,163,653|-50.22%|38|2023-02-17|15/12/2022||-0.005||7080000000|2022-10-28|15/09/2022|0.42|0.42|8200000000|8280000000
2023-01-02 00:25:02|06326|18814|BVMF VALE3|406.83B|406830000000|88.88|36,455,984|24.53%|38|2023-02-23|15/12/2022||3.28||57860000000|2022-10-27|15/09/2022|5.23|2.94|53000000000|53420000000
2023-01-02 00:25:04|06327|986421|BVMF VIIA3|3.79B|3790000000|2.40|82,605,439|-54.29%|26|2023-03-15|15/12/2022||-0.1489||8700000000|2022-11-10|15/09/2022|-0.13|-0.1045|7010000000|7450000000
2023-01-02 00:25:08|06328|18820|BVMF WEGE3|161.59B|161590000000|38.51|8,549,698|18.51%|38|2023-02-22|15/12/2022||0.2764||7720000000|2022-10-26|15/09/2022|0.276|0.2287|7910000000|7430000000
2023-01-02 00:25:11|06329|18673|BVMF YDUQ3|2.99B|2990000000|10.17|6,174,556|-50.16%|38|2023-03-16|15/12/2022||-0.1176||1110000000|2022-11-10|15/09/2022|0.22|0.1426|1140000000|1150000000
2023-01-02 00:25:14|06330|101278|JK ABMM|9.03T|9030000000000|3,280|3,501,948|130.99%|24|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022||||
2023-01-02 00:25:18|06331|101279|JK ACES|8.49T|8490000000000|496|93,028,134|-61.25%|33|2023-03-31|15/12/2022||10.08|||2022-11-02|15/09/2022|7.14|6.37|1587120000000|1587080000000
2023-01-02 00:25:20|06332|1179331|JK KUAS|80.14B|80140000000|55|7,930,920|-23.61%|5|2022-10-31|15/09/2022|1.32||37110000000||2022-08-04|15/06/2021|0.04||34070000000|
2023-01-02 00:25:23|06333|101280|JK ACST|1.99T|1990000000000|157|4,479,786|-25.24%|25|2023-02-23|15/12/2022|||||2022-10-28|15/09/2022|-8.88||285100000000|
2023-01-02 00:25:26|06334|101282|JK ADHI|4.07T|4070000000000|484|27,505,885|-40.94%|26|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022|2.78||2806300000000|2806300000000
2023-01-02 00:25:29|06335|101283|JK ASSA|2.76T|2760000000000|775|9,592,758|-76.66%|25|2023-03-28|15/12/2022|||||2022-11-09|15/09/2022|4.62||1459300000000|1459000000000
2023-01-02 00:25:32|06336|101284|JK ADMF|9T|9000000000000|9,000|100,918|16.88%|24|2023-02-08|15/12/2022|||||2022-11-30|15/09/2022|484.86||1973400000000|
2023-01-02 00:25:35|06337|1159434|JK RONY|1T|1000000000000|800|1,110,000|0%|12|2022-11-17|15/06/2022|-1.57||404100000||2022-11-16|15/03/2022|2.43||6460000000|
2023-01-02 00:25:38|06338|1156772|JK AYLS|86.2B|86200000000|101|19,845,848|-72.99%|11|2022-12-01|15/09/2022|0.03||3390000000||2022-08-30|15/06/2022|-0.51||3390000000|
2023-01-02 00:25:40|06339|101286|JK APLN|3.5T|3500000000000|154|68,787,655|26.23%|23|2022-11-14|15/09/2022|120.67||5184700000000||2022-08-31|15/06/2022|-13.29||943500000000|
2023-01-02 00:25:43|06340|943660|JK TARA|503.48B|503480000000|50|13,341|0%|23|2022-11-29|15/09/2022|-0.02||954500000||2022-08-26|15/06/2022|-0.08||409100000|
2023-01-02 00:25:46|06341|101373|JK CMPP|2.05T|2050000000000|192|875,463|4.35%|23|2022-11-30|15/09/2022|-39.63||1362600000000||2022-08-01|15/06/2022|-52.1||868600000000|
2023-01-02 00:25:49|06342|101287|JK ADES|4.23T|4230000000000|7,175|98,177|118.09%|23|2022-11-28|15/09/2022|141.94||320900000000||2022-08-30|15/06/2022|137.89||309000000000|
2023-01-02 00:25:52|06343|101288|JK AIMS|45.32B|45320000000|206|12,909|-48.76%|23|2022-11-30|15/09/2022|6.72||10320000000||2022-08-31|15/06/2022|3.73||9720000000|
2023-01-02 00:25:55|06344|101289|JK AKRA|27.63T|27630000000000|1,400|49,004,892|70.32%|26|2023-03-20|15/12/2022||10.51||6015060000000|2022-10-24|15/09/2022|30.82|-2.9|12472000000000|12472000000000
2023-01-02 00:25:57|06345|101409|JK GAMA|500.55B|500550000000|50|1,863|0%|23|2022-10-31|15/09/2022|-0.74||1310000000||2022-08-31|15/06/2022|-0.94||1730000000|
2023-01-02 00:26:00|06346|953124|JK ALKA|135.04B|135040000000|266|79,857|3.91%|23|2022-12-01|15/09/2022|12.9||717800000000||2022-08-31|15/06/2022|-0.85||617100000000|
2023-01-02 00:26:04|06347|101290|JK ASRI|3.14T|3140000000000|160|13,184,538|-1.23%|36|2023-04-03|15/12/2022||7.48|||2022-11-02|15/09/2022|7.48|7.48|791000000000|
2023-01-02 00:26:07|06348|1025106|JK FIRE|239.87B|239870000000|163|17,938,832|-64.41%|23|2022-10-31|15/09/2022|1.69||87430000000||2022-07-31|15/06/2022|-3.76||72850000000|
2023-01-02 00:26:10|06349|101291|JK ALDO|1.05T|1050000000000|805|520,520|-19.5%|23|2022-10-28|15/09/2022|15.83||333300000000||2022-07-29|15/06/2022|10.88||359900000000|
2023-01-02 00:26:13|06350|101292|JK ALMI|1.04T|1040000000000|272|216,020|-9.33%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2023-01-02 00:26:16|06351|955951|JK ATIC|907.62B|907620000000|392|30,902|-51%|24|2022-11-30|15/09/2022|-0.94||1668600000000||2022-08-05|15/06/2022|2.05||2025100000000|
2023-01-02 00:26:19|06352|101293|JK OKAS|185.42B|185420000000|105|26,484,680|22.09%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2023-01-02 00:26:21|06353|1031278|JK NASA|550.25B|550250000000|50|38,031|-18.03%|23|2022-11-29|15/09/2022|-0.16||3380000000||2022-08-31|15/06/2022|0.08||3000000000|
2023-01-02 00:26:24|06354|1156865|JK ASPI|60.68B|60680000000|89|4,214,275|20.27%|13|2022-12-01|15/09/2022|-0.6||3750000000||2022-08-30|15/06/2022|0.31||3330000000|
2023-01-02 00:26:27|06355|1091190|JK ANDI|467.5B|467500000000|50|8,148|0%|20|2022-11-29|15/09/2022|1.44||70100000000||2022-07-28|15/06/2022|-2.14||104700000000|
2023-01-02 00:26:30|06356|991135|JK AGII|5.9T|5900000000000|1,940|6,253,657|28.05%|25|2022-11-30|15/09/2022|6.5||636100000000||2022-08-22|15/06/2022|2.03||583800000000|
2023-01-02 00:26:33|06357|101294|JK ANTM|47.7T|47700000000000|1,985|69,507,785|-11.78%|36|2023-03-13|15/12/2022||11.68|||2022-10-28|15/09/2022|45.81|42.48|14910200000000|
2023-01-02 00:26:36|06358|998092|JK AKKU|322.47B|322470000000|50|121,129|0%|24|2022-11-01|15/09/2022|0.56||1130000000||2022-08-25|15/06/2022|0.01||931800000|
2023-01-02 00:26:38|06359|101295|JK APEX|475.46B|475460000000|170|725,608|-80%|25|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 00:26:41|06360|1174687|JK ARCI|8.25T|8250000000000|332|1,286,140|-41.24%|0||
2023-01-02 00:26:43|06361|101209|JK AKPI|746.94B|746940000000|1,220|32,160|7.96%|23|2022-11-30|15/09/2022|37.66||773300000000||2022-08-26|15/06/2022|118.26||830900000000|
2023-01-02 00:26:45|06362|953931|JK ARGO|411.06B|411060000000|1,225|1,881|-25.3%|11|2022-08-31|15/06/2022|-40.89||27360000000||2022-06-06|15/03/2022|-27.31||15620000000|
2023-01-02 00:26:48|06363|101296|JK APII|211.92B|211920000000|197|1,265,815|-10.45%|23|2022-10-28|15/09/2022|9.52||90290000000||2022-07-26|15/06/2022|2.94||66710000000|
2023-01-02 00:26:51|06364|1096062|JK DIGI|81.25B|81250000000|50|270,336|-51.46%|18|2022-10-31|15/09/2022|-2.93||9080000000||2022-08-01|15/06/2022|-3.56||10890000000|
2023-01-02 00:26:54|06365|1141610|JK ARKA|100B|100000000000|50|179,356|-7.41%|13|2022-10-28|15/09/2022|1.58||60030000000||2022-07-29|15/06/2022|0.9||58100000000|
2023-01-02 00:26:57|06366|1122744|JK JAYA|86.72B|86720000000|109|10,216,055|-44.1%|18|2022-11-22|15/09/2022|1.6||20790000000||2022-08-19|15/06/2022|2.02||19550000000|
2023-01-02 00:26:59|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|
2023-01-02 00:27:02|06368|101297|JK ARTA|1.21T|1210000000000|2,700|62,221|12.5%|23|2022-10-20|15/09/2022|1.27||16020000000||2022-09-22|15/06/2022|-3.09||11650000000|
2023-01-02 00:27:06|06369|101298|JK ARNA|7.23T|7230000000000|995|3,035,075|24.37%|26|2023-03-21|15/12/2022|||||2022-10-17|15/09/2022|20.78||644990000000|645000000000
2023-01-02 00:27:09|06370|101302|JK AMFG|2.41T|2410000000000|5,550|164,882|25%|23|2022-10-28|15/09/2022|432.58||1439900000000||2022-07-29|15/06/2022|290.97||1225100000000|
2023-01-02 00:27:12|06371|1156445|JK AMOR|2.96T|2960000000000|1,335|137,394|-28.61%|17|2023-01-18|15/12/2022|||||2022-10-21|15/09/2022|10.37||83020000000|
2023-01-02 00:27:14|06372|101303|JK POLY|137.27B|137270000000|55|2,281,660|-32.93%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2023-01-02 00:27:17|06373|101208|JK MYTX|418.35B|418350000000|54|142,197|-34.94%|22|2022-11-15|15/09/2022|3.97||361800000000||2022-08-16|15/06/2022|6.34||456400000000|
2023-01-02 00:27:20|06374|1155848|JK AGAR|278B|278000000000|278|5,422|-24.46%|15|2022-09-23|15/06/2022|7||147700000000||2022-06-01|15/03/2022|-1.89||112000000000|
2023-01-02 00:27:23|06375|101304|JK APLI|381.55B|381550000000|280|540,740|35.92%|24|2022-10-31|15/09/2022|11.82||143400000000||2022-07-29|15/06/2022|5.15||123500000000|
2023-01-02 00:27:26|06376|101305|JK AALI|15.45T|15450000000000|8,025|1,402,148|-15.53%|35|2023-02-22|15/12/2022|||||2022-10-28|15/09/2022|211.25||5552000000000|
2023-01-02 00:27:29|06377|101306|JK ASGR|1.28T|1280000000000|950|494,138|15.15%|24|2023-02-22|15/12/2022|||||2022-10-28|15/09/2022|24.39||814000000000|
2023-01-02 00:27:32|06378|101307|JK ASII|230.76T|2.3076E+14|5,700|47,706,972|0%|36|2023-03-01|15/12/2022||40.11||64710760000000|2022-10-31|15/09/2022|223.34|279.49|82969720000000|77662000000000
2023-01-02 00:27:35|06379|101308|JK AUTO|7.04T|7040000000000|1,460|3,160,280|26.41%|24|2023-02-22|15/12/2022|||||2022-10-28|15/09/2022|82.83||4914600000000|
2023-01-02 00:27:36|06380|101347|JK BIPI|8.07T|8070000000000|158|903,211,588|216%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2023-01-02 00:27:39|06381|102973|JK ABDA|4.16T|4160000000000|6,700|27,167|14.53%|22|2022-07-29|15/06/2022|19.19||156200000000||2022-04-28|15/03/2022|89.3||191700000000|
2023-01-02 00:27:42|06382|102978|JK ASBI|188.13B|188130000000|540|102,094|83.67%|23|2022-10-28|15/09/2022|4.24||57030000000||2022-07-29|15/06/2022|5.86||58460000000|
2023-01-02 00:27:45|06383|101299|JK ASDM|172.8B|172800000000|900|12,089|-5.76%|23|2022-10-28|15/09/2022|5.78||41130000000||2022-07-29|15/06/2022|24.98||45950000000|
2023-01-02 00:27:48|06384|943651|JK ASJT|172.2B|172200000000|123|200,908|-11.51%|23|2022-10-27|15/09/2022|0.06||20810000000||2022-07-28|15/06/2022|0.01||25010000000|
2023-01-02 00:27:51|06385|1141612|JK LIFE|12.86T|12860000000000|5,175|50,162|-16.19%|18|2022-11-30|15/09/2022|22.69||739900000000||2022-08-31|15/06/2022|29.31||691800000000|
2023-01-02 00:27:54|06386|1056518|JK JMAS|105B|105000000000|105|8,840,935|-39.66%|19|2022-11-09|15/09/2022|0.43||21130000000||2022-08-09|15/06/2022|2.78||31090000000|
2023-01-02 00:27:58|06387|101309|JK ASMI|940.63B|940630000000|105|2,481,342|-59.62%|23|2022-11-30|15/09/2022|-0.34||78230000000||2022-08-31|15/06/2022|-3.39||76830000000|
2023-01-02 00:28:00|06388|101301|JK ASRM|495.98B|495980000000|1,630|4,139|-3.83%|23|2022-11-29|15/09/2022|31.08||465300000000||2022-08-31|15/06/2022|74.54||539900000000|
2023-01-02 00:28:03|06389|1079934|JK TUGU|3.08T|3080000000000|1,735|2,287,097|8.78%|18|2022-10-31|15/09/2022|24.66||668200000000||2022-07-29|15/06/2022|71.81||761700000000|
2023-01-02 00:28:07|06390|962000|JK AMIN|113.4B|113400000000|105|759,988|-44.74%|23|2022-12-20|15/10/2022|2.02||63510000000||2022-09-27|15/07/2022|1.69||51760000000|
2023-01-02 00:28:09|06391|101310|JK ARII|1.02T|1020000000000|296|3,014,526|18.4%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2023-01-02 00:28:12|06392|101210|JK ANJT|2.22T|2220000000000|665|1,866,189|-32.83%|13|2022-11-04|15/09/2022|||||2022-07-29|15/06/2022||||
2023-01-02 00:28:15|06393|101312|JK BNBR|1.65T|1650000000000|78|286,256,360|56%|24|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|10.99||1043000000000|
2023-01-02 00:28:18|06394|101313|JK UNSP|320.02B|320020000000|128|1,285,797|17.43%|24|2022-11-30|15/09/2022|-50.46||717000000000||2022-09-06|15/06/2022|121.83||252800000000|
2023-01-02 00:28:21|06395|101314|JK BTEL|1.84T|1840000000000|50|9,900|0%|24|2023-03-01|15/12/2022|||||2022-10-28|15/09/2022|-0.78||9380000000|
2023-01-02 00:28:24|06396|101315|JK ELTY|2.18T|2180000000000|50|639,504|0%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.25||250900000000|
2023-01-02 00:28:27|06397|1137584|JK BOLA|1.34T|1340000000000|224|3,112,195|-63.28%|18|2022-11-30|15/09/2022|1.21||84200000000||2022-08-30|15/06/2022|-3.57||97890000000|
2023-01-02 00:28:30|06398|102131|JK BALI|3.32T|3320000000000|845|623,858|-3.43%|23|2022-10-31|15/09/2022|12.64||245500000000||2022-08-24|15/06/2022|12.46||245000000000|
2023-01-02 00:28:33|06399|943645|JK AGRS|2.47T|2470000000000|90|12,053,717|-43.34%|23|2022-10-31|15/09/2022|1.6||354200000000||2022-07-28|15/06/2022|0.5||318200000000|
2023-01-02 00:28:46|06400|1156365|JK AMAR|3.21T|3210000000000|232|37,868,420|-10.9%|16|2022-11-02|15/09/2022|-6.13||248500000000||2022-10-31|15/06/2022|-10.61||247200000000|
2023-01-02 00:28:49|06401|101316|JK INPC|1.44T|1440000000000|71|5,572,611|-44.09%|23|2022-10-31|15/09/2022|2.03||420100000000||2022-08-01|15/06/2022|0.86||389500000000|
2023-01-02 00:28:52|06402|962597|JK ARTO|51.55T|51550000000000|3,720|17,267,491|-76.75%|24|2023-03-10|15/12/2022||0.55||717000000000|2022-10-21|15/09/2022|0.84|0.5|378500000000|379000000000
2023-01-02 00:28:55|06403|1165985|JK BBSI|10.45T|10450000000000|3,160|19,617|-22.96%|10|2022-10-31|15/09/2022|5.67||41380000000||2022-09-30|15/06/2022|6.77||40120000000|
2023-01-02 00:28:58|06404|1076597|JK BRIS|53.06T|53060000000000|1,290|15,065,060|-25.7%|20|2023-01-26|15/12/2022|||||2022-10-28|15/09/2022|26.11||5033000000000|
2023-01-02 00:29:00|06405|101318|JK BBKP|6.92T|6920000000000|102|84,336,294|-62.22%|24|2023-03-31|15/12/2022|||||2022-12-08|15/09/2022||||
2023-01-02 00:29:04|06406|101211|JK BNBA|2.56T|2560000000000|925|757,262|-71.45%|23|2022-10-27|15/09/2022|6.49||130700000000||2022-09-30|15/06/2022|3||137200000000|
2023-01-02 00:29:07|06407|101319|JK BACA|927.22B|927220000000|131|47,735,329|-50.75%|23|2022-10-19|15/09/2022|1.25||380200000000||2022-07-29|15/06/2022|0.48||369700000000|
2023-01-02 00:29:10|06408|101354|JK BBCA|1.05P|1.05P|8,550|84,968,957|17.12%|36|2023-03-13|15/12/2022||83.18||22393420000000|2022-10-20|15/09/2022|88.73|87.15|21859000000000|21859400000000
2023-01-02 00:29:13|06409|943652|JK BNGA|29.55T|29550000000000|1,185|5,185,558|22.8%|26|2023-02-20|15/12/2022|||||2022-11-05|15/09/2022|52.5|52.5|4502000000000|
2023-01-02 00:29:16|06410|101320|JK BDMN|26.68T|26680000000000|2,730|7,414,034|16.17%|35|2023-02-15|15/12/2022|||||2022-10-27|15/09/2022|84.97||4104000000000|
2023-01-02 00:29:18|06411|943661|JK DNAR|2.37T|2370000000000|170|7,124,331|-41.78%|23|2022-10-31|15/09/2022|0.37||198800000000||2022-08-09|15/06/2022|0.16||156100000000|
2023-01-02 00:29:21|06412|978769|JK BGTG|1.43T|1430000000000|87|23,783,380|-62.72%|23|2022-10-28|15/09/2022|1.64||125700000000||2022-08-04|15/06/2022|0.22||110500000000|
2023-01-02 00:29:25|06413|958362|JK BBHI|38.35T|38350000000000|1,765|4,219,302|-55.4%|23|2022-10-27|15/09/2022|2.29||229200000000||2022-07-29|15/06/2022|3.81||228000000000|
2023-01-02 00:29:28|06414|101323|JK BINA|23.69T|23690000000000|3,990|313,022|4.72%|24|2022-10-31|15/09/2022|7.06||326600000000||2022-09-30|15/06/2022|7.57||281600000000|
2023-01-02 00:29:30|06415|1177004|JK BCIC|3.15T|3150000000000|174|1,127,802|-15.53%|10|2022-10-28|15/09/2022|2.88||471500000000||2022-08-15|15/06/2022|1.56||399000000000|
2023-01-02 00:29:33|06416|101325|JK BMRI|463.17T|4.6317E+14|9,925|49,317,155|41.28%|36|2023-01-27|15/12/2022||132.42||32504060000000|2022-10-26|15/09/2022|224|210.11|31354000000000|29581000000000
2023-01-02 00:29:36|06417|101213|JK BMAS|4.84T|4840000000000|1,090|276,661|-1.32%|23|2022-10-28|15/09/2022|7.31||249600000000||2022-08-02|15/06/2022|6.88||249300000000|
2023-01-02 00:29:39|06418|101326|JK MAYA|6.15T|6150000000000|520|3,748,668|-21.21%|23|2022-10-31|15/09/2022|2.95||1988800000000||2022-07-29|15/06/2022|2.49||1840800000000|
2023-01-02 00:29:42|06419|101324|JK BNII|17.38T|17380000000000|228|515,383|-31.33%|24|2023-02-16|15/12/2022|||||2022-10-27|15/09/2022|5.26||3108800000000|
2023-01-02 00:29:45|06420|101327|JK MEGA|61.93T|61930000000000|5,275|25,042|4.94%|23|2022-10-31|15/09/2022|97.72||3009800000000||2022-07-29|15/06/2022|67.25||2595500000000|
2023-01-02 00:29:47|06421|101328|JK BBMD|8.54T|8540000000000|2,120|1,629|6%|23|2022-10-28|15/09/2022|36.33||350900000000||2022-07-28|15/06/2022|30.71||354700000000|
2023-01-02 00:29:50|06422|101322|JK BABP|3.17T|3170000000000|101|78,697,343|-45.7%|23|2022-11-09|15/09/2022|0.65||323400000000||2022-08-01|15/06/2022|0.9||307600000000|
2023-01-02 00:29:53|06423|1174794|JK MASB|4.38T|4380000000000|3,530|57,449|-0.56%|9|2022-10-31|15/09/2022|81.42||347500000000||2022-08-09|15/06/2022|63.95||326400000000|
2023-01-02 00:29:56|06424|101329|JK NOBU|2.53T|2530000000000|550|289,258|-22.54%|23|2022-12-06|15/09/2022|6.1||323200000000||2022-09-30|15/06/2022|5.23||286100000000|
2023-01-02 00:29:58|06425|101317|JK BBNI|172.03T|1.7203E+14|9,225|23,724,100|36.67%|36|2023-01-26|15/12/2022||221.53||15793380000000|2022-10-24|15/09/2022|262.99|262.97|15416000000000|14733500000000
2023-01-02 00:30:01|06426|1169504|JK BANK|19.49T|19490000000000|1,415|36,982,485|-38.21%|11|2022-10-27|15/09/2022|-4.77||27180000000||2022-08-01|15/06/2022|-2.58||21060000000|
2023-01-02 00:30:04|06427|101216|JK NISP|17.09T|17090000000000|745|5,770,192|11.19%|24|2023-02-08|15/12/2022|||||2022-11-28|15/09/2022|39.16||3944300000000|
2023-01-02 00:30:07|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|
2023-01-02 00:30:10|06429|101331|JK PNBN|37.09T|37090000000000|1,540|7,714,454|100%|26|2023-03-28|15/12/2022|||||2022-11-07|15/09/2022|35.4||3967700000000|
2023-01-02 00:30:12|06430|101332|JK PNBS|2.45T|2450000000000|63|156,784,390|-25.88%|23|2022-10-28|15/09/2022|1.47||258500000000||2022-07-29|15/06/2022|1.96||251500000000|
2023-01-02 00:30:15|06431|101330|JK BJBR|14.15T|14150000000000|1,345|3,028,868|1.03%|33|2023-03-03|15/12/2022|||||2022-11-01|15/09/2022|57.27||3718000000000|
2023-01-02 00:30:19|06432|101335|JK BEKS|2.59T|2590000000000|50|353,164|-7.41%|23|2022-10-28|15/09/2022|-0.83||132300000000||2022-07-29|15/06/2022|-0.92||134700000000|
2023-01-02 00:30:21|06433|101333|JK BJTM|10.66T|10660000000000|710|6,300,189|-5.33%|26|2023-01-30|15/12/2022|||||2022-11-01|15/09/2022|25.84||1912000000000|
2023-01-02 00:30:24|06434|101334|JK BNLI|36.72T|36720000000000|1,015|66,765|-33.88%|23|2022-11-02|15/09/2022|22.5||2899000000000||2022-08-29|15/06/2022|18.76||2729000000000|
2023-01-02 00:30:27|06435|101218|JK BKSW|2.08T|2080000000000|102|10,361,289|-46.88%|23|2022-10-31|15/09/2022|-24.39||241600000000||2022-08-01|15/06/2022|-0.17||363800000000|
2023-01-02 00:30:30|06436|101356|JK AGRO|9.19T|9190000000000|404|29,214,398|-77.68%|23|2022-10-26|15/09/2022|0.75||625500000000||2022-09-29|15/06/2022|-1.35||287300000000|
2023-01-02 00:30:33|06437|101336|JK BBRI|748.62T|7.4862E+14|4,940|153,522,053|20.19%|35|2023-01-27|15/12/2022||67.82||44059680000000|2022-11-15|15/09/2022|116|65|43684500000000|44058400000000
2023-01-02 00:30:36|06438|101337|JK BSIM|16.66T|16660000000000|845|326,394|-3.43%|23|2022-10-31|15/09/2022|1.76||1056900000000||2022-07-29|15/06/2022|3.4||999800000000|
2023-01-02 00:30:40|06439|101339|JK BTPN|21.35T|21350000000000|2,650|56,222|1.15%|35|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|72.09||4530600000000|
2023-01-02 00:30:43|06440|101338|JK BBTN|14.3T|14300000000000|1,350|13,985,503|-21.97%|36|2023-02-07|15/12/2022|||||2022-10-28|15/09/2022|75.91||4349000000000|4262500000000
2023-01-02 00:30:47|06441|1084855|JK BTPS|21.49T|21490000000000|2,790|5,278,115|-22.07%|21|2023-02-08|15/12/2022|||||2022-10-21|15/09/2022|61.2||1330000000000|1330000000000
2023-01-02 00:30:51|06442|101340|JK BVIC|1.12T|1120000000000|107|17,568,552|-47.55%|23|2022-10-31|15/09/2022|4.48||456900000000||2022-07-18|15/06/2022|4.73||567600000000|
2023-01-02 00:30:54|06443|101341|JK MCOR|3.03T|3030000000000|80|4,685,708|-31.03%|23|2022-10-27|15/09/2022|0.79||353400000000||2022-07-18|15/06/2022|0.82||340600000000|
2023-01-02 00:30:57|06444|101321|JK SDRA|4.88T|4880000000000|570|109,754|0.88%|23|2022-10-28|15/09/2022|22.16||876200000000||2022-07-29|15/06/2022|24.64||780700000000|
2023-01-02 00:31:00|06445|945176|JK BBYB|6.08T|6080000000000|645|71,805,022|-73.73%|24|2023-03-01|15/12/2022|||||2022-12-01|15/09/2022|1.19||602000000000|602000000000
2023-01-02 00:31:02|06446|101342|JK BSSR|11.36T|11360000000000|4,340|2,606,289|6.11%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2023-01-02 00:31:04|06447|101343|JK BRPT|70.65T|70650000000000|755|73,769,542|-11.32%|16|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022||||
2023-01-02 00:31:07|06448|102974|JK BPFI|1.78T|1780000000000|665|233,252|-30.73%|23|2022-10-26|15/09/2022|9.63||85130000000||2022-07-20|15/06/2022|5.16||66500000000|
2023-01-02 00:31:11|06449|943658|JK BPII|5.59T|5590000000000|10,850|673,573|64.39%|23|2022-10-31|15/09/2022|1240.06||251400000000||2022-07-29|15/06/2022|60.63||271800000000|
2023-01-02 00:31:13|06450|1088203|JK BPTR|299.15B|299150000000|193|6,759,285|-61.24%|19|2022-10-28|15/09/2022|5.57||89420000000||2022-10-11|15/06/2022|4.32||78700000000|
2023-01-02 00:31:16|06451|1158984|JK BESS|696.18B|696180000000|170|1,877,117|-80.57%|13|2022-12-02|15/09/2022|1.98||96030000000||2022-08-30|15/06/2022|2.28||109300000000|
2023-01-02 00:31:19|06452|101344|JK BYAN|700T|700000000000000|21,000|789,408|-22.22%|24|2023-03-29|15/12/2022|||||2022-11-04|15/09/2022||||
2023-01-02 00:31:22|06453|101219|JK BAYU|351.45B|351450000000|995|6,554|-11.95%|23|2022-11-15|15/09/2022|35||555900000000||2022-09-19|15/06/2022|22.31||402800000000|
2023-01-02 00:31:25|06454|101345|JK BAPA|62.87B|62870000000|95|25,633,231|39.71%|22|2022-11-30|15/09/2022|-1.65||727900000||2022-08-31|15/06/2022|-1.47||1100000000|
2023-01-02 00:31:28|06455|101346|JK BEST|1.28T|1280000000000|133|28,256,459|18.75%|36|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|-3.69||61000000000|
2023-01-02 00:31:31|06456|101220|JK RMBA|11.14T|11140000000000|306|694,900|0%|23|2022-10-28|15/09/2022|0.33||1440400000000||2022-07-29|15/06/2022|0.32||1557300000000|
2023-01-02 00:31:33|06457|1171376|JK BEBS|33.3T|33300000000000|740|159,315,808|-37.02%|12|2022-10-31|15/09/2022|7.55||286900000000||2022-07-08|15/06/2022|4.38||160800000000|
2023-01-02 00:31:36|06458|1141290|JK BLUE|122.89B|122890000000|292|146,300|-2.67%|16|2022-12-02|15/09/2022|15.85||41670000000||2022-08-03|15/06/2022|7.86||27610000000|
2023-01-02 00:31:40|06459|1164039|JK BLTA|1.3T|1300000000000|50|7,582|0%|13|2023-03-31|15/12/2022|||||2022-11-01|15/09/2022||||
2023-01-02 00:31:43|06460|101349|JK BRNA|1.05T|1050000000000|1,070|12,271|-10.08%|23|2022-11-01|15/09/2022|-29.47||257100000000||2022-08-03|15/06/2022|-26.54||268000000000|
2023-01-02 00:31:46|06461|101350|JK BTON|311.04B|311040000000|432|66,506|0.47%|23|2022-11-17|15/09/2022|14.95||42640000000||2022-08-02|15/06/2022|15.67||35470000000|
2023-01-02 00:31:50|06462|101351|JK BFIN|15.79T|15790000000000|1,055|11,159,718|-10.21%|25|2022-11-01|15/09/2022|32.13||1335100000000||2022-07-27|15/06/2022|28.93||1282000000000|
2023-01-02 00:31:53|06463|1152820|JK BAPI|279.59B|279590000000|50|77,616|0%|16|2022-11-30|15/09/2022|0.01||499000000||2022-08-31|15/06/2022|0.06||9500000000|
2023-01-02 00:31:55|06464|1159527|JK BHAT|4.33T|4330000000000|865|114,077,797|-13.5%|13|2022-11-30|15/09/2022|-0.46||59860000000||2022-08-26|15/06/2022|-0.52||29380000000|
2023-01-02 00:31:58|06465|101352|JK BIPP|256.46B|256460000000|51|671,394|-7.27%|23|2022-12-01|15/09/2022|-2.35||85640000000||2022-08-24|15/06/2022|0.82||96830000000|
2023-01-02 00:32:01|06466|1141285|JK PAMG|209.38B|209380000000|67|1,954,603|-35.58%|18|2022-11-24|15/09/2022|0.02||14260000000||2022-08-22|15/06/2022|-0.38||13770000000|
2023-01-02 00:32:04|06467|955952|JK BIKA|59.82B|59820000000|101|35,222|-59.6%|23|2022-11-28|15/09/2022|-14.94||36760000000||2022-08-30|15/06/2022|-9.99||28940000000|
2023-01-02 00:32:08|06468|945724|JK BMSR|892.58B|892580000000|770|718,331|193.89%|23|2022-11-18|15/09/2022|135.24||1237600000000||2022-08-23|15/06/2022|86.45||1138600000000|
2023-01-02 00:32:10|06469|994431|JK BOGA|4.93T|4930000000000|1,295|88,017,487|-6.83%|23|2022-11-01|15/09/2022|1.37||198400000000||2022-08-29|15/06/2022|-0.13||151400000000|
2023-01-02 00:32:13|06470|101353|JK BISI|4.8T|4800000000000|1,600|500,525|60.8%|24|2022-10-21|15/09/2022|44.34||661400000000||2022-07-29|15/06/2022|17.84||555700000000|
2023-01-02 00:32:17|06471|1130941|JK POSA|419.44B|419440000000|50|-|0%|14|2022-11-26|15/09/2022|-2.42||14710000000||2022-08-31|15/06/2022|-2.32||15730000000|
2023-01-02 00:32:19|06472|943663|JK BIRD|3.53T|3530000000000|1,410|4,439,765|2.17%|26|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022|45.74||960800000000|
2023-01-02 00:32:22|06473|1062863|JK BOSS|124.6B|124600000000|89|42,150,539|25.35%|23|2022-11-30|15/09/2022|52.72||210800000000||2022-08-31|15/06/2022|11.78||136500000000|
2023-01-02 00:32:25|06474|1163263|JK SOFA|46.3B|46300000000|28|1,150,229|-39.13%|6|2022-08-01|15/06/2022|-1.37||18540000000||2022-04-28|15/12/2021|-1.87||37450000000|
2023-01-02 00:32:30|06475|101221|JK BBLD|1T|1000000000000|610|6,402|64.86%|24|2022-11-01|15/09/2022|17.69||154900000000||2022-07-30|15/06/2022|7.97||141200000000|
2023-01-02 00:32:32|06476|101357|JK BULL|2.51T|2510000000000|178|288,396,762|-25.21%|17|2023-03-01|15/12/2022|||||2022-11-01|15/09/2022||||
2023-01-02 00:32:35|06477|101358|JK BUDI|1.02T|1020000000000|226|1,294,588|26.26%|24|2023-03-21|15/12/2022|||||2022-11-11|15/09/2022|6.06||853900000000|
2023-01-02 00:32:38|06478|955767|JK BUKK|3.17T|3170000000000|1,200|18,386|-1.23%|23|2022-10-28|15/09/2022|58.88||637100000000||2022-07-29|15/06/2022|28.94||972800000000|
2023-01-02 00:32:40|06479|1175886|JK BUKA|27T|27000000000000|262|239,271,634|-39.07%|12|2023-04-12|15/12/2022||-2|||2022-11-29|15/09/2022|-3.53|-3.53|898000000000|898120000000
2023-01-02 00:32:43|06480|101599|JK PTBA|42.39T|42390000000000|3,690|25,431,689|36.16%|36|2023-03-09|15/12/2022||210.24||12206280000000|2022-10-19|15/09/2022|207.53|207.53|12648000000000|12584900000000
2023-01-02 00:32:46|06481|101359|JK BKDP|653.72B|653720000000|87|16,750,557|-1.14%|23|2022-11-30|15/09/2022|-0.68||7630000000||2022-09-03|15/06/2022|-2.3||8100000000|
2023-01-02 00:32:49|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|
2023-01-02 00:32:53|06483|1159526|JK BBSS|312B|312000000000|65|26,137,778|30%|15|2022-10-25|15/09/2022|-0.12||20000000||2022-07-20|15/06/2022|-0.04||288000000|
2023-01-02 00:32:56|06484|101361|JK BCIP|97.23B|97230000000|68|13,338,658|-26.09%|22|2022-11-23|15/09/2022|7.73||39980000000||2022-08-25|15/06/2022|3.4||26240000000|
2023-01-02 00:32:58|06485|101363|JK BUMI|23.16T|23160000000000|161|2,402,109,157|140.3%|25|2022-11-04|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 00:33:01|06486|101362|JK BRMS|22.54T|22540000000000|159|457,346,763|37.07%|23|2022-10-28|15/09/2022|||||2022-08-31|15/06/2022|||38990000000|
2023-01-02 00:33:04|06487|101364|JK BSDE|19.24T|19240000000000|920|13,919,937|-8.91%|36|2023-03-30|15/12/2022||22.4||2495870000000|2022-10-31|15/09/2022|23.35|23.35|3310000000000|3308330000000
2023-01-02 00:33:07|06488|101365|JK BTEK|2.31T|2310000000000|50|2,661|0%|23|2022-11-29|15/09/2022|-0.18||35610000000||2022-08-31|15/06/2022|-1.09||37420000000|
2023-01-02 00:33:09|06489|1174873|JK BMHS|3.54T|3540000000000|412|3,795,486|-50.36%|9|2022-11-01|15/09/2022|2.54||414000000000||2022-08-22|15/06/2022|2.68||426000000000|
2023-01-02 00:33:12|06490|1025102|JK HOKI|996.81B|996810000000|103|13,053,438|-43.09%|23|2022-11-07|15/09/2022|-0.57||230200000000||2022-08-10|15/06/2022|0.14||201700000000|
2023-01-02 00:33:15|06491|1159432|JK CBMF|93.75B|93750000000|50|344,414|-48.98%|16|2022-10-31|15/09/2022|0.1||6010000000||2022-07-29|15/06/2022|0.1||6030000000|
2023-01-02 00:33:18|06492|1097641|JK CAKK|243.07B|243070000000|202|27,618,601|106.12%|19|2022-10-28|15/09/2022|1.87||62180000000||2022-08-03|15/06/2022|0.83||56950000000|
2023-01-02 00:33:21|06493|1056519|JK CAMP|1.8T|1800000000000|306|756,720|5.52%|22|2022-10-31|15/09/2022|5.9||293100000000||2022-08-01|15/06/2022|4.54||307000000000|
2023-01-02 00:33:24|06494|986048|JK CASA|39.22T|39220000000000|720|202,079,665|35.85%|23|2022-12-01|15/09/2022|0.31||2304700000000||2022-08-26|15/06/2022|0.35||2261600000000|
2023-01-02 00:33:28|06495|101367|JK MTFN|1.59T|1590000000000|50|792|0%|25|2022-12-01|15/09/2022|-0.14||116400000000||2022-08-26|15/06/2022|-0.01||98510000000|
2023-01-02 00:33:30|06496|101368|JK CANI|67.51B|67510000000|81|61,022|-46%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2023-01-02 00:33:33|06497|1128658|JK CPRI|121.67B|121670000000|50|45,107|0%|18|2022-11-30|15/09/2022|-0.04||1120000000||2022-11-30|15/06/2022|-0.01||976700000|
2023-01-02 00:33:36|06498|101369|JK CASS|868.17B|868170000000|416|319,286|-11.11%|24|2023-03-02|15/12/2022|||||2022-11-28|15/09/2022|18.34||462600000000|
2023-01-02 00:33:39|06499|1161015|JK CASH|194.63B|194630000000|136|1,650,609|-49.63%|6|2022-09-01|15/06/2022|-7.26||42980000000||2022-05-10|15/12/2021|-7.2||140900000000|
2023-01-02 00:33:42|06500|101370|JK CSAP|3.63T|3630000000000|815|409,980|66.33%|23|2022-11-07|15/09/2022|12.74||3432100000000||2022-08-29|15/06/2022|7.31||3145600000000|
2023-01-02 00:33:45|06501|1177103|JK CMNT|14.98T|14980000000000|905|44,919,226|-18.1%|8|2022-11-09|15/09/2022|-2.6||2447600000000||2022-08-29|15/06/2022|-1.72||2286500000000|
2023-01-02 00:33:48|06502|998093|JK DKFT|563.77B|563770000000|103|6,138,657|-15.57%|23|2022-11-07|15/09/2022|-0.49||200300000000||2022-08-01|15/06/2022|5.35||187000000000|
2023-01-02 00:33:52|06503|101371|JK CPRO|3.16T|3160000000000|53|48,455,971|-44.21%|24|2023-03-27|15/12/2022|||||2022-11-09|15/09/2022|1.58||2116900000000|
2023-01-02 00:33:55|06504|101372|JK CENT|3.49T|3490000000000|112|8,007,969|-51.72%|23|2022-10-28|15/09/2022|-1.5||597000000000||2022-08-01|15/06/2022|-17.76||571000000000|
2023-01-02 00:33:58|06505|101374|JK IGAR|453.05B|453050000000|466|195,283|5.91%|23|2022-11-29|15/09/2022|25.76||303200000000||2022-07-29|15/06/2022|19.95||281800000000|
2023-01-02 00:34:01|06506|101375|JK TPIA|222.33T|2.2233E+14|2,570|12,744,368|40.34%|14|2023-03-14|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 00:34:03|06507|1084856|JK NICK|115.25B|115250000000|177|982,046|-76.4%|18|2022-10-27|15/09/2022|0.7||576800000||2022-07-28|15/06/2022|-0.84||-898000000|
2023-01-02 00:34:06|06508|101376|JK CPIN|92.65T|92650000000000|5,650|6,950,648|-5.04%|36|2023-04-17|15/12/2022||61.44|||2022-11-02|15/09/2022|51.2|51.2|14801000000000|14801000000000
2023-01-02 00:34:10|06509|102979|JK CINT|234B|234000000000|234|20,825|-7.14%|23|2022-11-15|15/09/2022|5.91||124100000000||2022-08-16|15/06/2022|-3.52||65540000000|
2023-01-02 00:34:13|06510|985288|JK POWR|10.41T|10410000000000|660|1,920,011|7.32%|15|2023-03-15|15/12/2022|||||2022-11-07|15/09/2022|||139700000|139700000
2023-01-02 00:34:16|06511|1159433|JK CSMI|2.57T|2570000000000|3,150|300|-13.46%|16|2022-12-04|15/09/2022|-3.71||12640000000||2022-08-12|15/06/2022|0.61||17140000000|
2023-01-02 00:34:19|06512|101378|JK CTRA|17.42T|17420000000000|940|16,519,949|-3.09%|36|2023-03-31|15/12/2022||22.81||2721040000000|2022-10-31|15/09/2022|20.29|20.29|2562000000000|2562000000000
2023-01-02 00:34:22|06513|1156364|JK CSRA|1.25T|1250000000000|570|335,252|14%|16|2022-10-28|15/09/2022|34||243600000000||2022-08-08|15/06/2022|36.39||266600000000|
2023-01-02 00:34:25|06514|1059849|JK CITA|15.33T|15330000000000|3,870|15,996|20.19%|22|2022-08-31|15/06/2022|76.7||1444200000000||2022-05-31|15/03/2022|32||1202100000000|
2023-01-02 00:34:28|06515|101381|JK CTTH|61.54B|61540000000|50|235,391|0%|23|2022-10-31|15/09/2022|-2.36||31270000000||2022-08-25|15/06/2022|-4.4||31080000000|
2023-01-02 00:34:31|06516|101382|JK CMNP|11.9T|11900000000000|2,190|21,820|9.5%|24|2023-03-29|15/12/2022|||||2022-11-01|15/09/2022|48.54||1453200000000|
2023-01-02 00:34:34|06517|1118028|JK CLAY|1.85T|1850000000000|720|12,573|-12.2%|17|2022-11-28|15/09/2022|-2.81||42960000000||2022-08-08|15/06/2022|-4.27||23350000000|
2023-01-02 00:34:36|06518|945180|JK CTBN|1.28T|1280000000000|1,595|2,327|-33.54%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2023-01-02 00:34:39|06519|101526|JK NIRO|3.17T|3170000000000|143|13,498,681|-4.67%|24|2023-03-31|15/12/2022|||||2022-11-30|15/09/2022|-2.06||247700000000|
2023-01-02 00:34:42|06520|101383|JK CFIN|1.2T|1200000000000|300|10,428,771|20%|25|2023-03-28|15/12/2022|||||2022-10-21|15/09/2022|16.51||381900000000|
2023-01-02 00:34:46|06521|101384|JK CLPI|286.43B|286430000000|935|61,854|-8.78%|23|2022-10-27|15/09/2022|78.39||195700000000||2022-08-08|15/06/2022|1.25||207400000000|
2023-01-02 00:34:48|06522|1137585|JK CCSI|834B|834000000000|695|106,303|-4.14%|14|2022-10-28|15/09/2022|11.02||160900000000||2022-07-29|15/06/2022|9.66||156100000000|
2023-01-02 00:34:51|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|
2023-01-02 00:34:55|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|
2023-01-02 00:34:58|06525|1179332|JK UFOE|544.43B|544430000000|238|38,141,379|-85.35%|11|2022-11-30|15/09/2022|2.01||177600000000||2022-08-30|15/06/2022|1.13||192100000000|
2023-01-02 00:35:01|06526|1155552|JK TEBE|1.11T|1110000000000|850|673,752|29.77%|16|2022-10-31|15/09/2022|94.54||249100000000||2022-08-01|15/06/2022|53.62||174000000000|
2023-01-02 00:35:04|06527|945182|JK DEFI|983.58B|983580000000|1,455|46,000|45.5%|23|2022-11-28|15/09/2022|-0||1020000000||2022-08-26|15/06/2022|-1.16||593900000|
2023-01-02 00:35:08|06528|101386|JK DEWA|1.16T|1160000000000|53|261,751,410|6%|23|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 00:35:10|06529|1141286|JK KAYU|33.25B|33250000000|50|387,213|0%|15|2022-11-28|15/09/2022|1.45||9130000000||2022-08-30|15/06/2022|0.56||5920000000|
2023-01-02 00:35:14|06530|101387|JK DVLA|2.65T|2650000000000|2,370|15,705|-13.82%|24|2023-03-09|15/12/2022|||||2022-11-07|15/09/2022|-3.61||443600000000|
2023-01-02 00:35:16|06531|1175870|JK DCII|87.78T|87780000000000|36,825|330|-16.26%|8|2022-10-28|15/09/2022|46.56||288900000000||2022-07-29|15/06/2022|33.23||242900000000|
2023-01-02 00:35:19|06532|101224|JK DLTA|3.07T|3070000000000|3,830|152,966|2.41%|23|2022-10-28|15/09/2022|79.15||203100000000||2022-07-28|15/06/2022|70.82||185700000000|
2023-01-02 00:35:21|06533|101388|JK DOID|2.42T|2420000000000|304|29,055,366|15.15%|15|2023-03-20|15/12/2022|||||2022-11-14|15/09/2022||||
2023-01-02 00:35:25|06534|101225|JK PDES|218.79B|218790000000|306|530,267|1.32%|23|2022-10-28|15/09/2022|4.11||55610000000||2022-07-25|15/06/2022|1.16||17830000000|
2023-01-02 00:35:28|06535|1097838|JK DEAL|57.31B|57310000000|50|74,418|0%|15|2022-11-30|15/09/2022|-0.78||20860000000||2022-08-30|15/06/2022|-3.71||13310000000|
2023-01-02 00:35:30|06536|101389|JK DSFI|169B|169000000000|91|3,947,972|-4.21%|23|2022-11-15|15/09/2022|2.73||128600000000||2022-08-25|15/06/2022|3.76||150500000000|
2023-01-02 00:35:33|06537|101390|JK DSNG|6.36T|6360000000000|600|21,191,392|20%|24|2023-03-06|15/12/2022|||||2022-11-01|15/09/2022|40.6||2799000000000|2799000000000
2023-01-02 00:35:36|06538|1170439|JK DGNS|305B|305000000000|244|1,547,335|-67.25%|12|2022-11-21|15/09/2022|1.39||46970000000||2022-08-23|15/06/2022|1.62||38970000000|
2023-01-02 00:35:39|06539|1156799|JK DADA|358.85B|358850000000|50|18,038|0%|13|2022-08-31|15/06/2022|-0.01||3550000000||2022-06-30|15/03/2022|0.89||15450000000|
2023-01-02 00:35:42|06540|1156578|JK DMND|7.72T|7720000000000|815|31,477|-6.86%|15|2022-11-30|15/09/2022|8.15||2110600000000||2022-08-31|15/06/2022|11.76||2036800000000|
2023-01-02 00:35:44|06541|102977|JK DSSA|30.67T|30670000000000|39,800|414|-18.78%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2023-01-02 00:35:48|06542|1153258|JK DMMX|7.19T|7190000000000|990|2,685,245|-63.6%|14|2022-11-25|15/09/2022|0.3||403100000000||2022-08-23|15/06/2022|0.48||364700000000|
2023-01-02 00:35:51|06543|1167988|JK PTDU|87B|87000000000|58|9,876,191|-69.47%|12|2022-11-30|15/09/2022|-2.97||34830000000||2022-08-30|15/06/2022|-5.05||30330000000|
2023-01-02 00:35:54|06544|1141614|JK KOTA|527.31B|527310000000|50|132,425|-36.71%|18|2022-11-30|15/09/2022|-0.48||5050000000||2022-08-30|15/06/2022|-1.12||4800000000|
2023-01-02 00:35:57|06545|962002|JK DPUM|208.23B|208230000000|50|3,300|0%|24|2023-03-01|15/12/2022|||||2022-12-01|15/09/2022|-0.39||154500000000|
2023-01-02 00:36:00|06546|101392|JK DART|540.32B|540320000000|172|30,017|-44.87%|23|2022-10-31|15/09/2022|-36.02||82300000000||2022-08-10|15/06/2022|-33.55||71280000000|
2023-01-02 00:36:03|06547|985737|JK DAYA|513.16B|513160000000|212|35,217|-30.26%|23|2022-10-28|15/09/2022|-3.62||295500000000||2022-09-21|15/06/2022|3.21||298300000000|
2023-01-02 00:36:06|06548|101393|JK DUTI|7.66T|7660000000000|4,140|1,897|22.12%|23|2022-10-31|15/09/2022|118.63||864900000000||2022-07-28|15/06/2022|85.36||650600000000|
2023-01-02 00:36:09|06549|101391|JK DPNS|132.45B|132450000000|400|475,268|1.52%|23|2022-10-27|15/09/2022|32.41||62440000000||2022-08-16|15/06/2022|25.79||51920000000|
2023-01-02 00:36:12|06550|1057061|JK DWGL|1.59T|1590000000000|172|104,752|-8.99%|24|2022-10-26|15/09/2022|1.43||765700000000||2022-07-27|15/06/2022|-1.17||658100000000|
2023-01-02 00:36:16|06551|101394|JK DYAN|418.75B|418750000000|98|11,838,295|30.67%|23|2022-10-26|15/09/2022|||||2022-07-29|15/06/2022||||
2023-01-02 00:36:19|06552|101366|JK BWPT|2.05T|2050000000000|65|15,219,674|-12.16%|36|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|5.53||1119300000000|
2023-01-02 00:36:21|06553|1141611|JK EAST|425.02B|425020000000|95|12,077,832|-1.04%|18|2022-10-10|15/09/2022|1.64||21340000000||2022-07-21|15/06/2022|1.7||20520000000|
2023-01-02 00:36:25|06554|102133|JK LRNA|65.8B|65800000000|188|32,285|-6.93%|24|2022-11-01|15/09/2022|-11.11||23040000000||2022-07-29|15/06/2022|-8.81||27720000000|
2023-01-02 00:36:27|06555|101395|JK EKAD|978.29B|978290000000|280|509,546|-3.78%|23|2022-10-28|15/09/2022|5.7||156600000000||2022-07-29|15/06/2022|4.95||136500000000|
2023-01-02 00:36:30|06556|101226|JK EMTK|62.83T|62830000000000|1,030|39,287,063|-54.82%|24|2023-03-29|15/12/2022|||||2022-11-03|15/09/2022|46.56||3938500000000|
2023-01-02 00:36:34|06557|101396|JK ECII|584B|584000000000|500|11,584|-48.45%|25|2023-03-27|15/12/2022|||||2022-11-14|15/09/2022|-7.31||516000000000|
2023-01-02 00:36:37|06558|101397|JK ELSA|2.28T|2280000000000|312|84,816,818|13.04%|25|2023-02-17|15/12/2022|||||2022-11-08|15/09/2022|8.8||3151600000000|
2023-01-02 00:36:41|06559|1050170|JK MDKI|468.08B|468080000000|185|416,602|-9.31%|23|2022-11-09|15/09/2022|3.65||120000000000||2022-08-02|15/06/2022|2.3||116800000000|
2023-01-02 00:36:43|06560|101398|JK ENRG|7.3T|7300000000000|294|152,379,004|188.24%|24|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 00:36:46|06561|101227|JK EPMT|7.45T|7450000000000|2,750|28,378|1.85%|24|2023-03-30|15/12/2022|||||2022-11-01|15/09/2022|87.72||7107300000000|
2023-01-02 00:36:49|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|
2023-01-02 00:36:52|06563|101228|JK GSMF|1.11T|1110000000000|78|2,382,046|-51.55%|23|2022-11-25|15/09/2022|0.78||206200000000||2022-09-30|15/06/2022|-0.01||230400000000|
2023-01-02 00:36:55|06564|1174795|JK IPAC|107.34B|107340000000|113|45,784|-0.88%|9|2022-10-21|15/09/2022|1.56||6980000000||2022-07-21|15/06/2022|0.64||5700000000|
2023-01-02 00:36:57|06565|1156771|JK IKAN|49.17B|49170000000|59|4,861,808|-37.89%|15|2022-11-29|15/09/2022|0.8||26960000000||2022-08-31|15/06/2022|0.32||31630000000|
2023-01-02 00:37:00|06566|101399|JK ERAA|6.23T|6230000000000|392|23,271,597|-34.67%|25|2023-03-31|15/12/2022|||||2022-11-03|15/09/2022|10.9||11541000000000|11541000000000
2023-01-02 00:37:02|06567|101229|JK ERTX|604.67B|604670000000|470|3,398,829|119.63%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2023-01-02 00:37:05|06568|1158985|JK ESTA|428.01B|428010000000|192|59,988,620|87.72%|13|2022-12-02|15/09/2022|-2.07||23150000000||2022-07-29|15/06/2022|2.73||3010000000|
2023-01-02 00:37:08|06569|1117906|JK BEEF|124.36B|124360000000|66|1,737,457|-13.16%|21|2022-11-01|15/09/2022|-10.27||6800000000||2022-08-02|15/06/2022|-0.81||7200000000|
2023-01-02 00:37:11|06570|101400|JK ETWA|835.69B|835690000000|179|486,314|188.71%|23|2022-08-03|15/06/2022|-7.99||11490000000||2022-06-14|15/03/2022|-12.73||20640000000|
2023-01-02 00:37:15|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|
2023-01-02 00:37:18|06572|101230|JK ESTI|106.81B|106810000000|53|2,383,006|-54.31%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2023-01-02 00:37:21|06573|101403|JK CNKO|447.82B|447820000000|50|13,931|0%|23|2022-10-31|15/09/2022|16.86||348400000000||2022-07-21|15/06/2022|-1.61||405000000000|
2023-01-02 00:37:24|06574|101404|JK TAXI|511.18B|511180000000|50|7,715|0%|24|2023-03-10|15/12/2022|||||2022-11-30|15/09/2022|-0.78||570900000|
2023-01-02 00:37:27|06575|101405|JK FASW|14.5T|14500000000000|5,850|4,614|-23.03%|23|2022-10-25|15/09/2022|20.05||2498700000000||2022-07-26|15/06/2022|40.35||3125100000000|
2023-01-02 00:37:29|06576|1174972|JK FLMC|61.72B|61720000000|79|57,100|-84.51%|2|2021-10-01|15/06/2020|11.36||48400000000||2021-10-01|15/06/2021|-16.54||22870000000|
2023-01-02 00:37:31|06577|1168850|JK FAPA|15.61T|15610000000000|4,300|46,228|33.96%|11|2022-11-22|15/09/2022|30.74||902600000000||2022-08-26|15/06/2022|40.26||1423000000000|
2023-01-02 00:37:34|06578|101231|JK FAST|3.27T|3270000000000|820|16,752|-15.9%|24|2023-03-24|15/12/2022|||||2022-12-01|15/09/2022||||
2023-01-02 00:37:36|06579|1172380|JK FIMP|30.4B|30400000000|76|5,224,760|85.37%|6|2022-09-27|15/06/2022|-5.35||545500000||2022-05-10|15/12/2021|-2.34||6090000000|
2023-01-02 00:37:39|06580|101406|JK KBLV|172.47B|172470000000|99|553,451|-82.63%|23|2022-11-01|15/09/2022|-13.81||29940000000||2022-08-01|15/06/2022|-97.06||34330000000|
2023-01-02 00:37:42|06581|101604|JK AISA|1.33T|1330000000000|143|35,867,170|-25.52%|23|2023-03-29|15/12/2022|||||2022-10-31|15/09/2022|-1.56||442800000000|
2023-01-02 00:37:45|06582|101232|JK FISH|3.24T|3240000000000|6,750|539|-11.76%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2023-01-02 00:37:48|06583|1179151|JK BOBA|212.66B|212660000000|184|249,405|-20%|9|2022-10-28|15/09/2021|3.62||17910000000||2022-10-28|15/09/2022|2||34250000000|
2023-01-02 00:37:51|06584|101407|JK FORU|101.42B|101420000000|218|1,568,948|-1.8%|23|2022-11-10|15/09/2022|0.84||12270000000||2022-08-16|15/06/2022|-4.21||9560000000|
2023-01-02 00:37:54|06585|101408|JK FMII|696.58B|696580000000|256|21,723|-32.63%|23|2022-11-29|15/09/2022|4.26||21160000000||2022-08-30|15/06/2022|-0.13||3210000000|
2023-01-02 00:37:57|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|
2023-01-02 00:38:02|06587|1141613|JK FUJI|825.5B|825500000000|498|1,634,333|-19.68%|15|2022-10-27|15/09/2022|0.69||865400000||2022-07-25|15/06/2022|3.61||666900000|
2023-01-02 00:38:05|06588|101410|JK GJTL|1.95T|1950000000000|560|2,062,332|-15.79%|24|2023-03-27|15/12/2022|||||2022-11-02|15/09/2022|-30.27||4465200000000|
2023-01-02 00:38:07|06589|1156094|JK GLVA|967.5B|967500000000|645|205,074|122.41%|13|2022-11-01|15/09/2022|18.06||724100000000||2022-08-04|15/06/2022|4.89||470700000000|
2023-01-02 00:38:09|06590|101411|JK GTBO|467.5B|467500000000|187|1,801,640|149.33%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 00:38:12|06591|101412|JK GIAA|5.75T|5750000000000|222|20,291,700|0%|14|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2023-01-02 00:38:15|06592|1052356|JK GMFI|1.86T|1860000000000|66|2,659,465|-10.81%|22|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022||||
2023-01-02 00:38:18|06593|955953|JK BOLT|1.75T|1750000000000|745|14,720|-9.7%|23|2022-10-21|15/09/2022|8.08||374100000000||2022-07-28|15/06/2022|-7.42||301000000000|
2023-01-02 00:38:23|06594|1097268|JK GOOD|19.18T|19180000000000|525|5,502,975|0%|19|2022-10-28|15/09/2022|2.67||2642700000000||2022-07-29|15/06/2022|2.4||2404300000000|
2023-01-02 00:38:26|06595|1153099|JK SLIS|504B|504000000000|252|104,384,986|-68.5%|16|2022-12-01|15/09/2022|5.04||129600000000||2022-08-30|15/06/2022|4.11||119000000000|
2023-01-02 00:38:30|06596|101413|JK GEMA|480B|480000000000|300|27,837|-15.25%|23|2022-11-30|15/09/2022|-3.26||289900000000||2022-08-29|15/06/2022|-17.16||234400000000|
2023-01-02 00:38:32|06597|1177036|JK GPSO|108.68B|108680000000|163|25,419,008|25.38%|8|2022-11-28|15/09/2022|-3.76||1960000000||2022-09-01|15/06/2022|-1.52||1370000000|
2023-01-02 00:38:35|06598|1073263|JK GHON|1.06T|1060000000000|1,920|12,328|-19.67%|20|2022-10-27|15/09/2022|39.96||47390000000||2022-09-08|15/06/2022|27.57||46140000000|
2023-01-02 00:38:37|06599|1155107|JK WOWS|123.79B|123790000000|50|1,580,209|-16.67%|15|2022-11-23|15/09/2022|0.59||33070000000||2022-08-31|15/06/2022|-4.97||21460000000|
2023-01-02 00:38:40|06600|101414|JK BMTR|4.55T|4550000000000|278|32,372,001|6.92%|35|2022-11-03|15/09/2022|21.92||2775000000000||2022-08-31|15/06/2022|10.26||3527700000000|
2023-01-02 00:38:43|06601|1177101|JK RUNS|154.42B|154420000000|157|502,752|-43.12%|5|2022-07-26|15/06/2022|0.11||8820000000||2022-05-10|15/12/2021|-7.12||2260000000|
2023-01-02 00:38:46|06602|101415|JK GLOB|124.44B|124440000000|112|12,370|-47.66%|23|2022-10-31|15/09/2022|0.74||16300000000||2022-08-24|15/06/2022|0.25||13860000000|
2023-01-02 00:38:50|06603|101416|JK SMMT|2.05T|2050000000000|650|4,173,692|221.78%|23|2022-11-08|15/09/2022|29.62||239000000000||2022-08-13|15/06/2022|36.68||265000000000|
2023-01-02 00:38:53|06604|101233|JK GEMS|41.47T|41470000000000|7,050|66,218|-11.32%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2023-01-02 00:38:56|06605|1138474|JK POLU|378.75B|378750000000|286|16,898|-33.18%|16|2022-11-29|15/09/2022|5.58||31330000000||2022-08-22|15/06/2022|9.33||39920000000|
2023-01-02 00:38:59|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|
2023-01-02 00:39:01|06607|943650|JK GDYR|571.95B|571950000000|1,395|7,086|4.1%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2023-01-02 00:39:14|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|
2023-01-02 00:39:17|06609|101419|JK GZCO|486B|486000000000|81|24,275,608|17.39%|23|2022-11-02|15/09/2022|1.27||119500000000||2022-08-30|15/06/2022|-4.57||110200000000|
2023-01-02 00:39:22|06610|985853|JK JGLE|1.13T|1130000000000|50|46,709|0%|23|2022-11-04|15/09/2022|-0.72||40420000000||2022-09-22|15/06/2022|-0.79||73130000000|
2023-01-02 00:39:24|06611|101420|JK BLTZ|2.79T|2790000000000|3,190|2,493|-5.34%|23|2022-11-29|15/09/2022|5.01||304800000000||2022-08-30|15/06/2022|35.84||355400000000|
2023-01-02 00:39:26|06612|1166028|JK HOMI|532.52B|532520000000|338|17,836,249|-58.37%|12|2022-10-31|15/09/2022|4.25||51930000000||2022-05-30|15/03/2022|0.43||6440000000|
2023-01-02 00:39:29|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|
2023-01-02 00:39:32|06614|101422|JK GWSA|1.18T|1180000000000|151|311,108|-17.49%|23|2022-10-28|15/09/2022|3.05||22870000000||2022-07-29|15/06/2022|2.46||10020000000|
2023-01-02 00:39:34|06615|1177104|JK GTSI|838.41B|838410000000|53|11,488,915|-20.9%|0||
2023-01-02 00:39:36|06616|101423|JK GGRM|34.63T|34630000000000|18,000|1,895,563|-41.18%|36|2023-03-30|15/12/2022||824.44||31102000000000|2022-11-02|15/09/2022|281.4|345.41|32247000000000|32247000000000
2023-01-02 00:39:40|06617|1078225|JK TRUK|43.5B|43500000000|100|5,610,588|-38.65%|19|2022-10-31|15/09/2022|-1.55||9970000000||2022-08-25|15/06/2022|-3.73||8440000000|
2023-01-02 00:39:43|06618|101424|JK GDST|1.28T|1280000000000|151|31,358,017|51%|23|2022-11-02|15/09/2022|9.73||730100000000||2022-08-03|15/06/2022|11.4||740600000000|
2023-01-02 00:39:45|06619|1152962|JK GGRP|6.18T|6180000000000|510|364,522|-34.62%|0||
2023-01-02 00:39:48|06620|943648|JK HMSP|97.71T|97710000000000|840|19,875,718|-12.95%|30|2023-03-23|15/12/2022||18.39|||2022-10-27|15/09/2022|13.66|13.66|29893000000000|29896500000000
2023-01-02 00:39:51|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|
2023-01-02 00:39:53|06622|1173515|JK HOPE|112.85B|112850000000|50|14,909,837|-41.18%|9|2022-10-31|15/09/2022|0.09||17880000000||2022-08-05|15/06/2022|0.35||15100000000|
2023-01-02 00:39:56|06623|101207|JK AHAP|377.3B|377300000000|77|20,181,205|32.23%|23|2022-10-27|15/09/2022|-1.84||61770000000||2022-07-28|15/06/2022|-0.9||56540000000|
2023-01-02 00:39:59|06624|1025104|JK HRTA|930.26B|930260000000|202|4,379,815|-4.72%|23|2022-11-15|15/09/2022|15.86||1886600000000||2022-08-05|15/06/2022|17.93||1840100000000|
2023-01-02 00:40:02|06625|101427|JK HRUM|21.57T|21570000000000|1,620|31,495,674|-21.55%|26|2023-03-31|15/12/2022|||||2022-11-02|15/09/2022|||325000000|325150000
2023-01-02 00:40:05|06626|1176963|JK HAIS|593.53B|593530000000|218|9,590,072|27.49%|8|2022-11-02|15/09/2022|12.67||227500000000||2022-07-28|15/06/2021|4.55||100800000000|
2023-01-02 00:40:08|06627|1141607|JK HDIT|114.35B|114350000000|54|42,991,291|-84.12%|18|2022-12-01|15/09/2022|-1.12||1404200000000||2022-09-01|15/06/2022|4.98||664800000000|
2023-01-02 00:40:11|06628|101428|JK HERO|6.28T|6280000000000|1,500|28,318|-18.48%|24|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022|-25.59||1091200000000|
2023-01-02 00:40:14|06629|101429|JK HEXA|4.43T|4430000000000|5,275|350,398|14.67%|14|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-02 00:40:16|06630|943655|JK HADE|106B|106000000000|50|17,393|0%|23|2022-11-25|15/09/2022|||998400000||2022-08-25|15/06/2022|-0.06||999900000|
2023-01-02 00:40:20|06631|1096523|JK HKMU|161.09B|161090000000|50|4,910,480|-5.66%|19|2022-11-30|15/09/2022|-6.55||53720000000||2022-08-31|15/06/2022|-8.33||53430000000|
2023-01-02 00:40:22|06632|1137430|JK FITT|180.08B|180080000000|438|10,879,642|-14.12%|17|2022-10-25|15/09/2022|-2.52||2390000000||2022-07-26|15/06/2022|-3.28||2340000000|
2023-01-02 00:40:25|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|
2023-01-02 00:40:28|06634|101432|JK SHID|2.57T|2570000000000|2,300|2,941,245|194.87%|23|2022-10-31|15/09/2022|-12.74||20330000000||2022-07-29|15/06/2022|-11.28||15980000000|
2023-01-02 00:40:31|06635|943656|JK HITS|2.5T|2500000000000|366|342,062|-4.69%|24|2023-03-24|15/12/2022|||||2022-11-29|15/09/2022||||
2023-01-02 00:40:33|06636|101433|JK KARW|51.08B|51080000000|87|2,288,446|-36.5%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2023-01-02 00:40:35|06637|1177229|JK IDEA|59.5B|59500000000|89|3,982,769|-17.59%|3|2022-08-31|15/06/2021|3.4||8860000000||2022-08-31|15/06/2022|0.4||7350000000|
2023-01-02 00:40:38|06638|1155911|JK IFSH|2.04T|2040000000000|960|8,765|-55.14%|15|2022-12-01|15/09/2022|14.1||222400000000||2022-08-31|15/06/2022|3.6||178800000000|
2023-01-02 00:40:41|06639|1172375|JK LFLO|74.54B|74540000000|57|47,086|-40.62%|6|2022-07-29|15/06/2022|0.73||22640000000||2022-03-29|15/12/2021|1.5||46860000000|
2023-01-02 00:40:44|06640|943664|JK IMPC|17.72T|17720000000000|3,520|3,030,623|38.04%|23|2022-10-27|15/09/2022|12.54||680000000000||2022-07-28|15/06/2022|13.16||645900000000|
2023-01-02 00:40:46|06641|101435|JK INKP|47.73T|47730000000000|8,725|5,518,211|11.5%|15|2022-11-21|15/09/2022|||||2022-08-30|15/06/2022||||
2023-01-02 00:40:50|06642|1073264|JK INPS|767B|767000000000|1,180|242,908|-34.08%|22|2022-11-01|15/09/2022|5.56||71280000000||2022-08-11|15/06/2022|-6.78||69460000000|
2023-01-02 00:40:52|06643|101436|JK INAI|167.27B|167270000000|264|14,872|-9.59%|23|2022-10-31|15/09/2022|-66.08||389300000000||2022-07-30|15/06/2022|-7.24||376100000000|
2023-01-02 00:40:55|06644|101437|JK INDY|14.2T|14200000000000|2,730|12,958,226|76.7%|24|2023-03-21|15/12/2022|||||2022-11-03|15/09/2022||||
2023-01-02 00:40:58|06645|101438|JK SRSN|313.04B|313040000000|52|932,428|-5.45%|23|2022-11-03|15/09/2022|1.24||271800000000||2022-07-29|15/06/2022|0.2||222900000000|
2023-01-02 00:41:02|06646|987137|JK INCF|95.97B|95970000000|57|30,277,172|-79.35%|25|2022-12-15|15/09/2022|0.57||67320000000||2022-08-29|15/06/2022|0.04||96400000000|
2023-01-02 00:41:04|06647|101234|JK BRAM|3.72T|3720000000000|8,275|6,388|-32.86%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2023-01-02 00:41:07|06648|1177035|JK OILS|96.25B|96250000000|212|1,456,298|-37.65%|9|2022-11-15|15/09/2022|12.57||116200000000||2022-08-30|15/06/2021|21.98||76960000000|
2023-01-02 00:41:09|06649|101235|JK PTIS|264.08B|264080000000|480|767,609|27.66%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2023-01-02 00:41:11|06650|101439|JK ITMG|44.1T|44100000000000|39,025|3,193,662|91.3%|27|2023-02-23|15/12/2022||0.2256||803440000|2022-11-15|15/09/2022|0.2784|0.2784|1200000000|1170000000
2023-01-02 00:41:15|06651|101440|JK INTP|33.99T|33990000000000|9,900|3,043,926|-18.18%|36|2023-03-17|15/12/2022||121.37||4876610000000|2022-10-31|15/09/2022|157.17|157.17|4750000000000|4804630000000
2023-01-02 00:41:18|06652|101441|JK INAF|3.56T|3560000000000|1,150|303,929|-48.43%|24|2022-11-23|15/09/2022|-29.81||330800000000||2022-08-16|15/06/2022|-12.76||235000000000|
2023-01-02 00:41:22|06653|101443|JK INDF|59.05T|59050000000000|6,725|7,497,005|6.32%|36|2023-03-21|15/12/2022||202.22|||2022-11-02|15/09/2022|237.7|237.7|28034000000000|28034000000000
2023-01-02 00:41:24|06654|101442|JK ICBP|116.62T|1.1662E+14|10,000|5,348,977|14.94%|36|2023-03-24|15/12/2022||140.86||14182000000000|2022-11-02|15/09/2022|118.25|154.19|16315800000000|16316000000000
2023-01-02 00:41:28|06655|1179330|JK EDGE|8.32T|8320000000000|20,000|1,620|-14.53%|8|2022-10-31|15/09/2022|124.95||226600000000||2022-07-28|15/06/2022|86.36||202200000000|
2023-01-02 00:41:31|06656|101444|JK IMJS|2.73T|2730000000000|316|4,424,045|-24.76%|23|2022-10-31|15/09/2022|1.2||1192000000000||2022-07-29|15/06/2022|4.53||1175400000000|
2023-01-02 00:41:34|06657|101445|JK IMAS|3.48T|3480000000000|870|1,428,020|-0.57%|36|2023-03-23|15/12/2022|||||2022-11-02|15/09/2022|40.98||6909400000000|
2023-01-02 00:41:37|06658|1155954|JK IFII|1.49T|1490000000000|158|124,800|7.48%|16|2022-10-28|15/09/2022|3.33||234000000000||2022-07-28|15/06/2022|3.36||237600000000|
2023-01-02 00:41:40|06659|962003|JK IDPR|356.53B|356530000000|178|1,005,349|-6.32%|23|2022-12-01|15/09/2022|2.48||291800000000||2022-07-26|15/06/2022|-2.25||261800000000|
2023-01-02 00:41:43|06660|943994|JK OMRE|1.41T|1410000000000|810|42,602|-4.14%|22|2022-08-30|15/06/2022|-21.64||20310000000||2022-05-31|15/03/2022|-22.99||19270000000|
2023-01-02 00:41:46|06661|101434|JK IATA|1.37T|1370000000000|120|56,500,622|84.62%|5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2023-01-02 00:41:49|06662|102970|JK INPP|4.99T|4990000000000|446|72,912|-31.38%|23|2022-11-24|15/09/2022|-0.67||239700000000||2022-08-24|15/06/2022|3.06||167000000000|
2023-01-02 00:41:52|06663|1141287|JK ITIC|246.47B|246470000000|262|481,543|-4.38%|15|2022-10-26|15/09/2022|11.24||80110000000||2022-07-27|15/06/2022|5.26||68030000000|
2023-01-02 00:41:54|06664|101446|JK IPOL|1.11T|1110000000000|172|10,635,529|1.18%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2023-01-02 00:41:57|06665|101236|JK INDR|3.7T|3700000000000|5,650|134,497|35.17%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2023-01-02 00:42:00|06666|101447|JK DNET|58.72T|58720000000000|4,140|6,585|25.84%|23|2022-11-30|15/09/2022|22.8||286100000000||2022-08-31|15/06/2022|22.43||244900000000|
2023-01-02 00:42:03|06667|101448|JK ISAT|49.79T|49790000000000|6,175|3,968,820|-0.4%|36|2023-03-15|15/12/2022||138.44|||2022-10-25|15/09/2022|207.66|207.66|12004000000000|12004000000000
2023-01-02 00:42:06|06668|101449|JK INDS|1.28T|1280000000000|1,945|5,776|-18.62%|24|2023-03-24|15/12/2022|||||2022-11-25|15/09/2022|111.9||971500000000|
2023-01-02 00:42:09|06669|1161552|JK TECH|5.82T|5820000000000|4,000|3,742,354|-41.18%|12|2022-12-01|15/09/2022|1.06||8370000000||2022-08-30|15/06/2022|-0.19||3690000000|
2023-01-02 00:42:12|06670|1008687|JK CARS|1.26T|1260000000000|84|161,922,510|68%|23|2022-10-31|15/09/2022|4||1305300000000||2022-08-19|15/06/2022|2.21||1249100000000|
2023-01-02 00:42:15|06671|1141609|JK INOV|227.84B|227840000000|126|2,039,965|-53.33%|13|2022-12-01|15/09/2022|-1.18||184900000000||2022-10-03|15/06/2022|-7.05||164300000000|
2023-01-02 00:42:18|06672|943644|JK IBFN|147.18B|147180000000|97|9,410,900|79.63%|23|2022-11-29|15/09/2022|-6.31||5170000000||2022-07-29|15/06/2022|-3.72||4970000000|
2023-01-02 00:42:21|06673|101452|JK INCI|133.36B|133360000000|680|106,466|21.43%|22|2022-12-01|15/09/2022|114.44||393800000000||2022-06-08|15/03/2022|42.03||137000000000|
2023-01-02 00:42:24|06674|1025105|JK WOOD|2.3T|2300000000000|362|22,462,248|-56.9%|23|2022-11-18|15/09/2022|0.12||759200000000||2022-08-08|15/06/2022|14.66||1159900000000|
2023-01-02 00:42:27|06675|946578|JK INTD|96.47B|96470000000|163|117,215|-36.82%|23|2022-10-31|15/09/2022|2.33||10670000000||2022-08-08|15/06/2022|-2.27||9150000000|
2023-01-02 00:42:29|06676|101453|JK MDIA|2.04T|2040000000000|52|10,326,002|4%|23|2022-11-30|15/09/2022|0.39||298900000000||2022-10-28|15/06/2022|0.65||330900000000|
2023-01-02 00:42:31|06677|101454|JK IBST|7.8T|7800000000000|5,775|1,269|-0.86%|23|2022-10-31|15/09/2022|1.47||266400000000||2022-08-10|15/06/2022|24.69||288500000000|
2023-01-02 00:42:35|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|
2023-01-02 00:42:38|06679|101455|JK IKAI|665.29B|665290000000|50|206,466|0%|23|2022-10-28|15/09/2022|-0.88||62730000000||2022-07-28|15/06/2022|-1.06||54550000000|
2023-01-02 00:42:41|06680|101456|JK DILD|1.77T|1770000000000|171|9,144,680|9.62%|24|2022-11-02|15/09/2022|6.92||963000000000||2022-08-31|15/06/2022|-8.7||398000000000|
2023-01-02 00:42:43|06681|101457|JK INTA|247.45B|247450000000|74|470,100|8.82%|23|2022-11-03|15/09/2022|-3.65||162800000000||2022-07-30|15/06/2022|-4.51||165900000000|
2023-01-02 00:42:47|06682|101458|JK ICON|65.39B|65390000000|60|4,536,098|-41.18%|23|2022-12-01|15/09/2022|0.12||52640000000||2022-08-31|15/06/2022|0.04||34400000000|
2023-01-02 00:42:50|06683|1153173|JK IRRA|1.82T|1820000000000|1,080|4,441,295|-45.32%|17|2022-11-30|15/09/2022|3.11||112400000000||2022-08-31|15/06/2022|9.31||172300000000|
2023-01-02 00:42:53|06684|101459|JK PSAB|2.83T|2830000000000|107|1,711,420|-23.02%|14|2023-03-01|15/12/2022|||||2022-11-02|15/09/2022||||
2023-01-02 00:42:56|06685|101468|JK JIHD|819.82B|819820000000|352|48,989|-19.27%|23|2022-10-31|15/09/2022|-0.51||330700000000||2022-08-02|15/06/2022|-14.09||307700000000|
2023-01-02 00:42:59|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|||
2023-01-02 00:43:02|06687|945179|JK JSPT|1.95T|1950000000000|840|312|11.26%|23|2022-10-31|15/09/2022|34.72||598100000000||2022-08-31|15/06/2022|-24.66||225200000000|
2023-01-02 00:43:05|06688|101450|JK SIDO|22.65T|22650000000000|755|21,328,589|-12.72%|26|2023-02-06|15/12/2022||14.67||1708170000000|2022-10-18|15/09/2022|7.06|7.06|1001700000000|885740000000
2023-01-02 00:43:08|06689|101461|JK JPFA|15.05T|15050000000000|1,295|11,035,537|-24.71%|26|2023-03-02|15/12/2022|||||2022-10-31|15/09/2022|27.24||12310100000000|12310000000000
2023-01-02 00:43:11|06690|1057069|JK IPCM|1.45T|1450000000000|274|1,538,583|-6.8%|23|2022-11-01|15/09/2022|7.01||242900000000||2022-07-26|15/06/2022|5.12||215100000000|
2023-01-02 00:43:15|06691|101462|JK JSMR|21.63T|21630000000000|2,980|4,704,691|-23.39%|36|2023-01-31|15/12/2022||22.25||4958270000000|2022-11-28|15/09/2022|57.86|57.86|3566000000000|3594100000000
2023-01-02 00:43:18|06692|1131181|JK JAST|90.94B|90940000000|84|7,738,420|-61.82%|17|2022-11-16|15/09/2022|1.15||18850000000||2022-08-31|15/06/2022|-5.82||17950000000|
2023-01-02 00:43:21|06693|101463|JK JTPE|1.81T|1810000000000|264|1,130,992|0.09%|23|2022-10-31|15/09/2022|4.68||390300000000||2022-07-29|15/06/2022|0.59||212700000000|
2023-01-02 00:43:24|06694|101460|JK JAWA|396.34B|396340000000|105|2,151,366|-61.11%|23|2022-11-28|15/09/2022|-23.3||210900000000||2022-08-19|15/06/2022|-9.89||279000000000|
2023-01-02 00:43:26|06695|101464|JK JKON|1.94T|1940000000000|119|81,788,224|-4.03%|23|2022-12-15|15/09/2022|4.21||1182400000000||2022-08-25|15/06/2022|2.07||774500000000|
2023-01-02 00:43:29|06696|101466|JK JRPT|6.58T|6580000000000|500|2,780,491|-3.85%|24|2022-11-04|15/09/2022|18.31||609600000000||2022-08-10|15/06/2022|15.36||522200000000|
2023-01-02 00:43:32|06697|1088205|JK RISE|12.04T|12040000000000|1,100|1,970,408|187.96%|21|2022-10-31|15/09/2022|1.21||83620000000||2022-08-04|15/06/2022|0.4||79240000000|
2023-01-02 00:43:35|06698|1073106|JK HELI|233.2B|233200000000|280|16,390|-14.11%|21|2022-11-24|15/09/2022|1.36||15030000000||2022-08-30|15/06/2022|0.12||5250000000|
2023-01-02 00:43:38|06699|101467|JK JECC|746.93B|746930000000|4,940|1,056|-18.35%|23|2022-11-04|15/09/2022|-214.92||603000000000||2022-07-26|15/06/2022|263.63||819200000000|
2023-01-02 00:43:42|06700|101238|JK KBLM|273.28B|273280000000|244|294,583|7.96%|23|2022-10-28|15/09/2022|6.1||307300000000||2022-07-28|15/06/2022|-1.98||369400000000|
2023-01-02 00:43:45|06701|101470|JK KLBF|97.2T|97200000000000|2,090|36,978,981|29.41%|36|2023-03-31|15/12/2022||20.36|||2022-11-01|15/09/2022|18.68|18.68|7307000000000|7307000000000
2023-01-02 00:43:47|06702|1052430|JK ZINC|1.26T|1260000000000|50|300,364,981|-52.38%|21|2022-11-25|15/09/2022|-0.44||140500000000||2022-08-12|15/06/2022|0.4||206800000000|
2023-01-02 00:43:50|06703|1159436|JK KBAG|357.5B|357500000000|50|193,902|-19.35%|12|2022-11-17|15/09/2022|0.37||24250000000||2022-08-29|15/06/2022|1.02||26090000000|
2023-01-02 00:43:54|06704|101469|JK KIJA|3T|3000000000000|146|4,973,091|-12.05%|24|2023-03-29|15/12/2022|||||2022-11-16|15/09/2022|-3.96||599800000000|
2023-01-02 00:43:57|06705|101239|JK KICI|56.86B|56860000000|206|85,588|-28.47%|23|2022-10-25|15/09/2022|-6.21||15430000000||2022-07-26|15/06/2022|2.28||22000000000|
2023-01-02 00:44:00|06706|101471|JK KDSI|465.75B|465750000000|1,150|795,980|5.02%|23|2022-10-28|15/09/2022|64.8||594700000000||2022-07-29|15/06/2022|41.33||555300000000|
2023-01-02 00:44:02|06707|1177100|JK RSGK|1.12T|1120000000000|1,205|14,528|-29.33%|0||
2023-01-02 00:44:04|06708|1152348|JK KEEN|2.55T|2550000000000|650|21,339,008|45.74%|0||
2023-01-02 00:44:08|06709|101472|JK KIAS|746.46B|746460000000|50|18,521|0%|23|2022-11-30|15/09/2022|0.52||180400000000||2022-08-25|15/06/2022|-0.69||144300000000|
2023-01-02 00:44:10|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|
2023-01-02 00:44:14|06711|101474|JK KAEF|6.03T|6030000000000|1,085|1,239,998|-55.35%|25|2023-03-29|15/12/2022|||||2022-11-04|15/09/2022|4.35||2708600000000|
2023-01-02 00:44:17|06712|962004|JK KINO|2.19T|2190000000000|1,535|740,508|-24.38%|25|2023-03-01|15/12/2022||||914000000000|2022-11-04|15/09/2022|-203.44||830000000000|830000000000
2023-01-02 00:44:19|06713|1052236|JK KIOS|188.28B|188280000000|175|97,186,554|-65.63%|23|2022-12-01|15/09/2022|0.78||101200000000||2022-08-31|15/06/2022|2.8||99160000000|
2023-01-02 00:44:23|06714|1025103|JK KMTR|2.12T|2120000000000|258|22,333|-22.75%|23|2022-10-26|15/09/2022|-2.75||2959200000000||2022-07-27|15/06/2022|-1.73||3533400000000|
2023-01-02 00:44:26|06715|101475|JK KBLI|1.26T|1260000000000|314|881,180|12.14%|24|2023-03-21|15/12/2022|||||2022-11-23|15/09/2022|-2.22||505800000000|
2023-01-02 00:44:28|06716|101476|JK KOBX|799.92B|799920000000|352|1,812,969|47.9%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2023-01-02 00:44:31|06717|101240|JK KOIN|124.57B|124570000000|127|42,998|-20.63%|23|2022-11-30|15/09/2022|-18.16||841500000000||2022-08-25|15/06/2022|-11.19||723700000000|
2023-01-02 00:44:34|06718|1097709|JK SATU|94.88B|94880000000|69|6,373,435|-33.65%|15|2022-10-27|15/09/2022|-0.32||7290000000||2022-08-30|15/06/2022|-0.67||5940000000|
2023-01-02 00:44:37|06719|101477|JK KRAS|6.31T|6310000000000|326|7,435,002|-20.87%|14|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 00:44:39|06720|101478|JK KREN|910.29B|910290000000|50|876,461|-47.92%|22|2022-08-31|15/06/2022|-1.82||3247900000000||2022-06-02|15/03/2022|0.24||3058400000000|
2023-01-02 00:44:45|06721|1141288|JK KJEN|90.5B|90500000000|181|28,948,061|-83.55%|13|2022-11-21|15/09/2022|0.94||1030000000||2022-07-30|15/06/2022|-0.35||2310000000|
2023-01-02 00:44:48|06722|1165986|JK KMDS|460B|460000000000|575|231,349|32.49%|11|2022-07-29|15/06/2022|16.91||90610000000||2022-06-03|15/03/2022|17.53||75350000000|
2023-01-02 00:44:51|06723|1174268|JK LABA|98.1B|98100000000|97|8,832,691|-1.02%|10|2022-09-01|15/06/2022|-1.62||2890000000||2022-05-31|15/03/2021|27.25||2590000000|
2023-01-02 00:44:53|06724|1156770|JK TAMA|60B|60000000000|50|2,473,664|-16.67%|14|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2.72||15190000000|
2023-01-02 00:44:56|06725|101480|JK LMPI|116.99B|116990000000|116|1,578,235|-40.51%|23|2022-11-08|15/09/2022|-0.3||156100000000||2022-08-04|15/06/2022|-4.47||134700000000|
2023-01-02 00:45:00|06726|101481|JK LTLS|2.16T|2160000000000|1,390|225,218|94.41%|24|2023-03-21|15/12/2022|||||2022-11-04|15/09/2022|51.57||1948200000000|
2023-01-02 00:45:03|06727|1057991|JK LCKM|310B|310000000000|310|7,200|5.44%|21|2022-11-30|15/09/2022|0.47||15020000000||2022-08-31|15/06/2022|0.34||4420000000|
2023-01-02 00:45:06|06728|101486|JK LPPS|209.65B|209650000000|81|993,260|-27.68%|23|2022-12-01|15/09/2022|-68.69||60000000||2022-08-02|15/06/2022|-14.26||40000000|
2023-01-02 00:45:09|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|||
2023-01-02 00:45:12|06730|1173015|JK LUCY|203.9B|203900000000|197|3,662,697|251.79%|0||
2023-01-02 00:45:16|06731|101241|JK LMAS|39.39B|39390000000|50|26,600|-48.45%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2023-01-02 00:45:18|06732|102980|JK LINK|7.21T|7210000000000|2,620|170,026|-34.5%|30|2023-03-30|15/12/2022||81.65|||2022-10-31|15/09/2022|38.21|81.65|1080600000000|
2023-01-02 00:45:21|06733|102975|JK LION|439.54B|439540000000|845|122,426|147.08%|23|2022-11-24|15/09/2022|14.21||111800000000||2022-08-31|15/06/2022|2.85||93970000000|
2023-01-02 00:45:24|06734|101242|JK LMSH|59.04B|59040000000|615|7,444|-18%|23|2022-11-29|15/09/2022|-40.86||50090000000||2022-08-31|15/06/2022|31.6||41750000000|
2023-01-02 00:45:28|06735|101483|JK LPCK|2.68T|2680000000000|1,000|174,708|-17.01%|24|2023-03-28|15/12/2022|||||2022-10-27|15/09/2022|19.28||241800000000|
2023-01-02 00:45:32|06736|101484|JK LPGI|1.76T|1760000000000|5,850|9,954|138.78%|23|2022-10-31|15/09/2022|149.98||638100000000||2022-07-29|15/06/2022|205.44||460600000000|
2023-01-02 00:45:34|06737|101485|JK LPKR|5.6T|5600000000000|79|23,034,800|-43.97%|36|2023-02-28|15/12/2022||11.42||3972520000000|2022-10-31|15/09/2022|11.42|11.42|3730000000000|3310440000000
2023-01-02 00:45:38|06738|101487|JK LEAD|274.29B|274290000000|68|74,997,586|21.43%|13|2022-11-21|15/09/2022|||||2022-08-03|15/06/2022||||
2023-01-02 00:45:40|06739|101243|JK FPNI|1.21T|1210000000000|218|12,318,652|-53.02%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2023-01-02 00:45:42|06740|1056016|JK MCAS|6.97T|6970000000000|8,025|393,855|-15.75%|23|2022-12-06|15/09/2022|5.49||2940700000000||2022-08-23|15/06/2022|2.13||3266300000000|
2023-01-02 00:45:45|06741|1095932|JK MOLI|566.6B|566600000000|208|168,242|-51.4%|19|2022-11-15|15/09/2022|2.13||433900000000||2022-08-16|15/06/2022|-2.02||356900000000|
2023-01-02 00:45:48|06742|943659|JK MGNA|50.15B|50150000000|50|3,949,802|0%|23|2022-12-01|15/09/2022|-1.86||3300000000||2022-08-31|15/06/2022|-0.79||3300000000|
2023-01-02 00:45:52|06743|1096528|JK MPRO|15.01T|15010000000000|1,510|31,965|77.65%|21|2022-11-29|15/09/2022|-0.98||1260000000||2022-08-31|15/06/2022|-0.97||280400000|
2023-01-02 00:45:54|06744|101489|JK ABBA|594.32B|594320000000|151|16,246,800|-46.31%|23|2022-11-22|15/09/2022|0.84||48630000000||2022-08-04|15/06/2022|-3.52||32700000000|
2023-01-02 00:45:57|06745|963746|JK MARI|672.34B|672340000000|128|61,000,798|-73.11%|23|2022-10-26|15/09/2022|-2.29||19590000000||2022-07-26|15/06/2022|-2.49||17890000000|
2023-01-02 00:46:00|06746|1088700|JK MGRO|2.98T|2980000000000|845|6,536,338|-0.59%|19|2022-12-06|15/09/2022|-12.9||1439800000000||2022-07-29|15/06/2022|-2.39||1954800000000|
2023-01-02 00:46:03|06747|1158997|JK AMAN|2.73T|2730000000000|705|336,436|34.29%|13|2022-11-27|15/09/2022|1.69||32090000000||2022-08-30|15/06/2022|0.94||24840000000|
2023-01-02 00:46:06|06748|1052365|JK MTWI|151.06B|151060000000|99|26,611,334|-17.5%|23|2022-11-30|15/09/2022|-2.81||23170000000||2022-10-25|15/06/2022|-1.73||24000000000|
2023-01-02 00:46:10|06749|101490|JK MAIN|1.1T|1100000000000|490|721,217|-26.87%|26|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022|6.97||2862000000000|2862000000000
2023-01-02 00:46:12|06750|1052879|JK AKSI|208.8B|208800000000|290|239,635|-67.23%|23|2022-12-01|15/09/2022|21.06||123600000000||2022-08-30|15/06/2022|45.24||130600000000|
2023-01-02 00:46:15|06751|101244|JK MFIN|4.39T|4390000000000|1,655|67,434|51.83%|23|2022-11-11|15/09/2022|79.68||550800000000||2022-07-29|15/06/2022|28.86||529200000000|
2023-01-02 00:46:17|06752|101491|JK TCID|1.27T|1270000000000|6,300|7,655|17.76%|24|2023-03-22|15/12/2022|||||2022-11-01|15/09/2022|159.35||625600000000|
2023-01-02 00:46:21|06753|1088206|JK MAPA|10.97T|10970000000000|3,850|1,539,702|51.57%|20|2023-04-12|15/12/2022||77.57|||2022-11-03|15/09/2022|59.47|59.47|2531000000000|2531000000000
2023-01-02 00:46:23|06754|1025107|JK MAPB|4.11T|4110000000000|1,895|26,821|17.7%|23|2022-10-31|15/09/2022|14.05||900800000000||2022-08-08|15/06/2022|15.98||847600000000|
2023-01-02 00:46:27|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|
2023-01-02 00:46:29|06756|1025109|JK MARK|2.53T|2530000000000|665|14,554,192|-38.14%|24|2023-03-28|15/12/2022|||||2022-11-02|15/09/2022|3.29||108000000000|
2023-01-02 00:46:34|06757|101492|JK MBTO|135.89B|135890000000|127|920,103|-13.01%|23|2022-10-31|15/09/2022|0.54||125100000000||2022-07-29|15/06/2022|-13.22||59140000000|
2023-01-02 00:46:37|06758|943649|JK MAMI|615.26B|615260000000|50|3,300|0%|23|2022-11-30|15/09/2022|-0.84||9800000000||2022-10-04|15/12/2021|-0.18||13110000000|
2023-01-02 00:46:39|06759|101245|JK MREI|2.23T|2230000000000|4,310|38,752|1.89%|23|2022-11-04|15/09/2022|-78.17||362500000000||2022-07-29|15/06/2022|56.4||392000000000|
2023-01-02 00:46:42|06760|101493|JK LPPF|12.23T|12230000000000|4,750|3,188,518|14.46%|32|2023-02-28|15/12/2022||87.71|||2022-10-20|15/09/2022|57.71|87.71|1202900000000|1202900000000
2023-01-02 00:46:45|06761|101494|JK MPPA|1.09T|1090000000000|128|151,522,091|-70.51%|27|2023-03-24|15/12/2022|||||2022-11-25|15/09/2022|-15.5||1615600000000|
2023-01-02 00:46:48|06762|101495|JK MYOR|55.9T|55900000000000|2,500|6,679,554|22.55%|26|2023-03-30|15/12/2022|||||2022-11-02|15/09/2022|19.3||7854000000000|7854000000000
2023-01-02 00:46:50|06763|1089909|JK FILM|18.17T|18170000000000|1,910|12,116,189|102.12%|18|2022-10-28|15/09/2022|3.17||108000000000||2022-07-29|15/06/2022|11.93||212200000000|
2023-01-02 00:46:53|06764|101496|JK MEDC|25.4T|25400000000000|1,015|61,402,764|117.81%|14|2022-11-30|15/09/2022|||660400000||2022-08-22|15/06/2022|||658050000|658100000
2023-01-02 00:46:55|06765|101497|JK MNCN|9.79T|9790000000000|740|18,958,043|-17.78%|36|2023-04-11|15/12/2022|||||2022-11-03|15/09/2022|34.3||2061000000000|2061000000000
2023-01-02 00:46:59|06766|1076873|JK HEAL|22.42T|22420000000000|1,550|7,708,928|44.86%|23|2023-04-25|15/12/2022|||||2022-11-16|15/09/2022|5.59||1262000000000|1262000000000
2023-01-02 00:47:02|06767|954961|JK MMLP|3.27T|3270000000000|474|7,371,768|-16.11%|25|2023-03-22|15/12/2022|||||2022-11-03|15/09/2022||||
2023-01-02 00:47:05|06768|1115772|JK ZONE|1.07T|1070000000000|1,230|515,712|197.1%|18|2022-10-30|15/09/2022|12.09||141900000000||2022-07-25|15/06/2022|37.1||228800000000|
2023-01-02 00:47:08|06769|1163148|JK EPAC|165.17B|165170000000|50|26,154|-1.96%|11|2022-11-30|15/09/2022|-1185.07||21720000000||2022-08-26|15/06/2022|-1.99||21730000000|
2023-01-02 00:47:11|06770|101498|JK EMDE|408.7B|408700000000|122|43,458|-26.51%|23|2022-10-31|15/09/2022|-5.67||30240000000||2022-08-31|15/06/2022|-4.52||39230000000|
2023-01-02 00:47:18|06771|1024518|JK MPOW|69.44B|69440000000|85|5,997,348|-19.81%|23|2022-10-27|15/09/2022|-1.31||9960000000||2022-07-29|15/06/2022|-4.04||9890000000|
2023-01-02 00:47:20|06772|1128812|JK HRME|315.81B|315810000000|52|3,611,611|-1.89%|17|2022-10-31|15/09/2022|-0.58||24640000000||2022-07-29|15/06/2022|-1.11||18100000000|
2023-01-02 00:47:23|06773|945178|JK MERK|2.13T|2130000000000|4,750|61,866|28.73%|23|2022-11-18|15/09/2022|58.81||269700000000||2022-08-26|15/06/2022|135.25||298000000000|
2023-01-02 00:47:26|06774|954960|JK MDKA|99.06T|99060000000000|4,120|37,165,599|8.56%|14|2023-03-21|15/12/2022|||||2022-11-30|15/09/2022|||275900000|275900000
2023-01-02 00:47:28|06775|1128657|JK MTPS|200.15B|200150000000|96|38,592,525|-11.93%|18|2022-12-01|15/09/2022|-6.84||918000000||2022-07-28|15/06/2022|-1.57||918000000|
2023-01-02 00:47:32|06776|1158998|JK CARE|16.09T|16090000000000|476|372,031,031|-7.57%|11|2022-12-01|15/09/2022|-0.85||59870000000||2022-08-31|15/06/2022|-0.91||51960000000|
2023-01-02 00:47:35|06777|101246|JK MTSM|36.56B|36560000000|157|42,558|-49.35%|23|2022-10-31|15/09/2022|-7.58||5500000000||2022-07-29|15/06/2022|-7.85||5520000000|
2023-01-02 00:47:37|06778|101499|JK MTDL|7.12T|7120000000000|580|3,310,225|-24.08%|23|2022-11-02|15/09/2022|8.16||5453600000000||2022-07-29|15/06/2022|8.61||4559600000000|
2023-01-02 00:47:41|06779|101247|JK MKPI|36.98T|36980000000000|39,000|63,391|56.47%|23|2022-10-31|15/09/2022|213.61||522700000000||2022-07-28|15/06/2022|147.91||442200000000|
2023-01-02 00:47:43|06780|101500|JK MTLA|2.95T|2950000000000|386|194,782|-16.09%|24|2022-11-02|15/09/2022|20.66||506100000000||2022-08-08|15/06/2022|6.43||240700000000|
2023-01-02 00:47:46|06781|101501|JK MIDI|8.56T|8560000000000|2,970|7,184|34.39%|23|2022-11-30|15/09/2022|39.97||3899300000000||2022-08-31|15/06/2022|36.23||4072900000000|
2023-01-02 00:47:49|06782|101502|JK SDPC|422.97B|422970000000|332|18,432,947|144.12%|23|2022-10-31|15/09/2022|6.72||845500000000||2022-07-29|15/06/2022|2.21||734400000000|
2023-01-02 00:47:52|06783|101503|JK PADI|565.36B|565360000000|50|66,000|0%|23|2022-10-21|15/09/2022|-0.2||1830000000||2022-08-19|15/06/2022|-0.23||-260100000|
2023-01-02 00:47:54|06784|101504|JK MAPI|23.9T|23900000000000|1,445|19,938,802|103.52%|36|2023-04-12|15/12/2022||16.79|||2022-10-31|15/09/2022|16.86|16.86|6573000000000|6573000000000
2023-01-02 00:47:57|06785|951639|JK KOPI|432.31B|432310000000|620|55,661|-3.88%|23|2022-11-29|15/09/2022|3.93||48100000000||2022-08-23|15/06/2022|3.97||49320000000|
2023-01-02 00:48:01|06786|101505|JK MIRA|198.07B|198070000000|50|30,644|0%|24|2022-10-31|15/09/2022|0.67||22110000000||2022-08-01|15/06/2022|-1.6||18360000000|
2023-01-02 00:48:03|06787|101506|JK MITI|415.31B|415310000000|170|1,949,351|-26.72%|23|2022-11-15|15/09/2022|0.78||14640000000||2022-08-30|15/06/2022|0.3||17560000000|
2023-01-02 00:48:06|06788|948393|JK MIKA|44.36T|44360000000000|3,190|12,566,377|41.15%|26|2023-04-04|15/12/2022||17.3|||2022-11-02|15/09/2022|15.69|15.69|1000000000000|1111420000000
2023-01-02 00:48:09|06789|960819|JK MKNT|275B|275000000000|50|63,785|0%|23|2022-11-29|15/09/2022|-0.73||569500000000||2022-08-30|15/06/2022|-1.1||558400000000|
2023-01-02 00:48:11|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|
2023-01-02 00:48:14|06791|101507|JK MPMX|4.88T|4880000000000|1,120|15,324,232|-2.18%|33|2023-03-28|15/12/2022|||||2022-11-04|15/09/2022|34.37||3453000000000|
2023-01-02 00:48:18|06792|101508|JK MBSS|2.09T|2090000000000|1,195|440,649|9.63%|24|2023-03-22|15/12/2022|||||2022-10-21|15/09/2022||||
2023-01-02 00:48:21|06793|943662|JK MBAP|9.36T|9360000000000|7,625|240,006|111.81%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2023-01-02 00:48:23|06794|101509|JK BHIT|4.76T|4760000000000|57|156,383,042|1.79%|23|2022-11-30|15/09/2022|3.68||3580000000000||2022-08-31|15/06/2022|-0.65||4215600000000|
2023-01-02 00:48:26|06795|101510|JK BCAP|3.33T|3330000000000|79|49,752,575|27.42%|23|2022-11-15|15/09/2022|0.33||691900000000||2022-08-01|15/06/2022|0.38||662800000000|
2023-01-02 00:48:30|06796|101511|JK KPIG|6.3T|6300000000000|71|25,409,938|-24.47%|23|2022-11-30|15/09/2022|-0.15||305500000000||2022-08-30|15/06/2022|-0.42||249000000000|
2023-01-02 00:48:33|06797|101512|JK MSKY|2.23T|2230000000000|224|471,252|-62.67%|32|2022-11-03|15/09/2022|-6.27||275400000000||2022-08-31|15/06/2022|-3.74||283600000000|
2023-01-02 00:48:35|06798|1081669|JK MSIN|55.16T|55160000000000|4,820|2,199,898|94.35%|18|2022-11-30|15/09/2022|9.31||980900000000||2022-08-25|15/06/2022|12.22||1007600000000|
2023-01-02 00:48:38|06799|1141298|JK IPTV|2.74T|2740000000000|65|22,246,223|-61.31%|15|2022-11-30|15/09/2022|-1.87||649800000000||2022-08-31|15/06/2022|2.26||772000000000|
2023-01-02 00:48:41|06800|101513|JK MDRN|381.61B|381610000000|50|147,276|0%|24|2023-03-01|15/12/2022|||||2022-11-01|15/09/2022|4.08||21190000000|
2023-01-02 00:48:44|06801|101514|JK MDLN|1.03T|1030000000000|82|27,503,339|10.81%|24|2022-11-03|15/09/2022|-9.6||147700000000||2022-08-18|15/06/2022|24.43||76420000000|
2023-01-02 00:48:47|06802|1166257|JK ENZO|142.73B|142730000000|66|19,175,431|32%|10|2022-10-27|15/09/2022|0.66||59890000000||2022-08-22|15/06/2022|0.05||129100000000|
2023-01-02 00:48:50|06803|1155743|JK KEJU|2.15T|2150000000000|1,430|70,135|20.68%|16|2022-10-27|15/09/2022|22.67||234000000000||2022-07-27|15/06/2022|26.9||287000000000|
2023-01-02 00:48:53|06804|101515|JK MLIA|3.47T|3470000000000|525|12,979,383|18.78%|25|2023-03-29|15/12/2022|||||2022-11-02|15/09/2022|33.73||1324000000000|1324000000000
2023-01-02 00:48:56|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|
2023-01-02 00:49:00|06806|101300|JK AMAG|1.79T|1790000000000|360|54,745|7.14%|23|2022-10-27|15/09/2022|10.39||192000000000||2022-07-27|15/06/2022|8.81||172600000000|
2023-01-02 00:49:03|06807|101517|JK MLBI|18.86T|18860000000000|8,950|67,352|14.74%|23|2022-10-26|15/09/2022|100.79||792300000000||2022-07-29|15/06/2022|91.09||652700000000|
2023-01-02 00:49:06|06808|101518|JK MICE|316.67B|316670000000|535|1,096,997|33.08%|23|2022-11-16|15/09/2022|27.05||260300000000||2022-08-08|15/06/2022|19.69||231100000000|
2023-01-02 00:49:10|06809|101519|JK LPIN|165.75B|165750000000|390|187,883|-66.81%|23|2022-11-30|15/09/2022|17.36||48630000000||2022-08-29|15/06/2022|9.82||42760000000|
2023-01-02 00:49:14|06810|101248|JK MFMI|590.91B|590910000000|780|18,687|-19.59%|23|2022-11-15|15/09/2022|3.65||40110000000||2022-07-29|15/06/2022|8.47||37420000000|
2023-01-02 00:49:16|06811|101520|JK MLPL|1.76T|1760000000000|112|64,690,887|-69.73%|23|2022-11-25|15/09/2022|0.21||2564200000000||2022-08-01|15/06/2022|8.4||2897600000000|
2023-01-02 00:49:19|06812|101521|JK MLPT|3.81T|3810000000000|2,030|24,865|-42.17%|23|2022-10-31|15/09/2022|32.33||852700000000||2022-07-29|15/06/2022|120.75||759000000000|
2023-01-02 00:49:23|06813|101522|JK MASA|19.47T|19470000000000|2,120|16,474|-63.91%|23|2022-11-21|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 00:49:25|06814|101523|JK MRAT|327.42B|327420000000|765|2,194,502|177.17%|23|2022-11-30|15/09/2022|-18.57||51040000000||2022-08-31|15/06/2022|-22.16||91690000000|
2023-01-02 00:49:28|06815|1096519|JK CITY|767.54B|767540000000|142|167,542|-18.86%|20|2022-10-28|15/09/2022|-1.13||6090000000||2022-08-30|15/06/2022|-1.34||3720000000|
2023-01-02 00:49:31|06816|1088701|JK NFCX|5.3T|5300000000000|8,000|984,546|-10.61%|19|2022-11-25|15/09/2022|8.15||2304400000000||2022-08-23|15/06/2022|4.89||2428100000000|
2023-01-02 00:49:35|06817|101524|JK ROTI|7.55T|7550000000000|1,320|655,149|-2.94%|26|2023-03-07|15/12/2022||13.28||987240000000|2022-10-28|15/09/2022|13.67|13.67|1070000000000|1043080000000
2023-01-02 00:49:38|06818|101525|JK NIPS|461.16B|461160000000|282|685,805|0%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 00:49:40|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|
2023-01-02 00:49:42|06820|101527|JK DGIK|693.12B|693120000000|132|29,076,431|-32.99%|22|2022-08-31|15/06/2022|-1.37||181100000000||2022-05-31|15/03/2022|-1.24||97560000000|
2023-01-02 00:49:45|06821|1172506|JK NPGF|162.01B|162010000000|50|3,735,153|-45.05%|10|2022-10-31|15/09/2022|-2.72||44540000000||2022-07-29|15/06/2022|-0.79||53600000000|
2023-01-02 00:49:48|06822|101528|JK NRCA|729.96B|729960000000|302|655,423|4.14%|24|2023-03-24|15/12/2022|||||2022-11-16|15/09/2022|9.36||611400000000|
2023-01-02 00:49:51|06823|1153026|JK NZIA|777.93B|777930000000|354|20,180,849|125.48%|15|2022-11-22|15/09/2022|0.06||21380000000||2022-08-22|15/06/2022|-0.79||16460000000|
2023-01-02 00:49:54|06824|101529|JK META|2.1T|2100000000000|121|45,258,540|6.14%|23|2022-11-29|15/09/2022|1.7||216700000000||2022-09-07|15/06/2022|0.91||204400000000|
2023-01-02 00:49:57|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|
2023-01-02 00:50:01|06826|997895|JK PORT|2.31T|2310000000000|820|36,223|26.15%|23|2022-11-08|15/09/2022|-5.87||393100000000||2022-08-12|15/06/2022|-2.15||273700000000|
2023-01-02 00:50:04|06827|1114107|JK DIVA|1.32T|1320000000000|945|145,606|-56.05%|19|2022-11-25|15/09/2022|-36.13||1277800000000||2022-08-23|15/06/2022|12.72||1275800000000|
2023-01-02 00:50:07|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|||
2023-01-02 00:50:10|06829|1153000|JK OPMS|70.54B|70540000000|88|13,280,229|-36.69%|16|2022-11-24|15/09/2022|-1.55||720100000||2022-09-28|15/06/2022|0.89||8390000000|
2023-01-02 00:50:12|06830|101608|JK TKIM|21.95T|21950000000000|7,050|3,315,609|-6.31%|13|2022-11-21|15/09/2022|||||2022-08-08|15/06/2022||||
2023-01-02 00:50:15|06831|101532|JK APIC|13.3T|13300000000000|1,130|3,957,075|1.35%|23|2022-11-29|15/09/2022|1.21||548900000000||2022-08-31|15/06/2022|-1.67||544500000000|
2023-01-02 00:50:18|06832|1163264|JK UANG|1.08T|1080000000000|895|108,632|10.49%|11|2022-11-01|15/09/2022|218.44||365300000000||2022-07-31|15/06/2022|218.44||-108000000|
2023-01-02 00:50:20|06833|101533|JK PWON|21.96T|21960000000000|456|27,507,106|-1.72%|26|2023-04-06|15/12/2022||9.3||1873610000000|2022-11-02|15/09/2022|8.41|8.46|1744000000000|1683120000000
2023-01-02 00:50:24|06834|1155744|JK PSGO|2.75T|2750000000000|146|1,692,589|-32.41%|15|2022-10-31|15/09/2022|-1.47||360900000000||2022-07-30|15/06/2022|3.85||543800000000|
2023-01-02 00:50:26|06835|1174977|JK NICL|908.28B|908280000000|155|46,564,911|124.64%|9|2022-12-01|15/09/2022|3.19||186500000000||2022-08-30|15/06/2022|2.75||330200000000|
2023-01-02 00:50:29|06836|101534|JK PBRX|699.66B|699660000000|108|184,218,358|-29.87%|13|2022-11-03|15/09/2022|||||2022-09-30|15/06/2022||||
2023-01-02 00:50:32|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|
2023-01-02 00:50:35|06838|1174310|JK MGLV|264.1B|264100000000|61|6,610,160|-69.8%|8|2022-10-31|15/09/2022|2.61||40760000000||2022-08-01|15/06/2022|3.01||53560000000|
2023-01-02 00:50:38|06839|1057073|JK PBID|2.95T|2950000000000|1,575|642,414|-1.87%|23|2022-10-27|15/09/2022|29.76||1304400000000||2022-07-27|15/06/2022|52.22||1266700000000|
2023-01-02 00:50:44|06840|943654|JK PEGE|1.19T|1190000000000|420|139,239|-64.1%|23|2022-10-31|15/09/2022|-9.08||-23880000000||2022-08-05|15/06/2022|-1.28||-608000000|
2023-01-02 00:50:46|06841|1168365|JK PMMP|898.85B|898850000000|410|6,700,972|-15.29%|9|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 00:50:49|06842|101535|JK PNLF|11.46T|11460000000000|358|144,229,559|108.14%|23|2022-11-21|15/09/2022|15.12||522700000000||2022-08-31|15/06/2022|15.7||468000000000|
2023-01-02 00:50:53|06843|101537|JK PANS|1.37T|1370000000000|1,920|292,743|50.59%|23|2022-10-28|15/09/2022|142.27||173900000000||2022-07-28|15/06/2022|93.5||133300000000|
2023-01-02 00:50:55|06844|101536|JK PNIN|5.07T|5070000000000|1,245|14,140,491|83.09%|23|2022-11-21|15/09/2022|137.61||524900000000||2022-08-31|15/06/2022|174.73||470700000000|
2023-01-02 00:50:58|06845|101538|JK PANR|630B|630000000000|525|5,543,095|147.64%|23|2022-10-31|15/09/2022|6.16||420400000000||2022-07-26|15/06/2022|1.03||375100000000|
2023-01-02 00:51:01|06846|991136|JK PBSA|912B|912000000000|304|626,866|-16.71%|23|2022-11-29|15/09/2022|10.15||204900000000||2022-08-22|15/06/2022|10.53||211800000000|
2023-01-02 00:51:04|06847|101540|JK PICO|140.96B|140960000000|248|27,700,463|161.05%|24|2022-11-18|15/09/2022|4.55||147200000000||2022-08-26|15/06/2022|6.32||123800000000|
2023-01-02 00:51:07|06848|101541|JK NIKL|1.64T|1640000000000|650|630,677|-33.33%|24|2023-03-15|15/12/2022|||||2022-10-31|15/09/2022||||
2023-01-02 00:51:09|06849|101542|JK BBRM|610.52B|610520000000|72|25,105,240|6.23%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2023-01-02 00:51:12|06850|101253|JK NELY|728.5B|728500000000|310|3,112,991|0.65%|23|2022-10-26|15/09/2022|15.51||89740000000||2022-07-29|15/06/2022|8.96||59530000000|
2023-01-02 00:51:15|06851|1056131|JK PSSI|3.12T|3120000000000|595|1,228,125|48.01%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2023-01-02 00:51:18|06852|101250|JK PGLI|153.23B|153230000000|314|510,452|-29.6%|23|2022-11-09|15/09/2022|9.4||5250000000||2022-08-12|15/06/2022|30.46||5180000000|
2023-01-02 00:51:21|06853|101531|JK PJAA|1.15T|1150000000000|720|223,228|28.57%|23|2022-11-16|15/09/2022|25.95||216700000000||2022-07-27|15/06/2022|46.55||261400000000|
2023-01-02 00:51:24|06854|101549|JK PTPP|4.42T|4420000000000|715|14,036,028|-27.78%|26|2023-02-21|15/12/2022|||||2022-11-03|15/09/2022|8.74||4438200000000|4438200000000
2023-01-02 00:51:27|06855|998095|JK KONI|766.08B|766080000000|3,040|12,426|207.07%|23|2022-11-29|15/09/2022|11.87||47450000000||2022-08-30|15/06/2022|10.84||37880000000|
2023-01-02 00:51:30|06856|101543|JK GPRA|423.39B|423390000000|99|29,235,928|13.79%|24|2023-03-30|15/12/2022|||||2022-11-02|15/09/2022|8.11||126200000000|
2023-01-02 00:51:34|06857|101544|JK PKPK|154.8B|154800000000|258|2,997,105|31.63%|23|2022-11-28|15/09/2022|-4.08||11330000000||2022-08-31|15/06/2022|-42.39||11330000000|
2023-01-02 00:51:37|06858|1156527|JK TRIN|1.26T|1260000000000|300|11,826,217|20.97%|16|2022-11-30|15/09/2022|3.82||129200000000||2022-09-08|15/06/2022|-4.21||132200000|
2023-01-02 00:51:40|06859|101530|JK PGAS|42.67T|42670000000000|1,760|56,297,875|28%|35|2023-03-16|15/12/2022||0.0027||839590000|2022-10-28|15/09/2022|0.0038|0.0032|901000000|929200000
2023-01-02 00:51:43|06860|101488|JK LSIP|6.92T|6920000000000|1,015|6,659,840|-14.35%|36|2023-03-01|15/12/2022|||||2022-10-25|15/09/2022|31.6||997150000000|997100000000
2023-01-02 00:51:45|06861|101546|JK PTRO|4.29T|4290000000000|4,330|434,903|99.54%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2023-01-02 00:51:48|06862|1116267|JK PEHA|575.4B|575400000000|685|240,809|-38.01%|18|2023-03-01|15/12/2022|||||2022-12-01|15/09/2022|7.12||310900000000|
2023-01-02 00:51:51|06863|101254|JK RODA|774.75B|774750000000|57|2,230,148|-35.23%|23|2022-11-09|15/09/2022|0.08||102300000000||2022-08-11|15/06/2022|-1.08||29420000000|
2023-01-02 00:51:54|06864|1165603|JK PNGO|1.09T|1090000000000|1,400|44,081|-9.97%|10|2022-10-28|15/09/2022|25.57||355700000000||2022-08-01|15/06/2022|63.67||651400000000|
2023-01-02 00:51:56|06865|101255|JK PTSP|772.83B|772830000000|3,500|1,098|-50%|23|2022-11-15|15/09/2022|5.32||129400000000||2022-08-23|15/06/2022|40.69||164300000000|
2023-01-02 00:51:58|06866|1166256|JK PLAN|24.11B|24110000000|27|871,328|-25%|4|2022-09-08|15/06/2022|-0.79||3950000000||2022-04-30|15/12/2021|-1.11||6590000000|
2023-01-02 00:52:01|06867|101256|JK PLIN|7.35T|7350000000000|2,080|658|-15.1%|23|2022-11-30|15/09/2022|30.44||282200000000||2022-08-31|15/06/2022|26.94||268000000000|
2023-01-02 00:52:04|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|
2023-01-02 00:52:07|06869|1117907|JK POLI|1.62T|1620000000000|805|1,061,339|-45.42%|21|2022-11-01|15/09/2022|18.74||88860000000||2022-07-29|15/06/2022|72.37||79540000000|
2023-01-02 00:52:10|06870|1088678|JK POLL|1.86T|1860000000000|224|3,574,374|-81.86%|17|2022-10-31|15/06/2022|36.92||142900000000||2022-09-21|15/03/2022|0.53||99010000000|
2023-01-02 00:52:13|06871|101548|JK ADMG|587.27B|587270000000|151|341,235|-25.25%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2023-01-02 00:52:19|06872|1097904|JK POLA|291.54B|291540000000|87|10,867,040|-54.21%|16|2022-11-21|15/09/2022|3.11||4510000000||2022-07-29|15/06/2022|-0.79||2620000000|
2023-01-02 00:52:22|06873|101257|JK POOL|117.07B|117070000000|50|23,697,093|0%|23|2022-11-28|15/09/2022|3.07||-7200000000||2022-08-31|15/06/2022|-1.75||19720000000|
2023-01-02 00:52:24|06874|1055263|JK PPRE|1.25T|1250000000000|124|2,787,440|-28.74%|22|2022-10-27|15/09/2022|3.17||912400000000||2022-07-29|15/06/2022|3.27||901300000000|
2023-01-02 00:52:29|06875|953597|JK PPRO|3.08T|3080000000000|50|9,629,188|-13.79%|26|2023-03-15|15/12/2022|||||2022-10-28|15/09/2022|0.01||371300000000|
2023-01-02 00:52:32|06876|1163262|JK PGUN|4.02T|4020000000000|805|150,669|107.47%|11|2022-11-28|15/09/2022|14.69||246100000000||2022-08-15|15/06/2022|8.59||298000000000|
2023-01-02 00:52:35|06877|101258|JK PSDN|119.52B|119520000000|83|4,659,015|-45.75%|24|2022-11-10|15/09/2022|-14.25||139300000000||2022-08-26|15/06/2022|2.86||177800000000|
2023-01-02 00:52:37|06878|1096064|JK PANI|12.85T|12850000000000|950|8,234,974|675.16%|12|2022-08-26|15/06/2022|0.06||84250000000||2022-05-29|15/03/2022|1.42||90130000000|
2023-01-02 00:52:40|06879|1156724|JK PTPW|790.37B|790370000000|900|230,609|24.14%|13|2022-11-29|15/09/2022|23.92||81350000000||2022-08-31|15/06/2022|26.93||94940000000|
2023-01-02 00:52:43|06880|101550|JK PRAS|106.56B|106560000000|152|729,128|-40.16%|23|2022-11-30|15/09/2022|-36.89||13760000000||2022-08-31|15/06/2022|-42.5||25590000000|
2023-01-02 00:52:46|06881|1177038|JK MCOL|24.8T|24800000000000|6,975|437,774|88.51%|0||
2023-01-02 00:52:48|06882|1057208|JK PCAR|101.5B|101500000000|87|22,750,357|-69.15%|23|2022-11-30|15/09/2022|0.65||47200000000||2022-09-01|15/06/2022|1.17||61490000000|
2023-01-02 00:52:51|06883|1163501|JK PPGL|87.61B|87610000000|135|1,330,857|0%|10|2022-11-28|15/09/2021|5.34||61560000000||2022-11-28|15/09/2022|6.78||74140000000|
2023-01-02 00:52:54|06884|962001|JK BIMA|71.16B|71160000000|117|4,813,406|-52.44%|22|2022-08-31|15/06/2022|-10.32||20680000000||2022-05-31|15/03/2022|-14.98||13740000000|
2023-01-02 00:52:56|06885|994054|JK PRDA|5.25T|5250000000000|5,600|914,858|-39.13%|24|2023-03-20|15/12/2022|||||2022-11-10|15/09/2022|122.04||543000000000|
2023-01-02 00:52:59|06886|986049|JK OASA|249.23B|249230000000|695|1,848,645|-17.75%|23|2022-11-16|15/09/2022|-13.44||||2022-10-04|15/06/2022|-0.61||808500000|
2023-01-02 00:53:02|06887|101259|JK PALM|4.49T|4490000000000|635|1,133,238|-27.01%|22|2022-11-07|15/09/2022|-9.64||39020000000||2022-07-15|15/06/2022|-112.65||39020000000|
2023-01-02 00:53:05|06888|101588|JK STAR|657.6B|657600000000|137|797,495|-8.05%|23|2022-11-30|15/09/2022|0.11||1210000000||2022-08-26|15/06/2022|-0.16||1050000000|
2023-01-02 00:53:09|06889|1010638|JK CSIS|94.1B|94100000000|72|1,537,871|-52.32%|24|2022-11-09|15/09/2022|3.06||27920000000||2022-08-15|15/06/2022|0.29||10960000000|
2023-01-02 00:53:12|06890|1075239|JK DFAM|174.79B|174790000000|92|24,055,934|-76.04%|19|2022-11-09|15/09/2022|-2.83||20580000000||2022-08-23|15/06/2022|-3.09||14490000000|
2023-01-02 00:53:15|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|
2023-01-02 00:53:18|06892|1088204|JK IPCC|1.04T|1040000000000|570|3,485,383|10.68%|19|2022-12-02|15/09/2022|34.91||206000000000||2022-07-29|15/06/2022|5.58||152300000000|
2023-01-02 00:53:19|06893|1010639|JK TAMU|1.88T|1880000000000|50|9,829|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2023-01-02 00:53:23|06894|1078226|JK PZZA|1.62T|1620000000000|540|499,234|-20.59%|21|2022-11-02|15/09/2022|-9.91||887600000000||2022-08-29|15/06/2022|-2.68||896200000000|
2023-01-02 00:53:27|06895|101578|JK SIPD|1.91T|1910000000000|1,425|23,245|-28.75%|25|2023-03-20|15/12/2022|||||2022-11-03|15/09/2022|-6.7||1601100000000|
2023-01-02 00:53:30|06896|1076784|JK SPTO|1.47T|1470000000000|545|1,467,332|-14.84%|22|2022-11-01|15/09/2022|18.57||629000000000||2022-07-25|15/06/2022|10.67||519600000000|
2023-01-02 00:53:34|06897|101251|JK TMAS|11.1T|11100000000000|1,945|1,162,932|41.97%|23|2022-11-28|15/09/2022|63.38||1353100000000||2022-07-25|15/06/2022|55.84||1155600000000|
2023-01-02 00:53:37|06898|1084863|JK TNCA|130.71B|130710000000|310|2,110,494|-87.84%|18|2022-12-01|15/09/2022|1.21||16280000000||2022-08-31|15/06/2022|-1.13||17290000000|
2023-01-02 00:53:40|06899|1123886|JK COCO|238.48B|238480000000|268|217,698|-6.94%|17|2022-11-30|15/09/2022|-0.4||77620000000||2022-08-02|15/06/2022|2.96||64390000000|
2023-01-02 00:53:43|06900|101260|JK PNSE|333.49B|333490000000|418|2,079|-37.14%|22|2022-11-30|15/09/2022|3.56||41160000000||2022-08-31|15/06/2022|2.48||28970000000|
2023-01-02 00:53:47|06901|101551|JK PUDP|116.01B|116010000000|352|18,718|4.14%|23|2022-11-24|15/09/2022|-4.37||11940000000||2022-08-29|15/06/2022|-6.78||14170000000|
2023-01-02 00:53:49|06902|953932|JK DMAS|7.66T|7660000000000|159|44,994,264|-16.75%|26|2023-03-29|15/12/2022|||||2022-11-03|15/09/2022|2.23||189000000000|
2023-01-02 00:53:52|06903|1165982|JK PURI|228B|228000000000|228|39,631|-42.13%|9|2022-11-01|15/09/2022|0.11||6580000000||2022-07-26|15/06/2022|0.19||6350000000|
2023-01-02 00:53:55|06904|1156089|JK PMJS|2.37T|2370000000000|153|156,085|6.99%|16|2022-10-28|15/09/2022|4.1||2714800000000||2022-07-27|15/06/2022|4.27||2512800000000|
2023-01-02 00:53:58|06905|1156644|JK PURA|299.47B|299470000000|50|224,169|-21.88%|15|2022-12-01|15/09/2022|0.36||36470000000||2022-07-29|15/06/2022|0.65||20120000000|
2023-01-02 00:54:01|06906|101552|JK PYFA|462.84B|462840000000|865|52,983|-14.78%|23|2022-11-30|15/09/2022|522.74||243800000000||2022-08-31|15/06/2022|12.25||134700000000|
2023-01-02 00:54:04|06907|953933|JK HDFA|1.03T|1030000000000|157|394,551|-23.79%|23|2022-10-31|15/09/2022|1.43||46000000000||2022-08-02|15/06/2022|1.41||42310000000|
2023-01-02 00:54:07|06908|101553|JK RUIS|172.48B|172480000000|224|3,166,769|8.74%|23|2022-11-10|15/09/2022|||||2022-07-29|15/06/2022|6.51||415300000000|
2023-01-02 00:54:11|06909|101554|JK RALS|3.58T|3580000000000|570|4,879,082|-12.98%|33|2023-03-17|15/12/2022|||||2022-11-03|15/09/2022|1.93||547000000000|547000000000
2023-01-02 00:54:14|06910|101555|JK ARTI|392B|392000000000|50|1,750|0%|22|2022-11-30|15/06/2022|-4.37||2130000000||2022-06-01|15/03/2022|-0.87||1520000000|
2023-01-02 00:54:17|06911|950067|JK PSKT|683.18B|683180000000|66|25,780,603|32%|23|2022-10-28|15/09/2022|-0.08||15110000000||2022-08-09|15/06/2022|-0.19||13470000000|
2023-01-02 00:54:21|06912|101261|JK RELI|1.22T|1220000000000|675|11,388|52.03%|26|2022-11-09|15/09/2022|4.89||16120000000||2022-08-26|15/06/2022|3.64||12800000000|
2023-01-02 00:54:24|06913|1155912|JK REAL|331.68B|331680000000|50|572,470|-44.44%|15|2022-11-30|15/09/2022|-0||1210000000||2022-08-30|15/06/2022|0.03||1920000000|
2023-01-02 00:54:27|06914|101557|JK KKGI|1.87T|1870000000000|400|4,491,803|51.52%|24|2023-03-27|15/12/2022|||||2022-10-25|15/09/2022||||
2023-01-02 00:54:31|06915|101262|JK RICY|53.26B|53260000000|83|5,560,497|-11.7%|24|2022-11-28|15/09/2022|-20.36||289000000000||2022-08-12|15/06/2022|-14.94||278200000000|
2023-01-02 00:54:33|06916|101263|JK RIGS|307.61B|307610000000|505|469,934|62.9%|10|2022-10-31|15/09/2021|10.15||67660000000||2022-10-31|15/09/2022|28.43||83250000000|
2023-01-02 00:54:35|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|
2023-01-02 00:54:39|06918|101559|JK RBMS|132.81B|132810000000|50|2,372,009|-39.02%|23|2022-11-23|15/09/2022|-4.32||40910000000||2022-08-23|15/06/2022|-8.85||13390000000|
2023-01-02 00:54:42|06919|1166029|JK ROCK|390.37B|390370000000|272|4,253|-61.42%|10|2022-11-17|15/09/2022|-1.08||25520000000||2022-08-16|15/06/2022|0.18||22550000000|
2023-01-02 00:54:45|06920|945177|JK RDTX|2.49T|2490000000000|9,275|4,568|38.43%|23|2022-11-09|15/09/2022|217.73||128100000000||2022-08-23|15/06/2022|287.86||133400000000|
2023-01-02 00:54:48|06921|1084857|JK PRIM|586.45B|586450000000|173|531,885|-56.75%|18|2022-11-29|15/09/2022|0.55||51310000000||2022-09-05|15/06/2022|1.91||67970000000|
2023-01-02 00:54:51|06922|1156446|JK INDO|396.56B|396560000000|91|19,847,351|-10.78%|14|2022-11-30|15/09/2022|1.8||4510000000||2022-08-31|15/06/2022|1.19||1750000000|
2023-01-02 00:54:53|06923|101560|JK RAJA|4.42T|4420000000000|1,045|34,407,402|474.18%|13|2022-11-29|15/09/2022|||||2022-08-29|15/06/2022||||
2023-01-02 00:54:57|06924|101561|JK SIMP|6.42T|6420000000000|414|1,533,992|-9.21%|26|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022|29.37||4262000000000|
2023-01-02 00:54:59|06925|101562|JK MYOH|3.51T|3510000000000|1,590|23,881|-9.14%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2023-01-02 00:55:02|06926|101563|JK SGRO|3.82T|3820000000000|2,100|81,906|5.26%|25|2023-03-28|15/12/2022|||||2022-12-15|15/09/2022|146.92||1286900000000|
2023-01-02 00:55:05|06927|101264|JK SMDR|6.32T|6320000000000|1,930|5,463,322|93.97%|24|2023-03-30|15/12/2022|||||2022-11-04|15/09/2022||||
2023-01-02 00:55:08|06928|1009374|JK MINA|525B|525000000000|80|44,436,848|60%|23|2022-10-31|15/09/2022|-0.03||3580000000||2022-07-29|15/06/2022|-0.17||1880000000|
2023-01-02 00:55:11|06929|1031326|SS 603580|1.9B|1900000000|14.53|3,425,063|23.87%|23|2022-10-28|15/09/2022|0.01||55000000||2022-08-23|15/06/2022|0.02||50220000|
2023-01-02 00:55:14|06930|996071|SS 603089|1.84B|1840000000|8.26|3,465,774|-11.28%|23|2022-10-27|15/09/2022|0.18||476900000||2022-08-25|15/06/2022|0.13||479900000|
2023-01-02 00:55:17|06931|1141900|SS 688012|70.49B|70490000000|98.01|8,142,366|-22.58%|19|2023-04-21|15/12/2022||0.4776||1410000000|2022-10-28|15/09/2022|0.53|0.5292|1070000000|1070000000
2023-01-02 00:55:21|06932|100586|SS 600391|5.87B|5870000000|17.77|4,499,782|-36.54%|26|2023-03-28|15/12/2022|||||2022-10-29|15/09/2022|0.03||714700000|
2023-01-02 00:55:24|06933|100983|SS 600893|112.7B|112700000000|42.28|20,169,305|-33.38%|26|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|0.12||7610000000|7610000000
2023-01-02 00:55:28|06934|100643|SS 600469|3.42B|3420000000|4.69|7,171,110|-6.01%|24|2022-10-28|15/09/2022|0.07||1350000000||2022-08-30|15/06/2022|0.07||1340000000|
2023-01-02 00:55:31|06935|100415|SS 600151|11.66B|11660000000|8.15|8,964,710|-41.16%|23|2022-10-29|15/09/2022|-0.02||2220000000||2022-08-31|15/06/2022|0.03||1990000000|
2023-01-02 00:55:34|06936|100950|SS 600855|5.54B|5540000000|12.30|13,056,071|-29.23%|23|2022-10-28|15/09/2022|||418900000||2022-08-12|15/06/2022|0.04||416700000|
2023-01-02 00:55:36|06937|100659|SS 600501|4.74B|4740000000|10.98|6,104,339|-21.79%|24|2022-10-29|15/09/2022|0.04||925000000||2022-08-24|15/06/2022|0.11||1120000000|
2023-01-02 00:55:40|06938|101047|SS 601111|133.46B|133460000000|10.60|63,783,257|16.1%|26|2023-03-29|15/12/2022||-0.4325||22830000000|2022-10-28|15/09/2022|-0.63|-0.3902|18140000000|20230000000
2023-01-02 00:55:43|06939|100489|SS 600271|19.29B|19290000000|10.41|9,848,739|-22.26%|26|2023-03-31|15/12/2022||0.194||8410000000|2022-10-29|15/09/2022|0.04|0.1386|4090000000|5050000000
2023-01-02 00:55:45|06940|101096|SS 601600|70.57B|70570000000|4.47|113,365,816|-26.6%|26|2023-03-21|15/12/2022||0.0963||76720000000|2022-10-25|15/09/2022|0.031|0.0835|60670000000|74040000000
2023-01-02 00:55:49|06941|100512|SS 600298|39.53B|39530000000|45.22|6,613,286|-25.08%|25|2023-03-24|15/12/2022||0.45||3570000000|2022-10-26|15/09/2022|0.27|0.2667|2890000000|2890000000
2023-01-02 00:55:52|06942|994536|SS 603031|5.11B|5110000000|46.65|1,188,787|-9.05%|24|2022-10-29|15/09/2022|0.35||976200000||2022-08-30|15/06/2022|0.05||627000000|
2023-01-02 00:55:56|06943|100285|SS 600012|11.25B|11250000000|7.31|4,120,597|3.25%|26|2023-03-24|15/12/2022|||||2022-10-28|15/09/2022|0.3059||1170000000|
2023-01-02 00:55:59|06944|996081|SS 603429|5.8B|5800000000|10.88|4,319,629|-41.64%|23|2022-10-26|15/09/2022|0.07||177400000||2022-08-20|15/06/2022|0.08||178400000|
2023-01-02 00:56:02|06945|1162062|SS 603815|4.67B|4670000000|7.55|15,489,895|-5.27%|15|2022-10-24|15/09/2022|0.06||1490000000||2022-08-25|15/06/2022|0.09||1830000000|
2023-01-02 00:56:06|06946|1091243|SS 601606|7.53B|7530000000|10.40|8,924,359|-19.94%|23|2022-10-25|15/09/2022|-0.03||218200000||2022-08-23|15/06/2022|0.05||487000000|
2023-01-02 00:56:09|06947|953123|SS 603599|19.03B|19030000000|29.40|6,795,022|5.54%|24|2022-10-27|15/09/2022|0.93||2110000000|2110000000|2022-08-19|15/06/2022|1.04||2450000000|2450000000
2023-01-02 00:56:13|06948|100872|SS 600761|9.73B|9730000000|13.15|14,286,035|5.12%|26|2023-03-20|15/12/2022||0.27|||2022-10-22|15/09/2022|0.34|0.27|3920000000|
2023-01-02 00:56:16|06949|100999|SS 600971|8.59B|8590000000|7.16|28,323,620|10.84%|24|2022-10-29|15/09/2022|0.61||2300000000||2022-08-20|15/06/2022|0.41||2090000000|
2023-01-02 00:56:20|06950|942800|SS 600418|28.68B|28680000000|13.13|97,774,265|-24.54%|26|2023-03-23|15/12/2022||1.46||6900000000|2022-10-29|15/09/2022|0.0058|0.0058|9800000000|9800000000
2023-01-02 00:56:23|06951|950055|SS 603199|3.13B|3130000000|28.43|3,474,978|30.89%|24|2022-10-28|15/09/2022|0.31||137700000||2022-07-29|15/06/2022|-0.25||38340000|
2023-01-02 00:56:26|06952|955764|SS 603589|34.42B|34420000000|57.67|8,395,181|-18.63%|25|2023-04-27|15/12/2022||1.3|||2022-10-28|15/09/2022|0.77|0.89|1470000000|
2023-01-02 00:56:29|06953|996090|SS 603689|3.7B|3700000000|7.86|8,440,836|4.6%|23|2022-10-28|15/09/2022|0.15||1330000000||2022-08-25|15/06/2022|0.08||1280000000|
2023-01-02 00:56:32|06954|100450|SS 600218|3.78B|3780000000|8.68|5,321,367|-39.55%|23|2022-10-28|15/09/2022|0.03||1140000000||2022-08-25|15/06/2022|0.07||1120000000|
2023-01-02 00:56:36|06955|100712|SS 600567|10.93B|10930000000|2.48|18,591,485|-24.62%|24|2023-03-21|15/12/2022||0.09|||2022-10-28|15/09/2022|-0.02|0.1|8780000000|
2023-01-02 00:56:40|06956|101017|SS 600990|6.3B|6300000000|29.80|3,142,914|-31.03%|25|2023-04-21|15/12/2022|||||2022-10-29|15/09/2022|-0.03||602900000|
2023-01-02 00:56:43|06957|100475|SS 600237|3.59B|3590000000|6.36|19,041,148|-32.7%|24|2023-04-27|15/12/2022||0.06|||2022-10-29|15/09/2022|0.05|0.05|264000000|
2023-01-02 00:56:46|06958|1031220|SS 603357|4.25B|4250000000|9.08|3,938,996|-1.52%|24|2023-03-27|15/12/2022||0.19|||2022-10-29|15/09/2022|0.25|0.25|576600000|
2023-01-02 00:56:49|06959|100660|SS 600502|8.24B|8240000000|4.80|42,143,754|15.66%|25|2023-03-23|15/12/2022|||||2022-10-26|15/09/2022|0.18||20220000000|
2023-01-02 00:56:52|06960|101120|SS 601801|10.36B|10360000000|5.21|9,035,435|0.39%|25|2022-10-29|15/09/2022|0.12||3730000000||2022-08-24|15/06/2022|0.15||2730000000|
2023-01-02 00:56:55|06961|100529|SS 600318|3.47B|3470000000|6.76|33,631,016|-45.48%|23|2022-10-26|15/09/2022|0.01||85520000||2022-08-26|15/06/2022|-0.02||75760000|
2023-01-02 00:56:58|06962|953916|SS 603198|50.22B|50220000000|62.78|7,930,684|-9.6%|25|2023-03-23|15/12/2022||0.72|||2022-10-29|15/09/2022|0.53|0.53|1360000000|1360000000
2023-01-02 00:57:01|06963|1052665|SS 603527|3.38B|3380000000|14.08|3,075,996|16.85%|23|2023-03-27|15/12/2022|||||2022-10-28|15/09/2022|0.16||1690000000|
2023-01-02 00:57:04|06964|994587|SS 603696|2.56B|2560000000|10.82|7,764,705|13.06%|24|2022-10-25|15/09/2022|0.03||165600000||2022-08-24|15/06/2022|0.03||128400000|
2023-01-02 00:57:07|06965|1141904|SS 688019|13.45B|13450000000|180.00|1,351,971|-7.76%|19|2023-04-26|15/12/2022||0.89||320190000|2022-10-31|15/09/2022|1.07|0.84|290410000|285170000
2023-01-02 00:57:11|06966|100714|SS 600569|5.95B|5950000000|2.070|13,029,804|-30.77%|24|2022-10-29|15/09/2022|-0.35||9130000000||2022-08-30|15/06/2022|-0.11||12250000000|
2023-01-02 00:57:14|06967|100591|SS 600397|3.01B|3010000000|3.030|28,965,238|5.21%|24|2022-10-26|15/09/2022|0.05||2010000000||2022-08-27|15/06/2022|-0.08||2950000000|
2023-01-02 00:57:17|06968|996184|SS 603839|2.8B|2800000000|7.00|3,853,812|-19.63%|23|2022-10-29|15/09/2022|0.08||643600000||2022-08-31|15/06/2022|-0||470600000|
2023-01-02 00:57:20|06969|950054|SS 603020|3.72B|3720000000|9.90|2,639,847|-30.38%|24|2022-10-30|15/09/2022|0.06||748000000||2022-08-29|15/06/2022|0.12||804300000|
2023-01-02 00:57:23|06970|1141895|SS 688007|11.35B|11350000000|24.86|4,561,590|-27.63%|17|2023-05-03|15/12/2022||0.24||1130000000|2022-10-29|15/09/2022|0.1|0.1|606000000|606000000
2023-01-02 00:57:26|06971|942805|SS 600629|4.26B|4260000000|4.39|8,506,712|-20.18%|24|2022-10-28|15/09/2022|0.32||2090000000||2022-08-29|15/06/2022|0.07||1300000000|
2023-01-02 00:57:29|06972|1141911|SS 688088|10.6B|10600000000|22.51|2,852,958|-48.91%|18|2023-04-26|15/12/2022||0.115||162060000|2022-10-29|15/09/2022|-0.01|0.08|129000000|131790000
2023-01-02 00:57:32|06973|1162068|SS 603790|1.86B|1860000000|10.01|1,094,981|-4.94%|15|2022-10-28|15/09/2022|0.05||165600000||2022-08-25|15/06/2022|0.11||203400000|
2023-01-02 00:57:35|06974|994531|SS 603017|2.46B|2460000000|9.16|6,468,041|-13.58%|24|2022-10-28|15/09/2022|0.04||321600000||2022-08-09|15/06/2022|0.18||383700000|
2023-01-02 00:57:38|06975|1052663|SS 603378|4.95B|4950000000|11.53|9,206,194|-35.02%|23|2022-10-28|15/09/2022|0.085|0.09|918000000||2022-08-19|15/06/2022|0.16||925000000|
2023-01-02 00:57:41|06976|101131|SS 601890|8.48B|8480000000|8.83|30,721,351|-4.95%|24|2022-10-28|15/09/2022|0.04||407200000||2022-08-29|15/06/2022|0.03||308500000|
2023-01-02 00:57:45|06977|100704|SS 600558|2.83B|2830000000|3.15|8,845,489|-14.63%|23|2022-10-27|15/09/2022|0.01||801600000||2022-08-25|15/06/2022|0.02||823300000|
2023-01-02 00:57:48|06978|100545|SS 600336|4.37B|4370000000|5.47|6,017,388|-23.39%|24|2022-10-25|15/09/2022|0.05||2230000000||2022-08-19|15/06/2022|0.09||2810000000|
2023-01-02 00:57:51|06979|1162077|SS 603551|3.82B|3820000000|9.75|2,707,648|-4.51%|15|2022-10-27|15/09/2022|0.16||453800000||2022-08-30|15/06/2022|0.18||444400000|
2023-01-02 00:57:54|06980|994583|SS 603658|36.26B|36260000000|61.85|7,756,273|12.33%|25|2023-03-31|15/12/2022||0.56||1320000000|2022-10-26|15/09/2022|0.625|0.64|1210000000|1210000000
2023-01-02 00:57:57|06981|942816|SS 600862|37.38B|37380000000|22.29|10,960,934|-37.67%|25|2023-03-15|15/12/2022||0.02|||2022-10-22|15/09/2022|0.14|0.14|1070000000|1070000000
2023-01-02 00:58:01|06982|100822|SS 600705|28.96B|28960000000|3.28|51,686,622|-17.38%|24|2023-03-16|15/12/2022|||||2022-10-28|15/09/2022|0.06||4500000000|
2023-01-02 00:58:05|06983|100875|SS 600765|45.71B|45710000000|31.09|16,897,715|-13.79%|25|2023-03-14|15/12/2022|||||2022-10-31|15/09/2022|0.24||2640000000|
2023-01-02 00:58:08|06984|100871|SS 600760|114.95B|114950000000|58.63|11,000,085|-13.83%|24|2023-04-05|15/12/2022||0.266||9810000000|2022-10-29|15/09/2022|0.2738|0.2738|10470000000|10330000000
2023-01-02 00:58:13|06985|100305|SS 600038|27.36B|27360000000|46.41|7,164,968|-42.2%|26|2023-03-16|15/12/2022||0.3698||6730000000|2022-10-29|15/09/2022|0.1561|0.1093|4100000000|3860000000
2023-01-02 00:58:16|06986|1162052|SS 603489|12.87B|12870000000|106.99|638,140|-52.58%|16|2022-10-28|15/09/2022|1.03||837000000|837000000|2022-08-26|15/06/2022|1.42||780000000|
2023-01-02 00:58:20|06987|1156730|SS 600733|24.39B|24390000000|5.95|34,286,433|-40.62%|17|2022-10-31|15/09/2022|-0.31||2230000000||2022-08-05|15/06/2022|-0.29||1750000000|
2023-01-02 00:58:23|06988|100958|SS 600865|3.61B|3610000000|9.60|1,504,401|3.11%|23|2022-10-26|15/09/2022|0.02||53640000||2022-08-20|15/06/2022|0.18||53020000|
2023-01-02 00:58:26|06989|996178|SS 601212|19.25B|19250000000|2.60|24,078,371|-14.75%|23|2022-10-27|15/09/2022|-0.04||20590000000||2022-08-30|15/06/2022|||22300000000|
2023-01-02 00:58:29|06990|994565|SS 603398|9.65B|9650000000|28.16|7,938,896|42.37%|25|2022-10-27|15/09/2022|0.01||331600000||2022-08-19|15/06/2022|0.05||300100000|
2023-01-02 00:58:32|06991|1162089|SS 601577|27.19B|27190000000|6.76|11,778,283|-13.44%|16|2023-04-27|15/12/2022||0.96|||2022-10-29|15/09/2022|-0.11|-0.11|6030000000|
2023-01-02 00:58:36|06992|1062255|SS 601838|56.37B|56370000000|15.30|20,166,498|27.5%|23|2023-04-27|15/12/2022||0.74||20428000000|2022-10-29|15/09/2022|0.63|0.64|5250000000|5250000000
2023-01-02 00:58:39|06993|994526|SS 601997|20.07B|20070000000|5.49|15,497,679|-15.67%|23|2022-10-29|15/09/2022|0.4||7940000000||2022-08-31|15/06/2022|0.37||8150000000|
2023-01-02 00:58:42|06994|994505|SS 600926|77.57B|77570000000|13.08|21,033,192|2.03%|25|2023-04-26|15/12/2022||0.31||32256000000|2022-10-27|15/09/2022|0.315|0.18|8760000000|8760000000
2023-01-02 00:58:45|06995|994504|SS 600919|107.67B|107670000000|7.29|72,048,201|25.04%|25|2023-04-27|15/12/2022||0.48|||2022-10-29|15/09/2022|0.46|0.45|18650000000|75653000000
2023-01-02 00:58:49|06996|101029|SS 601009|107.49B|107490000000|10.42|24,325,527|16.29%|25|2023-04-28|15/12/2022||0.3859||12030000000|2022-10-29|15/09/2022|0.505|0.4824|11660000000|12030000000
2023-01-02 00:58:52|06997|994517|SS 601229|83.96B|83960000000|5.91|20,900,835|-17.11%|25|2023-04-24|15/12/2022||0.4507||14560000000|2022-10-27|15/09/2022|0.3532|0.5239|14180000000|14560000000
2023-01-02 00:58:55|06998|1162086|SS 600928|15.64B|15640000000|3.52|10,628,537|-18.14%|15|2022-10-29|15/09/2022|0.12||3760000000||2022-08-31|15/06/2022|0.14||3740000000|
2023-01-02 00:58:58|06999|100700|SS 600550|8.56B|8560000000|4.65|9,939,544|-16.82%|24|2022-10-28|15/09/2022|-0.01||563100000||2022-08-16|15/06/2022|-0||688600000|
2023-01-02 00:59:01|07000|100618|SS 600456|19.52B|19520000000|40.86|5,365,086|-43.08%|25|2023-03-31|15/12/2022|||||2022-10-26|15/09/2022|0.32||1720000000|
2023-01-02 00:59:04|07001|101000|SS 600973|6.54B|6540000000|4.77|33,462,608|-19.56%|24|2023-03-14|15/12/2022|||||2022-10-31|15/09/2022|0.02||10870000000|
2023-01-02 00:59:07|07002|101031|SS 601011|6.63B|6630000000|3.47|18,691,893|-34.4%|24|2022-10-28|15/09/2022|||750100000||2022-08-30|15/06/2022|0.04||1180000000|
2023-01-02 00:59:11|07003|100426|SS 600191|2.53B|2530000000|5.21|3,606,758|45.13%|24|2022-10-28|15/09/2022|-0.04||95000000||2022-08-26|15/06/2022|-0.01||38560000|
2023-01-02 00:59:13|07004|101141|SS 601992|23.24B|23240000000|2.54|27,118,500|-10.56%|26|2023-03-30|15/12/2022||0.03|||2022-10-28|15/09/2022|0.05|0.1|24540000000|
2023-01-02 00:59:16|07005|101106|SS 601678|10.52B|10520000000|5.14|14,397,961|-35.51%|24|2023-03-16|15/12/2022|||||2022-10-31|15/09/2022|0.16||2240000000|
2023-01-02 00:59:19|07006|100897|SS 600791|2.16B|2160000000|4.78|18,534,443|20.1%|23|2022-10-28|15/09/2022|-0.08||182300000||2022-08-25|15/06/2022|-0.03||155400000|
2023-01-02 00:59:22|07007|100691|SS 600538|2.37B|2370000000|4.52|8,583,199|-25.17%|23|2022-10-27|15/09/2022|0.05||119200000||2022-08-25|15/06/2022|||98420000|
2023-01-02 00:59:25|07008|100627|SS 600463|2.64B|2640000000|8.81|5,396,178|8.63%|23|2022-10-28|15/09/2022|-0.01||111300000||2022-08-29|15/06/2022|0.12||267800000|
2023-01-02 00:59:28|07009|100706|SS 600560|2.16B|2160000000|9.68|4,011,650|-1.83%|23|2022-10-27|15/09/2022|0.05||162400000||2022-08-19|15/06/2022|0.06||139800000|
2023-01-02 00:59:30|07010|100581|SS 600386|3.2B|3200000000|3.97|6,415,220|-10.99%|25|2023-03-20|15/12/2022|||||2022-10-29|15/09/2022|0.04||1090000000|
2023-01-02 00:59:34|07011|100281|SS 600008|20.85B|20850000000|2.83|40,312,468|-17.01%|25|2022-10-29|15/09/2022|0.33||5270000000||2022-08-31|15/06/2022|0.07||5200000000|
2023-01-02 00:59:37|07012|100574|SS 600376|14.47B|14470000000|5.69|27,746,946|0.53%|26|2023-04-17|15/12/2022||0.2047||31720000000|2022-10-29|15/09/2022|0.0682|0.0682|10570000000|10570000000
2023-01-02 00:59:40|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||||
2023-01-02 00:59:44|07014|994575|SS 603569|4.93B|4930000000|8.79|6,594,494|21.58%|24|2022-10-26|15/09/2022|0.01||982900000||2022-08-20|15/06/2022|||913000000|
2023-01-02 00:59:48|07015|101157|SS 603123|11.32B|11320000000|14.19|37,117,612|74.11%|24|2022-10-29|15/09/2022|0.04||1230000000||2022-08-27|15/06/2022|-0.05||824400000|
2023-01-02 00:59:52|07016|951032|SS 603025|17.56B|17560000000|19.00|3,058,396|-28%|23|2022-10-24|15/09/2022|0.12||391400000||2022-08-18|15/06/2022|0.15||348500000|
2023-01-02 00:59:55|07017|100394|SS 600159|2.51B|2510000000|3.020|21,694,421|-1.63%|23|2022-10-28|15/09/2022|-0.01||307900000||2022-08-25|15/06/2022|-0||120900000|
2023-01-02 00:59:58|07018|100597|SS 600405|3.15B|3150000000|5.77|22,305,760|-26.21%|24|2022-10-31|15/09/2022|0.07||384100000||2022-08-25|15/06/2022|-0.02||319000000|
2023-01-02 01:00:01|07019|100784|SS 600658|4.36B|4360000000|3.90|9,795,096|-5.34%|25|2022-10-29|15/09/2022|-0.1||263100000||2022-08-30|15/06/2022|0.22||1590000000|
2023-01-02 01:00:05|07020|100304|SS 600037|11.33B|11330000000|8.14|10,284,183|-6.22%|25|2022-10-28|15/09/2022|0.2||563800000|498000000|2022-08-30|15/06/2022|-0.03||558000000|
2023-01-02 01:00:08|07021|994578|SS 603588|15.04B|15040000000|9.84|5,578,344|-32.79%|25|2023-04-27|15/12/2022||0.15||7495000000|2022-10-29|15/09/2022|0.1|0.16|2190000000|2190000000
2023-01-02 01:00:11|07022|954959|SS 603616|2.03B|2030000000|5.31|7,351,870|-12.23%|24|2022-10-28|15/09/2022|-0.13||144300000||2022-08-30|15/06/2022|-0.06||97090000|
2023-01-02 01:00:15|07023|101044|SS 601101|8.9B|8900000000|6.18|15,374,155|0.22%|24|2023-04-25|15/12/2022||0.4|||2022-10-25|15/09/2022|0.42|0.4|2600000000|
2023-01-02 01:00:17|07024|100562|SS 600361|24.26B|24260000000|6.06|6,001,117|5.39%|24|2022-10-29|15/09/2022|-0.15||1500000000||2022-08-31|15/06/2022|-0.13||1740000000|
2023-01-02 01:00:20|07025|100721|SS 600578|21.74B|21740000000|3.25|18,605,312|-3.27%|24|2022-10-28|15/09/2022|0.04||||2022-08-27|15/06/2022|0.03|||
2023-01-02 01:00:23|07026|101134|SS 601908|15.82B|15820000000|6.57|30,985,656|-28.35%|24|2022-10-28|15/09/2022|0.19||3560000000||2022-08-26|15/06/2022|0.16||3060000000|
2023-01-02 01:00:27|07027|1162083|SS 603590|3.9B|3900000000|24.94|1,669,895|-23.24%|15|2022-10-25|15/09/2022|0.14||216400000||2022-08-01|15/06/2022|0.23||215400000|
2023-01-02 01:00:31|07028|101095|SS 601588|5.98B|5980000000|2.04|24,855,115|-17.74%|26|2023-03-22|15/12/2022|||||2022-10-30|15/09/2022|-0.08||1930000000|
2023-01-02 01:00:34|07029|1141910|SS 688066|15.87B|15870000000|85.50|1,722,023|17.61%|18|2022-10-29|15/09/2022|0.4||611000000|611000000|2022-08-19|15/06/2022|0.31||586000000|
2023-01-02 01:00:37|07030|994596|SS 603778|4.4B|4400000000|6.92|55,011,738|48.5%|24|2022-10-28|15/09/2022|-0.03||24850000||2022-08-29|15/06/2022|-0.01||36990000|
2023-01-02 01:00:40|07031|100612|SS 600429|8.07B|8070000000|5.32|14,631,888|-11.48%|24|2022-10-29|15/09/2022|0.01||2040000000||2022-08-27|15/06/2022|0.03||2110000000|
2023-01-02 01:00:43|07032|101051|SS 601126|11.87B|11870000000|14.60|16,047,343|-30.14%|25|2023-03-30|15/12/2022|||||2022-10-31|15/09/2022|0.17||1210000000|
2023-01-02 01:00:46|07033|100601|SS 600410|5.32B|5320000000|4.89|11,926,648|-27.77%|24|2022-10-29|15/09/2022|-0.12||887200000||2022-08-29|15/06/2022|-0.03||836700000|
2023-01-02 01:00:49|07034|100395|SS 600161|39.1B|39100000000|23.73|12,948,551|-1.67%|25|2023-04-26|15/03/2023|||||2023-04-25|15/12/2022||0.14||
2023-01-02 01:00:52|07035|1141909|SS 688033|12.22B|12220000000|21.77|8,605,097|-34.13%|18|2022-10-29|15/09/2022|0.12||253500000||2022-08-13|15/06/2022|0.08||229500000|
2023-01-02 01:00:56|07036|100336|SS 600085|61.35B|61350000000|44.68|11,156,414|-0.67%|26|2023-03-28|15/12/2022||0.23||4550000000|2022-10-28|15/09/2022|0.19|0.19|3390000000|3390000000
2023-01-02 01:00:59|07037|1072210|SS 603516|2.43B|2430000000|13.10|5,758,167|-35.4%|22|2022-10-27|15/09/2022|0.02||100400000||2022-07-28|15/06/2022|0.13||103800000|
2023-01-02 01:01:06|07038|1162049|SS 603613|44.1B|44100000000|88.44|5,556,299|19.29%|16|2023-03-17|15/12/2022||0.76|||2022-10-28|15/09/2022|0.46|0.46|18400000000|18400000000
2023-01-02 01:01:11|07039|100484|SS 600266|9.65B|9650000000|4.65|45,035,391|3.33%|24|2022-10-29|15/09/2022|-0.25||1350000000||2022-08-06|15/06/2022|0.3||5280000000|
2023-01-02 01:01:14|07040|100956|SS 600861|6.96B|6960000000|21.97|3,561,934|-4.52%|25|2023-04-17|15/12/2022||-1.19|||2022-10-29|15/09/2022|0.55|0.55|102800000|
2023-01-02 01:01:18|07041|100470|SS 600246|11.77B|11770000000|6.29|21,120,351|-40.99%|25|2023-03-29|15/12/2022|||||2022-10-29|15/09/2022|-0.05||121600000|
2023-01-02 01:01:21|07042|997532|SS 603138|5.72B|5720000000|20.55|15,385,919|29.33%|23|2023-04-28|15/12/2022||-0.03|||2022-10-26|15/09/2022|-0.01|-0.01|66810000|
2023-01-02 01:01:24|07043|942795|SS 600055|13.74B|13740000000|19.54|7,196,058|-17.93%|24|2022-10-29|15/09/2022|0.06||276100000||2022-08-27|15/06/2022|0.05||245900000|
2023-01-02 01:01:26|07044|1162055|SS 603392|114.8B|114800000000|126.70|4,217,530|-17.06%|13|2023-03-24|15/12/2022||1.15|||2022-10-18|15/09/2022|1.38|1.16|2720000000|2720000000
2023-01-02 01:01:30|07045|1141907|SS 688028|2.98B|2980000000|31.27|543,037|-32.2%|18|2023-04-19|15/12/2022||0.45|||2022-10-29|15/09/2022|0.13|0.4|112000000|
2023-01-02 01:01:36|07046|1162058|SS 603267|28.7B|28700000000|101.16|1,726,564|-43.62%|16|2023-03-24|15/12/2022||0.99||769820000|2022-10-29|15/09/2022|0.7969|1.19|508770000|
2023-01-02 01:01:39|07047|1156679|SS 601816|241.6B|241600000000|4.92|81,635,570|1.86%|15|2023-05-01|15/12/2022||0.0181||8330000000|2022-10-31|15/09/2022|0.02|0.0138|7300000000|7300000000
2023-01-02 01:01:42|07048|100399|SS 600166|22.37B|22370000000|2.810|57,024,667|-18.31%|25|2022-10-29|15/09/2022|||12320000000||2022-08-31|15/06/2022|0.01||10790000000|
2023-01-02 01:01:45|07049|1162056|SS 603068|4.31B|4310000000|28.46|3,872,918|-46.86%|15|2022-10-31|15/09/2022|-0.68||153400000||2022-08-31|15/06/2022|-0.2||150300000|
2023-01-02 01:01:48|07050|1156734|SS 603719|14.67B|14670000000|36.87|6,115,104|-13.19%|18|2023-03-28|15/12/2022||0.07|||2022-10-31|15/09/2022|0.24|0.35|2110000000|2110000000
2023-01-02 01:01:51|07051|102958|SS 600681|5.8B|5800000000|4.27|3,920,113|-22.78%|24|2023-03-06|15/12/2022|||||2022-10-29|15/09/2022|0.04||749700000|
2023-01-02 01:01:55|07052|1081714|SS 603596|32.92B|32920000000|79.80|4,888,916|14.66%|25|2023-04-07|15/12/2022||0.54|||2022-10-28|15/09/2022|0.48|0.48|1570000000|3492000000
2023-01-02 01:01:58|07053|101008|SS 600980|2.64B|2640000000|13.93|1,629,669|-23%|23|2022-10-25|15/09/2022|0.09||290100000||2022-07-30|15/06/2022|0.12||192000000|
2023-01-02 01:02:01|07054|100663|SS 600510|6.68B|6680000000|6.60|19,215,590|-11.76%|24|2022-10-26|15/09/2022|0.14||3450000000||2022-08-23|15/06/2022|0.06||666100000|
2023-01-02 01:02:04|07055|100513|SS 600299|22.15B|22150000000|8.26|8,053,649|-32.95%|25|2023-03-30|15/12/2022||0.1085||3370000000|2022-10-28|15/09/2022|0.1|0.1361|3600000000|3600000000
2023-01-02 01:02:07|07056|1159375|SS 601696|29.36B|29360000000|10.57|28,092,308|-21.41%|16|2022-10-28|15/09/2022|0.09||807800000||2022-08-29|15/06/2022|0.1||747900000|
2023-01-02 01:02:10|07057|101162|SS 603167|3.45B|3450000000|7.36|3,924,190|-7.3%|25|2023-03-31|15/12/2022|||||2022-10-26|15/09/2022|0.07||408300000|
2023-01-02 01:02:13|07058|994592|SS 603727|3.23B|3230000000|11.46|7,132,772|-44.15%|24|2022-10-29|15/09/2022|0.05||745800000||2022-07-30|15/06/2022|0.13||1120000000|
2023-01-02 01:02:16|07059|994621|SS 603936|6.16B|6160000000|12.22|14,494,444|-28.95%|23|2023-04-21|15/12/2022||0.05||696640000|2022-10-28|15/09/2022|0.04||691190000|
2023-01-02 01:02:20|07060|100738|SS 600597|14.86B|14860000000|10.76|10,364,173|-25.9%|26|2023-03-28|15/12/2022||0.15||8250000000|2022-10-29|15/09/2022|0.065|0.07|6980000000|6980000000
2023-01-02 01:02:23|07061|102960|SS 600708|5.48B|5480000000|2.46|32,272,961|2.93%|24|2022-10-29|15/09/2022|||5340000000||2022-08-31|15/06/2022|-0.01||2160000000|
2023-01-02 01:02:26|07062|101074|SS 601339|8.4B|8400000000|5.70|6,964,266|-3.23%|25|2022-10-28|15/09/2022|0.17||1760000000||2022-07-29|15/06/2022|0.29||1990000000|
2023-01-02 01:02:30|07063|100479|SS 600258|27.9B|27900000000|24.80|13,072,055|-5.09%|26|2023-03-31|15/12/2022||-0.0995||1440000000|2022-10-29|15/09/2022|0.045|0.04|1510000000|1510000000
2023-01-02 01:02:33|07064|100622|SS 600455|1.38B|1380000000|22.12|1,343,033|-2.85%|23|2022-10-28|15/09/2022|0.15||59000000||2022-08-05|15/06/2022|0.16||57730000|
2023-01-02 01:02:36|07065|100826|SS 600707|14.86B|14860000000|4.14|29,289,194|-39.3%|24|2022-10-28|15/09/2022|-0.27||2020000000||2022-08-25|15/06/2022|-0.11||2120000000|
2023-01-02 01:02:40|07066|1054840|SS 601108|33.06B|33060000000|7.12|27,959,195|-32.95%|23|2022-10-27|15/09/2022|0.1||1320000000||2022-08-26|15/06/2022|0.1||1570000000|
2023-01-02 01:02:42|07067|101071|SS 601311|9.57B|9570000000|8.16|12,745,720|-46.77%|25|2022-10-27|15/09/2022|0.08||3460000000|12403000000|2022-08-12|15/06/2022|0.05||3000000000|
2023-01-02 01:02:45|07068|100474|SS 600230|6.86B|6860000000|16.49|19,043,343|15.8%|24|2022-10-25|15/09/2022|0.08||1230000000||2022-08-17|15/06/2022|0.15||1270000000|
2023-01-02 01:02:48|07069|1052655|SS 603106|2.68B|2680000000|5.15|17,446,900|-15.44%|23|2022-10-27|15/09/2022|-0.06||152800000||2022-08-25|15/06/2022|-0.05||128900000|
2023-01-02 01:02:52|07070|100412|SS 600180|5.95B|5950000000|5.66|7,010,189|-20.73%|24|2022-10-28|15/09/2022|-0.04||14960000000||2022-08-26|15/06/2022|0.14||12580000000|
2023-01-02 01:02:56|07071|942820|SS 601016|24.67B|24670000000|3.810|49,686,222|-41.47%|24|2023-03-31|15/12/2022||0.0266|||2022-10-29|15/09/2022|0.0355|0.0355|1180000000|
2023-01-02 01:02:59|07072|994544|SS 603098|15.19B|15190000000|28.22|1,709,781|-39.92%|23|2023-03-31|15/12/2022||0.2117||1860000000|2022-10-31|15/09/2022|0.0538|0.1441|1100000000|1490000000
2023-01-02 01:03:02|07073|996063|SS 601375|13.72B|13720000000|3.64|26,821,270|-25.87%|24|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.05||660000000|
2023-01-02 01:03:05|07074|942815|SS 600850|13.76B|13760000000|20.08|7,173,959|-23.52%|23|2022-10-29|15/09/2022|0.23||2710000000||2022-08-27|15/06/2022|0.3||2410000000|
2023-01-02 01:03:08|07075|996182|SS 603615|1.92B|1920000000|7.94|2,292,179|-8.42%|23|2022-10-24|15/09/2022|-0.01||170900000||2022-08-12|15/06/2022|-0.03||161900000|
2023-01-02 01:03:12|07076|100815|SS 600697|2.22B|2220000000|13.98|1,227,573|12.2%|24|2022-10-29|15/09/2022|0.18||1900000000||2022-08-31|15/06/2022|-0.56||1630000000|
2023-01-02 01:03:15|07077|942824|SS 603099|2.9B|2900000000|10.86|8,654,116|-0.91%|25|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|0.17||133200000|
2023-01-02 01:03:19|07078|100856|SS 600742|6.17B|6170000000|8.36|5,975,466|-30.1%|24|2022-10-25|15/09/2022|0.33||5800000000||2022-08-20|15/06/2022|0.19||4670000000|
2023-01-02 01:03:21|07079|100543|SS 600333|3.11B|3110000000|5.11|12,871,766|-13.97%|24|2022-10-30|15/09/2022|-0.03||341500000||2022-08-26|15/06/2022|-0.15||238500000|
2023-01-02 01:03:25|07080|100389|SS 600148|1.92B|1920000000|13.58|2,031,060|-22.49%|23|2022-10-27|15/09/2022|-0.05||126200000||2022-08-19|15/06/2022|0.01||157300000|
2023-01-02 01:03:27|07081|100652|SS 600496|7.95B|7950000000|3.95|24,870,955|-7.28%|26|2023-04-20|15/12/2022||0.1137||5190000000|2022-10-28|15/09/2022|0.135|0.135|3780000000|3780000000
2023-01-02 01:03:30|07082|100869|SS 600757|6.92B|6920000000|5.70|12,243,785|6.54%|24|2022-10-28|15/09/2022|0.09||1350000000||2022-08-26|15/06/2022|0.25||1770000000|
2023-01-02 01:03:33|07083|996067|SS 603035|8.08B|8080000000|21.25|7,841,400|19.92%|23|2022-10-25|15/09/2022|0.43||1040000000|2663000000|2022-08-23|15/06/2022|0.3||854000000|
2023-01-02 01:03:36|07084|100684|SS 600525|6.12B|6120000000|4.68|11,232,800|-21.74%|24|2022-10-29|15/09/2022|0.15||1910000000||2022-08-27|15/06/2022|0.08||1870000000|
2023-01-02 01:03:39|07085|945174|SS 603698|6.41B|6410000000|11.96|1,483,730|-34.86%|24|2022-10-28|15/09/2022|0.06||259100000||2022-08-26|15/06/2022|0.09||426000000|
2023-01-02 01:03:41|07086|1162042|SS 605288|2.58B|2580000000|38.03|783,542|-41.08%|12|2022-10-31|15/09/2022|0.15||267100000||2022-08-31|15/06/2022|0.36||323300000|
2023-01-02 01:03:46|07087|1057308|SS 603655|2.64B|2640000000|24.90|1,534,720|14.01%|23|2022-10-27|15/09/2022|0.05||47210000||2022-08-29|15/06/2022|0.01||33530000|
2023-01-02 01:03:49|07088|994550|SS 603203|7.31B|7310000000|29.49|1,667,320|3.98%|24|2022-10-31|15/09/2022|0.33||235500000||2022-08-30|15/06/2022|0.31||222900000|
2023-01-02 01:03:53|07089|994602|SS 603819|3.29B|3290000000|15.12|2,139,542|2.58%|23|2022-10-28|15/09/2022|-0.04||332900000||2022-08-29|15/06/2022|0.04||425800000|
2023-01-02 01:03:56|07090|948391|SS 603158|3.48B|3480000000|7.09|6,838,861|-39.84%|25|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022|0.1||650000000|
2023-01-02 01:03:59|07091|101118|SS 601799|36.39B|36390000000|127.37|1,447,753|-37.64%|24|2023-04-27|15/12/2022||1.15||2120000000|2022-10-28|15/09/2022|1.04|1.04|2250000000|2250000000
2023-01-02 01:04:02|07092|1043310|SS 603776|2.89B|2890000000|12.58|2,044,613|-39.32%|23|2022-10-28|15/09/2022|0.16||168500000||2022-08-19|15/06/2022|0.24||204100000|
2023-01-02 01:04:05|07093|100973|SS 600880|5.89B|5890000000|5.39|41,646,587|-28.23%|23|2022-10-29|15/09/2022|0.02||149400000||2022-08-30|15/06/2022|0.01||96070000|
2023-01-02 01:04:08|07094|1162079|SS 603053|8.13B|8130000000|9.15|2,906,136|-11.93%|14|2022-10-26|15/09/2022|0.11||||2022-08-12|15/06/2022|0.15|||
2023-01-02 01:04:14|07095|1056012|SS 603809|4.19B|4190000000|10.64|4,616,985|-32.76%|23|2022-10-15|15/09/2022|0.12||360000000|360000000|2022-08-31|15/06/2022|0.09||303000000|
2023-01-02 01:04:17|07096|100556|SS 600353|8.51B|8510000000|14.38|9,584,351|95.12%|23|2022-10-27|15/09/2022|0.04||276500000||2022-08-30|15/06/2022|0.04||299800000|
2023-01-02 01:04:22|07097|100828|SS 600711|18.55B|18550000000|5.89|28,095,540|-45.11%|25|2023-03-10|15/12/2022|||||2022-10-29|15/09/2022|0.01||4980000000|
2023-01-02 01:04:25|07098|100329|SS 600078|7.7B|7700000000|11.62|11,966,874|24.15%|24|2022-10-29|15/09/2022|-0.12||1300000000||2022-08-31|15/06/2022|0.8||1320000000|
2023-01-02 01:04:28|07099|101016|SS 600988|30.08B|30080000000|18.05|39,057,622|21.14%|24|2022-10-29|15/09/2022|-0.01||1430000000||2022-08-10|15/06/2022|0.17||1560000000|1560000000
2023-01-02 01:04:32|07100|100972|SS 600879|18.49B|18490000000|6.80|38,862,354|-17.48%|24|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|0.05||3560000000|
2023-01-02 01:04:35|07101|1095973|SS 601068|13.94B|13940000000|4.71|39,211,031|-22.79%|21|2022-10-26|15/09/2022|||5750000000||2022-08-09|15/06/2022|0.01||5570000000|
2023-01-02 01:04:38|07102|101139|SS 601965|19.47B|19470000000|19.38|4,728,858|4.14%|25|2023-04-24|15/12/2022||0.3|||2023-04-20|15/03/2023||||
2023-01-02 01:04:41|07103|100572|SS 600372|30.57B|30570000000|15.97|15,233,580|-28.67%|26|2023-03-16|15/12/2022||0.1444||3380000000|2022-10-29|15/09/2022|0.1288|0.1288|3040000000|3040000000
2023-01-02 01:04:44|07104|1162066|SS 603220|3.4B|3400000000|10.24|2,382,723|-35.15%|15|2022-10-28|15/09/2022|0.09||629300000||2022-08-24|15/06/2022|0.08||613700000|
2023-01-02 01:04:47|07105|994540|SS 603060|9.39B|9390000000|12.90|4,026,772|-19.79%|24|2023-04-03|15/12/2022||0.2859||1110000000|2022-10-26|15/09/2022|0.0822|0.1024|604000000|603120000
2023-01-02 01:04:49|07106|101132|SS 601898|74.74B|74740000000|8.62|31,765,510|37.04%|26|2023-03-22|15/12/2022||0.235|||2022-10-25|15/09/2022|0.45|0.475|57310000000|
2023-01-02 01:04:53|07107|101144|SS 601918|10.85B|10850000000|4.19|23,759,264|-7.71%|25|2023-03-24|15/12/2022|||||2022-10-29|15/09/2022|0.27||3300000000|
2023-01-02 01:04:56|07108|100414|SS 600150|99.74B|99740000000|22.28|40,799,176|-10.13%|25|2022-10-29|15/09/2022|0.28||14620000000||2022-08-30|15/06/2022|0.03||10870000000|
2023-01-02 01:04:59|07109|100384|SS 600138|11B|11000000000|15.19|37,554,130|46.34%|25|2023-04-21|15/12/2022||-0.1121||2060000000|2022-10-28|15/09/2022|0.05|0.05|1950000000|1950000000
2023-01-02 01:05:02|07110|942599|SS 603018|5.17B|5170000000|7.58|4,992,614|-9.33%|25|2023-03-08|15/12/2022||0.4686||2520000000|2022-10-31|15/09/2022|0.13|0.2376|980200000|1600000000
2023-01-02 01:05:05|07111|100362|SS 600115|90.26B|90260000000|5.53|43,347,382|7.17%|26|2023-03-30|15/12/2022||-0.2702||15300000000|2022-10-27|15/09/2022|-0.497|-0.1791|16500000000|13900000000
2023-01-02 01:05:08|07112|100803|SS 600675|18.62B|18620000000|3.08|34,036,378|2.33%|24|2023-03-24|15/12/2022|||||2022-10-28|15/09/2022|-0.02||590300000|
2023-01-02 01:05:11|07113|994508|SS 600977|25.39B|25390000000|13.60|21,697,878|6.17%|24|2023-05-01|15/12/2022||0.07||7130000000|2022-10-29|15/09/2022|-0.01|-0.01|712000000|1000000000
2023-01-02 01:05:15|07114|101045|SS 601106|20.09B|20090000000|2.930|18,043,392|-15.8%|24|2022-10-29|15/09/2022|||7220000000||2022-08-26|15/06/2022|||7380000000|
2023-01-02 01:05:18|07115|100549|SS 600340|9.77B|9770000000|2.51|63,403,933|-30.28%|26|2023-04-28|15/12/2022||2.3||58860000000|2022-10-29|15/09/2022|-0.26|0.7562|7620000000|19620000000
2023-01-02 01:05:21|07116|996065|SS 601881|72.23B|72230000000|9.29|25,622,897|-16.98%|25|2023-03-29|15/12/2022||0.14|||2022-10-27|15/09/2022|0.18|0.2|9070000000|8400000000
2023-01-02 01:05:23|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||||
2023-01-02 01:05:27|07118|100511|SS 600297|16.96B|16960000000|2.10|46,150,775|-21.35%|24|2023-04-27|15/12/2022||0.09||46570000000|2022-10-28|15/09/2022|0.00|0.06|35740000000|37440000000
2023-01-02 01:05:30|07119|101050|SS 601118|18.62B|18620000000|4.38|13,289,645|-17.05%|25|2022-10-29|15/09/2022|-0.01||4030000000||2022-08-27|15/06/2022|-0.01||3180000000|
2023-01-02 01:05:33|07120|942810|SS 600730|3.61B|3610000000|6.19|30,637,330|8.41%|24|2022-10-28|15/09/2022|0.01||42500000||2022-08-30|15/06/2022|0.01||31910000|
2023-01-02 01:05:38|07121|100429|SS 600195|11.87B|11870000000|11.62|10,029,661|-11.09%|24|2022-10-29|15/09/2022|0.14||1530000000|1530000000|2022-08-18|15/06/2022|0.12||1470000000|
2023-01-02 01:05:41|07122|101130|SS 601888|448.74B|448740000000|216.03|12,251,051|-1.54%|27|2023-05-01|15/12/2022||0.9232||16710000000|2023-04-21|15/03/2023||1.62||25900000000
2023-01-02 01:05:44|07123|100408|SS 600176|55.04B|55040000000|13.71|24,532,639|-24.67%|26|2023-03-21|15/12/2022||0.2916||4820000000|2022-10-22|15/09/2022|0.33|0.33|4190000000|4190000000
2023-01-02 01:05:47|07124|1009372|SS 603505|17.01B|17010000000|39.62|4,371,812|53.1%|23|2022-10-26|15/09/2022|0.14||232000000|234000000|2022-08-09|15/06/2022|0.14||272000000|
2023-01-02 01:05:50|07125|100874|SS 600764|16.32B|16320000000|22.96|3,438,455|-43.53%|24|2022-10-28|15/09/2022|0.12||1080000000||2022-08-30|15/06/2022|0.18||1020000000|
2023-01-02 01:05:57|07126|1162087|SS 603967|3.4B|3400000000|9.98|6,612,720|-9.34%|15|2022-10-27|15/09/2022|0.2||3150000000||2022-08-11|15/06/2022|0.19||3530000000|
2023-01-02 01:06:00|07127|100670|SS 600511|21.05B|21050000000|27.90|8,078,890|-11.51%|26|2023-03-24|15/12/2022|||||2022-10-22|15/09/2022|0.75||12540000000|
2023-01-02 01:06:03|07128|100325|SS 600056|25.77B|25770000000|17.23|117,012,623|104.25%|25|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.1||9270000000|
2023-01-02 01:06:06|07129|101128|SS 601872|45.66B|45660000000|5.59|92,233,843|36.34%|24|2023-03-29|15/12/2022||0.245|||2022-10-20|15/09/2022|0.13|0.14|7850000000|19132000000
2023-01-02 01:06:09|07130|101021|SS 600999|59.5B|59500000000|13.30|12,137,812|-24.65%|26|2023-03-28|15/12/2022||0.1|||2022-10-28|15/09/2022|0.21|0.25|4680000000|
2023-01-02 01:06:13|07131|101168|SS 603993|91.85B|91850000000|4.55|115,632,754|-18.46%|26|2023-03-30|15/12/2022||0.0781||39660000000|2022-10-23|15/09/2022|0.055|0.0822|40700000000|40410000000
2023-01-02 01:06:17|07132|101049|SS 601117|48.51B|48510000000|7.94|55,025,949|-33.83%|26|2023-04-28|15/12/2022||0.29|||2022-10-29|15/09/2022|0.18|0.18|45280000000|45320000000
2023-01-02 01:06:20|07133|954957|SS 601985|113.1B|113100000000|6.00|72,065,790|-27.71%|25|2023-04-27|15/12/2022||0.0941||17120000000|2022-10-28|15/09/2022|0.1481|0.14|18130000000|18130000000
2023-01-02 01:06:23|07134|100681|SS 600536|38.5B|38500000000|58.33|37,421,474|51.87%|25|2023-03-31|15/12/2022|||||2022-10-31|15/09/2022|-0.16||1970000000|1970000000
2023-01-02 01:06:26|07135|100366|SS 600111|90.56B|90560000000|25.05|52,731,058|-45.31%|26|2023-04-21|15/12/2022||0.5987||13390000000|2022-10-21|15/09/2022|0.5585|0.5585|7870000000|9820000000
2023-01-02 01:06:30|07136|994520|SS 601611|20.13B|20130000000|7.60|16,211,603|-23.77%|24|2022-10-27|15/09/2022|0.21||24480000000||2022-08-29|15/06/2022|0.11||26520000000|
2023-01-02 01:06:32|07137|101121|SS 601808|40.31B|40310000000|16.58|9,149,318|10.53%|26|2023-03-22|15/12/2022||0.01|||2022-10-27|15/09/2022|0.2|0.1|9030000000|
2023-01-02 01:06:36|07138|100548|SS 600339|16.64B|16640000000|2.98|56,151,588|-3.25%|24|2022-10-28|15/09/2022|0.04||17230000000||2022-08-31|15/06/2022|0.09||22730000000|
2023-01-02 01:06:39|07139|1043298|SS 601949|9.09B|9090000000|4.99|16,885,006|-14.55%|23|2022-10-31|15/09/2022|0.05||1410000000||2022-08-31|15/06/2022|0.1||1390000000|
2023-01-02 01:06:42|07140|100685|SS 600528|16.95B|16950000000|7.63|12,757,571|-7.06%|25|2023-03-31|15/12/2022|||||2022-10-21|15/09/2022|0.25||6570000000|
2023-01-02 01:06:46|07141|100373|SS 600125|7.13B|7130000000|5.46|20,624,934|5.81%|26|2023-03-31|15/12/2022||0.0488||3140000000|2022-10-29|15/09/2022|0.1426|0.1426|2900000000|2900000000
2023-01-02 01:06:49|07142|100768|SS 600636|4.15B|4150000000|9.46|34,211,499|-11.92%|23|2022-10-29|15/09/2022|0.13||140100000||2022-08-30|15/06/2022|0.02||64940000|
2023-01-02 01:06:52|07143|102088|SS 600217|6.87B|6870000000|4.92|31,795,441|-35.01%|24|2022-10-29|15/09/2022|||867300000||2022-08-30|15/06/2022|0.03||963900000|
2023-01-02 01:06:56|07144|102084|SS 600062|18.28B|18280000000|17.89|48,394,994|33.81%|26|2023-03-17|15/12/2022|||||2022-10-26|15/09/2022|0.23||2250000000|
2023-01-02 01:06:59|07145|1162035|SS 601698|49.81B|49810000000|11.42|10,285,750|-20.64%|14|2022-10-30|15/09/2022|0.06||665100000||2022-08-30|15/06/2022|0.04||662000000|
2023-01-02 01:07:04|07146|996064|SS 601858|8.54B|8540000000|10.81|17,620,492|22.56%|24|2022-10-29|15/09/2022|0.15||613900000||2022-08-31|15/06/2022|0.18||721200000|
2023-01-02 01:07:06|07147|1082120|SS 601066|184.69B|184690000000|23.75|16,003,136|-18.8%|22|2023-03-29|15/12/2022||0.213||4760000000|2022-10-28|15/09/2022|0.23|0.3459|8280000000|5810000000
2023-01-02 01:07:10|07148|101140|SS 601989|79.58B|79580000000|3.49|54,648,867|-17.3%|25|2022-10-29|15/09/2022|-0.03||11030000000||2022-08-27|15/06/2022|-0.03||8820000000|
2023-01-02 01:07:14|07149|100638|SS 600482|33.04B|33040000000|15.29|4,007,458|-22.39%|25|2022-10-29|15/09/2022|0.03||12340000000||2022-08-27|15/06/2022|0.08||7690000000|
2023-01-02 01:07:18|07150|101041|SS 601098|17.89B|17890000000|9.98|6,501,918|4.28%|25|2023-04-25|15/12/2022||0.2589||3820000000|2022-10-28|15/09/2022|0.13|0.2023|2440000000|2400000000
2023-01-02 01:07:21|07151|100298|SS 600029|123.12B|123120000000|7.60|63,258,598|11.6%|26|2023-03-28|15/12/2022||-0.3861||32940000000|2022-10-28|15/09/2022|-0.36|-0.1418|29340000000|28290000000
2023-01-02 01:07:24|07152|100367|SS 600118|25.48B|25480000000|21.55|11,952,192|-20.63%|25|2023-03-23|15/12/2022|||||2022-10-29|15/09/2022|0.05||2040000000|
2023-01-02 01:07:27|07153|100393|SS 600158|8.33B|8330000000|8.73|41,314,915|-42.26%|24|2022-10-30|15/09/2022|0.01|0.10|345700000|1922000000|2022-08-29|15/06/2022|-0||281600000|
2023-01-02 01:07:29|07154|1164175|SS 600956|31.4B|31400000000|9.64|8,135,850|-43.99%|12|2023-03-22|15/12/2022|||||2022-10-28|15/09/2022|0.01||2820000000|
2023-01-02 01:07:32|07155|100339|SS 600088|3.93B|3930000000|9.88|5,859,357|-13.33%|24|2022-10-29|15/09/2022|-0.08||189200000||2022-08-31|15/06/2022|-0.02||109800000|
2023-01-02 01:07:36|07156|101154|SS 603005|12.1B|12100000000|18.55|18,753,431|-46.12%|26|2023-03-30|15/12/2022||0.3063|||2022-10-31|15/09/2022|0.05|0.3938|255000000|1411000000
2023-01-02 01:07:39|07157|100280|SS 600007|15.95B|15950000000|15.83|5,029,004|9.93%|25|2023-03-23|15/12/2022|||||2022-10-29|15/09/2022|0.3||936600000|
2023-01-02 01:07:42|07158|101063|SS 601179|23.63B|23630000000|4.61|26,625,569|-16.94%|25|2022-10-28|15/09/2022|0.02||4660000000||2022-08-31|15/06/2022|0.05||4810000000|
2023-01-02 01:07:45|07159|1155894|SS 601916|144.74B|144740000000|2.94|61,643,815|-16%|15|2023-03-28|15/12/2022|||||2022-10-27|15/09/2022|0.21||15980000000|
2023-01-02 01:07:48|07160|1162076|SS 601512|11.95B|11950000000|7.99|2,538,486|-11.71%|16|2023-04-17|15/12/2022||0.42|||2022-10-28|15/09/2022|0.13|0.2|653500000|
2023-01-02 01:07:52|07161|102956|SS 600373|13B|13000000000|9.57|7,457,065|-22.57%|26|2023-03-29|15/12/2022||0.3134||3120000000|2022-10-29|15/09/2022|0.33|0.4664|2390000000|2700000000
2023-01-02 01:07:55|07162|100755|SS 600618|9.09B|9090000000|9.83|4,374,094|-20.79%|25|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|0.22||1310000000|
2023-01-02 01:07:58|07163|100380|SS 600132|61.65B|61650000000|127.38|4,366,150|-15.82%|25|2023-04-17|15/12/2022||0.245||2020000000|2022-10-28|15/09/2022|0.94|0.94|4250000000|4250000000
2023-01-02 01:08:01|07164|942825|SS 603100|12.35B|12350000000|31.29|5,323,573|47.87%|23|2022-10-31|15/09/2022|0.38||1600000000||2022-08-31|15/06/2022|0.37||1710000000|
2023-01-02 01:08:04|07165|996555|SS 600939|6.64B|6640000000|3.49|7,160,917|-14.67%|23|2022-10-27|15/09/2022|0.01||11790000000||2022-08-25|15/06/2022|0.05||14310000000|
2023-01-02 01:08:08|07166|100851|SS 600729|9.48B|9480000000|23.65|2,944,040|-9.11%|25|2023-03-20|15/12/2022||0.51||2450000000|2022-10-29|15/09/2022|0.62|0.7|4600000000|4600000000
2023-01-02 01:08:15|07167|100710|SS 600565|5.36B|5360000000|2.16|31,099,127|-11.48%|24|2023-03-28|15/12/2022|||||2022-10-29|15/09/2022|||9090000000|
2023-01-02 01:08:18|07168|100621|SS 600452|13.81B|13810000000|15.10|7,734,328|-10.03%|24|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|0.24|||
2023-01-02 01:08:21|07169|100496|SS 600279|4.71B|4710000000|3.97|5,311,169|-2.46%|23|2022-10-28|15/09/2022|0.02||1230000000||2022-08-26|15/06/2022|||1210000000|
2023-01-02 01:08:24|07170|942818|SS 600917|12.56B|12560000000|7.96|4,725,240|-5.13%|25|2022-10-29|15/09/2022|||1910000000||2022-08-27|15/06/2022|0.09||2050000000|
2023-01-02 01:08:28|07171|101025|SS 601005|6.84B|6840000000|1.580|33,530,612|-24.4%|25|2023-03-31|15/12/2022|||||2022-10-31|15/09/2022|-0.09||7650000000|
2023-01-02 01:08:31|07172|1010705|SS 603758|3.29B|3290000000|7.80|4,397,040|-8.56%|23|2022-10-28|15/09/2022|0.06||262600000||2022-08-22|15/06/2022|0.08||249300000|
2023-01-02 01:08:35|07173|100355|SS 600106|6.61B|6610000000|4.96|18,236,031|10.22%|24|2022-10-28|15/09/2022|||30280000||2022-08-26|15/06/2022|0.09||30320000|
2023-01-02 01:08:38|07174|1155475|SS 601077|39.9B|39900000000|3.53|41,825,640|-8.31%|26|2023-03-29|15/12/2022||0.13|||2022-10-28|15/09/2022|0.24|0.23|7230000000|
2023-01-02 01:08:44|07175|1162153|SS 601827|11.19B|11190000000|6.43|3,229,947|-27.91%|15|2023-03-29|15/12/2022||0.18|||2022-10-28|15/09/2022|0.16|0.24|1400000000|
2023-01-02 01:08:48|07176|994511|SS 601127|59.88B|59880000000|39.99|18,150,077|-32.85%|24|2023-05-01|15/12/2022||-0.47||18500000000|2022-10-29|15/09/2022|-0.63|-0.59|10710000000|10710000000
2023-01-02 01:08:51|07177|100378|SS 600129|16.74B|16740000000|30.06|9,313,410|33.84%|24|2022-10-28|15/09/2022|0.22||3360000000||2022-08-26|15/06/2022|0.19||3680000000|3680000000
2023-01-02 01:08:54|07178|100352|SS 600116|16.31B|16310000000|8.57|14,459,377|-26.5%|25|2023-03-27|15/12/2022|||||2022-10-28|15/09/2022|0.09||3040000000|
2023-01-02 01:08:57|07179|100945|SS 600847|2.35B|2350000000|15.32|2,480,785|-10.25%|24|2022-10-28|15/09/2022|-0.05||114500000||2022-08-30|15/06/2022|-0.05||101700000|
2023-01-02 01:09:01|07180|101039|SS 601158|24.62B|24620000000|5.13|6,213,849|-19.97%|25|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|0.16||1980000000|
2023-01-02 01:09:05|07181|945168|SS 603601|5.34B|5340000000|5.28|7,954,444|-40.44%|25|2023-04-19|15/12/2022||0.065||481000000|2022-10-29|15/09/2022|0.03|0.03|407760000|408000000
2023-01-02 01:09:08|07182|1043311|SS 603976|3.1B|3100000000|20.55|1,077,704|-39.77%|23|2022-10-27|15/09/2022|0.01||180000000||2022-08-25|15/06/2022|0.1||185800000|
2023-01-02 01:09:12|07183|1056003|SS 603083|2.87B|2870000000|11.24|13,308,742|-15.11%|23|2022-10-11|15/09/2022|0.64||1400000000||2022-08-18|15/06/2022|0.08||957500000|
2023-01-02 01:09:18|07184|100788|SS 600657|14.66B|14660000000|5.14|57,183,470|37.8%|24|2022-10-28|15/09/2022|0.04||4060000000||2022-08-29|15/06/2022|0.1||3780000000|
2023-01-02 01:09:21|07185|1052662|SS 603367|5.67B|5670000000|12.60|5,739,802|-5.62%|23|2022-10-17|15/09/2022|0.24||1050000000||2022-08-22|15/06/2022|0.19||993700000|
2023-01-02 01:09:24|07186|101093|SS 601608|15.14B|15140000000|3.49|14,869,617|-21.75%|24|2022-10-26|15/09/2022|||2500000000||2022-08-25|15/06/2022|0.02||2100000000|
2023-01-02 01:09:28|07187|100307|SS 600067|4.31B|4310000000|3.10|21,036,792|-21.52%|25|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022|-0.05||1990000000|
2023-01-02 01:09:31|07188|996084|SS 603628|4.22B|4220000000|15.34|9,584,747|14.73%|23|2022-10-28|15/09/2022|0.15||413200000||2022-08-30|15/06/2022|0.08||338400000|
2023-01-02 01:09:34|07189|100894|SS 600787|10.77B|10770000000|4.97|19,649,194|-20.35%|25|2023-03-20|15/12/2022|||||2022-10-28|15/09/2022|0.01||19750000000|
2023-01-02 01:09:36|07190|1162067|SS 600968|29.28B|29280000000|2.88|62,089,060|-1.71%|15|2022-10-25|15/09/2022|0.08||11090000000|38739000000|2022-08-30|15/06/2022|0.07||12090000000|12100000000
2023-01-02 01:09:40|07191|100852|SS 600737|14.84B|14840000000|6.94|18,111,013|-26.17%|24|2022-10-28|15/09/2022|0.06||7460000000||2022-08-30|15/06/2022|0.19||7030000000|
2023-01-02 01:09:43|07192|997534|SS 603908|4.06B|4060000000|60.86|2,149,058|46.65%|23|2022-10-28|15/09/2022|0.26||291000000||2022-08-31|15/06/2022|1.15||536000000|538330000
2023-01-02 01:09:47|07193|101145|SS 601919|154.5B|154500000000|10.29|93,486,176|-44.94%|26|2023-03-30|15/12/2022||0.73||82551000000|2022-10-28|15/09/2022|2.02||105760000000|
2023-01-02 01:09:49|07194|101124|SS 601866|12.41B|12410000000|2.420|47,769,187|-25.54%|26|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.08||5790000000|
2023-01-02 01:09:52|07195|100295|SS 600026|48.66B|48660000000|12.05|69,940,873|103.55%|26|2023-03-29|15/12/2022||0.18|||2022-10-28|15/09/2022|0.1008|0.07|4880000000|
2023-01-02 01:09:55|07196|100611|SS 600428|12.77B|12770000000|5.96|78,205,768|18.25%|24|2022-10-28|15/09/2022|0.2||3410000000||2022-08-26|15/06/2022|0.01||3010000000|
2023-01-02 01:09:59|07197|102097|SS 600890|208.51M|208510000|0.36|17,415,380|-84.68%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2023-01-02 01:10:02|07198|997891|SS 603903|2.31B|2310000000|9.04|1,135,678|-20%|23|2022-10-29|15/09/2022|0.1||326400000||2022-08-27|15/06/2022|0.1||351000000|
2023-01-02 01:10:06|07199|942809|SS 600685|21.02B|21020000000|20.76|11,679,262|-11.02%|26|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|0.0034||3030000000|
2023-01-02 01:10:10|07200|100315|SS 600072|8.76B|8760000000|11.90|11,149,967|-18.77%|24|2022-10-28|15/09/2022|0.02||809100000||2022-08-30|15/06/2022|0.05||943900000|
2023-01-02 01:10:13|07201|101161|SS 603128|13.84B|13840000000|10.74|14,269,718|-21.49%|24|2022-10-27|15/09/2022|0.2||5520000000||2022-08-23|15/06/2022|0.18||6120000000|
2023-01-02 01:10:16|07202|100836|SS 600715|4.49B|4490000000|2.42|24,773,670|-27.33%|24|2022-10-29|15/09/2022|-0.05||192000000||2022-08-30|15/06/2022|-0.07||153900000|
2023-01-02 01:10:19|07203|1162045|SS 603212|13.96B|13960000000|31.70|21,832,923|1.83%|13|2023-02-28|15/12/2022|||||2022-10-29|15/09/2022|0.12||963000000|
2023-01-02 01:10:24|07204|100504|SS 600288|5.28B|5280000000|12.13|1,985,152|-9.41%|24|2022-10-27|15/09/2022|-0.01||604400000||2022-08-18|15/06/2022|0.22||575600000|
2023-01-02 01:10:28|07205|100478|SS 600257|2.88B|2880000000|5.99|17,865,492|-18.5%|24|2022-10-29|15/09/2022|0.04||288500000||2022-08-13|15/06/2022|-0||320600000|
2023-01-02 01:10:31|07206|1052671|SS 603963|2.87B|2870000000|13.06|11,693,040|47.74%|23|2022-10-27|15/09/2022|-0.01||30770000||2022-08-25|15/06/2022|-0.02||29870000|
2023-01-02 01:10:34|07207|996080|SS 603360|4.45B|4450000000|17.57|3,405,280|34.74%|23|2022-10-29|15/09/2022|0.43||343600000||2022-08-16|15/06/2022|0.52||366400000|
2023-01-02 01:10:37|07208|101125|SS 601880|33.56B|33560000000|1.620|56,343,434|-6.36%|26|2023-03-28|15/12/2022|||||2022-10-27|15/09/2022|0.02||2860000000|
2023-01-02 01:10:41|07209|100734|SS 600593|2.16B|2160000000|16.74|1,917,982|36.76%|24|2022-10-29|15/09/2022|0.12||94340000||2022-08-27|15/06/2022|-0.3||21300000|
2023-01-02 01:10:44|07210|100833|SS 600719|2.06B|2060000000|5.08|2,071,741|23.3%|23|2022-10-27|15/09/2022|-0.15||||2022-08-11|15/06/2022|-0.08|||
2023-01-02 01:10:48|07211|100942|SS 600844|3.23B|3230000000|3.18|10,399,264|-14.29%|24|2023-02-27|15/12/2022|||||2022-10-28|15/09/2022|-0.04||230700000|
2023-01-02 01:10:51|07212|101181|SS 900921|206.35M|206350000|0.203|452,545|-10.96%|22|2023-02-27|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 01:10:54|07213|997892|SS 603955|2.51B|2510000000|18.50|2,799,983|39.73%|23|2022-10-25|15/09/2022|-0.12||29790000||2022-08-29|15/06/2022|0.16||95220000|
2023-01-02 01:10:57|07214|101026|SS 601006|99.31B|99310000000|6.68|31,247,581|4.37%|27|2023-04-27|15/12/2022||0.1185||21310000000|2023-04-26|15/03/2023||||
2023-01-02 01:11:01|07215|100813|SS 600694|5.15B|5150000000|18.10|1,919,020|-7.23%|25|2022-10-31|15/09/2022|0.2||1700000000|7932000000|2022-08-31|15/06/2022|0.65||1620000000|
2023-01-02 01:11:07|07216|1031219|SS 603233|37.67B|37670000000|39.60|7,520,020|12.85%|23|2023-04-27|15/12/2022||0.1663||5340000000|2022-10-28|15/09/2022|0.2201|0.2234|5100000000|5100000000
2023-01-02 01:11:10|07217|100858|SS 600744|8.51B|8510000000|4.190|10,598,482|-28.38%|23|2022-10-28|15/09/2022|0.01||||2022-08-24|15/06/2022|-0.09|||
2023-01-02 01:11:13|07218|101148|SS 601991|41.39B|41390000000|2.790|119,255,922|-13.89%|26|2023-03-29|15/12/2022||0.04|||2022-10-26|15/09/2022|-0.0509|0.06|31650000000|
2023-01-02 01:11:17|07219|100432|SS 600198|7.78B|7780000000|5.92|9,851,390|-33.11%|24|2022-10-28|15/09/2022|-0.03||201700000||2022-08-30|15/06/2022|0.02||277700000|
2023-01-02 01:11:20|07220|942602|SS 603019|32.41B|32410000000|22.14|20,711,844|-19.7%|26|2023-03-31|15/12/2022||0.66|||2022-10-27|15/09/2022|0.12|0.11|2360000000|2360000000
2023-01-02 01:11:23|07221|100748|SS 600611|6.9B|6900000000|3.02|5,150,453|-12.72%|24|2022-10-30|15/09/2022|-0.07||636200000||2022-08-30|15/06/2022|0.03||348700000|
2023-01-02 01:11:25|07222|101760|SS 900903|564.48M|564480000|0.249|520,976|-15.02%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2023-01-02 01:11:29|07223|1082138|SS 603587|7.26B|7260000000|15.22|1,354,684|-20.56%|23|2023-04-27|15/12/2022||0.37|||2022-10-28|15/09/2022|0.26|0.37|618000000|
2023-01-02 01:11:32|07224|996066|SS 603032|14.8B|14800000000|87.76|1,523,922|9.33%|24|2023-04-26|15/12/2022||0.76|||2022-10-28|15/09/2022|0.33|0.45|167800000|
2023-01-02 01:11:35|07225|100666|SS 600503|4.36B|4360000000|2.72|21,900,078|-15.53%|23|2022-10-27|15/09/2022|-0.02||9070000||2022-08-25|15/06/2022|0.02||128300000|
2023-01-02 01:11:38|07226|1057234|SS 603056|21.24B|21240000000|20.83|10,089,895|103.62%|24|2023-04-05|15/12/2022||0.08|||2022-10-28|15/09/2022|0.08|0.08|8020000000|
2023-01-02 01:11:41|07227|100926|SS 600826|4.9B|4900000000|9.19|3,612,096|-2.75%|25|2023-03-13|15/12/2022|||||2022-10-28|15/09/2022|0.06||97830000|
2023-01-02 01:11:45|07228|100969|SS 600875|62.32B|62320000000|21.02|28,894,671|-1.87%|26|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.23||12640000000|
2023-01-02 01:11:48|07229|100279|SS 600006|11.14B|11140000000|5.58|22,613,843|-18.06%|24|2022-10-29|15/09/2022|-0||2820000000||2022-08-31|15/06/2022|-0.01||2720000000|
2023-01-02 01:11:51|07230|100332|SS 600081|4.85B|4850000000|10.31|3,812,235|-24.58%|24|2022-10-29|15/09/2022|0.03||1700000000||2022-08-31|15/06/2022|0.01||1470000000|
2023-01-02 01:11:55|07231|955758|SS 601198|25.02B|25020000000|7.72|18,188,634|-33.62%|24|2022-10-28|15/09/2022|0.08||1020000000||2022-08-25|15/06/2022|0.08||1070000000|
2023-01-02 01:11:58|07232|100907|SS 600804|5.32B|5320000000|3.22|32,728,671|-48.06%|25|2022-10-29|15/09/2022|-0.02||924500000||2022-08-30|15/06/2022|-0.08||842800000|
2023-01-02 01:12:04|07233|994572|SS 603528|4.05B|4050000000|6.45|4,924,366|-7.73%|24|2022-10-29|15/09/2022|0.03||204000000||2022-08-26|15/06/2022|0.03||176000000|
2023-01-02 01:12:07|07234|994628|SS 603999|3.39B|3390000000|5.88|4,966,624|7.3%|24|2022-10-27|15/09/2022|0.06||327800000||2022-08-25|15/06/2022|0.04||289600000|
2023-01-02 01:12:11|07235|1081677|SS 601330|9.43B|9430000000|6.77|3,620,254|-35.15%|24|2023-03-28|15/12/2022||0.23|||2022-10-28|15/09/2022|0.11|0.22|1100000000|
2023-01-02 01:12:14|07236|100883|SS 600776|9.59B|9590000000|9.16|8,239,217|-20.42%|24|2022-10-30|15/09/2022|0.03||773700000||2022-08-28|15/06/2022|0.02||730700000|
2023-01-02 01:12:17|07237|101755|SS 900941|1.39B|1390000000|0.405|522,587|-13.46%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2023-01-02 01:12:20|07238|994562|SS 603377|4.53B|4530000000|6.43|7,200,978|-28.32%|25|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.04||320300000|
2023-01-02 01:12:23|07239|100340|SS 600093|561.22M|561220000|0.50|22,106,643|-80.08%|22|2022-09-01|15/06/2022|||||2022-04-30|15/03/2022|-0.1||144400000|
2023-01-02 01:12:25|07240|1079938|SS 603486|41.83B|41830000000|72.94|4,375,842|-51.68%|22|2023-04-24|15/12/2022||1.05||5720000000|2022-10-29|15/09/2022|0.43|0.43|3300000000|3290000000
2023-01-02 01:12:28|07241|100690|SS 600537|6.66B|6660000000|5.58|65,314,538|17.97%|24|2022-10-29|15/09/2022|0.02||2330000000||2022-08-31|15/06/2022|0.03||2100000000|
2023-01-02 01:12:31|07242|1024775|SS 603496|3.46B|3460000000|15.21|7,809,599|-1.87%|23|2022-10-26|15/09/2022|0.13||213700000||2022-08-19|15/06/2022|-0.03||98050000|
2023-01-02 01:12:35|07243|950057|SS 603869|4.17B|4170000000|8.40|6,737,575|-16.17%|24|2022-10-29|15/09/2022|0.05||306600000||2022-08-20|15/06/2022|0.02||313000000|
2023-01-02 01:12:38|07244|100906|SS 600803|49.53B|49530000000|16.10|7,744,954|-12.31%|25|2023-03-17|15/12/2022||0.5339||41560000000|2022-10-29|15/09/2022|0.497|0.5241|33500000000|33530000000
2023-01-02 01:12:41|07245|101152|SS 603002|4.48B|4480000000|4.97|5,818,464|-32.75%|24|2022-10-30|15/09/2022|0.02||645100000||2022-08-17|15/06/2022|0.49||854200000|
2023-01-02 01:12:45|07246|100510|SS 600295|30.39B|30390000000|15.19|7,919,618|-9.85%|24|2022-10-29|15/09/2022|0.65||8490000000||2022-08-31|15/06/2022|1.99||9910000000|
2023-01-02 01:12:48|07247|101193|SS 900936|3.25B|3250000000|1.629|649,745|10.92%|24|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 01:12:51|07248|1141903|SS 688018|7.25B|7250000000|90.15|941,980|-52.56%|18|2023-03-14|15/12/2022||0.74||418570000|2022-10-29|15/09/2022|0.26|0.625|335000000|335000000
2023-01-02 01:12:54|07249|996095|SS 603966|3.39B|3390000000|11.35|5,117,027|10.41%|23|2022-10-29|15/09/2022|0.22||537300000||2022-08-20|15/06/2022|0.21||460700000|
2023-01-02 01:12:57|07250|100764|SS 600622|4.9B|4900000000|3.27|45,795,182|11.99%|24|2022-10-31|15/09/2022|||1330000000||2022-08-30|15/06/2022|0.02||2530000000|
2023-01-02 01:13:01|07251|101115|SS 601788|21.67B|21670000000|14.87|70,047,528|-0.4%|26|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|0.26||3550000000|
2023-01-02 01:13:05|07252|100674|SS 600516|23.29B|23290000000|6.12|22,693,027|-43.44%|25|2023-04-18|15/12/2022||0.09|||2022-10-31|15/09/2022|0.0315|0.033|1250000000|
2023-01-02 01:13:08|07253|100669|SS 600507|14.04B|14040000000|6.02|10,869,080|-22.82%|25|2023-03-17|15/12/2022||0.2|||2022-10-29|15/09/2022|0.07|0.23|4850000000|
2023-01-02 01:13:11|07254|100962|SS 600869|11.21B|11210000000|5.05|32,043,834|-26.6%|24|2022-10-28|15/09/2022|0.06||5970000000||2022-08-11|15/06/2022|0.12||5770000000|
2023-01-02 01:13:14|07255|101109|SS 601700|5.85B|5850000000|5.11|19,749,598|-16.91%|23|2022-10-27|15/09/2022|-0.01||623200000||2022-08-29|15/06/2022|0.02||709200000|
2023-01-02 01:13:18|07256|100654|SS 600498|15.59B|15590000000|13.14|5,233,939|-26.92%|25|2023-04-17|15/12/2022||0.11||8560000000|2022-10-29|15/09/2022|0.11|0.17|7520000000|7520000000
2023-01-02 01:13:21|07257|101035|SS 601038|3.64B|3640000000|11.30|8,297,729|-19.8%|26|2023-03-28|15/12/2022|||||2022-10-27|15/09/2022|0.29||3690000000|
2023-01-02 01:13:23|07258|1162059|SS 601865|94.96B|94960000000|33.31|7,299,709|-42.51%|16|2023-03-27|15/12/2022||0.4565||3430000000|2022-10-27|15/09/2022|0.22|0.3153|3910000000|3510000000
2023-01-02 01:13:27|07259|994527|SS 603007|1.3B|1300000000|3.89|3,050,870|13.74%|24|2022-10-28|15/09/2022|-0.03||64640000||2022-08-29|15/06/2022|-0.08||38750000|
2023-01-02 01:13:30|07260|1010704|SS 603488|1.92B|1920000000|6.56|1,579,463|-28.15%|23|2022-10-30|15/09/2022|0.07||139100000||2022-08-29|15/06/2022|0.08||143000000|
2023-01-02 01:13:33|07261|100994|SS 600965|6.74B|6740000000|8.29|16,842,169|27.73%|23|2022-10-21|15/09/2022|0.06||315100000||2022-08-22|15/06/2022|0.03||240200000|
2023-01-02 01:13:36|07262|101127|SS 601901|52.52B|52520000000|6.38|31,104,378|-18.62%|24|2022-10-28|15/09/2022|0.06||1830000000||2022-08-23|15/06/2022|0.11||2410000000|
2023-01-02 01:13:39|07263|100741|SS 600601|5.75B|5750000000|2.63|32,218,410|8.23%|24|2022-10-31|15/09/2022|-0.1||1180000000||2022-08-27|15/06/2022|-0.04||1220000000|
2023-01-02 01:13:42|07264|1077010|SS 603045|1.93B|1930000000|14.25|3,178,090|-16.96%|23|2022-10-26|15/09/2022|-0.06||499800000||2022-08-25|15/06/2022|0.11||534700000|
2023-01-02 01:13:45|07265|996557|SS 603345|47.48B|47480000000|161.88|2,872,749|-5.21%|24|2023-04-19|15/12/2022||1.18||3940000000|2022-10-28|15/09/2022|0.8|0.8|2880000000|2880000000
2023-01-02 01:13:49|07266|1052661|SS 603363|11.23B|11230000000|12.89|30,248,017|1.5%|23|2022-10-29|15/09/2022|0.12||6590000000||2022-08-31|15/06/2022|-0.42||4660000000|
2023-01-02 01:13:52|07267|1010849|SS 603383|7.47B|7470000000|43.64|3,152,362|21.56%|24|2023-04-13|15/12/2022||0.59|||2022-10-26|15/09/2022|0.22|0.33|158000000|158000000
2023-01-02 01:13:55|07268|100905|SS 600802|2.45B|2450000000|5.35|4,031,291|-27.9%|24|2022-10-27|15/09/2022|-0.24||702700000||2022-08-27|15/06/2022|-0.09||678500000|
2023-01-02 01:13:58|07269|102095|SS 600693|4.26B|4260000000|4.89|28,510,593|21.04%|24|2022-10-26|15/09/2022|||399200000||2022-08-26|15/06/2022|0.07||401400000|
2023-01-02 01:14:01|07270|100301|SS 600033|7.96B|7960000000|2.90|8,990,256|2.84%|24|2022-10-29|15/09/2022|0.09||744600000||2022-08-31|15/06/2022|0.1||625300000|
2023-01-02 01:14:05|07271|1141898|SS 688010|3.4B|3400000000|19.50|410,261|-30.73%|18|2022-10-28|15/09/2022|0.05||212100000||2022-08-23|15/06/2022|-0.01||183000000|
2023-01-02 01:14:08|07272|100639|SS 600483|20.68B|20680000000|10.58|9,972,538|-35.01%|25|2023-04-25|15/12/2022||0.35|||2022-10-25|15/09/2022|0.31|0.31|3810000000|
2023-01-02 01:14:11|07273|942796|SS 600203|3.47B|3470000000|5.85|9,108,173|-43.04%|24|2022-10-28|15/09/2022|-0.12||3980000000||2022-08-15|15/06/2022|0.03||4210000000|
2023-01-02 01:14:15|07274|100650|SS 600493|1.7B|1700000000|6.24|17,931,670|2.3%|23|2022-10-28|15/09/2022|0.05||327700000||2022-08-26|15/06/2022|0.04||345600000|
2023-01-02 01:14:18|07275|996559|SS 603817|3.23B|3230000000|6.05|2,696,893|-2.89%|23|2022-10-27|15/09/2022|0.07||291400000||2022-08-22|15/06/2022|0.08||258300000|
2023-01-02 01:14:21|07276|1008685|SS 603826|24.53B|24530000000|52.41|1,625,625|36.91%|24|2023-03-01|15/12/2022|||||2022-10-26|15/09/2022|0.05||247000000|
2023-01-02 01:14:25|07277|100583|SS 600388|15.66B|15660000000|14.65|12,921,781|69.95%|25|2023-04-28|15/12/2022||0.19|||2022-10-18|15/09/2022|0.23|0.31|2590000000|
2023-01-02 01:14:27|07278|945169|SS 603686|3.54B|3540000000|8.63|2,757,899|-39.9%|24|2022-10-29|15/09/2022|0.15||1290000000||2022-08-24|15/06/2022|0.16||1220000000|
2023-01-02 01:14:31|07279|102094|SS 600592|2.77B|2770000000|6.95|3,011,157|-32.85%|24|2022-10-26|15/09/2022|-0.06||398100000||2022-08-26|15/06/2022|0.02||442100000|
2023-01-02 01:14:37|07280|942811|SS 600753|3.25B|3250000000|14.09|5,170,902|-13.61%|23|2022-10-27|15/09/2022|-0.01||323000000||2022-08-18|15/06/2022|0.02||655100000|
2023-01-02 01:14:40|07281|100359|SS 600103|4.98B|4980000000|2.250|18,945,254|-20.21%|23|2022-10-26|15/09/2022|0.02||702300000||2022-08-22|15/06/2022|0.03||804400000|
2023-01-02 01:14:43|07282|1024774|SS 603933|2.52B|2520000000|11.98|3,684,285|-21.08%|23|2022-10-28|15/09/2022|0.06||571600000||2022-08-26|15/06/2022|0.08||564500000|
2023-01-02 01:14:47|07283|996088|SS 603668|7.69B|7690000000|17.92|6,827,497|42.79%|25|2023-04-05|15/12/2022||0.15|||2022-10-21|15/09/2022|0.21|0.21|2000000000|
2023-01-02 01:14:50|07284|945170|SS 603678|18.75B|18750000000|40.94|3,499,302|-45.88%|25|2023-03-22|15/12/2022||0.8|||2022-10-28|15/09/2022|0.48|0.7|876000000|
2023-01-02 01:14:53|07285|100718|SS 600573|2.74B|2740000000|10.97|8,192,188|8.51%|24|2022-10-25|15/09/2022|0.13||234500000||2022-08-24|15/06/2022|0.07||186400000|
2023-01-02 01:14:56|07286|100789|SS 600660|87.82B|87820000000|35.07|10,023,329|-25.6%|26|2023-03-17|15/12/2022||0.4673||7020000000|2022-10-20|15/09/2022|0.58|0.3954|7540000000|6690000000
2023-01-02 01:14:58|07287|1162043|SS 603893|28.47B|28470000000|68.81|2,438,790|-49.74%|15|2023-04-25|15/12/2022||0.435||732890000|2022-10-28|15/09/2022|0.01|0.335|328000000|328000000
2023-01-02 01:15:02|07288|996082|SS 603444|22.48B|22480000000|312.84|631,769|-25.84%|24|2023-04-05|15/12/2022||3.82||1470000000|2022-10-27|15/09/2022|4.5|4.58|1320000000|1300000000
2023-01-02 01:15:05|07289|1164174|SS 603087|18.43B|18430000000|32.58|5,084,013|-53.68%|13|2022-10-28|15/09/2022|-0.39||402100000||2022-08-26|15/06/2022|-0.55||144800000|
2023-01-02 01:15:09|07290|994613|SS 603886|4.71B|4710000000|19.62|2,418,176|-16.69%|23|2022-10-27|15/09/2022|0.98||1080000000||2022-08-25|15/06/2022|0.34||611300000|
2023-01-02 01:15:12|07291|1052653|SS 601086|2.98B|2980000000|4.50|14,357,626|13.64%|23|2022-10-28|15/09/2022|0.01||176500000||2022-08-26|15/06/2022|0.01||196600000|
2023-01-02 01:15:14|07292|100694|SS 600543|2.01B|2010000000|6.28|10,099,326|-9.9%|24|2022-10-28|15/09/2022|-0.04||27260000||2022-08-26|15/06/2022|-0.06||19650000|
2023-01-02 01:15:17|07293|100839|SS 600720|7.72B|7720000000|9.93|10,195,786|-4.52%|25|2023-03-23|15/12/2022||0.01|||2022-10-29|15/09/2022|0.44|0.7|2510000000|
2023-01-02 01:15:20|07294|100364|SS 600108|6.11B|6110000000|3.140|21,177,258|-11.05%|24|2022-10-28|15/09/2022|||763900000||2022-08-26|15/06/2022|||809300000|
2023-01-02 01:15:23|07295|100889|SS 600795|76.16B|76160000000|4.270|169,829,245|34.7%|26|2023-04-18|15/12/2022||0.1|||2022-10-25|15/09/2022|0.15|0.08|55120000000|
2023-01-02 01:15:26|07296|101023|SS 601002|4.44B|4440000000|4.64|7,187,245|-10.25%|24|2022-10-27|15/09/2022|0.01||654800000||2022-08-29|15/06/2022|0.05||730400000|
2023-01-02 01:15:30|07297|100580|SS 600383|46.18B|46180000000|10.23|100,825,649|-21.13%|26|2023-04-17|15/12/2022||0.9992||49920000000|2022-10-28|15/09/2022|0.26|0.3487|24960000000|19420000000
2023-01-02 01:15:32|07298|100870|SS 600759|4.96B|4960000000|2.190|18,161,343|-22.61%|24|2022-10-31|15/09/2022|-0.03||770000000||2022-08-26|15/06/2022|0.02||655400000|
2023-01-02 01:15:35|07299|1031221|SS 603387|6.34B|6340000000|12.50|12,575,145|-12.76%|23|2022-10-27|15/09/2022|0.28||404000000||2022-08-24|15/06/2022|0.22||402500000|
2023-01-02 01:15:39|07300|997894|SS 603986|68.66B|68660000000|102.47|14,778,887|-41.73%|25|2023-04-19|15/12/2022||0.5823||1770000000|2022-10-29|15/09/2022|0.85|0.8493|1990000000|1990000000
2023-01-02 01:15:43|07301|100413|SS 600182|4.73B|4730000000|14.00|1,329,315|4.01%|24|2022-10-28|15/09/2022|0.02||920800000||2022-08-25|15/06/2022|0.02||794400000|
2023-01-02 01:15:46|07302|100708|SS 600562|21.05B|21050000000|16.95|9,159,593|-7.78%|24|2022-10-28|15/09/2022|0.06||540000000||2022-08-27|15/06/2022|0.17||888000000|
2023-01-02 01:15:52|07303|100433|SS 600199|17.56B|17560000000|26.72|16,991,593|58.01%|24|2022-10-29|15/09/2022|-0.12||213000000||2022-08-31|15/06/2022|-0.06||256900000|
2023-01-02 01:15:55|07304|1162041|SS 603195|86.11B|86110000000|143.26|779,163|-14.37%|16|2023-04-27|15/12/2022||1.36||3930000000|2022-10-28|15/09/2022|1.42|1.42|3640000000|3640000000
2023-01-02 01:15:58|07305|1162090|SS 603256|6.17B|6170000000|6.52|3,398,409|-23.83%|14|2022-10-28|15/09/2022|0.01||120700000||2022-08-30|15/06/2022|0.02||162200000|
2023-01-02 01:16:02|07306|100534|SS 600323|15.05B|15050000000|18.46|2,834,779|-12.01%|26|2023-03-23|15/12/2022||0.68|||2022-10-27|15/09/2022|0.39|0.39|3480000000|11777000000
2023-01-02 01:16:05|07307|101100|SS 601633|203.98B|203980000000|29.62|21,633,960|-38.98%|26|2023-03-24|15/12/2022||0.2522||45920000000|2022-10-20|15/09/2022|0.28|0.1997|37350000000|37210000000
2023-01-02 01:16:08|07308|994560|SS 603336|3.08B|3080000000|6.96|9,575,057|-10.88%|24|2022-10-27|15/09/2022|0.05||286700000||2022-08-19|15/06/2022|0.04||233100000|
2023-01-02 01:16:12|07309|100342|SS 600094|7.21B|7210000000|3.13|22,125,899|-11.58%|24|2022-10-28|15/09/2022|||1540000000||2022-08-12|15/06/2022|0.04||1230000000|
2023-01-02 01:16:15|07310|101197|SS 900940|1.05B|1050000000|0.313|310,006|-7.67%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2023-01-02 01:16:18|07311|100420|SS 600185|19.32B|19320000000|10.43|65,495,770|50.94%|24|2022-10-28|15/09/2022|-0.07||599800000||2022-08-30|15/06/2022|-0.02||811600000|
2023-01-02 01:16:22|07312|100745|SS 600606|41.74B|41740000000|2.98|108,300,766|-24.47%|27|2023-04-25|15/12/2022||0.1316||219330000000|2023-04-24|15/03/2023||0.0579||59450000000
2023-01-02 01:16:28|07313|100437|SS 600206|10.87B|10870000000|12.84|16,911,993|-21.61%|25|2023-03-17|15/12/2022|||||2022-10-29|15/09/2022|0.09||4330000000|
2023-01-02 01:16:32|07314|101007|SS 600979|4.08B|4080000000|3.30|16,171,339|-8.84%|23|2022-10-28|15/09/2022|0.04||||2022-08-26|15/06/2022|0.06|||
2023-01-02 01:16:35|07315|1052664|SS 603386|3.34B|3340000000|10.23|2,599,784|-31.67%|23|2022-10-29|15/09/2022|0.13||607500000||2022-08-26|15/06/2022|0.13||687600000|
2023-01-02 01:16:39|07316|1024788|SS 603335|2.63B|2630000000|6.20|10,034,187|-1.9%|23|2022-10-27|15/09/2022|-0.02||485800000||2022-08-18|15/06/2022|-0||409200000|
2023-01-02 01:16:42|07317|102967|SS 603328|6.48B|6480000000|6.49|7,502,757|-18.88%|24|2022-10-25|15/09/2022|0.1||817300000||2022-08-24|15/06/2022|0.08||783300000|
2023-01-02 01:16:45|07318|1052669|SS 603813|1.54B|1540000000|14.52|772,682|-13.93%|23|2022-10-25|15/09/2022|0.08||148000000||2022-08-16|15/06/2022|0.13||105900000|
2023-01-02 01:16:49|07319|100614|SS 600433|7.39B|7390000000|4.07|12,933,294|-16.94%|24|2022-10-28|15/09/2022|0.06||2070000000||2022-08-29|15/06/2022|0.06||2090000000|
2023-01-02 01:16:52|07320|100796|SS 600673|25.18B|25180000000|8.69|25,261,312|-2.14%|24|2023-03-28|15/12/2022|||||2022-10-31|15/09/2022|0.03||2790000000|
2023-01-02 01:16:55|07321|1057309|SS 603848|5.59B|5590000000|13.95|1,616,653|0.72%|23|2023-04-18|15/12/2022||0.29|||2022-10-28|15/09/2022|0.3|0.3|385000000|
2023-01-02 01:16:57|07322|1141914|SS 688388|10.5B|10500000000|44.85|3,721,010|-64.28%|19|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.64||1350000000|1350000000
2023-01-02 01:17:01|07323|1008684|SS 603797|3.18B|3180000000|5.52|2,359,171|-20.92%|23|2022-10-28|15/09/2022|0.13||254900000||2022-08-26|15/06/2022|0.11||247300000|
2023-01-02 01:17:04|07324|1159376|SS 603983|13.56B|13560000000|33.74|3,102,615|5.87%|18|2023-04-28|15/12/2022||0.2811||731490000|2022-10-29|15/09/2022|0.01|0.01|327000000|347000000
2023-01-02 01:17:07|07325|100961|SS 600868|5.07B|5070000000|2.67|20,434,225|-10.1%|23|2022-10-27|15/09/2022|0.01||156300000||2022-08-22|15/06/2022|0.01||139400000|
2023-01-02 01:17:11|07326|100579|SS 600382|3.22B|3220000000|4.18|4,550,329|-26.28%|24|2022-10-27|15/09/2022|0.08||178600000||2022-08-29|15/06/2022|0.24||314100000|
2023-01-02 01:17:14|07327|100732|SS 600589|1.44B|1440000000|2.05|5,084,594|-9.29%|24|2022-10-25|15/09/2022|-0.07||303800000||2022-08-25|15/06/2022|-0.05||119300000|
2023-01-02 01:17:17|07328|955765|SS 603838|1.86B|1860000000|5.81|2,368,223|-25.61%|24|2022-10-27|15/09/2022|-0.01||54110000||2022-08-03|15/06/2022|||66510000|
2023-01-02 01:17:20|07329|994553|SS 603268|1.66B|1660000000|13.34|710,660|-44.92%|24|2022-10-25|15/09/2022|-0.46||90320000||2022-08-22|15/06/2022|-0.14||54920000|
2023-01-02 01:17:23|07330|1162097|SS 603863|2.63B|2630000000|12.85|6,310,734|40.74%|16|2022-10-28|15/09/2022|-0.34||223500000||2022-08-29|15/06/2022|-0.28||265000000|
2023-01-02 01:17:27|07331|994558|SS 603322|2.57B|2570000000|16.30|3,617,243|29.26%|24|2022-10-28|15/09/2022|0.29||534800000||2022-08-17|15/06/2022|0.17||320200000|
2023-01-02 01:17:30|07332|1052668|SS 603725|1.44B|1440000000|6.91|2,257,508|-15.21%|23|2022-10-28|15/09/2022|0.01||713800000||2022-08-30|15/06/2022|0.07||740400000|
2023-01-02 01:17:33|07333|1081729|SS 603348|15.35B|15350000000|57.57|4,214,652|-1.44%|24|2022-10-28|15/09/2022|0.39||1450000000||2022-08-16|15/06/2022|0.2||1200000000|
2023-01-02 01:17:36|07334|102090|SS 600256|59.18B|59180000000|9.02|111,316,715|37.92%|24|2023-04-13|15/12/2022||0.06|||2022-10-20|15/09/2022|0.4983|0.2|15960000000|15960000000
2023-01-02 01:17:39|07335|100743|SS 600603|13.37B|13370000000|8.18|30,392,811|106.05%|25|2023-03-22|15/12/2022|||||2022-10-29|15/09/2022|0.02||102900000|
2023-01-02 01:17:43|07336|101080|SS 601333|14.63B|14630000000|2.27|37,890,431|1.34%|26|2023-03-29|15/12/2022||-0.167||5320000000|2022-10-27|15/09/2022|-0.032|0.0716|5750000000|5520000000
2023-01-02 01:17:46|07337|101142|SS 601996|3.03B|3030000000|2.700|7,162,413|-17.68%|25|2023-03-29|15/12/2022||0.06|||2022-10-28|15/09/2022|0.01|0.05|607900000|
2023-01-02 01:17:50|07338|100523|SS 600310|4.63B|4630000000|3.16|14,956,059|-33.94%|25|2023-03-23|15/12/2022|||||2022-10-27|15/09/2022|-0.07|||
2023-01-02 01:17:53|07339|100459|SS 600236|45.4B|45400000000|5.76|15,218,416|-10.28%|25|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|0.16|||
2023-01-02 01:17:57|07340|942831|SS 603368|6.76B|6760000000|18.67|7,137,530|-1.94%|24|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022|0.57||5020000000|
2023-01-02 01:18:00|07341|954955|SS 601368|4.64B|4640000000|5.26|3,845,190|-2.23%|24|2022-10-25|15/09/2022|0.06||598600000||2022-08-24|15/06/2022|0.04||576300000|
2023-01-02 01:18:03|07342|994506|SS 600936|6.05B|6050000000|3.62|6,562,194|19.08%|24|2022-10-29|15/09/2022|-0.1||343300000||2022-08-31|15/06/2022|-0.06||492600000|
2023-01-02 01:18:06|07343|100568|SS 600368|4.22B|4220000000|3.76|9,048,491|-7.62%|25|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022|0.12||354300000|
2023-01-02 01:18:09|07344|100472|SS 600252|9.1B|9100000000|2.63|32,076,002|-31.87%|25|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.01||700500000|
2023-01-02 01:18:12|07345|100880|SS 600771|13.62B|13620000000|27.82|10,971,271|-35.39%|24|2022-10-28|15/09/2022|-0.12||341900000||2022-08-26|15/06/2022|||242000000|
2023-01-02 01:18:15|07346|101068|SS 601238|95.53B|95530000000|11.03|32,497,739|-27.39%|26|2023-03-31|15/12/2022||0.2599||29310000000|2022-10-27|15/09/2022|0.2126|0.3042|29150000000|29050000000
2023-01-02 01:18:19|07347|100277|SS 600004|35.52B|35520000000|15.01|26,186,205|24.46%|25|2023-05-01|15/12/2022||-0.025||1260000000|2022-10-29|15/09/2022|-0.0757|-0.05|1260000000|1260000000
2023-01-02 01:18:25|07348|994609|SS 603861|3.27B|3270000000|7.47|2,637,290|-34.19%|23|2022-10-28|15/09/2022|0.09||973900000||2022-08-25|15/06/2022|-0||742600000|
2023-01-02 01:18:28|07349|100542|SS 600332|32.92B|32920000000|29.79|16,784,972|-12.89%|26|2023-03-17|15/12/2022||0.37||13380000000|2022-10-25|15/09/2022|0.544|0.72|17590000000|21190000000
2023-01-02 01:18:32|07350|100348|SS 600098|19.47B|19470000000|5.55|19,127,089|-31.31%|24|2022-10-29|15/09/2022|0.14||14800000000||2022-08-31|15/06/2022|0.13||12370000000|
2023-01-02 01:18:34|07351|1141905|SS 688020|4.23B|4230000000|52.77|1,610,363|-42.11%|17|2022-10-27|15/09/2022|-0.27||68140000||2022-08-12|15/06/2022|-0.24||75130000|
2023-01-02 01:18:38|07352|100984|SS 600894|5.53B|5530000000|6.45|2,623,562|-14.46%|24|2022-10-29|15/09/2022|0.24||1820000000||2022-08-27|15/06/2022|0.25||1930000000|
2023-01-02 01:18:41|07353|945719|SS 603898|3.4B|3400000000|11.32|2,246,312|-7.67%|25|2023-03-29|15/12/2022|||||2022-10-25|15/09/2022|0.73||1060000000|1400000000
2023-01-02 01:18:45|07354|1043306|SS 603535|4.17B|4170000000|17.87|1,463,511|-14.46%|24|2023-03-08|15/12/2022|||||2022-10-26|15/09/2022|0.86||334600000|
2023-01-02 01:18:49|07355|1052670|SS 603882|36.53B|36530000000|78.20|4,150,453|-29.78%|23|2023-04-20|15/12/2022||0.9667||3640000000|2022-10-28|15/09/2022|1.72|1.73|3900000000|3900000000
2023-01-02 01:18:52|07356|100799|SS 600684|3.23B|3230000000|3.81|31,226,360|7.02%|24|2022-10-27|15/09/2022|-0.83||515700000||2022-08-25|15/06/2022|-0.76||163400000|
2023-01-02 01:18:55|07357|1031313|SS 601228|23.77B|23770000000|3.15|16,145,208|-5.41%|23|2022-10-28|15/09/2022|0.03||2780000000||2022-08-30|15/06/2022|0.06||3400000000|
2023-01-02 01:18:58|07358|1024793|SS 603043|14.65B|14650000000|25.82|5,407,175|7.32%|24|2023-04-19|15/12/2022||0.32|||2022-10-28|15/09/2022|0.73|0.73|1920000000|1650000000
2023-01-02 01:19:04|07359|1162061|SS 603390|3.22B|3220000000|6.49|1,905,473|-29.23%|15|2022-10-27|15/09/2022|-0.04||130000000||2022-08-24|15/06/2022|-0.08||83580000|
2023-01-02 01:19:08|07360|100588|SS 600393|4.41B|4410000000|1.740|78,668,704|22.54%|23|2022-10-30|15/09/2022|-0.02||196100000||2022-08-08|15/06/2022|-0.22||910500000|
2023-01-02 01:19:10|07361|942828|SS 603166|3.99B|3990000000|6.18|3,760,627|-28.88%|24|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|0.02||266000000|
2023-01-02 01:19:13|07362|994509|SS 600996|17.85B|17850000000|14.89|49,085,722|167.32%|23|2022-10-29|15/09/2022|-0.26||483700000||2022-08-30|15/06/2022|||708100000|
2023-01-02 01:19:16|07363|100455|SS 600227|5.13B|5130000000|3.030|14,317,890|-20.05%|23|2022-10-28|15/09/2022|-0.07||550000000||2022-08-22|15/06/2022|-0.01||802400000|
2023-01-02 01:19:19|07364|1055999|SS 600903|8.84B|8840000000|7.75|7,151,402|-19.94%|23|2022-10-27|15/09/2022|-0.02||1070000000||2022-08-26|15/06/2022|-0.02||1330000000|
2023-01-02 01:19:23|07365|100676|SS 600523|7.75B|7750000000|19.54|3,798,336|-19.92%|25|2023-03-14|15/12/2022|||||2022-10-28|15/09/2022|0.12||549500000|
2023-01-02 01:19:26|07366|100589|SS 600395|14.43B|14430000000|6.72|26,194,789|-7.57%|24|2023-04-24|15/12/2022||0.17|||2022-10-28|15/09/2022|0.19|0.24|2810000000|
2023-01-02 01:19:29|07367|100567|SS 600367|4.52B|4520000000|15.41|6,869,304|-17.06%|23|2022-10-27|15/09/2022|0.09||640000000||2022-08-11|15/06/2022|0.37||610700000|
2023-01-02 01:19:32|07368|1162039|SS 603439|5.64B|5640000000|13.72|20,305,590|-13.05%|15|2023-03-01|15/12/2022|||||2022-10-29|15/09/2022|0.1||280400000|
2023-01-02 01:19:35|07369|1043304|SS 603458|2.96B|2960000000|9.44|2,617,695|-28.75%|23|2022-10-29|15/09/2022|0.16||345800000||2022-08-27|15/06/2022|0.17||714500000|
2023-01-02 01:19:39|07370|101018|SS 600992|5.75B|5750000000|23.47|19,586,042|137.07%|23|2022-10-27|15/09/2022|0.01||536000000||2022-08-30|15/06/2022|0.01||681000000|
2023-01-02 01:19:43|07371|100735|SS 600594|4.38B|4380000000|5.53|28,380,513|-31.98%|25|2022-10-28|15/09/2022|0.09||653100000||2022-08-26|15/06/2022|0.1||758200000|
2023-01-02 01:19:46|07372|100486|SS 600268|5.4B|5400000000|7.66|14,132,369|-23.63%|25|2023-03-27|15/12/2022|||||2022-10-27|15/09/2022|0.06||1560000000|
2023-01-02 01:19:50|07373|996087|SS 603639|8.69B|8690000000|25.54|1,892,745|1.71%|23|2022-10-29|15/09/2022|0.29||992000000||2022-08-26|15/06/2022|0.55||1610000000|
2023-01-02 01:19:53|07374|100449|SS 600221|80.44B|80440000000|1.860|186,176,491|0%|24|2022-10-31|15/09/2022|-0.24||7650000000||2022-08-31|15/06/2022|-0.28||4700000000|
2023-01-02 01:19:57|07375|101758|SS 900945|11.66B|11660000000|0.289|1,015,940|17.96%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 01:20:00|07376|994542|SS 603069|8.33B|8330000000|26.36|13,575,838|81.29%|24|2023-04-26|15/12/2022||0.03|||2022-10-28|15/09/2022|-0.21|0.06|127900000|
2023-01-02 01:20:03|07377|100671|SS 600515|57.36B|57360000000|5.02|114,848,032|10.82%|24|2022-10-27|15/09/2022|0.14||689000000||2022-08-24|15/06/2022|-0||1080000000|
2023-01-02 01:20:07|07378|943643|SS 601969|15.06B|15060000000|7.41|17,332,039|-38.3%|26|2023-03-27|15/12/2022|||||2022-10-29|15/09/2022|0.08||1050000000|
2023-01-02 01:20:09|07379|100939|SS 600837|56.05B|56050000000|8.69|35,073,825|-29.12%|26|2023-03-30|15/12/2022||0.1447||10030000000|2022-10-28|15/09/2022|0.11|0.2015|6830000000|7520000000
2023-01-02 01:20:13|07380|100647|SS 600477|9.59B|9590000000|4.05|48,202,185|-1.94%|25|2023-04-17|15/12/2022||0.04|||2022-10-29|15/09/2022|0.02|0.09|2740000000|
2023-01-02 01:20:16|07381|100374|SS 600126|13.95B|13950000000|4.13|9,803,858|-19.49%|24|2022-10-29|15/09/2022|-0.01||10550000000||2022-08-20|15/06/2022|0.04||13970000000|
2023-01-02 01:20:19|07382|994554|SS 603298|14.56B|14560000000|16.81|5,082,819|-1.98%|24|2022-10-22|15/09/2022|0.31||3840000000|3840000000|2022-08-18|15/06/2022|0.3||3920000000|
2023-01-02 01:20:23|07383|101053|SS 601177|3.27B|3270000000|8.17|2,106,296|-9.32%|24|2022-10-27|15/09/2022|0.11||483900000||2022-08-17|15/06/2022|0.13||658700000|
2023-01-02 01:20:26|07384|945720|SS 603618|3.63B|3630000000|5.26|5,809,030|-27.25%|23|2022-10-27|15/09/2022|0.03||2230000000||2022-08-26|15/06/2022|0.08||2300000000|
2023-01-02 01:20:29|07385|994552|SS 603258|5.29B|5290000000|21.87|1,962,637|-27.1%|25|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.21||184000000|
2023-01-02 01:20:32|07386|942835|SS 603806|88.49B|88490000000|66.44|8,383,274|-28.75%|25|2023-03-24|15/12/2022||0.78||6810000000|2022-10-29|15/09/2022|0.36|0.36|4530000000|4530000000
2023-01-02 01:20:36|07387|1043308|SS 603602|2.33B|2330000000|11.42|5,514,648|11.09%|23|2022-10-28|15/09/2022|0.04||259100000||2022-08-22|15/06/2022|0.09||346400000|
2023-01-02 01:20:39|07388|100915|SS 600814|5.44B|5440000000|7.39|7,639,382|13.17%|24|2022-10-27|15/09/2022|0.13||561700000||2022-08-30|15/06/2022|0.07||432500000|
2023-01-02 01:20:42|07389|1164176|SS 605166|3.85B|3850000000|12.21|1,500,496|-23.3%|12|2022-10-30|15/09/2022|0.23||1440000000||2022-08-28|15/06/2022|0.22||1490000000|
2023-01-02 01:20:46|07390|996556|SS 603238|2.17B|2170000000|12.15|4,393,674|-8.92%|23|2022-10-27|15/09/2022|0.05||381500000||2022-08-27|15/06/2022|0.08||383700000|
2023-01-02 01:20:49|07391|100619|SS 600460|46.5B|46500000000|32.79|22,014,263|-39.5%|25|2023-03-28|15/12/2022||0.1882||2360000000|2022-10-29|15/09/2022|0.12|0.12|2060000000|2070000000
2023-01-02 01:20:52|07392|996179|SS 603040|2.29B|2290000000|17.08|1,333,903|-15.24%|23|2022-10-29|15/09/2022|0.35||152500000||2022-08-27|15/06/2022|0.23||104200000|
2023-01-02 01:20:55|07393|953926|SS 603901|7.62B|7620000000|15.80|2,298,305|-1.86%|24|2022-10-29|15/09/2022|0.38||775600000||2022-08-30|15/06/2022|0.15||759200000|
2023-01-02 01:20:59|07394|100573|SS 600375|4.15B|4150000000|6.35|6,202,274|-37.25%|24|2023-03-27|15/12/2022|||||2022-10-29|15/09/2022|-0.43||534200000|
2023-01-02 01:21:02|07395|100576|SS 600378|39.47B|39470000000|42.91|1,865,941|-10.98%|24|2022-10-29|15/09/2022|0.288||2350000000|2350000000|2022-08-27|15/06/2022|0.297||2190000000|2190000000
2023-01-02 01:21:06|07396|100436|SS 600202|1.93B|1930000000|5.03|5,424,510|1.82%|23|2022-10-28|15/09/2022|0.08||232100000||2022-08-22|15/06/2022|-0||264100000|
2023-01-02 01:21:10|07397|100410|SS 600178|2.87B|2870000000|6.04|3,673,085|-31.36%|25|2023-03-28|15/12/2022|||||2022-10-31|15/09/2022|0.11||1450000000|
2023-01-02 01:21:13|07398|942817|SS 600864|9.78B|9780000000|4.70|20,437,349|-23.08%|24|2022-10-26|15/09/2022|-0.15||||2022-08-23|15/06/2022|0.07|||
2023-01-02 01:21:16|07399|100791|SS 600664|7.6B|7600000000|3.01|52,333,823|-15.21%|25|2023-03-06|15/12/2022|||||2022-10-27|15/09/2022|0.01||3570000000|
2023-01-02 01:21:19|07400|953913|SS 603023|2.16B|2160000000|3.85|4,068,421|-20.12%|24|2022-10-28|15/09/2022|||23630000||2022-08-29|15/06/2022|-0||14190000|
2023-01-02 01:21:22|07401|1141899|SS 688011|2.16B|2160000000|21.56|809,209|-34.29%|18|2022-10-25|15/09/2022|-0.01||44610000||2022-08-15|15/06/2022|0.14||44560000|
2023-01-02 01:21:25|07402|994622|SS 603958|1.43B|1430000000|6.45|1,335,808|-4.73%|24|2022-10-28|15/09/2022|-0.14||179400000||2022-08-26|15/06/2022|-0.18||157900000|
2023-01-02 01:21:29|07403|994556|SS 603313|5.14B|5140000000|10.60|4,332,807|-38.76%|24|2022-10-29|15/09/2022|0.02||1990000000|1980000000|2022-08-31|15/06/2022|0.11||1940000000|1940000000
2023-01-02 01:21:32|07404|100705|SS 600559|25.18B|25180000000|27.53|20,045,701|-1.47%|24|2022-10-29|15/09/2022|0.19||1430000000||2022-08-27|15/06/2022|0.11||1120000000|
2023-01-02 01:21:35|07405|100830|SS 600722|3.31B|3310000000|4.88|5,214,448|-29.17%|23|2022-10-20|15/09/2022|0.02||156500000||2022-08-11|15/06/2022|0.02||154000000|
2023-01-02 01:21:38|07406|1072208|SS 603156|28.18B|28180000000|22.27|2,130,285|-21.61%|23|2022-10-29|15/09/2022|0.25||1440000000||2022-08-20|15/06/2022|0.13||701500000|
2023-01-02 01:21:42|07407|1031324|SS 603768|3.03B|3030000000|14.91|2,833,088|-10.93%|23|2022-10-28|15/09/2022|0.17||872400000||2022-08-25|15/06/2022|0.15||771100000|
2023-01-02 01:21:44|07408|942823|SS 603011|4.04B|4040000000|8.17|18,681,053|0.49%|24|2022-10-27|15/09/2022|0.12||494400000||2022-08-17|15/06/2022|0.09||414300000|
2023-01-02 01:21:48|07409|998091|SS 603656|1.73B|1730000000|11.33|1,354,833|-8.92%|23|2022-10-27|15/09/2022|0.03||122600000||2022-08-05|15/06/2022|0.04||101500000|
2023-01-02 01:21:51|07410|100739|SS 600598|24.44B|24440000000|13.76|14,815,550|-5.49%|25|2023-03-28|15/12/2022|||||2022-10-26|15/09/2022|0.2||954500000|
2023-01-02 01:21:54|07411|100422|SS 600187|5.71B|5710000000|3.540|28,212,468|37.21%|24|2022-10-29|15/09/2022|-0.06||71130000||2022-08-26|15/06/2022|-0.02||66380000|
2023-01-02 01:21:58|07412|101054|SS 601188|4.18B|4180000000|3.20|4,807,851|-8.57%|23|2022-10-27|15/09/2022|0.04||153000000||2022-08-25|15/06/2022|0.03||109000000|
2023-01-02 01:22:02|07413|951035|SS 603567|11.99B|11990000000|12.75|11,793,348|-16.67%|23|2022-10-27|15/09/2022|-0.09||839200000||2022-08-25|15/06/2022|0.09||1480000000|
2023-01-02 01:22:04|07414|100438|SS 600207|5.39B|5390000000|6.25|10,339,321|-7.82%|23|2022-10-28|15/09/2022|0.05||1040000000||2022-08-30|15/06/2022|0.05||971800000|
2023-01-02 01:22:09|07415|100596|SS 600403|11.05B|11050000000|4.61|11,268,627|8.73%|25|2023-03-24|15/12/2022|||||2022-10-21|15/09/2022|0.23||2500000000|
2023-01-02 01:22:12|07416|100405|SS 600172|6.98B|6980000000|4.840|43,192,617|-52.36%|24|2022-10-30|15/09/2022|0.01||532500000||2022-08-30|15/06/2022|0.03||670100000|
2023-01-02 01:22:15|07417|100502|SS 600285|7.35B|7350000000|13.04|12,316,072|-17.47%|24|2022-10-28|15/09/2022|0.24||774000000|774000000|2022-08-10|15/06/2022|0.25||821000000|
2023-01-02 01:22:18|07418|101105|SS 601677|17.63B|17630000000|18.14|27,527,896|-42.4%|24|2023-03-28|15/12/2022|||||2022-10-29|15/09/2022|0.23||6540000000|
2023-01-02 01:22:21|07419|100525|SS 600312|10.73B|10730000000|7.91|18,498,583|-12.98%|26|2023-04-14|15/12/2022||0.045||4050000000|2022-10-25|15/09/2022|0.045|0.04|2110000000|2780000000
2023-01-02 01:22:25|07420|100628|SS 600439|3.05B|3050000000|2.69|8,816,800|-10.63%|24|2022-10-31|15/09/2022|0.01||262500000||2022-08-27|15/06/2022|0.01||282700000|
2023-01-02 01:22:28|07421|100451|SS 600222|3.54B|3540000000|6.37|53,795,903|-29.06%|24|2022-10-29|15/09/2022|-0.06||433600000||2022-08-20|15/06/2022|-0.05||441400000|
2023-01-02 01:22:31|07422|994568|SS 603508|6.23B|6230000000|16.33|3,715,451|-0.51%|24|2022-10-27|15/09/2022|0.16||206200000||2022-08-26|15/06/2022|0.17||222300000|
2023-01-02 01:22:34|07423|100687|SS 600531|5.68B|5680000000|5.21|16,111,237|-13.6%|24|2022-10-30|15/09/2022|0.02||6670000000||2022-08-25|15/06/2022|0.15||6780000000|
2023-01-02 01:22:37|07424|100291|SS 600020|6.65B|6650000000|2.96|8,580,458|-9.48%|24|2022-10-29|15/09/2022|0.02||2270000000||2022-08-13|15/06/2022|0.08||3180000000|
2023-01-02 01:22:40|07425|1054841|SS 603103|9.27B|9270000000|14.74|3,810,077|11.58%|24|2023-03-13|15/12/2022||0.13|||2022-10-29|15/09/2022|-0.06|0.13|392700000|500000000
2023-01-02 01:22:43|07426|1031316|SS 603303|9.25B|9250000000|19.55|2,576,078|13.93%|24|2023-03-13|15/12/2022|||||2022-10-27|15/09/2022|0.13||1140000000|
2023-01-02 01:22:46|07427|942797|SS 600346|109.39B|109390000000|15.53|17,493,851|-32.39%|24|2023-04-12|15/12/2022||0.3798||59200000000|2022-10-29|15/09/2022|-0.2778|-0.2755|51220000000|51210000000
2023-01-02 01:22:49|07428|955763|SS 603223|10.69B|10690000000|20.88|1,873,346|-15.27%|24|2022-10-27|15/09/2022|0.05||1270000000||2022-08-30|15/06/2022|0.05||1200000000|
2023-01-02 01:22:53|07429|100648|SS 600487|36.54B|36540000000|15.06|60,010,559|-0.4%|24|2023-04-26|15/12/2022||0.29||13103000000|2022-10-29|15/09/2022|0.24|0.36|12550000000|12550000000
2023-01-02 01:22:56|07430|994573|SS 603556|8.56B|8560000000|17.60|5,171,666|27.54%|24|2022-10-29|15/09/2022|0.36||817800000||2022-08-27|15/06/2022|0.32||901400000|
2023-01-02 01:22:59|07431|100311|SS 600060|17.39B|17390000000|13.54|13,137,048|0.67%|25|2023-05-03|15/12/2022||0.39|||2022-10-31|15/09/2022|0.37|0.39|12300000000|46801000000
2023-01-02 01:23:03|07432|100592|SS 600398|22.89B|22890000000|5.30|19,498,694|-17.32%|25|2023-03-13|15/12/2022||0.12||5830000000|2022-10-29|15/09/2022|0.11|0.11|4160000000|5340000000
2023-01-02 01:23:06|07433|942830|SS 603306|11.61B|11610000000|37.41|6,515,240|10.26%|24|2022-10-26|15/09/2022|0.17||476000000||2022-08-27|15/06/2022|0.03||288800000|
2023-01-02 01:23:09|07434|100865|SS 600751|6.47B|6470000000|2.330|13,761,957|-21.81%|23|2022-10-29|15/09/2022|0.01||34050000||2022-08-31|15/06/2022|0.03||27500000|
2023-01-02 01:23:12|07435|994618|SS 603909|2.15B|2150000000|10.70|1,337,178|-30.29%|23|2022-10-25|15/09/2022|0.08||320500000||2022-08-16|15/06/2022|0.02||159500000|
2023-01-02 01:23:15|07436|100541|SS 600331|5.83B|5830000000|2.870|16,132,668|-10.03%|24|2022-10-29|15/09/2022|-0.01||416400000||2022-08-31|15/06/2022|0.04||852300000|
2023-01-02 01:23:19|07437|100976|SS 600885|34.84B|34840000000|33.41|6,045,168|-37.33%|24|2023-03-31|15/12/2022||0.3183||3070000000|2022-10-29|15/09/2022|0.33|0.33|3090000000|3090000000
2023-01-02 01:23:22|07438|1142282|SS 601236|34.9B|34900000000|7.40|31,619,479|-37.92%|18|2022-10-28|15/09/2022|-0.06||-201100000||2022-08-30|15/06/2022|0.22||1560000000|
2023-01-02 01:23:26|07439|100520|SS 600307|10.33B|10330000000|1.650|27,818,418|-25%|25|2023-04-28|15/12/2022||0.01|||2022-10-29|15/09/2022|-0.24|-0.24|10320000000|
2023-01-02 01:23:30|07440|1054843|SS 603260|89.09B|89090000000|82.94|6,416,430|-37.15%|25|2023-04-21|15/12/2022||1.83||7520000000|2022-10-28|15/09/2022|0.94|1.68|5280000000|5280000000
2023-01-02 01:23:32|07441|100929|SS 600829|3.7B|3700000000|6.38|18,400,658|-5.06%|23|2022-10-24|15/09/2022|0.15||2650000000||2022-08-12|15/06/2022|0.1||2280000000|
2023-01-02 01:23:36|07442|100286|SS 600015|82.6B|82600000000|5.19|24,415,726|-7.32%|26|2023-04-21|15/12/2022||0.3195||24340000000|2022-10-29|15/09/2022|0.36|0.4079|24340000000|24340000000
2023-01-02 01:23:39|07443|100857|SS 600743|4.43B|4430000000|1.890|26,873,338|-4.55%|24|2022-10-29|15/09/2022|-0.03||1460000000||2022-08-31|15/06/2022|-0.12||3000000000|
2023-01-02 01:23:43|07444|994503|SS 600909|21.56B|21560000000|4.59|49,245,126|-15.16%|24|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|0.05||752300000|
2023-01-02 01:23:47|07445|996079|SS 603358|7.94B|7940000000|18.08|2,108,864|-10.85%|23|2022-10-29|15/09/2022|0.24||1370000000||2022-08-31|15/06/2022|0.13||1020000000|
2023-01-02 01:23:50|07446|101194|SS 900937|672.35M|672350000|0.176|1,407,571|-13.3%|16|2021-04-24|15/03/2021|||||2021-04-24|15/12/2020||||
2023-01-02 01:23:53|07447|100841|SS 600726|4.64B|4640000000|2.680|9,978,237|-14.1%|24|2022-10-28|15/09/2022|-0.31||||2022-08-29|15/06/2022|-0.34|||
2023-01-02 01:23:56|07448|994516|SS 601226|6.64B|6640000000|5.68|19,425,931|-16.22%|23|2022-10-28|15/09/2022|0.04||2060000000||2022-08-26|15/06/2022|0.18||2090000000|
2023-01-02 01:23:59|07449|100296|SS 600027|52.77B|52770000000|5.88|78,043,346|9.91%|26|2023-03-28|15/12/2022||0.17|||2022-10-28|15/09/2022|0.045|0.14|30110000000|
2023-01-02 01:24:03|07450|100535|SS 600325|19.18B|19180000000|9.06|42,288,791|50.5%|24|2022-10-29|15/09/2022|0.1||7800000000||2022-08-30|15/06/2022|0.49||16920000000|
2023-01-02 01:24:06|07451|100631|SS 600448|2B|2000000000|3.17|14,730,299|-6.49%|24|2022-10-28|15/09/2022|||1030000000||2022-08-30|15/06/2022|||998700000|
2023-01-02 01:24:11|07452|101013|SS 600985|31.76B|31760000000|12.80|16,169,585|14.49%|25|2023-03-30|15/12/2022||0.57|||2022-10-28|15/09/2022|0.66|0.78|18930000000|
2023-01-02 01:24:14|07453|100719|SS 600575|9.15B|9150000000|2.410|23,458,526|0.42%|24|2022-10-28|15/09/2022|0.07||6590000000||2022-08-29|15/06/2022|0.04||8810000000|
2023-01-02 01:24:17|07454|996069|SS 603038|1.48B|1480000000|7.15|2,238,163|-48.38%|23|2022-10-25|15/09/2022|0.03||215300000||2022-08-25|15/06/2022|0.01||281200000|
2023-01-02 01:24:20|07455|1057304|SS 600025|118.8B|118800000000|6.60|25,450,942|0.15%|23|2023-05-01|15/12/2022||0.13|||2022-10-28|15/09/2022|0.12|0.1233|5660000000|5660000000
2023-01-02 01:24:23|07456|100284|SS 600011|98.9B|98900000000|7.61|76,806,082|-21.47%|26|2023-03-21|15/12/2022||0.1|||2022-10-25|15/09/2022|-0.09|0.15|67080000000|
2023-01-02 01:24:26|07457|100324|SS 600054|7.78B|7780000000|12.74|9,585,545|30.4%|26|2023-04-17|15/12/2022||-0.0376||277300000|2022-10-29|15/09/2022|0.0373|0.0245|226800000|226800000
2023-01-02 01:24:30|07458|101756|SS 900942|1.13B|1130000000|0.835|629,757|16.62%|23|2023-04-17|15/12/2022||-0.0376||277300000|2022-10-29|15/09/2022|0.0373|0.0245|226800000|226800000
2023-01-02 01:24:36|07459|101107|SS 601688|106.14B|106140000000|12.74|32,946,266|-28.27%|26|2023-03-31|15/12/2022||-0.005||9940000000|2022-10-28|15/09/2022|0.26|0.351|7450000000|9560000000
2023-01-02 01:24:41|07460|100904|SS 600801|30.74B|30740000000|14.82|11,165,172|-23.21%|26|2023-03-30|15/12/2022||0.62|||2022-10-26|15/09/2022|0.3|0.3|7420000000|7420000000
2023-01-02 01:24:44|07461|101191|SS 900933|6.36B|6360000000|1.883|2,127,579|2.34%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2023-01-02 01:24:48|07462|100855|SS 600741|54.64B|54640000000|17.33|12,471,155|-38.76%|26|2023-03-30|15/12/2022||0.683||39430000000|2022-10-28|15/09/2022|0.75|0.75|44560000000|44560000000
2023-01-02 01:24:51|07463|100302|SS 600035|5.46B|5460000000|3.39|12,953,278|7.62%|24|2022-10-29|15/09/2022|0.12||765600000||2022-08-30|15/06/2022|0.12||676800000|
2023-01-02 01:24:54|07464|100711|SS 600566|25.09B|25090000000|27.22|17,889,446|-3.95%|25|2022-10-24|15/09/2022|0.64||2030000000|2030000000|2022-08-20|15/06/2022|0.49||1690000000|1690000000
2023-01-02 01:24:57|07465|100481|SS 600260|915.3M|915300000|0.92|37,388,228|-70.32%|24|2022-10-30|15/09/2022|-0.07||170300000||2022-08-30|15/06/2022|-0.13||270700000|
2023-01-02 01:25:00|07466|100356|SS 600107|2.22B|2220000000|6.17|8,594,667|3.87%|23|2022-10-28|15/09/2022|-0.07||101000000||2022-08-25|15/06/2022|-0.01||87120000|
2023-01-02 01:25:03|07467|100509|SS 600293|2.95B|2950000000|2.54|12,428,092|-34.7%|23|2022-10-27|15/09/2022|-0.09||508100000||2022-08-30|15/06/2022|-0.02||527400000|
2023-01-02 01:25:06|07468|994594|SS 603738|5.64B|5640000000|20.28|6,111,372|-52.12%|23|2022-10-29|15/09/2022|0.35||207500000||2022-08-27|15/06/2022|0.23||263000000|
2023-01-02 01:25:09|07469|100386|SS 600141|32.24B|32240000000|29.00|17,502,242|-23.44%|26|2023-03-21|15/12/2022||1.7|||2022-10-29|15/09/2022|1.34|1.58|7560000000|7560000000
2023-01-02 01:25:12|07470|994541|SS 603067|6.53B|6530000000|12.83|11,932,608|16.21%|25|2023-03-28|15/12/2022|||||2022-10-31|15/09/2022|0.15||768000000|
2023-01-02 01:25:15|07471|1006195|SS 603385|2.65B|2650000000|6.94|2,229,202|-37.48%|23|2022-10-28|15/09/2022|0.07||907400000||2022-08-19|15/06/2022|0.18||1050000000|
2023-01-02 01:25:18|07472|100330|SS 600079|38.44B|38440000000|23.89|31,090,779|6.08%|25|2022-10-28|15/09/2022|0.42||5650000000||2022-08-26|15/06/2022|0.42||5380000000|
2023-01-02 01:25:22|07473|953929|SS 603989|10.29B|10290000000|25.68|1,713,176|-37.97%|24|2022-10-29|15/09/2022|0.26||834800000||2022-08-09|15/06/2022|0.3||910600000|
2023-01-02 01:25:25|07474|994623|SS 603959|5.19B|5190000000|10.57|4,262,919|-32.93%|23|2022-10-28|15/09/2022|0.08||902600000||2022-08-26|15/06/2022|0.06||612000000|
2023-01-02 01:25:28|07475|100997|SS 600969|2.75B|2750000000|7.42|4,240,520|-6.9%|24|2022-10-27|15/09/2022|0.08||||2022-08-25|15/06/2022|0.02|||
2023-01-02 01:25:31|07476|100646|SS 600476|2.73B|2730000000|16.94|9,460,250|36.39%|23|2022-10-28|15/09/2022|-0.08||190100000||2022-08-29|15/06/2022|-0.02||142400000|
2023-01-02 01:25:34|07477|100634|SS 600478|15.5B|15500000000|9.38|43,306,932|31.56%|24|2022-10-28|15/09/2022|0.06||1040000000||2022-08-30|15/06/2022|0.02||711800000|
2023-01-02 01:25:38|07478|942836|SS 603998|3.52B|3520000000|8.01|30,854,177|17.79%|24|2022-10-30|15/09/2022|0.43||484300000||2022-08-30|15/06/2022|0.07||450500000|
2023-01-02 01:25:41|07479|100844|SS 600731|3.44B|3440000000|7.46|7,251,927|-13.05%|24|2022-10-30|15/09/2022|0.24||830700000||2022-08-01|15/06/2022|0.26||812400000|
2023-01-02 01:25:44|07480|1162046|SS 603353|3.19B|3190000000|18.58|1,589,243|-20.02%|14|2022-10-29|15/09/2022|0.21||1150000000||2022-08-26|15/06/2022|0.19||1280000000|
2023-01-02 01:25:47|07481|100392|SS 600156|1.91B|1910000000|4.74|6,279,082|12.86%|23|2022-10-26|15/09/2022|-0.28||188300000||2022-08-23|15/06/2022|-0.08||278600000|
2023-01-02 01:25:51|07482|101001|SS 600975|5.72B|5720000000|7.11|19,200,091|4.71%|25|2023-03-29|15/12/2022|||||2022-10-29|15/09/2022|0.03||1360000000|
2023-01-02 01:25:54|07483|994557|SS 603319|3.1B|3100000000|14.93|2,928,409|-24.54%|24|2022-10-27|15/09/2022|0.3||457000000||2022-08-29|15/06/2022|0.08||346200000|
2023-01-02 01:25:57|07484|100715|SS 600570|76.85B|76850000000|40.46|17,887,716|-15.37%|26|2023-03-28|15/12/2022||0.5776||2750000000|2022-10-27|15/09/2022|0.06|0.1154|1350000000|1350000000
2023-01-02 01:26:00|07485|100582|SS 600387|3.31B|3310000000|7.08|14,951,708|-2.21%|24|2022-10-28|15/09/2022|0.06||2940000000||2022-08-30|15/06/2022|0.05||3760000000|
2023-01-02 01:26:03|07486|1031226|SS 603825|3.59B|3590000000|14.18|11,606,508|-51.37%|23|2022-10-29|15/09/2022|0.03||1670000000||2022-08-31|15/06/2022|0.14||1620000000|
2023-01-02 01:26:07|07487|1056000|SS 600933|15.91B|15910000000|18.21|10,743,335|-5.55%|24|2023-03-30|15/12/2022||0.18|||2022-10-28|15/09/2022|0.2|0.18|1190000000|
2023-01-02 01:26:10|07488|101082|SS 601377|49.74B|49740000000|5.74|57,290,955|-41.9%|26|2023-04-03|15/12/2022||0.0764||4450000000|2022-10-29|15/09/2022|0.1605|0.1605|2280000000|3600000000
2023-01-02 01:26:14|07489|100742|SS 600602|10.35B|10350000000|8.71|33,500,654|34%|24|2022-10-27|15/09/2022|0.05||1210000000||2022-08-26|15/06/2022|0.01||742900000|
2023-01-02 01:26:19|07490|101759|SS 900901|1.5B|1500000000|0.492|1,618,818|9.82%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2023-01-02 01:26:23|07491|953922|SS 603598|2.49B|2490000000|9.28|8,384,390|-14.07%|24|2022-10-31|15/09/2022|0.01||1130000000||2022-08-31|15/06/2022|0.08||1170000000|
2023-01-02 01:26:26|07492|942801|SS 600556|12.18B|12180000000|6.74|38,939,563|-45.43%|24|2023-04-25|15/12/2022||0.08|||2022-10-31|15/09/2022|0.02|0.03|1020000000|1020000000
2023-01-02 01:26:29|07493|100283|SS 600010|87.18B|87180000000|1.920|339,326,452|-31.18%|24|2023-04-21|15/12/2022||0.01|||2022-10-28|15/09/2022|-0.03|0.01|17140000000|
2023-01-02 01:26:33|07494|100996|SS 600967|14.08B|14080000000|8.26|8,080,010|-30.88%|24|2022-10-25|15/09/2022|0.1||3450000000||2022-08-30|15/06/2022|0.13||4300000000|
2023-01-02 01:26:37|07495|101200|SS 900948|4.29B|4290000000|1.321|3,794,986|51.32%|23|2023-03-23|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-02 01:26:40|07496|100901|SS 600797|5.83B|5830000000|5.85|17,402,850|-13.97%|24|2022-10-25|15/09/2022|0.01||985700000||2022-08-20|15/06/2022|0.05||899400000|
2023-01-02 01:26:44|07497|100868|SS 600756|4.4B|4400000000|13.57|18,684,084|3.51%|24|2022-10-28|15/09/2022|||473600000||2022-08-26|15/06/2022|-0.1||368800000|
2023-01-02 01:26:47|07498|100953|SS 600858|3.38B|3380000000|6.47|9,508,068|24.66%|25|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|0.02||1480000000|
2023-01-02 01:26:49|07499|1052666|SS 603533|6.36B|6360000000|14.49|3,115,750|-43.2%|23|2022-10-29|15/09/2022|-0||677800000||2022-08-27|15/06/2022|0.12||665000000|
2023-01-02 01:26:52|07500|996078|SS 603337|9.25B|9250000000|19.04|943,284|-18.81%|24|2023-04-21|15/12/2022||0.42|||2022-10-22|15/09/2022|0.24|0.34|1280000000|
2023-01-02 01:26:55|07501|101126|SS 601886|8.81B|8810000000|7.74|7,387,704|17.45%|25|2023-03-14|15/12/2022|||||2022-10-28|15/09/2022|0.22||4560000000|
2023-01-02 01:26:58|07502|994601|SS 603816|35.24B|35240000000|42.71|7,480,226|-28.04%|24|2023-04-26|15/12/2022||0.5923||5380000000|2022-10-28|15/09/2022|0.62|0.6138|4750000000|4750000000
2023-01-02 01:27:01|07503|100726|SS 600584|41.05B|41050000000|23.05|25,094,800|-25.69%|25|2023-04-28|15/12/2022||0.4475||9030000000|2022-10-27|15/09/2022|0.51|0.3815|9180000000|8160000000
2023-01-02 01:27:04|07504|955766|SS 603979|15.37B|15370000000|25.61|5,346,091|19.23%|24|2022-10-25|15/09/2022|0.23||1400000000|1400000000|2022-08-23|15/06/2022|0.225||1340000000|
2023-01-02 01:27:07|07505|942793|SS 603088|3.15B|3150000000|7.20|6,321,669|-9.52%|24|2022-10-30|15/09/2022|0.08||159800000||2022-08-25|15/06/2022|0.08||158200000|
2023-01-02 01:27:10|07506|994589|SS 603708|7.55B|7550000000|12.59|5,123,949|-24.34%|25|2023-04-27|15/12/2022||0.14|||2022-10-28|15/09/2022|0.02|0.075|4580000000|4580000000
2023-01-02 01:27:14|07507|994612|SS 603878|4.31B|4310000000|10.76|8,178,818|53.71%|24|2022-10-27|15/09/2022|0.15||770300000||2022-08-19|15/06/2022|0.13||701200000|
2023-01-02 01:27:16|07508|996180|SS 603208|8.31B|8310000000|61.40|1,695,830|26.54%|23|2022-10-28|15/09/2022|-0.66||941500000||2022-08-30|15/06/2022|0.48|0.48|780000000|780000000
2023-01-02 01:27:20|07509|994512|SS 601128|20.64B|20640000000|7.55|28,616,906|14.22%|24|2023-03-31|15/12/2022||0.23|||2022-10-28|15/09/2022|0.32|0.29|2310000000|2310000000
2023-01-02 01:27:23|07510|100949|SS 600854|2.35B|2350000000|4.54|5,204,336|-26.3%|23|2022-10-28|15/09/2022|0.05||32140000||2022-08-25|15/06/2022|0.11||113000000|
2023-01-02 01:27:26|07511|1081732|SS 603876|20.13B|20130000000|41.04|7,372,242|9%|23|2023-04-28|15/12/2022||0.82|||2022-10-29|15/09/2022|0.6|0.6|5200000000|
2023-01-02 01:27:30|07512|1043303|SS 603359|5B|5000000000|11.20|6,249,863|-21.68%|24|2023-04-21|15/12/2022||0.25|||2022-10-28|15/09/2022|0.03|0.03|263200000|
2023-01-02 01:27:33|07513|100354|SS 600105|4.76B|4760000000|3.41|16,613,617|-36.5%|24|2022-10-28|15/09/2022|0.04||1250000000||2022-08-26|15/06/2022|0.01||916900000|
2023-01-02 01:27:36|07514|100575|SS 600377|39.02B|39020000000|8.22|4,211,242|-4.64%|26|2023-03-24|15/12/2022||0.1783||3210000000|2022-10-26|15/09/2022|0.2488|0.1732|4610000000|2990000000
2023-01-02 01:27:40|07515|1162091|SS 603810|2.65B|2650000000|16.78|10,026,956|23.29%|15|2023-04-04|15/12/2022|||||2022-10-25|15/09/2022|0.1||366100000|
2023-01-02 01:27:44|07516|1073383|SS 600901|16.37B|16370000000|5.48|17,463,570|7.66%|22|2022-10-29|15/09/2022|0.21|0.84|1100000000|1100000000|2022-08-18|15/06/2022|0.15||1080000000|
2023-01-02 01:27:47|07517|994518|SS 601500|4.77B|4770000000|3.70|5,159,506|-16.85%|23|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.01||1150000000|
2023-01-02 01:27:50|07518|1162098|SS 603915|13.8B|13800000000|20.84|4,795,940|-25%|15|2023-04-27|15/12/2022||0.2714|||2022-10-28|15/09/2022|0.17|0.3|688500000|690000000
2023-01-02 01:27:53|07519|101043|SS 601100|82.41B|82410000000|63.15|7,248,626|-22.8%|27|2023-04-26|15/03/2023||0.5||2840000000|2023-04-25|15/12/2022||0.521||2220000000
2023-01-02 01:27:56|07520|100519|SS 600305|12.22B|12220000000|12.31|9,910,403|-22.82%|25|2023-04-18|15/12/2022||0.0808||686100000|2022-10-28|15/09/2022|0.02|-0.0006|498000000|485490000
2023-01-02 01:27:59|07521|101009|SS 600981|6.48B|6480000000|2.89|11,259,592|-18.13%|23|2022-10-30|15/09/2022|0.08||13880000000||2022-08-29|15/06/2022|-0.16||12320000000|
2023-01-02 01:28:03|07522|100376|SS 600128|1.92B|1920000000|7.78|4,197,856|4.99%|23|2022-10-29|15/09/2022|0.02||1550000000||2022-08-30|15/06/2022|0.06||1540000000|
2023-01-02 01:28:06|07523|100594|SS 600400|9.47B|9470000000|4.12|21,373,836|8.99%|25|2023-03-29|15/12/2022|||||2022-10-29|15/09/2022|-0||541600000|
2023-01-02 01:28:09|07524|994507|SS 600959|14.85B|14850000000|2.97|21,977,185|-9.73%|23|2022-10-28|15/09/2022|0.02||1690000000||2022-08-29|15/06/2022|0.01||1950000000|
2023-01-02 01:28:17|07525|100678|SS 600527|3.58B|3580000000|2.070|9,846,780|-13.75%|23|2022-10-31|15/09/2022|0.01||186100000||2022-08-26|15/06/2022|0.01||230600000|
2023-01-02 01:28:20|07526|101055|SS 601199|6.27B|6270000000|6.70|9,425,938|5.02%|24|2022-10-26|15/09/2022|0.09||314600000||2022-08-26|15/06/2022|0.06||255200000|
2023-01-02 01:28:23|07527|994555|SS 603299|7.8B|7800000000|9.97|13,032,371|4.29%|24|2022-10-26|15/09/2022|0.27||1440000000||2022-08-29|15/06/2022|0.3||1510000000|
2023-01-02 01:28:25|07528|100703|SS 600557|10.96B|10960000000|18.75|28,067,440|53.19%|25|2022-10-10|15/09/2022|0.12||1030000000||2022-08-02|15/06/2022|0.18||1020000000|
2023-01-02 01:28:29|07529|942832|SS 603369|63.46B|63460000000|50.90|8,198,551|-6.43%|25|2023-04-13|15/12/2022||0.295||1290000000|2022-10-29|15/09/2022|0.37|0.37|1870000000|1870000000
2023-01-02 01:28:32|07530|1116233|SS 603629|3.16B|3160000000|17.37|2,376,575|9.05%|20|2022-10-28|15/09/2022|0.12||422100000||2022-08-24|15/06/2022|0.08||471500000|
2023-01-02 01:28:35|07531|100665|SS 600513|2.7B|2700000000|9.39|9,201,857|-2.8%|23|2022-10-21|15/09/2022|0.12||515600000||2022-08-24|15/06/2022|0.12||492300000|
2023-01-02 01:28:37|07532|101028|SS 601008|6.03B|6030000000|4.87|30,829,987|26.49%|24|2023-03-27|15/12/2022|||||2022-10-28|15/09/2022|0.04||561400000|
2023-01-02 01:28:41|07533|994570|SS 603519|2.94B|2940000000|11.05|2,127,993|-25.19%|24|2022-10-17|15/09/2022|0.69||339800000||2022-08-21|15/06/2022|1.05||363500000|
2023-01-02 01:28:44|07534|1054855|SS 603937|2.45B|2450000000|11.74|4,865,852|6.05%|23|2022-10-28|15/09/2022|0.11||453400000||2022-07-28|15/06/2022|0.15||379400000|
2023-01-02 01:28:47|07535|101057|SS 601222|17.67B|17670000000|8.59|47,165,278|-29.18%|25|2022-10-29|15/09/2022|0.1886|0.16|1280000000|1280000000|2022-08-26|15/06/2022|0.1321||1340000000|
2023-01-02 01:28:50|07536|1008686|SS 603906|13.1B|13100000000|23.15|5,651,301|-37.5%|23|2022-10-31|15/09/2022|0.49||3930000000|3930000000|2022-08-31|15/06/2022|0.39|0.39|3450000000|3450000000
2023-01-02 01:28:54|07537|1054852|SS 603829|1.68B|1680000000|10.53|1,941,873|-13.19%|23|2022-10-25|15/09/2022|0.12||470300000||2022-08-25|15/06/2022|0.17||439700000|
2023-01-02 01:28:56|07538|1031325|SS 603041|2.05B|2050000000|11.22|2,094,433|-9.44%|23|2022-10-28|15/09/2022|0.08||98880000||2022-08-19|15/06/2022|0.1||121400000|
2023-01-02 01:29:00|07539|1031228|SS 603880|1.81B|1810000000|6.20|7,123,249|-13.41%|23|2022-10-27|15/09/2022|||137400000||2022-08-25|15/06/2022|||112700000|
2023-01-02 01:29:04|07540|1088092|SS 603693|11.53B|11530000000|12.93|4,648,137|-40.94%|23|2022-10-27|15/09/2022|0.09||430000000||2022-08-29|15/06/2022|0.2||551300000|
2023-01-02 01:29:07|07541|942600|SS 603688|47.45B|47450000000|131.32|4,569,272|108.08%|24|2023-03-22|15/12/2022||0.58|||2022-10-25|15/09/2022|0.77|0.56|536500000|
2023-01-02 01:29:10|07542|100837|SS 600716|3.67B|3670000000|3.91|18,684,955|-3.93%|24|2022-10-25|15/09/2022|-0.04||70500000||2022-08-25|15/06/2022|0.01||9230000|
2023-01-02 01:29:14|07543|101135|SS 601928|20.16B|20160000000|7.92|15,291,798|-2.1%|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
2023-01-02 01:29:17|07544|1010702|SS 601952|16.32B|16320000000|11.84|12,884,346|-0.59%|23|2022-10-21|15/09/2022|0.19||2860000000||2022-08-19|15/06/2022|0.16||2860000000|
2023-01-02 01:29:20|07545|1024792|SS 603286|1.36B|1360000000|15.40|2,746,152|-19.62%|23|2022-10-27|15/09/2022|-0.08||199900000||2022-08-29|15/06/2022|||181100000|
2023-01-02 01:29:23|07546|994538|SS 603036|2.14B|2140000000|10.42|7,210,166|3.68%|24|2022-10-30|15/09/2022|0.08||68920000||2022-08-12|15/06/2022|0.08||64990000|
2023-01-02 01:29:29|07547|994533|SS 603028|2.62B|2620000000|9.23|2,444,237|-31.02%|23|2022-10-27|15/09/2022|0.02||203200000||2022-08-25|15/06/2022|0.03||205800000|
2023-01-02 01:29:32|07548|100503|SS 600287|2.33B|2330000000|5.25|8,930,464|11.94%|25|2023-03-21|15/12/2022|||||2022-10-29|15/09/2022|0.02||1080000000|
2023-01-02 01:29:35|07549|100570|SS 600370|11.81B|11810000000|3.030|10,512,521|-7.06%|23|2022-10-28|15/09/2022|0.05||6090000000||2022-08-29|15/06/2022|0.04||5120000000|
2023-01-02 01:29:38|07550|1010703|SS 603269|1.39B|1390000000|12.35|2,299,971|-3.36%|23|2022-10-28|15/09/2022|0.17||267700000||2022-08-29|15/06/2022|0.16||339000000|
2023-01-02 01:29:43|07551|1162051|SS 603530|6.49B|6490000000|15.01|8,270,036|-21.78%|14|2022-10-27|15/09/2022|0.01||178200000||2022-08-24|15/06/2022|0.05||210300000|
2023-01-02 01:29:46|07552|101056|SS 601218|3.85B|3850000000|3.970|10,033,214|-27.95%|24|2022-10-28|15/09/2022|0.03||521600000||2022-08-05|15/06/2022|0.04||396000000|
2023-01-02 01:29:48|07553|100860|SS 600746|9.48B|9480000000|8.12|2,833,424|-41.16%|24|2022-10-25|15/09/2022|-0.03||1660000000||2022-08-15|15/06/2022|0.29||2280000000|
2023-01-02 01:29:53|07554|100448|SS 600220|4.85B|4850000000|2.720|20,006,221|2.26%|24|2022-10-28|15/09/2022|0.03||616400000||2022-08-25|15/06/2022|0.02||476700000|
2023-01-02 01:29:57|07555|1052656|SS 603136|4.99B|4990000000|27.15|4,224,090|54.09%|23|2023-04-28|15/12/2022||0.2|||2022-10-28|15/09/2022|0.3|0.43|154000000|
2023-01-02 01:30:00|07556|955762|SS 603117|1.76B|1760000000|2.78|6,440,743|-30.15%|24|2022-10-28|15/09/2022|-0.04||103400000||2022-08-29|15/06/2022|-0.03||126100000|
2023-01-02 01:30:04|07557|994559|SS 603323|8.46B|8460000000|4.69|20,995,793|-3.7%|23|2023-04-28|15/12/2022||0.24|||2022-10-28|15/09/2022|0.21|0.26|1850000000|3050000000
2023-01-02 01:30:07|07558|100434|SS 600200|5.39B|5390000000|7.65|25,701,405|-10.74%|23|2022-10-29|15/09/2022|-0.04||594000000||2022-08-29|15/06/2022|-0.04||341800000|
2023-01-02 01:30:11|07559|998089|SS 603179|18.76B|18760000000|38.49|5,171,838|15.61%|24|2023-03-01|15/12/2022||0.31|||2022-10-29|15/09/2022|0.26|0.26|1910000000|
2023-01-02 01:30:14|07560|1031317|SS 603787|3.69B|3690000000|18.10|2,525,884|7.1%|23|2022-10-27|15/09/2022|0.42||1720000000||2022-08-26|15/06/2022|0.21||1380000000|
2023-01-02 01:30:18|07561|100641|SS 600486|32.24B|32240000000|103.90|1,842,611|-20.81%|26|2023-03-28|15/12/2022||0.6492||2440000000|2022-10-25|15/09/2022|0.4|0.3996|3540000000|3540000000
2023-01-02 01:30:21|07562|100908|SS 600805|3.62B|3620000000|4.25|5,691,875|-3.63%|24|2022-10-22|15/09/2022|0.18||803000000||2022-08-13|15/06/2022|-0.03||686000000|
2023-01-02 01:30:25|07563|1056006|SS 603507|4.25B|4250000000|29.81|6,699,049|-27.11%|23|2022-10-28|15/09/2022|0.14||715400000||2022-08-30|15/06/2022|0.17||836900000|
2023-01-02 01:30:29|07564|100683|SS 600522|55.05B|55050000000|16.15|89,740,800|-4.78%|25|2023-04-28|15/12/2022||0.26||12248000000|2022-10-31|15/09/2022|0.19|0.22|9150000000|9150000000
2023-01-02 01:30:32|07565|1117756|SS 601860|9.48B|9480000000|2.59|35,660,999|-22.69%|19|2022-10-28|15/09/2022|0.1||2410000000||2022-08-31|15/06/2022|0.13||2290000000|
2023-01-02 01:30:35|07566|100885|SS 600770|9B|9000000000|6.96|8,458,199|-12.89%|24|2022-10-28|15/09/2022|-0.03||113000000||2022-08-26|15/06/2022|-0.11||97660000|
2023-01-02 01:30:39|07567|100707|SS 600561|1.7B|1700000000|5.96|4,954,934|18.49%|24|2022-10-28|15/09/2022|-0.23||374400000||2022-08-25|15/06/2022|-0.27||299200000|
2023-01-02 01:30:42|07568|100563|SS 600362|50.24B|50240000000|17.43|12,882,155|-21.94%|26|2023-03-29|15/12/2022||0.34|||2022-10-27|15/09/2022|0.37|0.27|112910000000|
2023-01-02 01:30:46|07569|100487|SS 600269|7.92B|7920000000|3.39|10,754,686|-1.17%|25|2023-03-28|15/12/2022|||||2022-10-29|15/09/2022|0.06||1330000000|
2023-01-02 01:30:50|07570|994624|SS 603977|4.99B|4990000000|8.04|4,757,584|-23.28%|24|2023-03-09|15/12/2022|||||2022-10-26|15/09/2022|0.15||610700000|
2023-01-02 01:30:53|07571|100625|SS 600461|7.21B|7210000000|6.95|4,212,382|-14.72%|24|2022-10-28|15/09/2022|0.24||1670000000||2022-08-26|15/06/2022|0.24|||
2023-01-02 01:30:56|07572|100527|SS 600316|18.06B|18060000000|25.19|8,010,026|-35.51%|26|2023-03-16|15/12/2022|||||2022-10-29|15/09/2022|||717500000|
2023-01-02 01:30:59|07573|100564|SS 600363|10.79B|10790000000|23.81|6,841,531|-23.29%|24|2022-10-29|15/09/2022|0.2||772000000||2022-08-15|15/06/2022|0.25||992300000|
2023-01-02 01:31:02|07574|1031319|SS 603985|10.92B|10920000000|24.70|8,483,426|-39.89%|24|2023-04-17|15/12/2022||0.41|||2022-10-28|15/09/2022|0.41|0.41|545200000|
2023-01-02 01:31:05|07575|1008682|SS 603078|5.23B|5230000000|20.51|8,315,821|0.31%|24|2023-02-13|15/12/2022|||||2022-10-31|15/09/2022|0.08||224900000|
2023-01-02 01:31:08|07576|100864|SS 600750|9.03B|9030000000|14.45|18,235,723|0%|26|2023-03-27|15/12/2022|||||2022-10-22|15/09/2022|0.18||973500000|
2023-01-02 01:31:11|07577|101002|SS 600976|7.56B|7560000000|49.69|3,633,356|-37.01%|24|2023-03-27|15/12/2022|||||2022-10-22|15/09/2022|0.82||968000000|968000000
2023-01-02 01:31:14|07578|1072214|SS 603871|11.33B|11330000000|22.60|6,576,025|52.12%|23|2022-10-31|15/09/2022|0.3||2010000000|2010000000|2022-08-23|15/06/2022|0.4||1140000000|
2023-01-02 01:31:18|07579|101111|SS 601718|12.78B|12780000000|2.91|38,889,576|-2.35%|24|2022-10-28|15/09/2022|||3700000000||2022-08-27|15/06/2022|0.01||4690000000|
2023-01-02 01:31:21|07580|101086|SS 601518|3.93B|3930000000|2.910|7,879,205|7.78%|23|2022-10-28|15/09/2022|0.11||349700000||2022-08-19|15/06/2022|0.07||255900000|
2023-01-02 01:31:24|07581|100424|SS 600189|4.85B|4850000000|6.78|8,442,911|-12.18%|24|2022-10-28|15/09/2022|0.03||310100000||2022-08-27|15/06/2022|0.11||367100000|
2023-01-02 01:31:27|07582|100561|SS 600360|6.33B|6330000000|6.59|14,385,772|-27.42%|24|2022-10-28|15/09/2022|-0||486500000||2022-08-25|15/06/2022|0.01||491800000|
2023-01-02 01:31:31|07583|100974|SS 600881|7.8B|7800000000|2.40|22,609,438|-26.15%|24|2022-10-29|15/09/2022|-0.13||3590000000||2022-08-27|15/06/2022|-0.03||4360000000|
2023-01-02 01:31:35|07584|100910|SS 600807|3.01B|3010000000|3.40|9,272,232|-17.07%|23|2022-10-28|15/09/2022|0.05||471500000||2022-08-26|15/06/2022|-0.18||400000000|
2023-01-02 01:31:37|07585|101138|SS 601958|37.27B|37270000000|11.55|48,065,185|68.61%|24|2022-10-28|15/09/2022|0.1||2170000000||2022-08-27|15/06/2022|0.12||2650000000|2650000000
2023-01-02 01:31:40|07586|1162088|SS 603279|16.67B|16670000000|29.48|2,654,449|-11.01%|14|2022-10-28|15/09/2022|0.39||1520000000||2022-08-25|15/06/2022|0.35||1470000000|
2023-01-02 01:31:43|07587|942833|SS 603518|2.28B|2280000000|6.70|5,162,533|-44.49%|24|2023-03-03|15/12/2022|||||2022-10-28|15/09/2022|0.11||860200000|
2023-01-02 01:31:46|07588|1093913|SS 603657|2.18B|2180000000|15.92|1,265,761|-38.86%|23|2023-03-23|15/12/2022|||||2022-10-28|15/09/2022|0.19||537000000|
2023-01-02 01:31:49|07589|994619|SS 603919|13.57B|13570000000|26.75|8,770,153|-30.72%|25|2023-03-16|15/12/2022||0.23|||2022-10-26|15/09/2022|0.005|0.16|336000000|
2023-01-02 01:31:52|07590|100375|SS 600127|4.94B|4940000000|7.69|13,351,775|-9.1%|23|2022-10-30|15/09/2022|-0.04||1610000000||2022-08-19|15/06/2022|-0.02||1780000000|
2023-01-02 01:31:56|07591|1161401|SS 601778|13.98B|13980000000|5.50|34,213,299|-35.52%|13|2022-10-31|15/09/2022|0.09||991500000|993000000|2022-08-31|15/06/2022|0.06||941500000|943000000
2023-01-02 01:31:59|07592|101027|SS 601007|4.74B|4740000000|12.32|17,841,665|115.38%|25|2023-04-03|15/12/2022||0.03|||2022-10-28|15/09/2022|0.07|0.1|406000000|
2023-01-02 01:32:03|07593|101022|SS 601001|20.02B|20020000000|11.96|28,858,144|24.45%|25|2022-10-29|15/09/2022|0.63||3920000000||2022-08-30|15/06/2022|0.85||4740000000|
2023-01-02 01:32:06|07594|1031312|SS 603113|7.7B|7700000000|9.07|4,631,674|-44.36%|24|2023-04-19|15/12/2022||0.42|||2022-10-29|15/09/2022|0.11|0.32|5280000000|
2023-01-02 01:32:09|07595|100651|SS 600495|4.29B|4290000000|3.55|18,678,468|-12.13%|25|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|-0.01||246500000|
2023-01-02 01:32:11|07596|100435|SS 600201|9.85B|9850000000|9.01|18,127,734|-44.89%|25|2022-10-31|15/09/2022|0.09||467000000||2022-08-30|15/06/2022|0.02||300000000|
2023-01-02 01:32:15|07597|101160|SS 603399|7.16B|7160000000|13.80|9,859,512|108.77%|23|2022-10-30|15/09/2022|0.34||1700000000||2022-08-07|15/06/2022|-0.06||1410000000|
2023-01-02 01:32:22|07598|100425|SS 600190|7.07B|7070000000|3.53|29,597,827|23.86%|24|2022-10-29|15/09/2022|||611900000||2022-08-27|15/06/2022|0.02||717500000|
2023-01-02 01:32:25|07599|101203|SS 900952|552.63M|552630000|0.275|616,410|10.89%|24|2022-10-29|15/09/2022|||||2022-08-27|15/06/2022||||
2023-01-02 01:32:28|07600|101136|SS 601929|6.4B|6400000000|1.940|40,792,635|-13.78%|24|2022-10-27|15/09/2022|||481200000||2022-08-30|15/06/2022|-0.04||332200000|
2023-01-02 01:32:32|07601|101090|SS 601566|4.38B|4380000000|7.63|3,492,500|-38.27%|25|2022-10-27|15/09/2022|-0.1||664400000||2022-08-26|15/06/2022|-0||521000000|
2023-01-02 01:32:36|07602|100578|SS 600380|21.06B|21060000000|11.29|20,895,687|-12.07%|25|2023-04-18|15/12/2022||0.2|||2022-10-27|15/09/2022|0.175|0.2|4450000000|17535000000
2023-01-02 01:32:39|07603|1043300|SS 603127|31.28B|31280000000|58.41|6,453,926|-29.16%|24|2023-03-28|15/12/2022||0.404||711440000|2022-10-28|15/09/2022|0.49|0.429|499510000|711440000
2023-01-02 01:32:44|07604|101005|SS 600998|24.05B|24050000000|13.04|8,303,616|-11.41%|25|2023-04-25|15/12/2022||0.28|||2022-10-25|15/09/2022|0.251|0.2505|34960000000|34960000000
2023-01-02 01:32:48|07605|100966|SS 600872|28.43B|28430000000|36.87|13,376,832|-2.9%|25|2023-03-31|15/12/2022||0.295||1380000000|2022-10-28|15/09/2022|0.135|0.13|1300000000|1300000000
2023-01-02 01:32:51|07606|998090|SS 603517|37.18B|37180000000|61.09|6,149,700|-10.6%|24|2023-04-19|15/12/2022||0.345||1880000000|2022-10-27|15/09/2022|0.2|0.2|1780000000|1780000000
2023-01-02 01:32:55|07607|953925|SS 603885|35.74B|35740000000|16.18|14,503,259|-8.85%|26|2023-04-18|15/12/2022||-0.2|||2022-10-29|15/09/2022|-0.1|-0.1|3080000000|3080000000
2023-01-02 01:32:58|07608|1024782|SS 603617|3.33B|3330000000|9.19|3,153,343|4.86%|23|2022-10-30|15/09/2022|0.03||128500000||2022-08-28|15/06/2022|0.06||198400000|
2023-01-02 01:33:01|07609|101066|SS 601216|33.67B|33670000000|3.99|25,322,932|-23.71%|25|2022-10-28|15/09/2022|0.08||5350000000||2022-08-27|15/06/2022|0.14||5660000000|
2023-01-02 01:33:04|07610|101020|SS 600997|10.75B|10750000000|6.78|14,042,164|-4.78%|24|2023-03-27|15/12/2022||0.15|||2022-10-29|15/09/2022|0.23|0.23|6400000000|
2023-01-02 01:33:07|07611|101204|SS 900953|260.48M|260480000|0.408|941,003|20.35%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2023-01-02 01:33:10|07612|100327|SS 600076|3.93B|3930000000|2.92|4,561,901|-22.96%|24|2022-10-28|15/09/2022|-0.03||74200000||2022-08-18|15/06/2022|-0.04||110400000|
2023-01-02 01:33:13|07613|1162085|SS 603786|26.6B|26600000000|65.83|1,901,018|-18.02%|15|2023-04-21|15/12/2022||0.3943||889780000|2022-10-28|15/09/2022|0.4|0.3989|936000000|922730000
2023-01-02 01:33:16|07614|100657|SS 600499|27.69B|27690000000|14.21|25,565,246|-42.75%|24|2022-10-28|15/09/2022|0.77||2880000000||2022-08-13|15/06/2022|0.65||3110000000|
2023-01-02 01:33:18|07615|1162064|SS 603610|4.83B|4830000000|12.05|5,263,161|-40.36%|15|2023-04-18|15/12/2022||0.4297|||2022-10-29|15/09/2022|0.2|0.4141|678500000|
2023-01-02 01:33:22|07616|1062257|SS 603161|1.66B|1660000000|12.48|2,597,860|-14.52%|23|2022-10-27|15/09/2022|0.04||588500000||2022-08-29|15/06/2022|-0.27||409200000|
2023-01-02 01:33:25|07617|1162092|SS 603662|4.65B|4650000000|16.43|1,816,735|-16.81%|14|2022-10-28|15/09/2022|0.45||295800000||2022-08-26|15/06/2022|0.32||305300000|
2023-01-02 01:33:28|07618|953122|SS 603355|16.11B|16110000000|28.04|2,475,790|-4.37%|25|2023-04-27|15/12/2022||0.32||7946000000|2022-10-29|15/09/2022|0.59|0.59|2230000000|
2023-01-02 01:33:31|07619|100387|SS 600143|25.75B|25750000000|9.69|21,302,557|-22.97%|24|2022-10-25|15/09/2022|0.16||9850000000||2022-08-16|15/06/2022|0.15||10010000000|
2023-01-02 01:33:34|07620|100668|SS 600506|1.79B|1790000000|12.18|4,396,046|8.75%|24|2022-10-24|15/09/2022|-0.33||435200000||2022-08-11|15/06/2022|-0.22||528900000|
2023-01-02 01:33:39|07621|100607|SS 600422|10.71B|10710000000|14.12|14,447,700|27.78%|25|2023-03-27|15/12/2022|||||2022-10-25|15/09/2022|0.21||1970000000|
2023-01-02 01:33:42|07622|102093|SS 600579|3.15B|3150000000|6.32|6,958,306|-21%|24|2022-10-28|15/09/2022|-0.17||2500000000||2022-08-29|15/06/2022|-0.33||2490000000|
2023-01-02 01:33:45|07623|1072211|SS 603680|6.25B|6250000000|7.97|2,472,318|-13.18%|23|2022-10-26|15/09/2022|0.08||775900000||2022-08-29|15/06/2022|0.08||872500000|
2023-01-02 01:33:49|07624|942821|SS 601579|6.64B|6640000000|14.01|28,983,867|22.04%|25|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|0.05||270500000|
2023-01-02 01:33:52|07625|996183|SS 603626|3.66B|3660000000|6.56|7,969,750|-45.74%|23|2022-10-28|15/09/2022|0.03||937900000||2022-08-13|15/06/2022|0.03||629800000|
2023-01-02 01:33:56|07626|100323|SS 600053|6.41B|6410000000|14.78|3,129,207|-5.32%|24|2022-10-27|15/09/2022|0.03||102800000||2022-08-26|15/06/2022|0.12||163400000|
2023-01-02 01:33:59|07627|996094|SS 603929|2.71B|2710000000|12.68|9,550,323|4.28%|23|2022-10-27|15/09/2022|0.21||840800000||2022-07-28|15/06/2022|0.08||580400000|
2023-01-02 01:34:05|07628|997888|SS 603630|3.53B|3530000000|15.69|3,154,951|-22.13%|23|2023-04-28|15/12/2022||0.14|||2022-10-29|15/09/2022|0.07|0.1|228300000|
2023-01-02 01:34:09|07629|100986|SS 600896|1.14B|1140000000|1.12|21,810,813|-78.54%|23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2023-01-02 01:34:13|07630|101117|SS 601798|2.4B|2400000000|6.78|7,673,376|-23.65%|24|2022-10-28|15/09/2022|-0.06||209900000||2022-08-25|15/06/2022|-0||299600000|
2023-01-02 01:34:16|07631|100538|SS 600328|16.64B|16640000000|14.69|22,885,474|-10.48%|24|2022-10-29|15/09/2022|0.38||4200000000||2022-08-19|15/06/2022|0.81||5520000000|
2023-01-02 01:34:19|07632|100427|SS 600192|2.52B|2520000000|5.71|27,199,715|-2.23%|23|2022-10-27|15/09/2022|0.02||673100000||2022-08-15|15/06/2022|-0.05||649400000|
2023-01-02 01:34:23|07633|942597|SS 603169|8.28B|8280000000|6.34|19,870,922|-30.41%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-10|15/06/2022|0.06||1150000000|
2023-01-02 01:34:26|07634|100850|SS 600738|5.32B|5320000000|7.20|12,449,527|18.42%|23|2023-03-23|15/12/2022||0.05|||2022-10-25|15/09/2022|-0.05|0.05|193000000|193000000
2023-01-02 01:34:29|07635|100749|SS 600612|17.73B|17730000000|42.80|1,480,115|-6.65%|24|2023-04-28|15/12/2022||0.905|||2022-10-28|15/09/2022|0.89|0.89|19800000000|19800000000
2023-01-02 01:34:32|07636|101761|SS 900905|2.57B|2570000000|2.92|189,999|-14.34%|23|2023-04-28|15/12/2022||0.905|||2022-10-28|15/09/2022|0.89|0.89|19800000000|19800000000
2023-01-02 01:34:36|07637|951040|SS 603883|23.67B|23670000000|40.47|7,090,205|6.54%|24|2023-05-02|15/12/2022||0.2542||5250000000|2022-10-29|15/09/2022|0.2619|0.2659|4790000000|4790000000
2023-01-02 01:34:39|07638|100775|SS 600644|4.22B|4220000000|7.79|24,021,811|-1.02%|23|2022-10-27|15/09/2022|0.05||||2022-08-25|15/06/2022|0.11|||
2023-01-02 01:34:43|07639|1057307|SS 603477|12.34B|12340000000|24.39|18,726,370|57.35%|24|2023-04-27|15/12/2022||0.5|||2022-10-29|15/09/2022|0.2|0.35|990000000|990000000
2023-01-02 01:34:46|07640|100853|SS 600739|19.18B|19180000000|12.59|6,333,810|-35.5%|24|2022-10-28|15/09/2022|0.16||4120000000||2022-08-30|15/06/2022|0.43||4260000000|
2023-01-02 01:34:49|07641|951033|SS 603315|5.25B|5250000000|17.10|2,236,614|-37.91%|23|2022-10-27|15/09/2022|0.03||275100000||2022-08-22|15/06/2022|0.04||270200000|
2023-01-02 01:34:52|07642|942812|SS 600758|5.06B|5060000000|3.83|20,750,109|0.79%|23|2022-10-26|15/09/2022|-0.03||1400000000||2022-08-30|15/06/2022|0.01||1280000000|
2023-01-02 01:34:55|07643|100517|SS 600303|4.13B|4130000000|6.11|35,994,761|30%|24|2022-10-29|15/09/2022|-0.12||474800000||2022-08-31|15/06/2022|-0.11||297600000|
2023-01-02 01:35:01|07644|100781|SS 600653|3.68B|3680000000|1.890|16,967,188|-4.06%|23|2022-10-28|15/09/2022|-0.01||1620000000||2022-08-30|15/06/2022|-0.01||1320000000|
2023-01-02 01:35:05|07645|942834|SS 603609|10.6B|10600000000|11.84|11,749,623|15.63%|24|2022-10-26|15/09/2022|0.33|0.33|9740000000||2022-08-16|15/06/2022|0.19||7410000000|
2023-01-02 01:35:08|07646|101114|SS 601777|17.65B|17650000000|3.86|11,557,257|-37.64%|24|2022-10-29|15/09/2022|0.01||2180000000||2022-08-27|15/06/2022|0.01||1880000000|
2023-01-02 01:35:11|07647|994604|SS 603823|5.09B|5090000000|16.02|3,321,424|7.52%|23|2022-10-27|15/09/2022|0.12||541100000||2022-08-25|15/06/2022|0.26||740800000|
2023-01-02 01:35:14|07648|994582|SS 603636|7.97B|7970000000|13.74|22,629,920|53.69%|24|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.02||264000000|
2023-01-02 01:35:21|07649|100462|SS 600231|6.13B|6130000000|2.150|8,288,157|-19.17%|23|2023-03-03|15/12/2022|||||2022-10-29|15/09/2022|-0.12||4590000000|
2023-01-02 01:35:26|07650|100636|SS 600480|7.8B|7800000000|8.51|6,266,258|-14.13%|25|2022-10-28|15/09/2022|0.08||4150000000||2022-08-30|15/06/2022|0.06||3740000000|
2023-01-02 01:35:31|07651|100349|SS 600099|1.92B|1920000000|8.74|6,687,174|3.19%|23|2022-10-28|15/09/2022|-0||155000000||2022-08-26|15/06/2022|0.03||182100000|
2023-01-02 01:35:34|07652|953923|SS 603669|4.16B|4160000000|5.74|12,161,611|-42.54%|24|2022-10-28|15/09/2022|-0.16||50930000||2022-08-26|15/06/2022|0.02||74280000|
2023-01-02 01:35:37|07653|101024|SS 601003|9.58B|9580000000|3.74|21,858,279|-28.35%|24|2023-04-27|15/12/2022||0.00|||2022-10-28|15/09/2022|-0.64|-0.64|17270000000|
2023-01-02 01:35:40|07654|100457|SS 600249|2.89B|2890000000|5.25|12,074,090|-3.67%|23|2022-10-26|15/09/2022|-0.03||185000000||2022-08-24|15/06/2022|||139000000|
2023-01-02 01:35:43|07655|101167|SS 603766|10.02B|10020000000|4.86|26,931,582|-11.8%|24|2022-10-29|15/09/2022|0.11||2900000000||2022-08-26|15/06/2022|0.14||3100000000|
2023-01-02 01:35:47|07656|100656|SS 600491|9.62B|9620000000|6.29|17,476,188|-8.71%|24|2022-10-28|15/09/2022|0.47||3680000000||2022-08-30|15/06/2022|0.06||3010000000|
2023-01-02 01:35:50|07657|100948|SS 600853|3.81B|3810000000|3.75|15,327,316|35.38%|25|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|0.11||5510000000|
2023-01-02 01:35:53|07658|101153|SS 603003|2.87B|2870000000|7.38|4,812,118|3.36%|24|2022-10-27|15/09/2022|0.01||3030000000||2022-08-29|15/06/2022|||2410000000|
2023-01-02 01:35:57|07659|100421|SS 600186|4.84B|4840000000|2.710|34,003,217|-9.97%|23|2022-10-28|15/09/2022|0.01||454500000||2022-08-30|15/06/2022|0.01||443000000|
2023-01-02 01:36:00|07660|100382|SS 600135|4.18B|4180000000|7.56|4,197,157|-9.35%|24|2022-10-27|15/09/2022|0.01||516800000||2022-08-25|15/06/2022|0.04||579800000|
2023-01-02 01:36:03|07661|100400|SS 600167|14.35B|14350000000|6.32|5,326,481|-29.86%|23|2022-10-29|15/09/2022|0.01||356200000||2022-08-31|15/06/2022|-0.03||200000000|
2023-01-02 01:36:07|07662|100970|SS 600876|4.7B|4700000000|20.04|6,517,610|-45.68%|26|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|0.02||1020000000|
2023-01-02 01:36:09|07663|100452|SS 600223|10.77B|10770000000|10.59|23,843,791|-20.08%|25|2023-03-30|15/12/2022||0.18|||2022-10-28|15/09/2022|-0.03|0.09|3690000000|
2023-01-02 01:36:12|07664|100891|SS 600783|9.24B|9240000000|12.41|4,443,937|-3.95%|24|2022-10-28|15/09/2022|-0.17||21670000||2022-08-30|15/06/2022|0.16||28360000|
2023-01-02 01:36:15|07665|100892|SS 600784|4.09B|4090000000|6.06|4,190,206|-4.42%|24|2022-10-28|15/09/2022|0.1||994000000||2022-08-25|15/06/2022|0.13||1070000000|
2023-01-02 01:36:18|07666|100911|SS 600808|19.74B|19740000000|2.810|26,945,990|-23.85%|26|2023-03-23|15/12/2022||0.0453||22890000000|2022-10-28|15/09/2022|-0.099|0.0541|22940000000|28010000000
2023-01-02 01:36:22|07667|100928|SS 600828|6.79B|6790000000|3.92|8,079,575|8.59%|25|2023-03-23|15/12/2022|||||2022-10-29|15/09/2022|-0.04||608400000|
2023-01-02 01:36:25|07668|100546|SS 600337|4.2B|4200000000|2.82|7,535,622|-19.66%|24|2022-10-31|15/09/2022|-0.03||1210000000||2022-08-31|15/06/2022|-0.06||1120000000|
2023-01-02 01:36:28|07669|101004|SS 600993|9.74B|9740000000|22.60|6,790,467|-21.42%|24|2022-10-26|15/09/2022|0.33||857300000||2022-08-20|15/06/2022|0.31||978700000|
2023-01-02 01:36:31|07670|100967|SS 600873|30.97B|30970000000|10.18|30,191,598|32.72%|25|2022-10-28|15/09/2022|0.28||6600000000||2022-07-15|15/06/2022|0.46||7510000000|
2023-01-02 01:36:34|07671|100957|SS 600863|22.78B|22780000000|3.490|102,484,783|-11.42%|24|2023-04-26|15/12/2022||0.15|||2022-10-28|15/09/2022|0.06|0.15|6270000000|6270000000
2023-01-02 01:36:37|07672|101098|SS 601618|31.8B|31800000000|3.180|86,858,035|-16.97%|26|2023-03-28|15/12/2022||0.13|||2022-10-27|15/09/2022|0.04|0.07|107840000000|624385000000
2023-01-02 01:36:43|07673|100798|SS 600683|3.42B|3420000000|4.61|20,694,689|-13.67%|24|2022-10-27|15/09/2022|-0.02||1200000000||2022-08-30|15/06/2022|0.04||972200000|
2023-01-02 01:36:47|07674|1141908|SS 688029|18.78B|18780000000|82.13|2,640,108|-45.93%|19|2023-04-04|15/12/2022||0.38||558000000|2022-10-28|15/09/2022|0.55|0.55|552000000|551960000
2023-01-02 01:36:49|07675|1141902|SS 688016|14.6B|14600000000|189.04|1,592,088|-24%|19|2023-03-29|15/12/2022||1.44||267120000|2022-10-29|15/09/2022|1.19|1.47|205450000|205450000
2023-01-02 01:36:53|07676|1088708|SS 603713|19.19B|19190000000|116.66|1,075,208|-13.44%|23|2023-03-24|15/12/2022||0.98||3280000000|2022-10-25|15/09/2022|1.05|1.05|2820000000|2820000000
2023-01-02 01:36:56|07677|100466|SS 600235|1.95B|1950000000|5.57|4,059,074|-10.74%|24|2022-10-27|15/09/2022|-0.01||462700000||2022-08-30|15/06/2022|0.01||366300000|
2023-01-02 01:36:59|07678|1118180|SS 601615|56.8B|56800000000|25.26|40,402,305|-3.22%|22|2023-04-27|15/12/2022||0.2633||14030000000|2022-10-26|15/09/2022|0.41|0.42|7430000000|8270000000
2023-01-02 01:37:02|07679|100585|SS 600390|22.9B|22900000000|5.08|35,724,485|-4.51%|24|2022-10-25|15/09/2022|0.08||3620000000||2022-08-25|15/06/2022|0.17||2940000000|
2023-01-02 01:37:07|07680|100326|SS 600058|9.23B|9230000000|8.61|8,612,556|-7.12%|25|2023-03-28|15/12/2022|||||2022-10-25|15/09/2022|-0.02||18910000000|
2023-01-02 01:37:10|07681|1141896|SS 688008|67.54B|67540000000|62.60|9,694,953|-25.36%|18|2023-04-28|15/12/2022||0.236||1100000000|2022-10-31|15/09/2022|0.28|0.2803|953250000|953300000
2023-01-02 01:37:13|07682|100559|SS 600356|2.19B|2190000000|7.32|2,398,266|-6.15%|24|2022-10-26|15/09/2022|0.16||578500000||2022-08-26|15/06/2022|0.09||562300000|
2023-01-02 01:37:17|07683|1072209|SS 603506|2.32B|2320000000|12.37|2,927,999|-26.54%|23|2022-10-28|15/09/2022|0.28||480800000||2022-08-26|15/06/2022|0.28||482100000|
2023-01-02 01:37:20|07684|994608|SS 603859|4.34B|4340000000|26.13|2,380,422|-34.16%|24|2023-03-24|15/12/2022||0.44|||2022-10-28|15/09/2022|0.26|0.42|273000000|273000000
2023-01-02 01:37:23|07685|1162071|||||||15|2022-10-27|15/09/2022|0.09||1800000000||2022-08-19|15/06/2022|0.08||1870000000|
2023-01-02 01:37:28|07686|1054853|SS 603912|3.82B|3820000000|12.56|11,192,136|19.7%|23|2022-10-28|15/09/2022|||160700000||2022-08-22|15/06/2022|0.02||129000000|
2023-01-02 01:37:31|07687|100980|SS 600889|1.82B|1820000000|4.98|3,833,834|-19.81%|24|2023-03-01|15/12/2022|||||2022-10-26|15/09/2022|-0.09||102800000|
2023-01-02 01:37:34|07688|1162044|SS 603982|5.35B|5350000000|20.28|3,453,405|-56.85%|15|2022-10-26|15/09/2022|-0.18||477700000||2022-08-23|15/06/2022|-0.19||335000000|
2023-01-02 01:37:38|07689|100680|SS 600533|4.02B|4020000000|3.83|37,039,909|23.55%|24|2022-10-29|15/09/2022|||1230000000||2022-08-31|15/06/2022|0.09||1690000000|
2023-01-02 01:37:41|07690|100318|SS 600064|11.44B|11440000000|6.61|13,748,064|-0.92%|24|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.28||467900000|
2023-01-02 01:37:45|07691|1024773|SS 603042|1.47B|1470000000|9.17|2,988,198|-30%|23|2022-10-28|15/09/2022|-0.08||239700000||2022-08-26|15/06/2022|-0.01||312400000|
2023-01-02 01:37:48|07692|954958|SS 603066|3.35B|3350000000|11.20|8,100,867|26.98%|24|2022-10-28|15/09/2022|0.05||214700000||2022-08-26|15/06/2022|0.18||305300000|
2023-01-02 01:37:51|07693|100499|SS 600282|19.38B|19380000000|3.15|35,180,135|-14.86%|26|2023-03-27|15/12/2022|||||2022-10-29|15/09/2022|0.1||17760000000|
2023-01-02 01:37:54|07694|942826|SS 603111|4.11B|4110000000|4.14|2,878,059|-22.62%|24|2022-10-29|15/09/2022|0.06||764100000||2022-08-31|15/06/2022|0.08||846800000|
2023-01-02 01:37:58|07695|1031224|SS 603707|29.08B|29080000000|18.04|6,271,310|-44.16%|23|2022-10-29|15/09/2022|0.18||876000000|875890000|2022-08-30|15/06/2022|0.17||799000000|799000000
2023-01-02 01:38:01|07696|1024786|SS 603326|2.57B|2570000000|7.98|1,056,446|-17.48%|23|2022-10-29|15/09/2022|0.17||461200000||2022-08-31|15/06/2022|0.08||393000000|393000000
2023-01-02 01:38:04|07697|942813|SS 600775|2.8B|2800000000|10.41|13,953,627|4.62%|25|2023-03-29|15/12/2022|||||2022-10-26|15/09/2022|-0.01||916500000|
2023-01-02 01:38:07|07698|100824|SS 600713|6.71B|6710000000|5.12|25,150,973|4.28%|24|2022-10-28|15/09/2022|0.1||13500000000||2022-08-26|15/06/2022|0.17||12240000000|
2023-01-02 01:38:10|07699|1081737|SS 601990|29.23B|29230000000|7.93|30,779,528|-19.98%|20|2022-10-27|15/09/2022|0.05||570500000||2022-08-30|15/06/2022|0.06||566000000|
2023-01-02 01:38:13|07700|1162075|SS 601975|19.12B|19120000000|3.94|208,196,630|96.02%|16|2023-03-24|15/12/2022||0.13|||2022-10-26|15/09/2022|0.1|0.1|1840000000|
2023-01-02 01:38:16|07701|100458|SS 600250|1.81B|1810000000|5.83|4,118,636|16.83%|23|2022-10-30|15/09/2022|||221000000||2022-08-30|15/06/2022|-0.17||297000000|
2023-01-02 01:38:19|07702|1121156|SS 603351|2.92B|2920000000|21.63|2,529,760|-44.78%|20|2022-10-27|15/09/2022|0.13||262900000||2022-08-22|15/06/2022|0.25||297500000|
2023-01-02 01:38:23|07703|942808|SS 600682|12.24B|12240000000|9.13|7,821,211|-22.36%|24|2022-10-29|15/09/2022|0.16||1650000000||2022-08-31|15/06/2022|0.14||1620000000|
2023-01-02 01:38:26|07704|100823|SS 600712|2.76B|2760000000|5.07|16,141,536|30.33%|24|2022-10-26|15/09/2022|-0||173300000||2022-08-24|15/06/2022|-0.02||166500000|
2023-01-02 01:38:29|07705|953928|SS 603968|4.44B|4440000000|21.73|2,411,951|16.27%|24|2022-10-27|15/09/2022|0.54||911800000||2022-08-09|15/06/2022|0.6||945900000|
2023-01-02 01:38:33|07706|1162094|SS 603115|4.02B|4020000000|15.69|1,860,114|-40.11%|15|2022-10-27|15/09/2022|0.23||374900000||2022-08-16|15/06/2022|0.29||471400000|
2023-01-02 01:38:36|07707|100584|SS 600389|13.45B|13450000000|44.08|3,168,768|7.2%|24|2022-10-25|15/09/2022|1.56||1870000000||2022-08-23|15/06/2022|1.86||2510000000|
2023-01-02 01:38:39|07708|994561|SS 603339|3.78B|3780000000|12.21|5,774,919|-11.2%|24|2022-10-12|15/09/2022|0.31||569500000||2022-08-19|15/06/2022|0.31||474100000|
2023-01-02 01:38:43|07709|100598|SS 600406|163.47B|163470000000|24.40|19,657,654|-26.85%|27|2023-04-27|15/03/2023||0.06|||2023-04-21|15/12/2022||0.4477||22750000000
2023-01-02 01:38:46|07710|100351|SS 600114|5.24B|5240000000|8.50|8,855,713|-27.66%|24|2022-10-31|15/09/2022|0.07||957500000||2022-08-06|15/06/2022|0.07||893700000|
2023-01-02 01:38:49|07711|100838|SS 600718|12.01B|12010000000|9.95|11,118,219|-26.62%|24|2022-10-29|15/09/2022|0.04|0.30|2180000000||2022-08-27|15/06/2022|0.09||2110000000|2100000000
2023-01-02 01:38:52|07712|1054842|SS 603110|6.83B|6830000000|33.92|791,368|-26.2%|23|2022-10-27|15/09/2022|0.03||108500000||2022-08-25|15/06/2022|0.04||92470000|
2023-01-02 01:38:56|07713|100771|SS 600640|7.68B|7680000000|9.65|7,914,111|-36.72%|24|2022-10-29|15/09/2022|-0.1||899100000||2022-08-20|15/06/2022|-0.01||1070000000|
2023-01-02 01:38:59|07714|101166|SS 603699|8.26B|8260000000|11.10|6,763,096|1.37%|24|2022-10-29|15/09/2022|0.21||1090000000||2022-08-27|15/06/2022|0.16||935300000|
2023-01-02 01:39:02|07715|100377|SS 600130|3.42B|3420000000|4.45|44,724,085|8.54%|23|2022-10-28|15/09/2022|0.01||128500000||2022-08-29|15/06/2022|||97800000|
2023-01-02 01:39:06|07716|101038|SS 601137|11.68B|11680000000|14.81|14,013,762|-37.25%|25|2023-04-25|15/12/2022||0.19|||2022-10-29|15/09/2022|0.18|0.18|3110000000|3110000000
2023-01-02 01:39:09|07717|101116|SS 601789|4.69B|4690000000|4.32|30,200,092|15.82%|24|2022-10-28|15/09/2022|0.06||4670000000||2022-08-30|15/06/2022|0.05||4190000000|
2023-01-02 01:39:12|07718|100878|SS 600768|1.23B|1230000000|9.19|1,338,019|-2.85%|23|2022-10-28|15/09/2022|||70990000||2022-08-29|15/06/2022|0.01||87450000|
2023-01-02 01:39:18|07719|100834|SS 600724|5.28B|5280000000|3.65|7,188,634|-0.54%|24|2022-10-25|15/09/2022|0.04||758500000||2022-08-23|15/06/2022|0.03||777300000|
2023-01-02 01:39:21|07720|994598|SS 603788|2.38B|2380000000|10.66|1,357,600|-25.35%|24|2022-10-27|15/09/2022|0.14||268200000||2022-08-25|15/06/2022|0.14||241500000|
2023-01-02 01:39:25|07721|994523|SS 601882|13.68B|13680000000|26.20|8,706,972|5.77%|25|2023-03-21|15/12/2022|||||2022-10-18|15/09/2022|0.26||851000000|
2023-01-02 01:39:28|07722|1057311|SS 603917|3.71B|3710000000|23.65|2,727,394|-0.63%|23|2022-10-27|15/09/2022|0.08||162600000||2022-08-24|15/06/2022|0.11||178900000|
2023-01-02 01:39:31|07723|945938|SS 603997|17.01B|17010000000|15.28|13,069,142|-4.98%|25|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.09||4600000000|
2023-01-02 01:39:34|07724|1162036|SS 601609|9.76B|9760000000|6.76|5,470,676|-21.85%|15|2023-03-01|15/12/2022||0.2|||2022-10-29|15/09/2022|0.01|0.18|25900000000|
2023-01-02 01:39:47|07725|100817|SS 600699|19.1B|19100000000|14.05|26,084,701|-36.05%|27|2023-04-25|15/12/2022||0.2131||14030000000|2023-04-24|15/03/2023||0.15||
2023-01-02 01:39:50|07726|1056002|SS 603076|4.43B|4430000000|36.80|3,701,084|1.32%|23|2022-10-28|15/09/2022|0.09||297100000||2022-08-29|15/06/2022|0.19||634600000|
2023-01-02 01:39:54|07727|100902|SS 600798|4.49B|4490000000|3.72|16,728,745|-11.22%|24|2022-10-27|15/09/2022|0.03||557500000||2022-08-29|15/06/2022|0.04||528100000|
2023-01-02 01:39:57|07728|1008683|SS 603538|5.49B|5490000000|25.75|13,917,883|1.3%|23|2022-10-28|15/09/2022|0.13||333380000||2022-08-16|15/06/2022|0.31||397100000|
2023-01-02 01:40:00|07729|942596|SS 603606|46.65B|46650000000|67.83|10,375,332|32.58%|25|2023-03-27|15/12/2022||0.5||2820000000|2022-10-28|15/09/2022|0.31|0.31|1810000000|1810000000
2023-01-02 01:40:03|07730|996092|SS 603877|8.69B|8690000000|18.39|1,150,304|-34.04%|24|2023-03-30|15/12/2022||0.3|||2022-10-28|15/09/2022|0.04|0.35|2030000000|3420000000
2023-01-02 01:40:07|07731|1141893|SS 688005|31B|31000000000|68.75|7,694,725|-40.52%|18|2023-05-03|15/12/2022||1.17||22005000000|2022-10-21|15/09/2022|0.41|0.47|7730000000|7730000000
2023-01-02 01:40:10|07732|101091|SS 601567|18.98B|18980000000|13.48|11,566,891|-17.35%|24|2022-10-27|15/09/2022|0.24||2500000000||2022-08-20|15/06/2022|0.14||2420000000|
2023-01-02 01:40:13|07733|100975|SS 600884|41.2B|41200000000|18.20|26,519,093|-44.46%|26|2023-04-19|15/12/2022||0.21|||2022-10-28|15/09/2022|0.25|0.34|5070000000|5150000000
2023-01-02 01:40:16|07734|999086|SS 603178|2.28B|2280000000|9.64|2,385,259|-34.33%|23|2022-10-26|15/09/2022|0.14||421400000||2022-08-22|15/06/2022|0.08||309500000|
2023-01-02 01:40:19|07735|994529|SS 603015|2.6B|2600000000|6.44|7,508,789|-16.69%|24|2022-10-27|15/09/2022|0.02||154200000||2022-08-24|15/06/2022|0.05||220100000|
2023-01-02 01:40:22|07736|101010|SS 600982|4.78B|4780000000|4.28|9,161,218|-8.74%|23|2022-10-28|15/09/2022|0.07||||2022-08-30|15/06/2022|0.06|||
2023-01-02 01:40:25|07737|996077|SS 603266|2.47B|2470000000|12.40|2,627,509|-7.74%|23|2022-10-28|15/09/2022|0.18||345400000||2022-08-26|15/06/2022|0.16||285400000|
2023-01-02 01:40:29|07738|994521|SS 601689|64.84B|64840000000|58.58|9,706,318|10.53%|26|2023-04-21|15/12/2022||0.51||4801000000|2022-10-28|15/09/2022|0.45|0.45|4310000000|4310000000
2023-01-02 01:40:33|07739|100321|SS 600051|2.35B|2350000000|7.54|9,238,867|0.94%|23|2022-10-24|15/09/2022|0.1||1070000000||2022-08-19|15/06/2022|0.29||496800000|
2023-01-02 01:40:35|07740|1118182|SS 603700|2.67B|2670000000|13.15|1,273,724|-32.15%|19|2022-10-26|15/09/2022|0.12||378200000||2022-08-26|15/06/2022|0.17||376000000|
2023-01-02 01:40:39|07741|1024778|SS 603305|21.54B|21540000000|32.24|7,956,167|-9.51%|24|2023-03-22|15/12/2022||0.26|||2022-10-31|15/09/2022|0.34|0.25|1270000000|1270000000
2023-01-02 01:40:42|07742|1162069|SS 603297|11.59B|11590000000|83.01|1,318,988|-31.44%|15|2023-05-02|15/12/2022||0.37||306000000|2022-10-31|15/09/2022|0.56|0.56|196000000|
2023-01-02 01:40:45|07743|100566|SS 600366|11.66B|11660000000|10.55|13,967,578|-20.14%|26|2023-03-30|15/12/2022|||||2022-10-31|15/09/2022|0.09||1800000000|
2023-01-02 01:40:48|07744|100952|SS 600857|2.49B|2490000000|11.09|2,726,717|10.24%|23|2022-10-30|15/09/2022|-0.06||238800000||2022-08-22|15/06/2022|1.62||220600000|
2023-01-02 01:40:54|07745|101033|SS 601018|69.65B|69650000000|3.58|10,915,909|-9.82%|25|2023-03-29|15/12/2022|||||2022-10-29|15/09/2022|0.07||6560000000|
2023-01-02 01:40:57|07746|1162074|SS 600989|88.28B|88280000000|12.07|24,981,046|-30.47%|16|2023-03-09|15/12/2022||0.22|||2022-10-28|15/09/2022|0.19|0.19|7090000000|7090000000
2023-01-02 01:41:00|07747|100620|SS 600449|5.68B|5680000000|11.87|3,949,502|-1.33%|25|2023-03-17|15/12/2022|||||2022-10-29|15/09/2022|0.45||2980000000|
2023-01-02 01:41:03|07748|1031217|SS 601619|9.18B|9180000000|3.77|11,190,867|-26.94%|23|2022-10-30|15/09/2022|0.06||517200000||2022-08-22|15/06/2022|0.06||481900000|
2023-01-02 01:41:06|07749|100398|SS 600165|4.63B|4630000000|6.76|8,833,852|-49.66%|23|2022-10-27|15/09/2022|-0.04||130800000||2022-08-09|15/06/2022|0.05||308600000|
2023-01-02 01:41:10|07750|945173|SS 603611|4.15B|4150000000|16.19|4,597,274|-16.55%|24|2022-10-28|15/09/2022|0.35||1540000000||2022-08-25|15/06/2022|0.47||1480000000|
2023-01-02 01:41:13|07751|100914|SS 600812|10.96B|10960000000|6.40|26,244,671|-46.31%|25|2023-03-20|15/12/2022|||||2022-10-27|15/09/2022|||2590000000|
2023-01-02 01:41:16|07752|100419|SS 600184|5.7B|5700000000|11.20|3,693,574|-30.13%|24|2022-10-27|15/09/2022|0.03||397400000||2022-08-25|15/06/2022|0.03||634100000|
2023-01-02 01:41:20|07753|100483|SS 600262|2.71B|2710000000|15.97|784,182|-33.35%|24|2022-10-27|15/09/2022|0.16||412300000||2022-08-30|15/06/2022|0.11||606300000|
2023-01-02 01:41:24|07754|100615|SS 600435|17.28B|17280000000|11.60|24,368,926|8.61%|25|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|0.02||1190000000|
2023-01-02 01:41:28|07755|101149|SS 601999|3.61B|3610000000|6.55|5,063,211|-6.43%|24|2022-10-28|15/09/2022|0.07||836800000||2022-08-26|15/06/2022|0.01||462400000|
2023-01-02 01:41:31|07756|100365|SS 600110|13.79B|13790000000|7.95|26,163,084|-50.16%|24|2022-10-26|15/09/2022|0.04||1240000000|1240000000|2022-08-23|15/06/2022|0.04||941050000|
2023-01-02 01:41:35|07757|100725|SS 600583|26.79B|26790000000|6.06|34,301,985|31.45%|26|2023-03-21|15/12/2022||0.05|||2022-10-31|15/09/2022|0.08|0.09|7740000000|
2023-01-02 01:41:38|07758|1008997|SS 603920|7.65B|7650000000|14.38|6,758,814|-35.52%|24|2023-04-13|15/12/2022||0.2|||2022-10-29|15/09/2022|0.31|0.31|1140000000|1140000000
2023-01-02 01:41:42|07759|999088|SS 603833|74.03B|74030000000|121.53|2,886,360|-17.61%|24|2023-04-21|15/12/2022||1.24||6730000000|2022-10-28|15/09/2022|1.6|1.44|6580000000|6580000000
2023-01-02 01:41:45|07760|994569|SS 603515|11.44B|11440000000|15.48|1,425,851|-25.43%|23|2023-04-27|15/12/2022||0.38||2970000000|2022-10-29|15/09/2022|0.29|0.29|1850000000|1850000000
2023-01-02 01:41:48|07761|100913|SS 600811|8.93B|8930000000|2.44|39,061,263|-18.94%|24|2022-10-31|15/09/2022|-0.03||4300000000||2022-08-31|15/06/2022|||3010000000|
2023-01-02 01:41:51|07762|100495|SS 600278|6.04B|6040000000|6.86|4,651,480|-15.2%|23|2022-10-28|15/09/2022|0.12||12270000000||2022-08-29|15/06/2022|0.17||9250000000|
2023-01-02 01:41:53|07763|948390|SS 600958|70.18B|70180000000|8.94|65,734,264|-38.33%|26|2023-03-30|15/12/2022||-0.02|||2022-10-28|15/09/2022|0.15|0.18|4730000000|
2023-01-02 01:41:57|07764|101042|SS 601099|17.52B|17520000000|2.57|42,493,828|-21.65%|24|2022-10-29|15/09/2022|||261000000||2022-08-29|15/06/2022|-0.01||492900000|
2023-01-02 01:42:00|07765|100843|SS 600728|9.25B|9250000000|5.28|16,072,973|-36.61%|24|2022-10-29|15/09/2022|-0.23||1360000000||2022-08-23|15/06/2022|0.09||1300000000|
2023-01-02 01:42:04|07766|942794|SS 600490|6.64B|6640000000|3.00|17,329,121|-38.4%|24|2022-10-27|15/09/2022|-0.09||3370000000||2022-08-26|15/06/2022|-0.09||1610000000|
2023-01-02 01:42:08|07767|1152811|SS 601319|199.09B|199090000000|5.22|59,081,289|11.06%|19|2023-03-24|15/12/2022|||||2022-10-27|15/09/2022|0.12||131100000000|
2023-01-02 01:42:10|07768|101150|SS 603000|18.65B|18650000000|16.87|43,310,244|16.99%|24|2022-10-21|15/09/2022|0.03||421600000||2022-08-19|15/06/2022|0.11||395600000|
2023-01-02 01:42:14|07769|1073384|SS 603059|1.91B|1910000000|19.07|730,101|-17.52%|23|2022-10-28|15/09/2022|0.24||283100000||2022-08-18|15/06/2022|0.19||260200000|
2023-01-02 01:42:17|07770|102949|SS 600071|5.94B|5940000000|21.08|7,431,239|-59.04%|23|2022-10-28|15/09/2022|-0.01||461000000||2022-08-10|15/06/2022|0.03||498400000|
2023-01-02 01:42:20|07771|101102|SS 601666|25.03B|25030000000|10.81|33,356,153|29.15%|24|2023-04-28|15/12/2022||0.65|||2022-10-26|15/09/2022|0.59|0.58|8800000000|
2023-01-02 01:42:23|07772|996091|SS 603690|12.04B|12040000000|37.84|8,870,695|-21.41%|23|2023-04-27|15/12/2022||0.45|||2022-10-29|15/09/2022|0.25|0.36|806000000|
2023-01-02 01:42:26|07773|100391|SS 600155|11.24B|11240000000|6.50|15,882,679|-34.74%|24|2022-10-29|15/09/2022|0.02||608300000||2022-08-30|15/06/2022|0.08||691900000|
2023-01-02 01:42:29|07774|1155962|SS 601658|677.02B|677020000000|4.62|127,294,498|-9.41%|23|2023-03-28|15/12/2022||0.14|||2022-10-26|15/09/2022|0.29|0.32|83510000000|
2023-01-02 01:42:33|07775|996558|SS 603603|1.98B|1980000000|4.75|14,476,902|-29.32%|23|2022-10-28|15/09/2022|-0.14||248500000||2022-08-30|15/06/2022|-0.26||166300000|
2023-01-02 01:42:36|07776|101104|SS 601669|107.23B|107230000000|7.08|108,165,850|-12.38%|26|2023-04-27|15/12/2022||0.23|||2022-10-31|15/09/2022|0.18|0.18|131100000000|131100000000
2023-01-02 01:42:40|07777|1056007|SS 603605|47.48B|47480000000|167.48|1,623,600|12.56%|25|2023-04-21|15/12/2022||0.94||2030000000|2023-04-20|15/03/2023||0.73||
2023-01-02 01:42:43|07778|953920|SS 603566|9.47B|9470000000|27.36|2,995,668|23.8%|24|2022-10-26|15/09/2022|0.15||313000000|313000000|2022-08-31|15/06/2022|0.12|0.13|267000000|267000000
2023-01-02 01:42:47|07779|100500|SS 600283|4.33B|4330000000|12.28|4,401,637|-2.92%|24|2022-10-28|15/09/2022|0.13||||2022-08-12|15/06/2022|0.14|||
2023-01-02 01:42:50|07780|994532|SS 603027|19.98B|19980000000|20.78|23,518,525|3.55%|25|2023-03-21|15/12/2022||0.095||715280000|2022-10-29|15/09/2022|0.07|0.07|539000000|539250000
2023-01-02 01:42:53|07781|1043307|SS 603557|1.67B|1670000000|3.39|6,039,538|-37.22%|23|2022-10-28|15/09/2022|-0.16||158900000||2022-08-26|15/06/2022|-0.06||106100000|
2023-01-02 01:42:58|07782|996089|SS 603677|2.15B|2150000000|11.20|867,030|-11.53%|23|2022-10-25|15/09/2022|0.1||441900000||2022-08-23|15/06/2022|0.09||448900000|
2023-01-02 01:43:01|07783|100473|SS 600229|4.68B|4680000000|7.07|3,495,933|-5.86%|24|2022-10-29|15/09/2022|0.07||562700000||2022-08-27|15/06/2022|0.17||654400000|
2023-01-02 01:43:04|07784|994599|SS 603798|2.28B|2280000000|11.50|4,072,083|-12.28%|24|2022-10-28|15/09/2022|0.04||169900000||2022-08-27|15/06/2022|||201100000|
2023-01-02 01:43:07|07785|100810|SS 600690|219.2B|219200000000|24.46|25,924,722|-18.17%|25|2023-04-28|15/12/2022||0.3554||62660000000|2022-10-30|15/09/2022|0.39|0.3834|62890000000|62650000000
2023-01-02 01:43:11|07786|1114560|SS 603187|8.76B|8760000000|31.72|1,749,470|-33.15%|21|2022-10-28|15/09/2022|0.25||425800000||2022-08-30|15/06/2022|0.51||1050000000|1050000000
2023-01-02 01:43:15|07787|994576|SS 603577|3.49B|3490000000|10.30|3,309,346|11.11%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-30|15/06/2022|0.06||1050000000|
2023-01-02 01:43:19|07788|1008680|SS 601366|5.3B|5300000000|6.26|2,125,186|1.13%|23|2022-10-29|15/09/2022|||2030000000||2022-08-27|15/06/2022|0.05||1850000000|
2023-01-02 01:43:22|07789|1118181|SS 601298|36.42B|36420000000|5.61|8,971,735|-1.41%|24|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.1612||4850000000|
2023-01-02 01:43:25|07790|1162073|SS 603755|3.83B|3830000000|40.27|1,505,329|-29.35%|16|2023-04-26|15/12/2022||0.2768||114340000|2022-10-29|15/09/2022|0.16|0.1916|88000000|104770000
2023-01-02 01:43:29|07791|994567|SS 603421|5.46B|5460000000|8.37|5,190,794|-1.65%|24|2022-10-25|15/09/2022|0.15||816500000||2022-08-25|15/06/2022|0.12||717200000|
2023-01-02 01:43:32|07792|1162048|SS 605001|3.13B|3130000000|7.97|16,566,183|-4.78%|15|2022-10-28|15/09/2022|-0.04||139400000||2022-08-29|15/06/2022|-0.1||184200000|
2023-01-02 01:43:36|07793|1117999|SS 603739|3.39B|3390000000|13.42|757,544|-27.85%|19|2022-10-28|15/09/2022|0.07||296800000||2022-08-23|15/06/2022|0.08||276600000|
2023-01-02 01:43:40|07794|100835|SS 600714|2.5B|2500000000|8.66|1,784,833|-36.04%|23|2022-10-20|15/09/2022|0.02||78150000||2022-08-18|15/06/2022|0.08||106700000|
2023-01-02 01:43:43|07795|942798|SS 600381|7.23B|7230000000|12.31|19,006,076|46.03%|23|2022-10-27|15/09/2022|-0.05||23260000||2022-08-30|15/06/2022|-0.04||30160000|
2023-01-02 01:43:46|07796|1043297|SS 601326|15.37B|15370000000|2.75|11,832,016|-1.08%|24|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|0.07||1900000000|
2023-01-02 01:43:48|07797|1161399|SS 603236|19.05B|19050000000|100.82|2,820,154|-35.72%|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
2023-01-02 01:43:51|07798|951039|SS 603818|3.7B|3700000000|6.30|7,316,217|-55.6%|24|2022-10-28|15/09/2022|0.06||1210000000||2022-08-30|15/06/2022|0.12||1220000000|
2023-01-02 01:43:55|07799|1141897|SS 688009|49.24B|49240000000|4.79|16,948,609|-3.82%|18|2023-03-27|15/12/2022||0.0839||15376000000|2022-10-28|15/09/2022|0.0542|0.0542|8560000000|7619000000
2023-01-02 01:43:57|07800|1008743|SS 603803|2.61B|2610000000|6.02|4,560,405|-23.99%|23|2022-10-27|15/09/2022|0.04||491300000||2022-08-29|15/06/2022|0.01||535600000|
2023-01-02 01:44:04|07801|1141891|SS 688002|16.59B|16590000000|37.19|4,743,156|-52.67%|18|2023-04-12|15/12/2022||0.45||1060000000|2022-10-31|15/09/2022|0.16|0.11|623110000|439770000
2023-01-02 01:44:07|07802|1084854|SS 603650|18.4B|18400000000|30.83|9,623,435|-38.73%|21|2022-10-26|15/09/2022|0.09||671000000|670500000|2022-08-19|15/06/2022|0.19||604200000|
2023-01-02 01:44:11|07803|1062254|SS 601828|18.35B|18350000000|4.69|24,773,176|-46.77%|25|2023-03-29|15/12/2022||0.04|||2022-10-28|15/09/2022|0.06|0.15|3530000000|3530000000
2023-01-02 01:44:13|07804|1011026|SS 603196|1.79B|1790000000|7.54|6,323,080|-5.51%|23|2022-10-27|15/09/2022|0.11||279000000||2022-08-30|15/06/2022|-0.02||174900000|
2023-01-02 01:44:16|07805|100532|SS 600321|2.73B|2730000000|1.810|10,884,985|-10.84%|23|2022-10-30|15/09/2022|-0.03||172400000||2022-08-30|15/06/2022|-0.02||164600000|
2023-01-02 01:44:19|07806|100480|SS 600259|13.52B|13520000000|40.20|6,726,890|-18.36%|24|2022-10-30|15/09/2022|0.09||6350000000||2022-08-30|15/06/2022|0.32||7160000000|
2023-01-02 01:44:23|07807|994551|SS 603218|20.82B|20820000000|20.30|10,888,709|-38.39%|25|2023-04-21|15/12/2022||0.19||2170000000|2022-10-27|15/09/2022|0.07|0.07|1290000000|1290000000
2023-01-02 01:44:27|07808|100288|SS 600017|8.67B|8670000000|2.820|24,050,173|0.36%|25|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022|0.07||1850000000|
2023-01-02 01:44:30|07809|1031227|SS 603860|1.55B|1550000000|23.23|2,024,681|4.69%|23|2022-10-28|15/09/2022|0.1||35560000||2022-08-30|15/06/2022|0.02||39720000|
2023-01-02 01:44:33|07810|100558|SS 600355|1.59B|1590000000|3.24|19,784,850|-1.52%|24|2022-10-28|15/09/2022|-0.02||36750000||2022-08-24|15/06/2022|-0.01||47430000|
2023-01-02 01:44:36|07811|101036|SS 601058|29.35B|29350000000|10.02|30,808,471|-32.25%|24|2022-10-31|15/09/2022|0.11|0.11|6230000000|6220000000|2022-08-23|15/06/2022|0.13||5630000000|5630000000
2023-01-02 01:44:39|07812|100820|SS 600703|76.21B|76210000000|17.16|50,427,660|-54.31%|25|2023-04-28|15/12/2022||0.0605||3310000000|2022-10-29|15/09/2022|0.0123|0.0111|3250000000|3250000000
2023-01-02 01:44:43|07813|101037|SS 601116|6.21B|6210000000|11.35|8,122,360|20.49%|23|2022-10-28|15/09/2022|0.05||1010000000||2022-08-26|15/06/2022|0.06||984800000|
2023-01-02 01:44:47|07814|994585|SS 603663|3.84B|3840000000|12.71|4,051,735|-35.88%|24|2022-10-21|15/09/2022|0.15||269800000||2022-08-04|15/06/2022|0.17||280100000|
2023-01-02 01:44:50|07815|100300|SS 600031|133.42B|133420000000|15.80|71,095,944|-30.7%|25|2023-04-28|15/12/2022||0.53||25600000000|2022-10-29|15/09/2022|0.11|0.28|19090000000|19020000000
2023-01-02 01:44:53|07816|100695|SS 600545|5.04B|5040000000|2.83|7,803,697|-5.98%|24|2022-10-28|15/09/2022|-0.01||1240000000||2022-08-30|15/06/2022|-0.08||1180000000|
2023-01-02 01:44:59|07817|100312|SS 600061|41.06B|41060000000|6.39|29,455,679|-22.26%|25|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|0.04||4660000000|
2023-01-02 01:45:02|07818|100977|SS 600886|80.73B|80730000000|10.83|16,394,406|-5.58%|26|2023-03-30|15/12/2022||0.2||12070000000|2022-10-30|15/09/2022|0.232|0.2686|15480000000|13500000000
2023-01-02 01:45:06|07819|100992|SS 600962|3.46B|3460000000|13.18|6,112,027|24.22%|25|2023-03-30|15/12/2022|||||2022-10-19|15/09/2022|0.03||369900000|
2023-01-02 01:45:09|07820|994513|SS 601155|46.19B|46190000000|20.50|44,613,729|-29.63%|24|2023-03-31|15/12/2022||2.86||74250000000|2022-10-29|15/09/2022|1.48|0.9546|18950000000|24750000000
2023-01-02 01:45:15|07821|942601|SS 603988|2.18B|2180000000|9.29|1,961,684|-42.9%|23|2022-10-28|15/09/2022|0.02||166300000||2022-08-30|15/06/2022|0.09||196400000|
2023-01-02 01:45:19|07822|1162047|SS 603109|3.27B|3270000000|14.20|3,335,677|-30.27%|15|2022-10-27|15/09/2022|0.25||544300000||2022-08-23|15/06/2022|0.39||711300000|
2023-01-02 01:45:22|07823|100404|SS 600171|12.33B|12330000000|17.43|12,868,934|-32.07%|24|2023-03-28|15/12/2022|||||2022-10-26|15/09/2022|0.1||492400000|
2023-01-02 01:45:26|07824|100550|SS 600343|5.58B|5580000000|8.75|6,014,736|-36.59%|24|2022-10-28|15/09/2022|0.01||371400000||2022-08-26|15/06/2022|-0.02||275500000|
2023-01-02 01:45:30|07825|100577|SS 600379|3.99B|3990000000|12.07|9,225,154|-25.54%|23|2022-10-27|15/09/2022|0.05||294300000||2022-08-16|15/06/2022|0.05||334100000|
2023-01-02 01:45:33|07826|101058|SS 601225|180.13B|180130000000|18.58|58,372,382|52.3%|25|2023-04-28|15/12/2022||0.4829||46330000000|2022-10-29|15/09/2022|0.38|0.66|47050000000|47050000000
2023-01-02 01:45:36|07827|101012|SS 600984|6.86B|6860000000|5.46|15,986,145|-36.63%|25|2023-04-27|15/12/2022||0.17|||2022-10-29|15/09/2022|0.14|0.14|1090000000|
2023-01-02 01:45:40|07828|942819|SS 601015|9.27B|9270000000|4.54|12,904,826|-29.94%|25|2023-03-23|15/12/2022|||||2022-10-31|15/09/2022|-0.1||5380000000|
2023-01-02 01:45:43|07829|1031323|SS 603139|1.77B|1770000000|17.75|2,375,761|-18.47%|23|2022-10-25|15/09/2022|0.02||132100000||2022-08-19|15/06/2022|0.05||125300000|
2023-01-02 01:45:46|07830|100931|SS 600831|4.18B|4180000000|5.88|9,345,041|-5.01%|24|2022-10-28|15/09/2022|0.02||682000000||2022-08-26|15/06/2022|0.03||836500000|
2023-01-02 01:45:49|07831|100456|SS 600248|15.49B|15490000000|4.20|19,644,001|-12.5%|24|2022-10-29|15/09/2022|0.29||40770000000||2022-08-30|15/06/2022|0.35||53570000000|
2023-01-02 01:45:52|07832|100552|SS 600348|34.27B|34270000000|14.25|47,630,353|20.25%|26|2023-04-17|15/12/2022||0.72|||2022-10-29|15/09/2022|0.68|0.62|8020000000|
2023-01-02 01:45:56|07833|100990|SS 600960|3.24B|3240000000|3.41|8,346,982|-14.54%|24|2022-10-28|15/09/2022|||947100000||2022-08-29|15/06/2022|-0.03||1020000000|
2023-01-02 01:45:59|07834|100995|SS 600966|11.26B|11260000000|8.89|8,532,542|-14.02%|24|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|0.14||4980000000|
2023-01-02 01:46:02|07835|994607|SS 603858|23.24B|23240000000|21.01|23,135,642|-0.38%|24|2022-10-27|15/09/2022|0.41||4210000000||2022-08-25|15/06/2022|0.35||3900000000|
2023-01-02 01:46:05|07836|1031321|SS 603086|4.06B|4060000000|13.09|7,505,714|47.91%|23|2022-10-22|15/09/2022|0.41||806300000||2022-08-19|15/06/2022|0.4||1100000000|
2023-01-02 01:46:08|07837|1056004|SS 603278|1.97B|1970000000|6.88|1,423,279|-42.9%|23|2022-10-25|15/09/2022|-0.19||1460000000||2022-08-29|15/06/2022|-0.04||1180000000|
2023-01-02 01:46:11|07838|1056013|SS 603856|2.98B|2980000000|11.59|2,775,854|-8.74%|24|2023-03-31|15/12/2022|||||2022-10-20|15/09/2022|0.08||679000000|679000000
2023-01-02 01:46:15|07839|100697|SS 600547|80.26B|80260000000|19.16|22,664,215|1.81%|26|2023-03-28|15/12/2022||0.14|||2022-10-26|15/09/2022|0.01|0.16|10000000000|
2023-01-02 01:46:19|07840|1031320|SS 603586|2.57B|2570000000|13.18|1,593,676|-1.49%|23|2022-10-28|15/09/2022|0.28||498200000||2022-08-26|15/06/2022|0.3||498200000|
2023-01-02 01:46:22|07841|100553|SS 600350|27.47B|27470000000|5.69|6,810,021|10.27%|26|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.13||4060000000|
2023-01-02 01:46:25|07842|100848|SS 600735|2.71B|2710000000|6.32|6,929,217|-4.96%|23|2022-10-28|15/09/2022|0.04||485100000||2022-08-30|15/06/2022|0.05||470700000|
2023-01-02 01:46:28|07843|100632|SS 600467|4.05B|4050000000|2.770|23,920,987|-2.81%|25|2022-10-27|15/09/2022|0.01||341200000||2022-08-27|15/06/2022|0.02||382800000|
2023-01-02 01:46:32|07844|100610|SS 600426|70.71B|70710000000|33.15|12,078,034|5.91%|25|2023-03-31|15/12/2022||0.6543||5990000000|2022-10-28|15/09/2022|0.48|0.5613|6480000000|6480000000
2023-01-02 01:46:35|07845|951031|SS 603021|1.91B|1910000000|5.98|14,409,635|15.89%|24|2022-10-27|15/09/2022|-0.15||225900000||2022-08-25|15/06/2022|-0.18||155800000|
2023-01-02 01:46:39|07846|100521|SS 600308|5.49B|5490000000|5.07|4,984,678|-18.09%|25|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.09||3650000000|
2023-01-02 01:46:42|07847|1024776|SS 603536|1.95B|1950000000|7.98|4,788,425|3.83%|23|2022-10-26|15/09/2022|-0.08||436500000||2022-08-24|15/06/2022|-0.11||374600000|
2023-01-02 01:46:46|07848|100293|SS 600022|15.83B|15830000000|1.480|50,479,203|-17.32%|25|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|-0.08||23050000000|
2023-01-02 01:46:49|07849|100728|SS 600586|12.43B|12430000000|8.710|58,246,666|-5.94%|24|2022-10-26|15/09/2022|0.03||1960000000||2022-08-23|15/06/2022|0.15||1940000000|
2023-01-02 01:46:52|07850|994525|SS 601966|29.79B|29790000000|20.48|15,408,438|-43.97%|24|2023-04-12|15/12/2022||0.0818||4850000000|2022-10-29|15/09/2022|0.07|0.0818|4370000000|4370000000
2023-01-02 01:46:55|07851|100842|SS 600727|3.48B|3480000000|6.58|4,827,054|-36.67%|24|2022-10-26|15/09/2022|-0.14||1230000000||2022-08-17|15/06/2022|0.11||1470000000|
2023-01-02 01:46:58|07852|100895|SS 600789|6.42B|6420000000|7.26|23,719,633|-3.07%|24|2022-10-28|15/09/2022|0.03||1380000000||2022-08-25|15/06/2022|0.02||1350000000|
2023-01-02 01:47:02|07853|100447|SS 600219|38.29B|38290000000|3.270|66,496,565|-30.57%|26|2023-04-20|15/12/2022||0.08|||2022-10-27|15/09/2022|0.09|0.09|8620000000|8620000000
2023-01-02 01:47:06|07854|100686|SS 600529|18.85B|18850000000|28.40|9,062,608|-35.31%|24|2023-04-25|15/12/2022||0.3033||1144000000|2022-10-29|15/09/2022|0.29|0.29|1010000000|1010000000
2023-01-02 01:47:08|07855|1056001|SS 601019|13.06B|13060000000|6.28|5,368,379|2.11%|23|2022-10-29|15/09/2022|0.13||2460000000|2450000000|2022-08-25|15/06/2022|0.31||2850000000|
2023-01-02 01:47:12|07856|953914|SS 603026|18.73B|18730000000|92.30|2,342,280|-53.38%|24|2022-10-28|15/09/2022|1.04||3320000000||2022-08-31|15/06/2022|0.99||1710000000|
2023-01-02 01:47:18|07857|994534|SS 603029|3.56B|3560000000|29.35|12,847,966|166.82%|23|2022-10-30|15/09/2022|0.06||132800000||2022-08-18|15/06/2022|0.01||57540000|
2023-01-02 01:47:21|07858|100884|SS 600777|14.83B|14830000000|2.180|133,791,782|-4.39%|24|2022-10-28|15/09/2022|0.15||2480000000||2022-08-12|15/06/2022|0.16||2590000000|
2023-01-02 01:47:24|07859|101034|SS 601028|8.99B|8990000000|11.48|10,599,329|-39.71%|24|2022-10-26|15/09/2022|0.04||3260000000||2022-08-27|15/06/2022|0.04||2200000000|
2023-01-02 01:47:27|07860|100941|SS 600843|2.9B|2900000000|4.96|2,752,507|-28.22%|24|2022-10-28|15/09/2022|0.04||824100000||2022-08-30|15/06/2022|0.03||770400000|
2023-01-02 01:47:30|07861|101184|SS 900924|420.38M|420380000|0.357|334,834|-17.74%|16|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2023-01-02 01:47:33|07862|100812|SS 600692|2.07B|2070000000|5.89|6,713,147|0.51%|24|2022-10-27|15/09/2022|-0.03||141500000||2022-08-25|15/06/2022|-0.01||134600000|
2023-01-02 01:47:36|07863|1057306|SS 603329|2.57B|2570000000|16.21|4,971,493|8.5%|23|2022-10-27|15/09/2022|-0.25||620800000||2022-08-23|15/06/2022|0.76||1170000000|
2023-01-02 01:47:38|07864|1073388|SS 603214|2.54B|2540000000|18.08|3,819,865|-14.96%|23|2022-10-26|15/09/2022|0.03||753000000|753000000|2022-08-18|15/06/2022|0.03|0.38|1010000000|1010000000
2023-01-02 01:47:43|07865|100774|SS 600643|8.9B|8900000000|5.52|6,901,029|-18.34%|25|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|0.07||748600000|
2023-01-02 01:47:47|07866|996093|SS 603881|7.74B|7740000000|23.53|6,833,428|-36.27%|24|2023-03-17|15/12/2022||0.19||381000000|2022-10-28|15/09/2022|0.1|0.13|381240000|367000000
2023-01-02 01:47:50|07867|100927|SS 600827|20.35B|20350000000|12.12|8,882,573|-9.08%|25|2022-10-29|15/09/2022|-0.04||8000000000|8000000000|2022-08-31|15/06/2022|-0.15||6820000000|
2023-01-02 01:47:53|07868|101183|SS 900923|2.95B|2950000000|0.732|253,123|-16.82%|23|2022-10-29|15/09/2022|-0.04||8000000000|8000000000|2022-08-31|15/06/2022|-0.15||6820000000|
2023-01-02 01:47:56|07869|1010848|SS 603197|9.64B|9640000000|47.30|3,865,324|-19.01%|24|2023-04-27|15/12/2022||0.57||3898000000|2022-10-29|15/09/2022|0.25|0.31|1150000000|1150000000
2023-01-02 01:47:59|07870|100943|SS 600845|81.94B|81940000000|44.80|4,766,469|-4.26%|25|2023-04-14|15/12/2022||0.35||4652000000|2022-10-26|15/09/2022|0.27|0.27|2690000000|2690000000
2023-01-02 01:48:02|07871|101185|SS 900926|11.88B|11880000000|3.095|1,005,214|-16.65%|24|2023-04-14|15/12/2022||0.35||4652000000|2022-10-26|15/09/2022|0.27|0.27|2690000000|2690000000
2023-01-02 01:48:05|07872|954956|SS 601968|7.46B|7460000000|6.58|6,264,796|-36.79%|23|2023-03-31|15/12/2022||0.08|||2022-10-26|15/09/2022|0.1|0.1|2380000000|
2023-01-02 01:48:09|07873|942822|SS 603009|2.15B|2150000000|5.98|3,624,902|-20.27%|23|2022-10-28|15/09/2022|0.03||437800000||2022-08-24|15/06/2022|0.01||353200000|
2023-01-02 01:48:12|07874|996068|SS 603037|1.65B|1650000000|16.08|667,242|-22.43%|23|2022-10-27|15/09/2022|0.26||166600000||2022-08-23|15/06/2022|0.14||152000000|
2023-01-02 01:48:16|07875|994614|SS 603887|3.09B|3090000000|6.87|8,317,098|-15.39%|25|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022|-0.02||689900000|
2023-01-02 01:48:19|07876|100763|SS 600621|10.99B|10990000000|10.33|10,603,081|-25.36%|24|2022-10-28|15/09/2022|0.05||621800000||2022-08-29|15/06/2022|0.11||643400000|
2023-01-02 01:48:23|07877|101171|SS 900908|1.32B|1320000000|0.614|750,819|-9.31%|25|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 01:48:26|07878|994528|SS 603012|3.5B|3500000000|5.38|7,571,615|-12.94%|24|2022-10-27|15/09/2022|0.15||703800000||2022-08-25|15/06/2022|0.11||569700000|
2023-01-02 01:48:32|07879|100403|SS 600170|23.1B|23100000000|2.60|36,400,956|-27.78%|26|2023-03-31|15/12/2022||0.18|||2022-10-29|15/09/2022|0.15|0.15|85590000000|
2023-01-02 01:48:35|07880|1031225|SS 603730|15.04B|15040000000|16.08|2,942,344|-10.36%|23|2022-10-29|15/09/2022|0.19||1380000000|1380000000|2022-08-31|15/06/2022|0.18||1140000000|1140000000
2023-01-02 01:48:38|07881|100661|SS 600508|10.36B|10360000000|14.33|12,228,271|26.93%|25|2023-03-23|15/12/2022||0.58|||2022-10-27|15/09/2022|0.8|0.76|3170000000|
2023-01-02 01:48:42|07882|100767|SS 600635|8.74B|8740000000|2.96|10,046,931|-21.9%|25|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 01:48:46|07883|100937|SS 600841|9.89B|9890000000|6.07|4,397,286|-48.69%|25|2023-03-27|15/12/2022|||||2022-10-29|15/09/2022|-0.23||2230000000|
2023-01-02 01:48:50|07884|101180|SS 900920|652.61M|652610000|0.399|291,279|-33.17%|25|2023-03-27|15/12/2022|||||2022-10-29|15/09/2022||||
2023-01-02 01:48:53|07885|100760|SS 600630|2.32B|2320000000|5.47|11,034,557|-2.32%|24|2022-10-27|15/09/2022|-0.1||791300000||2022-08-29|15/06/2022|-0.01||644600000|
2023-01-02 01:48:55|07886|101087|SS 601519|11.71B|11710000000|5.75|15,420,489|-21.98%|25|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|-0.01||276800000|
2023-01-02 01:48:59|07887|101112|SS 601727|54.34B|54340000000|3.94|23,122,430|-18.93%|26|2023-03-30|15/12/2022||0.21|||2022-10-28|15/09/2022|-0.0272|0.02|27760000000|
2023-01-02 01:49:01|07888|100292|SS 600021|28.2B|28200000000|10.01|41,331,442|-21.92%|24|2022-10-29|15/09/2022|0.08||11680000000||2022-08-30|15/06/2022|-0.07||7770000000|
2023-01-02 01:49:04|07889|1024783|SS 603200|2.87B|2870000000|16.57|5,761,053|-0.36%|23|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|0.01||162500000|
2023-01-02 01:49:08|07890|1006194|SS 601200|10.02B|10020000000|8.93|4,685,081|-29.07%|24|2023-03-22|15/12/2022|||||2022-10-29|15/09/2022|0.16||1580000000|
2023-01-02 01:49:11|07891|100752|SS 600615|1.68B|1680000000|8.92|2,616,893|1.48%|23|2022-10-28|15/09/2022|-0.02||32650000||2022-08-29|15/06/2022|||35290000|
2023-01-02 01:49:15|07892|1054846|SS 603466|8.07B|8070000000|13.53|14,077,139|-29.37%|23|2022-10-26|15/09/2022|0.15||723000000||2022-08-30|15/06/2022|-0.09||313000000|313000000
2023-01-02 01:49:18|07893|994519|SS 601595|4.92B|4920000000|10.97|3,066,870|1.39%|24|2023-04-27|15/12/2022||0.05|||2022-10-29|15/09/2022|0.01|0.05|95470000|70000000
2023-01-02 01:49:21|07894|994611|SS 603868|29.33B|29330000000|67.33|933,477|55.07%|25|2023-03-31|15/12/2022||0.65|||2022-10-28|15/09/2022|0.7|0.7|1440000000|1440000000
2023-01-02 01:49:24|07895|100430|SS 600196|86.92B|86920000000|35.24|46,620,959|-27.99%|26|2023-03-27|15/12/2022||0.58||13080000000|2022-10-27|15/09/2022|0.34|0.405|10270000000|10040000000
2023-01-02 01:49:27|07896|100766|SS 600624|3.89B|3890000000|5.72|14,407,070|-17.46%|23|2022-10-28|15/09/2022|||201500000||2022-08-26|15/06/2022|-0||155800000|
2023-01-02 01:49:30|07897|953927|SS 603918|2.69B|2690000000|7.36|16,359,247|-19.21%|24|2022-10-27|15/09/2022|0.02||186800000||2022-08-29|15/06/2022|0.02||182600000|
2023-01-02 01:50:03|07898|1162040|SS 603682|2.5B|2500000000|5.41|4,292,194|-11.02%|15|2022-10-28|15/09/2022|0.05||177800000||2022-08-25|15/06/2022|0.07||259300000|
2023-01-02 01:50:06|07899|102096|SS 600695|357.01M|357010000|0.51|17,605,342|-90%|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2023-01-02 01:50:08|07900|102098|SS 900919|36.18M|36180000|0.028|4,603,444|-85.26%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2023-01-02 01:50:12|07901|101094|SS 601616|2.89B|2890000000|3.39|8,940,374|-10.32%|24|2022-10-27|15/09/2022|0.04||293700000||2022-08-30|15/06/2022|0.03||263800000|
2023-01-02 01:50:17|07902|100947|SS 600851|5.4B|5400000000|5.85|5,923,992|-34.12%|24|2022-10-28|15/09/2022|0.04||412400000||2022-08-20|15/06/2022|0.08||333800000|
2023-01-02 01:50:20|07903|101174|SS 900917|782.13M|782130000|0.333|1,315,516|-6.98%|24|2022-10-28|15/09/2022|||||2022-08-20|15/06/2022||||
2023-01-02 01:50:23|07904|100756|SS 600619|5.93B|5930000000|5.56|6,681,008|-31.61%|24|2022-10-31|15/09/2022|-0.02||3820000000||2022-08-30|15/06/2022|0.04||4250000000|
2023-01-02 01:50:26|07905|101175|SS 900910|485.68M|485680000|0.455|118,760|-12.67%|21|2022-10-31|15/09/2022|||525360000||2022-04-28|15/03/2022||||
2023-01-02 01:50:32|07906|953924|SS 603718|6.32B|6320000000|9.82|5,401,160|-35.82%|24|2022-10-29|15/09/2022|0.02||101400000||2022-08-30|15/06/2022|0.03||85920000|
2023-01-02 01:50:35|07907|100688|SS 600532|5.92B|5920000000|11.47|4,521,260|-37.87%|24|2022-10-28|15/09/2022|-0.02||967200000||2022-08-26|15/06/2022|-0.02||19840000|
2023-01-02 01:50:39|07908|100765|SS 600623|12.9B|12900000000|6.32|7,688,703|-30.55%|25|2023-03-28|15/12/2022|||||2022-10-29|15/09/2022|0.05||9960000000|
2023-01-02 01:50:42|07909|101172|SS 900909|1.87B|1870000000|0.573|199,895|-22.04%|25|2023-03-28|15/12/2022|||||2022-10-29|15/09/2022||||
2023-01-02 01:50:45|07910|994546|SS 603131|3.49B|3490000000|10.98|2,128,366|-59.71%|23|2022-10-28|15/09/2022|0.11||301000000||2022-08-08|15/06/2022|0.05||164900000|
2023-01-02 01:50:48|07911|1162072|SS 603192|2.82B|2820000000|22.59|1,600,632|-46.47%|15|2022-10-27|15/09/2022|0.15||737400000||2022-08-19|15/06/2022|0.25||807200000|
2023-01-02 01:50:51|07912|101196|SS 900939|102M|102000000|0.562|111,134|-10.94%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2023-01-02 01:50:54|07913|100744|SS 600605|2.11B|2110000000|10.24|14,225,128|8.47%|23|2022-10-28|15/09/2022|0.03||23380000||2022-08-26|15/06/2022|0.04||24530000|
2023-01-02 01:50:58|07914|100862|SS 600748|6.33B|6330000000|3.44|15,619,522|-15.06%|25|2023-03-29|15/12/2022|||||2022-10-29|15/09/2022|-0.01||640400000|
2023-01-02 01:51:00|07915|100282|SS 600009|143.61B|143610000000|57.71|17,525,032|23.6%|26|2023-03-27|15/12/2022||-0.2083||1160000000|2022-10-29|15/09/2022|-0.3228|-0.34|1600000000|2040000000
2023-01-02 01:51:03|07916|100518|SS 600315|21.53B|21530000000|31.85|6,249,975|-21.18%|26|2023-03-22|15/12/2022||0.4261||1990000000|2022-10-26|15/09/2022|0.23|0.23|1640000000|1640000000
2023-01-02 01:51:07|07917|100804|SS 600676|3.98B|3980000000|3.87|5,661,027|-10.42%|23|2022-10-28|15/09/2022|-0.06||1820000000||2022-08-29|15/06/2022|-0.15||782900000|
2023-01-02 01:51:10|07918|100866|SS 600754|55.5B|55500000000|58.35|6,832,750|-0.43%|26|2023-04-03|15/12/2022||0.11||3470000000|2022-10-29|15/09/2022|0.15|0.15|3050000000|3050000000
2023-01-02 01:51:13|07919|101754|SS 900934|8.05B|8050000000|2.004|200,690|2.24%|26|2023-04-03|15/12/2022||0.0089||478410000|2022-10-29|15/09/2022|0.0211|0.021|418160000|418520000
2023-01-02 01:51:17|07920|100779|SS 600650|5.02B|5020000000|10.85|3,219,790|13.14%|25|2023-03-27|15/12/2022|||||2022-10-29|15/09/2022|0.03||656500000|
2023-01-02 01:51:21|07921|101762|SS 900914|727.33M|727330000|0.702|357,611|16.42%|24|2023-03-27|15/12/2022|||||2022-10-29|15/09/2022||||
2023-01-02 01:51:26|07922|100753|SS 600616|4.66B|4660000000|6.96|9,983,777|-3.33%|24|2022-10-29|15/09/2022|0.01||184700000||2022-08-31|15/06/2022|-0.04||68320000|
2023-01-02 01:51:27|07923|101188|SS 900929|193.53M|193530000|1.460|62,008|2.31%|17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2023-01-02 01:51:30|07924|100770|SS 600639|11.14B|11140000000|11.10|5,925,134|-13.08%|24|2022-10-31|15/09/2022|0.09||473100000||2022-08-31|15/06/2022|0.05||459900000|
2023-01-02 01:51:33|07925|101176|SS 900911|1.62B|1620000000|0.909|323,393|0.33%|23|2022-10-31|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 01:51:36|07926|100936|SS 600838|3.13B|3130000000|7.80|9,908,543|19.08%|23|2022-10-28|15/09/2022|0.02||13880000||2022-08-26|15/06/2022|0.02||10860000|
2023-01-02 01:51:40|07927|100490|SS 600272|2.33B|2330000000|9.58|11,936,769|16.69%|23|2022-10-27|15/09/2022|0.02||159700000||2022-08-26|15/06/2022|0.08||357800000|
2023-01-02 01:51:43|07928|101757|SS 900943|142.4M|142400000|0.583|1,685,608|18.74%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2023-01-02 01:51:47|07929|100346|SS 600097|2.57B|2570000000|10.73|3,026,462|-6.86%|24|2022-10-29|15/09/2022|0.03||451100000||2022-08-31|15/06/2022|0.12||511000000|
2023-01-02 01:51:50|07930|997893|SS 603960|4.67B|4670000000|17.73|3,202,280|-51.26%|23|2022-10-28|15/09/2022|0.12||249600000||2022-08-27|15/06/2022|-0.02||100000000|
2023-01-02 01:51:53|07931|994625|SS 603987|6.08B|6080000000|13.78|6,253,023|-36.59%|23|2022-10-27|15/09/2022|0.18||758700000||2022-08-26|15/06/2022|0.24||772000000|
2023-01-02 01:51:56|07932|1031322|SS 603232|3.52B|3520000000|15.20|17,350,167|-5.59%|23|2022-10-26|15/09/2022|-0.3||169700000||2022-08-24|15/06/2022|-0.2||159000000|
2023-01-02 01:52:00|07933|994581|SS 603633|4.79B|4790000000|14.57|4,231,931|-8.36%|24|2022-10-26|15/09/2022|0.08||266300000||2022-08-24|15/06/2022|0.08||201200000|
2023-01-02 01:52:04|07934|994595|SS 603777|7.23B|7230000000|21.61|10,488,776|44.26%|23|2022-10-28|15/09/2022|-0.12||937300000||2022-08-29|15/06/2022|0.05||997200000|
2023-01-02 01:52:08|07935|102965|SS 603006|2.24B|2240000000|8.80|1,655,075|-19.04%|24|2022-10-27|15/09/2022|0.23||353200000||2022-08-26|15/06/2022|0.08||238800000|
2023-01-02 01:52:11|07936|100946|SS 600848|29.35B|29350000000|11.92|3,585,792|-19.84%|24|2022-10-28|15/09/2022|0.06||1560000000||2022-08-29|15/06/2022|0.12||1470000000|
2023-01-02 01:52:13|07937|101187|SS 900928|4.25B|4250000000|0.914|89,852|-19.54%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2023-01-02 01:52:16|07938|101206|SS 900957|196.84M|196840000|0.564|288,862|-10.62%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2023-01-02 01:52:18|07939|948392|SS 603729|1.23B|1230000000|13.27|1,073,121|3.11%|24|2022-10-27|15/09/2022|-0.23||81230000||2022-08-25|15/06/2022|-0.21||89840000|
2023-01-02 01:52:22|07940|100790|SS 600663|34.71B|34710000000|9.74|8,025,001|-10.31%|26|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|0.01||1670000000|
2023-01-02 01:52:26|07941|101190|SS 900932|5.03B|5030000000|0.808|1,192,910|-11.31%|26|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 01:52:30|07942|945172|SS 603899|51.09B|51090000000|54.98|3,085,358|-14.77%|25|2023-03-28|15/12/2022||0.425||6700000000|2022-10-29|15/09/2022|0.44|0.44|5300000000|5300000000
2023-01-02 01:52:37|07943|100309|SS 600073|7.45B|7450000000|7.95|13,410,392|-1.73%|24|2022-10-29|15/09/2022|0.08||5310000000||2022-08-30|15/06/2022|0.15||6460000000|
2023-01-02 01:52:40|07944|100922|SS 600822|4.09B|4090000000|8.26|3,137,326|-8.73%|23|2022-10-28|15/09/2022|0.09||1900000000||2022-08-30|15/06/2022|-0.06||287900000|
2023-01-02 01:52:43|07945|101186|SS 900927|215.25M|215250000|0.434|531,430|-19.18%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2023-01-02 01:52:46|07946|100935|SS 600835|10.57B|10570000000|11.22|3,624,825|-29.52%|25|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022|0.33||8010000000|
2023-01-02 01:52:50|07947|101763|SS 900925|1.53B|1530000000|1.021|141,575|-25.15%|25|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 01:52:53|07948|100964|SS 600882|16.43B|16430000000|31.84|8,828,268|-43.14%|24|2023-04-28|15/12/2022||0.16||1570000000|2022-10-29|15/09/2022|0.02|0.1276|1240000000|1240000000
2023-01-02 01:52:56|07949|1010634|SS 603728|14B|14000000000|33.33|9,025,496|40.57%|23|2022-10-28|15/09/2022|0.21||856700000||2022-08-30|15/06/2022|0.07||591900000|
2023-01-02 01:52:59|07950|100762|SS 600638|3.8B|3800000000|5.65|5,795,857|-1.4%|23|2022-10-28|15/09/2022|0.02||1100000000||2022-08-29|15/06/2022|0.08||213300000|
2023-01-02 01:53:03|07951|100759|SS 600628|4.94B|4940000000|7.64|3,561,264|-1.42%|24|2022-10-28|15/09/2022|-0||247600000||2022-08-31|15/06/2022|-0.07||124000000|
2023-01-02 01:53:06|07952|100933|SS 600833|2.52B|2520000000|11.28|15,856,246|20.64%|23|2022-10-28|15/09/2022|0.19||831500000||2022-08-29|15/06/2022|0.12||556200000|
2023-01-02 01:53:09|07953|100769|SS 600637|22.36B|22360000000|6.65|11,484,931|-29.63%|26|2023-04-28|15/12/2022||0.04||2100000000|2022-10-29|15/09/2022||0.01|1600000000|1790000000
2023-01-02 01:53:13|07954|101092|SS 601607|60.07B|60070000000|17.83|23,816,698|-10.27%|26|2023-03-24|15/12/2022||0.1867||57360000000|2022-10-27|15/09/2022|0.3|0.39|62900000000|58250000000
2023-01-02 01:53:16|07955|100807|SS 600679|3.42B|3420000000|8.61|1,176,485|-26.09%|23|2022-10-27|15/09/2022|0.02||336400000||2022-08-23|15/06/2022|0.06||352700000|
2023-01-02 01:53:19|07956|101173|SS 900916|495.97M|495970000|0.390|280,011|-6.02%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2023-01-02 01:53:22|07957|100501|SS 600284|6.54B|6540000000|6.74|12,277,875|6.65%|24|2023-03-14|15/12/2022|||||2022-10-29|15/09/2022|0.2||4130000000|
2023-01-02 01:53:25|07958|1054849|SS 603659|72.17B|72170000000|51.89|8,824,234|-35.38%|25|2023-03-14|15/12/2022||0.6301||5210000000|2022-10-15|15/09/2022|0.63|0.5859|4520000000|4520000000
2023-01-02 01:53:29|07959|100786|SS 600662|13.63B|13630000000|5.97|8,857,956|-16.62%|24|2022-10-28|15/09/2022|0.05||3630000000||2022-08-30|15/06/2022|0.07||3260000000|3260000000
2023-01-02 01:53:33|07960|996083|SS 603579|2.73B|2730000000|19.99|1,927,159|-40.04%|23|2022-10-28|15/09/2022|0.29||460900000||2022-08-31|15/06/2022|0.21||537000000|
2023-01-02 01:53:37|07961|953915|SS 603108|5.86B|5860000000|10.11|10,523,021|-24.61%|25|2022-10-27|15/09/2022|0.25||2870000000|2870000000|2022-08-27|15/06/2022|0.2||2590000000|
2023-01-02 01:53:42|07962|100802|SS 600689|1.82B|1820000000|9.08|3,380,107|27.35%|23|2022-10-30|15/09/2022|0.01||336200000||2022-08-30|15/06/2022|-0||262000000|
2023-01-02 01:53:45|07963|101182|SS 900922|107.33M|107330000|0.539|285,033|22.22%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2023-01-02 01:53:48|07964|100758|SS 600626|3.99B|3990000000|3.60|4,741,477|-9.55%|23|2022-10-29|15/09/2022|0.01||3120000000||2022-08-31|15/06/2022|-0.08||2680000000|
2023-01-02 01:53:50|07965|100750|SS 600613|4.22B|4220000000|8.23|37,551,480|28.19%|24|2022-10-28|15/09/2022|0.04||510600000||2022-08-30|15/06/2022|0.02||614000000|
2023-01-02 01:53:53|07966|101169|SS 900904|611.91M|611910000|0.730|1,577,731|18.51%|17|2021-04-30|15/03/2021|||||2021-04-30|15/12/2020||||
2023-01-02 01:53:58|07967|100934|SS 600834|3.9B|3900000000|8.18|2,411,896|-17.95%|24|2022-10-29|15/09/2022|0.04||89310000||2022-08-27|15/06/2022|0.04||80230000|
2023-01-02 01:54:01|07968|942803|SS 600604|7.79B|7790000000|4.94|13,196,375|-8.01%|24|2022-10-28|15/09/2022|-0||279200000||2022-08-26|15/06/2022|-0.04||205300000|
2023-01-02 01:54:04|07969|942837|SS 900902|1.13B|1130000000|0.259|839,415|-10.07%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2023-01-02 01:54:11|07970|100923|SS 600823|8.79B|8790000000|2.36|22,765,246|-28.05%|26|2023-03-27|15/12/2022||0.13||7990000000|2022-10-29|15/09/2022|-0.01|0.01|906910000|3830000000
2023-01-02 01:54:18|07971|1052667|SS 603648|3.28B|3280000000|9.05|6,766,040|2.03%|23|2022-10-27|15/09/2022|0.13||466500000||2022-08-23|15/06/2022|0.05||354200000|
2023-01-02 01:54:22|07972|1056005|SS 603365|3.48B|3480000000|13.12|817,917|-22.04%|23|2022-10-28|15/09/2022|0.29||855400000||2022-08-26|15/06/2022|0.08||836000000|
2023-01-02 01:54:24|07973|100605|SS 600420|9.35B|9350000000|9.10|11,559,123|-12.25%|25|2023-03-23|15/12/2022|||||2022-10-28|15/09/2022|0.17||3330000000|
2023-01-02 01:54:27|07974|1117911|SS 603121|2.23B|2230000000|6.46|3,438,209|-21.81%|19|2022-10-27|15/09/2022|0.03||236000000||2022-08-19|15/06/2022|-0.01||176800000|
2023-01-02 01:54:30|07975|100778|SS 600649|10.09B|10090000000|3.98|16,723,810|-3.16%|25|2023-03-22|15/12/2022|||||2022-10-29|15/09/2022|-0.04||1530000000|
2023-01-02 01:54:34|07976|1054850|SS 603683|1.72B|1720000000|7.94|3,878,301|-30.81%|23|2022-10-27|15/09/2022|0.05||396800000||2022-08-29|15/06/2022|-0.01||334400000|
2023-01-02 01:54:38|07977|1054847|SS 603499|1.52B|1520000000|7.55|2,936,998|-17.93%|23|2022-10-27|15/09/2022|0.01||175600000||2022-08-25|15/06/2022|-0||139300000|
2023-01-02 01:54:42|07978|100757|SS 600620|7.63B|7630000000|11.11|2,886,823|20.5%|24|2022-10-27|15/09/2022|||3240000||2022-08-25|15/06/2022|-0.01||1420000|
2023-01-02 01:54:45|07979|996181|SS 603330|4.42B|4420000000|13.29|8,287,813|5.36%|23|2022-10-31|15/09/2022|-0.02|-0.02|398000000|398000000|2022-08-29|15/06/2022|0.09||357000000|
2023-01-02 01:54:48|07980|1062259|SS 603895|2.61B|2610000000|24.14|1,249,661|9.68%|23|2022-10-27|15/09/2022|-0.02||147800000||2022-08-29|15/06/2022|-0.01||159000000|
2023-01-02 01:54:52|07981|100776|SS 600647|1.78B|1780000000|12.80|4,741,012|-0.39%|23|2022-10-28|15/09/2022|-0.01||1400000||2022-07-30|15/06/2022|-0||15260000|
2023-01-02 01:54:55|07982|100944|SS 600846|5.62B|5620000000|8.99|9,372,201|10.17%|24|2022-10-28|15/09/2022|0.17||985100000||2022-08-26|15/06/2022|0.04||438700000|
2023-01-02 01:54:58|07983|994535|SS 603030|1.5B|1500000000|2.64|24,562,227|-28.65%|25|2023-03-31|15/12/2022|||||2022-10-31|15/09/2022|-0.1||428800000|
2023-01-02 01:55:03|07984|100920|SS 600820|16.57B|16570000000|5.27|16,601,239|-2.04%|26|2023-04-17|15/12/2022||0.39||62226000000|2022-10-28|15/09/2022|0.26|0.26|28030000000|28030000000
2023-01-02 01:55:07|07985|1024784|SS 603226|1.75B|1750000000|4.93|1,624,551|-13.27%|23|2022-10-28|15/09/2022|0.01||151500000||2022-08-25|15/06/2022|||103600000|
2023-01-02 01:55:10|07986|100777|SS 600648|12.4B|12400000000|11.95|3,692,897|-9.67%|24|2022-10-27|15/09/2022|0.1||1830000000||2022-08-16|15/06/2022|-0.1||1030000000|
2023-01-02 01:55:13|07987|101177|SS 900912|1.8B|1800000000|0.889|178,068|-1.44%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2023-01-02 01:55:17|07988|100772|SS 600641|16.5B|16500000000|17.73|25,550,638|-46.71%|25|2023-04-21|15/12/2022||0.26|||2022-10-29|15/09/2022|0.2|0.2|250000000|
2023-01-02 01:55:20|07989|996070|SS 603039|12.87B|12870000000|50.39|1,103,528|-27.78%|25|2023-04-27|15/03/2023|||||2023-03-27|15/12/2022||||
2023-01-02 01:55:24|07990|994549|SS 603189|3.73B|3730000000|13.92|7,229,706|-32.3%|24|2022-10-28|15/09/2022|0.05||73500000||2022-08-18|15/06/2022|0.04||71270000|
2023-01-02 01:55:27|07991|100785|SS 600661|2.82B|2820000000|10.86|13,277,172|11.61%|24|2022-10-28|15/09/2022|0.44||198900000||2022-08-30|15/06/2022|-0.04||147200000|
2023-01-02 01:55:33|07992|100925|SS 600825|4.15B|4150000000|3.97|6,614,449|-15.89%|24|2022-10-31|15/09/2022|-0.01||227300000||2022-08-30|15/06/2022|||348300000|
2023-01-02 01:55:36|07993|100845|SS 600732|43.11B|43110000000|37.82|27,531,259|61.9%|23|2022-10-31|15/09/2022|0.7||9840000000||2022-08-31|15/06/2022|0.18||8160000000|
2023-01-02 01:55:39|07994|953912|SS 603022|1.78B|1780000000|8.91|2,283,815|-28.15%|23|2022-10-27|15/09/2022|0.09||231300000||2022-08-25|15/06/2022|0.02||142500000|
2023-01-02 01:55:43|07995|994547|SS 603159|1.83B|1830000000|13.04|772,654|-16.78%|24|2022-10-26|15/09/2022|0.07||189600000||2022-08-25|15/06/2022|0.01||116300000|
2023-01-02 01:55:47|07996|100924|SS 600824|4.14B|4140000000|3.93|8,492,191|1.81%|24|2022-10-26|15/09/2022|-0.01||185200000||2022-08-29|15/06/2022|-0.03||152700000|
2023-01-02 01:55:50|07997|1162070|SS 603681|4.71B|4710000000|21.38|1,744,433|-45.6%|15|2022-10-28|15/09/2022|0.4||1430000000||2022-08-31|15/06/2022|0.47||1240000000|
2023-01-02 01:55:53|07998|100783|SS 600655|29.69B|29690000000|7.61|10,293,016|-26.12%|26|2023-03-28|15/12/2022||0.77||51063000000|2022-10-28|15/09/2022|0.04|0.15|11420000000|51063000000
2023-01-02 01:55:57|07999|100985|SS 600895|17.56B|17560000000|11.34|7,194,809|-24.7%|25|2022-10-29|15/09/2022|0.46||289100000||2022-08-27|15/06/2022|0.09||168300000|
2023-01-02 01:56:02|08000|100531|SS 600320|16.91B|16910000000|3.21|11,119,856|-14.85%|25|2023-03-29|15/12/2022|||||2022-10-29|15/09/2022|0.01||6480000000|
2023-01-02 01:56:05|08001|101199|SS 900947|1.31B|1310000000|0.248|700,398|-12.98%|24|2023-03-29|15/12/2022|||||2022-10-29|15/09/2022||||
2023-01-02 01:56:10|08002|100441|SS 600210|7.6B|7600000000|5.00|12,302,696|-45.53%|25|2023-03-20|15/12/2022|||||2022-10-28|15/09/2022|0.13||2630000000|2630000000
2023-01-02 01:56:14|08003|101085|SS 601515|7.94B|7940000000|4.30|26,499,968|-36.53%|24|2022-10-31|15/09/2022|0.02||861000000|3805000000|2022-08-30|15/06/2022|0.07||919000000|
2023-01-02 01:56:17|08004|100696|SS 600546|28.73B|28730000000|14.49|37,638,565|76.49%|25|2023-03-31|15/12/2022||0.79|||2022-10-29|15/09/2022|0.93|0.8|14500000000|
2023-01-02 01:56:20|08005|100854|SS 600740|13.86B|13860000000|5.41|26,994,546|-12.88%|25|2023-04-18|15/12/2022||0.15|||2022-10-25|15/09/2022|0.24|0.24|2840000000|
2023-01-02 01:56:26|08006|100754|SS 600617|5.42B|5420000000|4.05|16,559,290|-4.26%|24|2022-10-26|15/09/2022|-0.08||3060000000||2022-08-29|15/06/2022|-0.06||3250000000|
2023-01-02 01:56:29|08007|101178|SS 900913|785.85M|785850000|0.376|957,580|9.94%|17|2021-04-28|15/03/2021|||||2021-04-28|15/12/2020|-0.28|||
2023-01-02 01:56:33|08008|100498|SS 600281|2.28B|2280000000|4.43|3,534,230|-23.49%|23|2022-10-27|15/09/2022|-0.01||134400000||2022-08-24|15/06/2022|-0||85380000|
2023-01-02 01:56:36|08009|100372|SS 600123|15.24B|15240000000|13.34|20,844,419|42.37%|25|2023-04-25|15/12/2022||0.78|||2022-10-31|15/09/2022|0.67|0.77|3790000000|
2023-01-02 01:56:39|08010|101108|SS 601699|50.41B|50410000000|16.85|31,520,650|48.98%|26|2023-03-30|15/12/2022||0.6|||2022-10-28|15/09/2022|1.14|0.73|11690000000|
2023-01-02 01:56:42|08011|100890|SS 600809|347.71B|347710000000|284.99|6,057,912|-9.75%|27|2023-04-28|15/12/2022||0.3041||2660000000|2023-04-26|15/03/2023||3.8||12636000000
2023-01-02 01:57:18|08012|100912|SS 600810|8.11B|8110000000|7.77|5,121,821|-37.59%|24|2022-10-29|15/09/2022|-0.01||3060000000||2022-08-27|15/06/2022|0.15||3740000000|
2023-01-02 01:57:22|08013|100773|SS 600642|26.94B|26940000000|5.49|11,853,134|-25.51%|24|2023-04-10|15/12/2022||0.2|||2022-10-29|15/09/2022|0.06|0.16||
2023-01-02 01:57:26|08014|100587|SS 600392|24.54B|24540000000|14.00|30,454,790|-28.64%|24|2022-10-29|15/09/2022|0.08||4120000000||2022-08-20|15/06/2022|0.36||4420000000|
2023-01-02 01:57:29|08015|100418|SS 600183|33.53B|33530000000|14.41|8,544,859|-38.81%|26|2023-03-29|15/12/2022||0.1813||4810000000|2022-10-28|15/09/2022|0.11|0.11|4300000000|4300000000
2023-01-02 01:57:31|08016|100747|SS 600609|5.48B|5480000000|4.18|5,981,437|-21.58%|23|2022-10-28|15/09/2022|0.05||1830000000||2022-08-30|15/06/2022|0.03||1310000000|
2023-01-02 01:57:35|08017|100590|SS 600396|4.26B|4260000000|2.890|15,984,650|-15.25%|25|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|-0.36|||
2023-01-02 01:57:39|08018|994610|SS 603866|20.54B|20540000000|15.40|8,653,283|-24.08%|24|2023-03-30|15/12/2022||0.17||1880000000|2022-10-26|15/09/2022|0.1|0.16|1820000000|1910000000
2023-01-02 01:57:42|08019|951038|SS 603808|3.31B|3310000000|9.10|2,225,828|-37.63%|25|2023-05-01|15/12/2022||0.18|||2022-10-29|15/09/2022|0.19|0.19|574800000|
2023-01-02 01:57:46|08020|100698|SS 600548|17.3B|17300000000|8.98|2,795,776|-10.02%|26|2023-03-22|15/12/2022|||||2022-10-28|15/09/2022|0.51||2550000000|
2023-01-02 01:57:50|08021|101052|SS 601139|18.79B|18790000000|6.54|10,554,622|-25.93%|25|2023-04-27|15/12/2022||0.0777||8580000000|2022-10-29|15/09/2022|0.11|0.1199|7750000000|7720000000
2023-01-02 01:57:53|08022|945935|SS 603118|6.29B|6290000000|7.95|9,690,282|-16.84%|25|2023-03-27|15/12/2022|||||2022-10-28|15/09/2022|0.21||2880000000|
2023-01-02 01:57:57|08023|994548|SS 603160|22.81B|22810000000|50.20|3,474,054|-53.42%|27|2023-04-26|15/12/2022||0.0465||943270000|2023-04-26|15/03/2023||0.1604||903750000
2023-01-02 01:57:59|08024|100396|SS 600162|6.14B|6140000000|1.870|20,031,473|-10.95%|24|2022-10-27|15/09/2022|0.03||1260000000||2022-08-25|15/06/2022|-0||486100000|
2023-01-02 01:58:02|08025|1031218|SS 603063|12.3B|12300000000|27.88|8,274,302|-30.84%|23|2022-10-25|15/09/2022|0.13||653900000||2022-08-30|15/06/2022|0.11||640600000|
2023-01-02 01:58:05|08026|100630|SS 600446|9.67B|9670000000|10.29|21,269,297|-28.14%|24|2022-10-28|15/09/2022|0.06||1640000000||2022-08-25|15/06/2022|0.12||1490000000|
2023-01-02 01:58:07|08027|996075|SS 603228|17.15B|17150000000|20.24|3,526,697|-41.38%|24|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|0.33||2590000000|
2023-01-02 01:58:10|08028|997535|SS 603991|2.83B|2830000000|38.00|309,606|-8.35%|23|2022-10-27|15/09/2022|-0.05||31970000||2022-08-26|15/06/2022|-0.05||19590000|
2023-01-02 01:58:14|08029|1031229|SS 603978|3.04B|3040000000|18.53|1,464,996|-32.42%|23|2022-10-26|15/09/2022|0.01||366000000||2022-08-29|15/06/2022|-0.07||356000000|
2023-01-02 01:58:17|08030|1008681|SS 603050|2.55B|2550000000|15.73|4,722,741|-12.61%|23|2022-10-27|15/09/2022|0.2||491700000||2022-08-17|15/06/2022|0.4||669200000|
2023-01-02 01:58:23|08031|100729|SS 600587|8.82B|8820000000|21.42|12,746,465|-33.48%|25|2022-10-28|15/09/2022|0.24||2220000000||2022-08-20|15/06/2022|0.49||2320000000|
2023-01-02 01:58:25|08032|100637|SS 600481|24.08B|24080000000|12.94|18,544,964|28.63%|24|2022-10-14|15/09/2022|0.27||4450000000||2022-08-30|15/06/2022|0.14||2560000000|
2023-01-02 01:58:31|08033|951034|SS 603318|3.97B|3970000000|8.54|32,543,639|-2.4%|24|2022-10-28|15/09/2022|0.02||1150000000||2022-08-29|15/06/2022|0.05||1070000000|
2023-01-02 01:58:34|08034|100940|SS 600839|12.19B|12190000000|2.640|31,273,403|-20.24%|25|2022-10-26|15/09/2022|0.02||23160000000||2022-08-25|15/06/2022|0.02||23860000000|
2023-01-02 01:58:38|08035|100797|SS 600674|54.4B|54400000000|12.23|11,774,634|-2.16%|26|2023-04-21|15/12/2022||0.16||212760000|2022-10-22|15/09/2022|0.31|0.2547|410000000|287530000
2023-01-02 01:58:41|08036|101065|SS 601208|10.37B|10370000000|11.43|13,686,608|-34.12%|24|2023-04-28|15/12/2022||0.1422||1450000000|2022-10-28|15/09/2022|0.089|0.089|873000000|873000000
2023-01-02 01:58:44|08037|101046|SS 601107|9.65B|9650000000|3.80|3,858,099|-29.37%|26|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022|0.0519||1880000000|
2023-01-02 01:58:47|08038|1162078|SS 603327|8.39B|8390000000|16.09|4,727,921|18.85%|16|2023-03-16|15/12/2022|||||2022-10-28|15/09/2022|0.17||515300000|
2023-01-02 01:58:51|08039|100806|SS 600678|2.05B|2050000000|5.87|6,187,720|-2.65%|23|2022-10-28|15/09/2022|-0.03||77200000||2022-08-30|15/06/2022|0.03||100400000|
2023-01-02 01:58:54|08040|101156|SS 603077|26.52B|26520000000|3.040|99,431,338|-10.85%|24|2022-10-28|15/09/2022|0.09||3090000000||2022-07-28|15/06/2022|0.18||4390000000|
2023-01-02 01:58:57|08041|1024789|SS 603679|1.95B|1950000000|11.93|1,859,968|-12.28%|23|2022-10-27|15/09/2022|||98970000||2022-08-18|15/06/2022|-0.07||133200000|
2023-01-02 01:59:03|08042|100383|SS 600137|1.43B|1430000000|14.67|2,288,781|0.14%|24|2022-10-28|15/09/2022|0.04||81720000||2022-08-22|15/06/2022|0.02||53680000|
2023-01-02 01:59:06|08043|100642|SS 600466|3.55B|3550000000|1.17|127,714,362|-42.65%|24|2022-10-29|15/09/2022|-2.2||6230000000||2022-08-31|15/06/2022|-1.56||1540000000|
2023-01-02 01:59:10|08044|100353|SS 600101|3.58B|3580000000|8.50|10,457,837|10.1%|24|2022-10-27|15/09/2022|0.16||646900000||2022-08-25|15/06/2022|0.09||507200000|
2023-01-02 01:59:13|08045|100306|SS 600039|53.14B|53140000000|11.12|21,903,497|-7.64%|25|2023-04-24|15/12/2022||0.3|||2022-10-29|15/09/2022|0.4|0.4|22310000000|
2023-01-02 01:59:16|08046|101159|SS 603333|3.26B|3260000000|5.24|7,391,634|-49.81%|24|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|-0.02||457100000|
2023-01-02 01:59:19|08047|100887|SS 600779|41.16B|41160000000|84.42|7,163,551|-29.64%|24|2023-05-01|15/12/2022||0.3816||1380000000|2022-10-31|15/09/2022|1.57|1.57|1700000000|1720000000
2023-01-02 01:59:22|08048|1162050|SS 603317|20.97B|20970000000|27.48|6,750,234|2.5%|16|2023-03-30|15/12/2022||0.155||767710000|2022-10-26|15/09/2022|0.1|0.07|695000000|694000000
2023-01-02 01:59:26|08049|100819|SS 600702|53.04B|53040000000|159.18|7,454,744|-29.97%|25|2023-04-21|15/12/2022||1.39|||2022-10-27|15/09/2022|1.1|1.06|1590000000|
2023-01-02 01:59:30|08050|100385|SS 600139|787.65M|787650000|1.19|35,722,475|-51.23%|24|2022-10-28|15/09/2022|-0.05||22940||2022-08-30|15/06/2022|-0.05||22940|
2023-01-02 01:59:32|08051|100667|SS 600505|2.84B|2840000000|7.80|4,907,549|-25.78%|23|2022-10-26|15/09/2022|0.07||||2022-08-10|15/06/2022|0.09|||
2023-01-02 01:59:36|08052|945936|SS 603969|4.12B|4120000000|4.92|27,072,989|11.06%|26|2023-03-22|15/12/2022|||||2022-10-26|15/09/2022|0.04||698900000|
2023-01-02 01:59:39|08053|1056015|SS 603970|5.6B|5600000000|29.30|3,198,405|12.48%|23|2022-10-28|15/09/2022|0.16||3590000000||2022-08-18|15/06/2022|0.49||4060000000|
2023-01-02 01:59:43|08054|100624|SS 600459|11.98B|11980000000|15.74|5,948,139|-38.15%|24|2022-10-27|15/09/2022|0.11||10710000000||2022-08-25|15/06/2022|0.12||9400000000|
2023-01-02 01:59:46|08055|100658|SS 600500|23.72B|23720000000|6.61|18,642,581|-22.78%|25|2022-10-29|15/09/2022|0.11||21530000000||2022-08-31|15/06/2022|0.21||25570000000|
2023-01-02 01:59:50|08056|100360|SS 600109|32.4B|32400000000|8.70|30,512,669|-23.21%|26|2023-03-30|15/12/2022||0.1175||1500000000|2022-10-28|15/09/2022|0.0871|0.1043|1460000000|1360000000
2023-01-02 01:59:52|08057|942827|SS 603126|4.2B|4200000000|6.87|13,842,617|-17.23%|24|2022-10-28|15/09/2022|0.08||730700000||2022-08-25|15/06/2022|0.08||771100000|
2023-01-02 01:59:56|08058|100998|SS 600970|19.3B|19300000000|8.52|15,279,826|-25.46%|25|2023-03-24|15/12/2022||0.2|||2022-10-27|15/09/2022|0.23|0.4|8150000000|
2023-01-02 02:00:00|08059|100544|SS 600335|11.31B|11310000000|7.76|15,552,535|-10.6%|23|2022-10-27|15/09/2022|0.03||11060000000||2022-08-26|15/06/2022|0.13||8170000000|
2023-01-02 02:00:03|08060|100629|SS 600444|1.87B|1870000000|12.75|2,885,078|-39%|23|2022-10-25|15/09/2022|-0.01||101600000||2022-08-18|15/06/2022|0.17||213100000|
2023-01-02 02:00:08|08061|100963|SS 600871|8.81B|8810000000|1.980|40,750,598|-7.48%|26|2023-03-28|15/12/2022||0.02|||2022-10-27|15/09/2022|0.00|0.01|17810000000|
2023-01-02 02:00:12|08062|20144|SS 600688|12.83B|12830000000|3.11|24,998,475|-25.42%|26|2023-03-22|15/12/2022||0.0211||24550000000|2022-10-26|15/09/2022|-0.145|0.0396|11880000000|27740000000
2023-01-02 02:00:15|08063|1162082|SS 603927|17.35B|17350000000|29.61|8,003,030|8.22%|15|2022-10-28|15/09/2022|0.26||1330000000||2022-08-25|15/06/2022|0.25||1320000000|
2023-01-02 02:00:19|08064|1122728|SS 601598|29.65B|29650000000|3.84|30,144,090|-14.29%|25|2023-03-27|15/12/2022||0.24||49981000000|2022-10-26|15/09/2022|0.1643|0.12|25200000000|30898000000
2023-01-02 02:00:22|08065|994593|SS 603737|42.85B|42850000000|113.83|2,323,235|-18.2%|25|2023-04-28|15/12/2022||0.55||4360000000|2022-10-29|15/09/2022|0.54|0.52|3240000000|3240000000
2023-01-02 02:00:25|08066|1073385|SS 600929|11.81B|11810000000|8.01|18,997,016|7.37%|23|2022-10-26|15/09/2022|0.11||1400000000||2022-08-09|15/06/2022|0.24||1800000000|
2023-01-02 02:00:28|08067|1056014|SS 603916|6.76B|6760000000|16.08|4,133,685|-37.58%|25|2023-03-29|15/12/2022||0.47||5881000000|2022-10-27|15/09/2022|0.17|0.17|965000000|
2023-01-02 02:00:33|08068|101164|SS 603366|4.84B|4840000000|6.04|34,699,288|19.13%|24|2022-10-26|15/09/2022|0.04||958400000||2022-08-16|15/06/2022|0.05||1090000000|
2023-01-02 02:00:36|08069|101088|SS 601555|32.7B|32700000000|6.53|23,940,776|-26.3%|26|2023-04-10|15/12/2022||-0.0585||1830000000|2022-10-29|15/09/2022|0.09|0.1663|4420000000|2020000000
2023-01-02 02:00:40|08070|994524|SS 601900|7.33B|7330000000|8.31|3,183,339|-2.92%|24|2022-10-27|15/09/2022|0.23||2390000000|2780000000|2022-08-31|15/06/2022|0.16||1500000000|
2023-01-02 02:00:43|08071|100569|SS 600369|24.92B|24920000000|3.75|39,669,655|-29.11%|25|2022-10-29|15/09/2022|||311900000||2022-08-31|15/06/2022|0.05||844000000|
2023-01-02 02:00:50|08072|100508|SS 600292|4.37B|4370000000|5.60|3,476,896|-34.43%|25|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|0.01||1060000000|
2023-01-02 02:00:54|08073|945166|SS 601021|62.75B|62750000000|64.25|5,568,138|13.12%|25|2023-04-28|15/12/2022||-0.2575||3450000000|2022-10-29|15/09/2022|-0.54|-0.54|2950000000|2950000000
2023-01-02 02:01:01|08074|100959|SS 600866|4.38B|4380000000|5.93|19,112,129|-4.97%|25|2023-03-28|15/12/2022|||||2022-10-25|15/09/2022|0.05||352000000|
2023-01-02 02:01:04|08075|1162037|SS 603290|56.23B|56230000000|329.30|1,378,521|-13.57%|15|2023-04-10|15/12/2022||1.3||847610000|2022-10-28|15/09/2022|1.43|1.45|720000000|722700000
2023-01-02 02:01:07|08076|100379|SS 600131|17.99B|17990000000|14.96|12,341,404|-31.53%|24|2022-10-28|15/09/2022|0.16||1690000000||2022-08-26|15/06/2022|0.15||1750000000|
2023-01-02 02:01:13|08077|100675|SS 600517|27.68B|27680000000|4.84|11,741,591|-33.61%|25|2022-10-26|15/09/2022|0.04||2810000000||2022-08-26|15/06/2022|0.08||2400000000|
2023-01-02 02:01:17|08078|994577|SS 603585|3.19B|3190000000|17.73|899,922|-7.56%|23|2022-10-27|15/09/2022|0.37||791300000||2022-08-18|15/06/2022|0.44||848600000|
2023-01-02 02:01:21|08079|100827|SS 600710|7.68B|7680000000|5.88|11,862,581|-10.09%|23|2022-10-26|15/09/2022|0.25||38350000000||2022-08-16|15/06/2022|0.18||45930000000|
2023-01-02 02:01:24|08080|100328|SS 600077|3.34B|3340000000|2.65|30,226,077|-2.21%|24|2022-10-29|15/09/2022|-0.12||1430000000||2022-08-31|15/06/2022|0.01||3650000000|
2023-01-02 02:01:28|08081|100930|SS 600830|2.86B|2860000000|6.30|10,489,437|13.11%|25|2023-03-27|15/12/2022|||||2022-10-29|15/09/2022|0.02||70640000|
2023-01-02 02:01:31|08082|1031222|SS 603612|11.99B|11990000000|26.02|10,250,598|26.8%|24|2023-03-22|15/12/2022|||||2022-10-29|15/09/2022|0.85||5750000000|5750000000
2023-01-02 02:01:35|08083|100716|SS 600571|4.43B|4430000000|9.22|33,845,882|-24.67%|25|2023-03-31|15/12/2022|||||2022-10-29|15/09/2022|-0.03||434200000|
2023-01-02 02:01:40|08084|1057310|SS 603890|3.96B|3960000000|9.14|3,528,915|-30.86%|23|2022-10-27|15/09/2022|0.17||1160000000||2022-08-08|15/06/2022|0.17||963900000|
2023-01-02 02:01:43|08085|994600|SS 603800|5.55B|5550000000|26.68|2,389,969|26.63%|24|2022-10-28|15/09/2022|0.24||746700000||2022-08-30|15/06/2022|0.16||421400000|
2023-01-02 02:01:46|08086|1024790|SS 603380|4.22B|4220000000|26.14|446,454|-31.75%|23|2022-10-29|15/09/2022|0.27||442000000||2022-08-27|15/06/2022|0.24||500300000|
2023-01-02 02:01:49|08087|1141906|SS 688022|5.86B|5860000000|48.40|1,135,286|-25.63%|18|2022-10-29|15/09/2022|0.23||344000000||2022-08-27|15/06/2022|0.45||264000000|
2023-01-02 02:01:52|08088|1141890|SS 688001|11.85B|11850000000|26.90|1,459,015|-25.01%|18|2023-04-21|15/12/2022||0.11|||2022-10-31|15/09/2022|0.25|0.25|566000000|
2023-01-02 02:01:56|08089|1052658|SS 603183|2.3B|2300000000|4.60|7,244,343|-4.66%|23|2022-10-26|15/09/2022|0.01||201500000||2022-08-20|15/06/2022|0.1||120000000|
2023-01-02 02:01:59|08090|1054854|SS 603922|2.71B|2710000000|21.18|1,378,393|-0.38%|23|2022-10-25|15/09/2022|-0.02||136300000||2022-08-29|15/06/2022|-0.09||109900000|
2023-01-02 02:02:02|08091|994584|SS 603660|2.53B|2530000000|5.20|10,153,661|-24.53%|23|2022-10-29|15/09/2022|-0.32||410100000||2022-08-30|15/06/2022|-0.39||316700000|
2023-01-02 02:02:06|08092|994605|SS 603828|1.92B|1920000000|3.23|5,037,225|-20.83%|24|2022-10-29|15/09/2022|0.14||583300000||2022-08-30|15/06/2022|0.02||603100000|
2023-01-02 02:02:10|08093|1118183|SS 603332|1.78B|1780000000|10.68|1,762,178|-11.32%|19|2022-10-28|15/09/2022|-0.11||341700000||2022-08-26|15/06/2022|-0.06||264000000|
2023-01-02 02:02:16|08094|994626|SS 603990|4.05B|4050000000|19.07|7,606,663|11.27%|23|2022-10-29|15/09/2022|-0.01||62890000||2022-08-16|15/06/2022|0.06||85940000|
2023-01-02 02:02:20|08095|100849|SS 600736|5.39B|5390000000|4.68|23,909,258|1.96%|23|2022-10-29|15/09/2022|0.07||1160000000||2022-08-30|15/06/2022|0.06||4340000000|
2023-01-02 02:02:23|08096|1057305|SS 603283|5.76B|5760000000|30.03|10,181,555|2.14%|22|2022-10-19|15/09/2022|0.96||1120000000||2022-08-30|15/06/2022|0.12||571900000|
2023-01-02 02:02:26|08097|1141892|SS 688003|6.04B|6040000000|31.60|1,461,884|-16.89%|18|2022-10-27|15/09/2022|0.14||338000000|338000000|2022-08-27|15/06/2022|0.19|0.19|323000000|323000000
2023-01-02 02:02:30|08098|994620|SS 603928|2.14B|2140000000|10.61|1,075,737|-14.02%|23|2022-10-27|15/09/2022|0.13||415800000||2022-08-25|15/06/2022|0.12||441700000|
2023-01-02 02:02:34|08099|100402|SS 600169|8.03B|8030000000|2.380|14,824,785|-17.07%|24|2022-10-28|15/09/2022|0.01||2090000000||2022-08-26|15/06/2022|0.01||2170000000|
2023-01-02 02:02:37|08100|100792|SS 600665|3.18B|3180000000|3.69|28,814,507|19.03%|24|2022-10-27|15/09/2022|0.07||823700000||2022-08-19|15/06/2022|0.04||2740000000|
2023-01-02 02:02:41|08101|101006|SS 601000|16.24B|16240000000|2.740|39,864,670|-0.36%|24|2022-10-28|15/09/2022|0.08||1780000000||2022-08-27|15/06/2022|0.08||1380000000|
2023-01-02 02:02:44|08102|100600|SS 600409|13.62B|13620000000|6.61|15,364,420|-24.02%|25|2022-10-29|15/09/2022|0.11||5860000000|5860000000|2022-08-25|15/06/2022|0.24||6380000000|6380000000
2023-01-02 02:02:47|08103|1024794|SS 603938|9.48B|9480000000|34.50|4,876,244|31.29%|24|2023-03-31|15/12/2022|||||2022-10-13|15/09/2022|0.8||712000000|714000000
2023-01-02 02:02:51|08104|998088|SS 603133|2.53B|2530000000|12.03|5,054,481|18.29%|23|2022-10-28|15/09/2022|-0.07||31120000||2022-08-30|15/06/2022|-0.03||32180000|
2023-01-02 02:02:55|08105|100689|SS 600535|15.97B|15970000000|10.76|18,553,135|-32.11%|26|2023-03-28|15/12/2022||0.81||6860000000|2022-10-26|15/09/2022|0.05|0.25|2090000000|6860000000
2023-01-02 02:02:58|08106|100343|SS 600089|77.94B|77940000000|20.08|45,840,172|-5.15%|25|2022-10-29|15/09/2022|1.07||25850000000||2022-08-27|15/06/2022|0.98||21660000000|
2023-01-02 02:03:01|08107|100540|SS 600330|13B|13000000000|10.54|21,261,940|-35.06%|24|2022-10-18|15/09/2022|0.4||1280000000||2022-08-31|15/06/2022|0.14||1160000000|
2023-01-02 02:03:04|08108|1054844|SS 603289|2.64B|2640000000|8.98|7,529,738|-7.14%|23|2022-10-28|15/09/2022|0.13||345800000||2022-08-29|15/06/2022|0.12||310000000|
2023-01-02 02:03:07|08109|100733|SS 600590|4.96B|4960000000|5.81|7,811,715|-29.75%|24|2022-10-29|15/09/2022|0.01||1200000000||2022-08-26|15/06/2022|0.12||870500000|
2023-01-02 02:03:10|08110|100664|SS 600512|4.05B|4050000000|2.560|17,795,820|-21.47%|24|2022-10-28|15/09/2022|-0.12||1260000000||2022-08-26|15/06/2022|0.09||1710000000|
2023-01-02 02:03:13|08111|994617|SS 603900|2.19B|2190000000|6.43|1,906,544|-17.56%|23|2022-10-26|15/09/2022|-0||231700000||2022-08-27|15/06/2022|-0.03||220900000|
2023-01-02 02:03:17|08112|951037|SS 603789|2.24B|2240000000|8.60|10,009,003|-31.96%|23|2022-10-27|15/09/2022|-0.11||76220000||2022-08-26|15/06/2022|-0.05||112700000|
2023-01-02 02:03:20|08113|1008996|SS 603096|3.15B|3150000000|19.88|1,409,556|-32.61%|23|2022-10-29|15/09/2022|0.27||257000000|240000000|2022-08-25|15/06/2022|0.24||239000000|239000000
2023-01-02 02:03:23|08114|1162099|SS 605168|9.02B|9020000000|88.97|1,303,062|-23.79%|15|2023-04-13|15/12/2022||4.22|||2022-10-21|15/09/2022|0.85|0.85|1540000000|1540000000
2023-01-02 02:03:27|08115|100724|SS 600582|21.52B|21520000000|5.20|27,147,268|18.72%|25|2023-03-31|15/12/2022||0.15|||2022-10-28|15/09/2022|0.11|0.11|6680000000|
2023-01-02 02:03:30|08116|100903|SS 600800|4.32B|4320000000|3.63|5,592,208|-23.26%|23|2022-10-28|15/09/2022|-0.08||1210000000||2022-08-29|15/06/2022|-0.09||1180000000|
2023-01-02 02:03:33|08117|1162034|SS 601162|24.87B|24870000000|2.87|90,781,805|-29.14%|15|2022-10-30|15/09/2022|||696400000||2022-08-30|15/06/2022|0.07||766500000|
2023-01-02 02:03:36|08118|1072213|SS 603712|26.96B|26960000000|34.92|5,761,080|-19.35%|23|2022-10-28|15/09/2022|0.13||841000000||2022-08-18|15/06/2022|0.238||962000000|
2023-01-02 02:03:39|08119|100633|SS 600468|4.38B|4380000000|4.03|9,489,974|-21.44%|24|2022-10-27|15/09/2022|0.04||618700000||2022-08-25|15/06/2022|0.03||612600000|
2023-01-02 02:03:43|08120|100968|SS 600874|8.48B|8480000000|6.09|4,548,443|-13.86%|26|2023-03-29|15/12/2022|||||2022-10-25|15/09/2022|0.17||1100000000|
2023-01-02 02:03:46|08121|100333|SS 600082|2.15B|2150000000|3.32|43,921,255|9.57%|23|2022-10-28|15/09/2022|-0.02||78150000||2022-08-30|15/06/2022|-0.02||108400000|
2023-01-02 02:03:49|08122|100832|SS 600717|11.87B|11870000000|4.10|15,227,793|-2.15%|25|2023-03-23|15/12/2022|||||2022-10-28|15/09/2022|0.08||2370000000|
2023-01-02 02:03:52|08123|100533|SS 600322|2.5B|2500000000|2.260|61,775,788|10.24%|25|2022-10-31|15/09/2022|0.38||851700000||2022-08-31|15/06/2022|-0.14||1960000000|
2023-01-02 02:03:55|08124|101195|SS 900938|938.59M|938590000|0.213|442,241|-19.92%|13|2022-10-29|15/09/2022|||||2022-08-31|15/06/2022||||
2023-01-02 02:03:59|08125|100649|SS 600488|4.83B|4830000000|4.41|9,139,806|-3.92%|25|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|-0.01||909500000|
2023-01-02 02:04:02|08126|100539|SS 600329|18.25B|18250000000|29.10|7,839,174|-7.35%|26|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.34||1790000000|
2023-01-02 02:04:06|08127|999087|SS 603717|2B|2000000000|6.88|7,294,867|-46.17%|23|2022-10-30|15/09/2022|0.04||296400000||2022-08-12|15/06/2022|-0||225200000|
2023-01-02 02:04:09|08128|994510|SS 601020|6.48B|6480000000|11.50|8,778,791|-15.19%|24|2022-10-27|15/09/2022|0.16||299600000||2022-08-28|15/06/2022|0.09||164200000|
2023-01-02 02:04:13|08129|100442|SS 600211|8.91B|8910000000|35.92|4,178,298|-31.4%|25|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022|0.73||615000000|
2023-01-02 02:04:16|08130|100547|SS 600338|20.85B|20850000000|22.92|25,918,850|-39.14%|23|2022-10-26|15/09/2022|0.11||508900000||2022-08-20|15/06/2022|0.4||505800000|
2023-01-02 02:04:19|08131|100536|SS 600326|4.15B|4150000000|4.51|6,212,689|-30.08%|24|2022-10-28|15/09/2022|-0.1||810600000||2022-08-23|15/06/2022|-0.09||1280000000|
2023-01-02 02:04:22|08132|100863|SS 600749|2.89B|2890000000|12.99|7,390,651|28.61%|23|2022-10-27|15/09/2022|0.04||52680000||2022-08-29|15/06/2022|-0.02||32090000|
2023-01-02 02:04:26|08133|100881|SS 600773|14.88B|14880000000|18.15|15,625,469|-35.77%|24|2022-10-28|15/09/2022|0.04||584600000||2022-08-19|15/06/2022|0.04||579700000|
2023-01-02 02:04:29|08134|1031223|SS 603676|6.93B|6930000000|15.92|6,355,201|71.37%|23|2022-10-26|15/09/2022|0.11||399100000||2022-08-22|15/06/2022|0.15||352800000|
2023-01-02 02:04:32|08135|100701|SS 600551|4.93B|4930000000|10.18|1,839,223|27.73%|23|2022-10-31|15/09/2022|0.18||1950000000||2022-08-27|15/06/2022|0.12||1820000000|
2023-01-02 02:04:35|08136|100960|SS 600867|18.21B|18210000000|9.18|13,085,911|-16.24%|26|2023-04-19|15/12/2022||0.11||972690000|2022-10-31|15/09/2022|0.11|0.11|711540000|711770000
2023-01-02 02:04:38|08137|100565|SS 600365|1.75B|1750000000|4.12|5,242,277|1.23%|23|2022-10-28|15/09/2022|-0.05||146400000||2022-08-19|15/06/2022|-0.01||112900000|
2023-01-02 02:04:42|08138|101067|SS 601233|34.34B|34340000000|14.45|14,258,733|-31.78%|26|2023-04-26|15/03/2023|||||2023-03-15|15/12/2022||0.3172||16830000000
2023-01-02 02:04:46|08139|100720|SS 600577|8.48B|8480000000|4.240|22,729,690|-43.01%|24|2023-04-04|15/12/2022||0.11|||2022-10-31|15/09/2022|0.07|0.07|4070000000|
2023-01-02 02:04:49|08140|100617|SS 600438|173.68B|173680000000|38.58|50,084,421|-14.19%|26|2023-04-13|15/12/2022||1.44||43120000000|2023-04-12|15/03/2023||||
2023-01-02 02:04:52|08141|100873|SS 600763|49.05B|49050000000|152.99|5,930,695|-23.12%|25|2023-04-06|15/12/2022||0.355||692370000|2022-10-25|15/09/2022|0.6848|0.685|821000000|821040000
2023-01-02 02:04:55|08142|102961|SS 600780|7.36B|7360000000|6.42|13,241,487|57.35%|25|2023-03-31|15/12/2022|||||2022-10-28|15/09/2022|0.22|||
2023-01-02 02:04:58|08143|994580|SS 603608|1.79B|1790000000|4.38|3,662,490|-32.82%|24|2022-10-29|15/09/2022|-0.03||325000000||2022-08-31|15/06/2022|-0.04||369400000|
2023-01-02 02:05:04|08144|1141901|SS 688015|4.51B|4510000000|24.00|1,694,270|-34.78%|18|2022-10-29|15/09/2022|0.32||532000000||2022-08-27|15/06/2022|0.32||743500000|940000000
2023-01-02 02:05:08|08145|994514|SS 601163|9.77B|9770000000|12.21|3,941,695|-10.94%|24|2022-10-27|15/09/2022|0.32||2510000000||2022-08-29|15/06/2022|0.2||2430000000|
2023-01-02 02:05:11|08146|100702|SS 600552|8.73B|8730000000|9.24|13,688,562|-21.16%|25|2023-03-29|15/12/2022|||||2022-10-31|15/09/2022|0.01||1060000000|1060000000
2023-01-02 02:05:14|08147|100363|SS 600100|14.41B|14410000000|4.31|32,516,197|-28.52%|24|2022-10-29|15/09/2022|-0.13||5100000000||2022-08-31|15/06/2022|0.04||4700000000|
2023-01-02 02:05:18|08148|100730|SS 600600|120.74B|120740000000|107.50|5,367,355|8.59%|26|2023-03-30|15/12/2022||-0.3337||3930000000|2022-10-26|15/09/2022|1.04|1.03|9840000000|9740000000
2023-01-02 02:05:21|08149|1043309|SS 603721|2.2B|2200000000|16.89|10,296,424|8.41%|23|2022-10-29|15/09/2022|0.03||69430000||2022-08-30|15/06/2022|0.05||59180000|
2023-01-02 02:05:32|08150|994579|SS 603600|2.91B|2910000000|9.75|3,980,387|-21.05%|24|2022-10-29|15/09/2022|0.49||977000000||2022-08-30|15/06/2022|0.3||1200000000|
2023-01-02 02:05:35|08151|101059|SS 601231|35.33B|35330000000|16.23|10,312,930|1.06%|26|2023-03-28|15/12/2022||0.3833||20340000000|2022-10-27|15/09/2022|0.49|0.4891|20590000000|20590000000
2023-01-02 02:05:38|08152|100514|SS 600300|5.76B|5760000000|3.56|15,967,635|-14.22%|23|2022-10-28|15/09/2022|0.03||1260000000||2022-08-26|15/06/2022|0.01||972000000|
2023-01-02 02:05:41|08153|100274|SS 600645|7.96B|7960000000|17.01|5,667,195|-32.61%|23|2022-10-28|15/09/2022|0.11||407400000||2022-08-29|15/06/2022|0.06||374600000|
2023-01-02 02:05:45|08154|100416|SS 600152|7.75B|7750000000|14.77|65,027,221|79.68%|23|2022-10-27|15/09/2022|0.01||621300000||2022-08-29|15/06/2022|0.03||716200000|
2023-01-02 02:05:48|08155|100954|SS 600859|31.96B|31960000000|28.14|26,069,016|4.22%|25|2023-03-27|15/12/2022||0.18||11137000000|2022-10-29|15/09/2022|0.0295|0.03|2720000000|2720000000
2023-01-02 02:05:51|08156|100522|SS 600309|290.9B|290900000000|92.65|11,164,728|-8.27%|26|2023-03-14|15/12/2022||1.16||50720000000|2022-10-25|15/09/2022|1.03|1.03|41300000000|41300000000
2023-01-02 02:05:54|08157|100313|SS 600063|12.63B|12630000000|5.85|38,347,040|-4.57%|24|2022-10-21|15/09/2022|0.13||2260000000|2260000000|2022-08-19|15/06/2022|0.28||2520000000|
2023-01-02 02:05:57|08158|100571|SS 600371|4.14B|4140000000|14.16|10,148,391|5.51%|24|2022-10-26|15/09/2022|0.02||49270000||2022-08-22|15/06/2022|0.02||50040000|
2023-01-02 02:06:00|08159|1031315|SS 603855|7.64B|7640000000|23.10|1,523,061|-8.62%|23|2022-10-28|15/09/2022|0.38||1020000000||2022-08-26|15/06/2022|0.28||708000000|
2023-01-02 02:06:04|08160|945937|SS 603309|5.86B|5860000000|19.98|6,007,938|26.22%|24|2022-10-20|15/09/2022|0.19||374000000||2022-07-29|15/06/2022|0.15||329000000|
2023-01-02 02:06:07|08161|101030|SS 601010|5.27B|5270000000|2.89|7,041,576|-16.71%|24|2022-10-29|15/09/2022|0.01||580800000||2022-08-30|15/06/2022|-0.12||540400000|
2023-01-02 02:06:10|08162|102957|SS 600520|2.52B|2520000000|15.91|26,104,078|81.41%|23|2022-10-27|15/09/2022|0.12||129000000||2022-08-24|15/06/2022|0.05||101200000|
2023-01-02 02:06:12|08163|1008995|SS 601168|24.31B|24310000000|10.20|28,921,895|-25.06%|24|2023-03-20|15/12/2022||0.38|||2022-10-22|15/09/2022|0.33|0.45|9930000000|
2023-01-02 02:06:15|08164|945167|SS 601069|10.47B|10470000000|11.89|7,274,251|-3.25%|24|2022-10-27|15/09/2022|0.13||2370000000||2022-08-22|15/06/2022|0.02||705800000|
2023-01-02 02:06:18|08165|1141912|SS 688122|43.94B|43940000000|94.69|4,265,181|-2.32%|19|2022-10-24|15/09/2022|0.659||1180000000|1180000000|2022-08-20|15/06/2022|0.727||1200000000|
2023-01-02 02:06:21|08166|1081731|SS 603773|3.34B|3340000000|19.53|6,034,091|23.73%|23|2022-10-28|15/09/2022|-0.16||326500000||2022-08-16|15/06/2022|-0.05||389400000|
2023-01-02 02:06:24|08167|101011|SS 600983|5.3B|5300000000|6.92|888,711|-18.68%|24|2022-10-28|15/09/2022|-0.08||896200000||2022-08-30|15/06/2022|0.01||1230000000|
2023-01-02 02:06:27|08168|1009371|SS 603501|91.3B|91300000000|77.09|12,583,355|-66.51%|24|2023-04-11|15/12/2022||0.5153||5590000000|2022-10-29|15/09/2022|-0.1|-0.1043|4310000000|4310000000
2023-01-02 02:06:31|08169|100859|SS 600745|65.53B|65530000000|52.58|22,836,260|-59.33%|25|2023-04-28|15/12/2022||0.7125||15480000000|2022-10-29|15/09/2022|0.61|0.6133|13590000000|13590000000
2023-01-02 02:06:34|08170|102952|SS 600157|33.99B|33990000000|1.530|269,807,154|-15.93%|24|2022-10-26|15/09/2022|0.03||10270000000||2022-08-23|15/06/2022|0.02||8850000000|
2023-01-02 02:06:37|08171|100722|SS 600580|16.24B|16240000000|12.46|18,727,705|-31.88%|24|2022-10-29|15/09/2022|0.22||4060000000|13999000000|2022-08-30|15/06/2022|0.23||3670000000|
2023-01-02 02:06:41|08172|100406|SS 600173|3.63B|3630000000|5.18|6,843,682|-20.31%|23|2022-10-26|15/09/2022|0.14||1740000000||2022-08-09|15/06/2022|0.3||1280000000|
2023-01-02 02:06:44|08173|1162084|SS 603956|3.75B|3750000000|7.46|3,856,877|-58.09%|15|2022-10-28|15/09/2022|-0.12||199500000||2022-08-26|15/06/2022|-0.05||207200000|
2023-01-02 02:06:48|08174|100821|SS 600704|24.99B|24990000000|4.81|37,062,497|-18.75%|24|2022-10-28|15/09/2022|0.23||145100000000||2022-08-23|15/06/2022|0.19||160400000000|
2023-01-02 02:06:51|08175|102951|SS 600136|1.04B|1040000000|1.79|16,170,084|-73.28%|23|2022-10-31|15/09/2022|-0.35||157500000||2022-08-31|15/06/2022|-0.36||417600000|
2023-01-02 02:06:59|08176|100381|SS 600133|4.38B|4380000000|5.50|9,516,586|1.48%|24|2022-10-28|15/09/2022|0.17||3850000000||2022-08-29|15/06/2022|0.13||3980000000|
2023-01-02 02:07:03|08177|100882|SS 600774|3.31B|3310000000|11.29|5,021,602|-32.23%|23|2022-10-28|15/09/2022|0.08||322900000||2022-08-30|15/06/2022|0.07||343600000|
2023-01-02 02:07:06|08178|100401|SS 600168|4.31B|4310000000|6.08|2,247,608|-10.98%|23|2022-10-26|15/09/2022|||606500000||2022-08-27|15/06/2022|0.07||781300000|
2023-01-02 02:07:09|08179|994590|SS 603716|2.12B|2120000000|11.04|12,367,010|-23.28%|23|2022-10-27|15/09/2022|-0.04||612600000||2022-08-16|15/06/2022|-0.1||571000000|
2023-01-02 02:07:12|08180|100879|SS 600769|3.07B|3070000000|8.20|6,024,146|30.57%|23|2022-10-27|15/09/2022|||11560000||2022-08-19|15/06/2022|0.01||12690000|
2023-01-02 02:07:15|08181|100551|SS 600345|3.07B|3070000000|15.51|2,165,931|-7.07%|23|2022-10-28|15/09/2022|0.27||44370000||2022-08-30|15/06/2022|0.26||93720000|
2023-01-02 02:07:18|08182|1054851|SS 603722|3.4B|3400000000|38.61|530,899|-28.39%|23|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.32||168000000|
2023-01-02 02:07:21|08183|1076610|SS 603259|236.55B|236550000000|81.00|25,437,831|-31.69%|24|2023-03-23|15/12/2022||0.6777||11640000000|2022-10-26|15/09/2022|0.81|0.6696|10640000000|10970000000
2023-01-02 02:07:23|08184|100537|SS 600327|4.33B|4330000000|4.89|9,097,584|-17.82%|24|2022-10-28|15/09/2022|0.01||788400000||2022-08-23|15/06/2022|0.12||690100000|
2023-01-02 02:07:27|08185|994543|SS 603090|2.77B|2770000000|27.74|648,438|24.73%|24|2022-10-28|15/09/2022|0.24||204100000||2022-08-29|15/06/2022|0.12||184500000|
2023-01-02 02:07:30|08186|100645|SS 600475|8.16B|8160000000|8.79|12,857,383|-3.49%|24|2022-10-29|15/09/2022|0.11||1870000000||2022-08-30|15/06/2022|0.2||2210000000|
2023-01-02 02:07:34|08187|994530|SS 603016|2.81B|2810000000|18.96|1,036,400|-18.28%|23|2022-10-25|15/09/2022|0.14||161600000||2022-08-12|15/06/2022|0.12||147600000|
2023-01-02 02:07:37|08188|994502|SS 600908|9.79B|9790000000|5.27|24,664,609|-7.05%|24|2023-04-03|15/12/2022||0.32|||2022-10-29|15/09/2022|0.16|0.32|2310000000|
2023-01-02 02:07:40|08189|1116315|SS 603185|43.49B|43490000000|105.85|7,274,523|-11.25%|22|2023-03-22|15/12/2022||0.21|||2022-10-10|15/09/2022|3.26|2.45|6030000000|
2023-01-02 02:07:44|08190|100794|SS 600667|10.87B|10870000000|5.16|10,557,972|-36.14%|24|2022-10-28|15/09/2022|-0.25||8740000000||2022-08-26|15/06/2022|-0.04||8040000000|
2023-01-02 02:07:47|08191|994566|SS 603416|6.34B|6340000000|45.32|3,050,792|-4.81%|24|2022-10-28|15/09/2022|0.34||328000000||2022-07-29|15/06/2022|0.43||356000000|
2023-01-02 02:07:50|08192|1141913|SS 688333|16.15B|16150000000|142.75|693,118|-6.17%|17|2022-10-30|15/09/2022|0.17||243700000||2022-08-29|15/06/2022|-0.08||187000000|
2023-01-02 02:07:53|08193|100987|SS 600897|4.99B|4990000000|16.75|2,532,932|1.09%|25|2022-10-29|15/09/2022|0.05||277900000||2022-08-30|15/06/2022|0.01||213600000|
2023-01-02 02:07:56|08194|102087|SS 600153|41.02B|41020000000|13.65|24,747,041|50.5%|24|2022-10-28|15/09/2022|0.275||198790000000||2022-08-27|15/06/2022|0.6||215180000000|
2023-01-02 02:08:00|08195|100709|SS 600563|35.97B|35970000000|159.88|1,635,555|-31.2%|25|2023-04-06|15/12/2022||1.52||1090000000|2022-10-29|15/09/2022|1.15|1.79|1050000000|1050000000
2023-01-02 02:08:03|08196|1031318|SS 603180|4.36B|4360000000|28.67|1,513,425|-25.53%|24|2023-03-30|15/12/2022||1.49|||2022-10-28|15/09/2022|0.47|0.59|1060000000|
2023-01-02 02:08:06|08197|100867|SS 600755|15.72B|15720000000|7.14|19,908,713|-0.97%|24|2022-10-28|15/09/2022|0.17||138200000000||2022-08-26|15/06/2022|0.41||156500000000|
2023-01-02 02:08:10|08198|100800|SS 600686|4.27B|4270000000|5.95|17,754,818|-5.25%|24|2022-10-29|15/09/2022|-0.05||3960000000||2022-08-31|15/06/2022|-0.32||3640000000|
2023-01-02 02:08:13|08199|1162093|SS 603992|6.23B|6230000000|15.54|1,344,018|-20.75%|15|2022-10-31|15/09/2022|0.18||774000000||2022-08-24|15/06/2022|0.21||919000000|
2023-01-02 02:08:16|08200|100699|SS 600549|27.67B|27670000000|19.55|16,229,688|-13.61%|25|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022|0.28||12760000000|
2023-01-02 02:08:19|08201|100316|SS 600057|23.13B|23130000000|10.27|21,301,066|20.97%|25|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022|0.34|1.19|137600000000|550452000000
2023-01-02 02:08:22|08202|101032|SS 601012|319.64B|319640000000|42.26|75,971,571|-31.36%|27|2023-04-26|15/03/2023||0.5|||2023-03-13|15/12/2022||0.5012||23630000000
2023-01-02 02:08:25|08203|100825|SS 600706|3.37B|3370000000|13.34|20,824,005|84.51%|24|2022-10-27|15/09/2022|-0.06||263200000||2022-08-17|15/06/2022|-0.13||251200000|
2023-01-02 02:08:28|08204|101081|SS 601369|19.8B|19800000000|11.46|30,418,401|-11.98%|24|2023-04-28|15/12/2022||0.09|||2022-10-26|15/09/2022|0.135|0.19|2570000000|
2023-01-02 02:08:31|08205|100516|SS 600302|2.02B|2020000000|5.86|15,512,161|16.97%|23|2022-10-25|15/09/2022|-0.01||143200000||2022-08-24|15/06/2022|-0.07||410300000|
2023-01-02 02:08:34|08206|100345|SS 600095|21.61B|21610000000|7.56|47,564,584|-25.3%|24|2022-10-27|15/09/2022|-0.01||738700000||2022-08-26|15/06/2022|-0.01||1140000000|
2023-01-02 02:08:38|08207|1056011|SS 603711|6.18B|6180000000|15.04|1,837,835|-8.29%|22|2022-10-29|15/09/2022|0.13||671100000||2022-08-13|15/06/2022|-0.17||363600000|
2023-01-02 02:08:40|08208|1162038|SS 603950|3.28B|3280000000|15.90|2,077,564|-8.62%|13|2022-10-30|15/09/2022|0.05||258400000||2022-08-30|15/06/2022|0.1||212800000|
2023-01-02 02:08:43|08209|1081730|SS 603733|21.51B|21510000000|30.47|2,796,822|-25.34%|23|2023-04-12|15/12/2022||0.36|||2022-10-29|15/09/2022|0.3|0.3|1910000000|1910000000
2023-01-02 02:08:47|08210|101155|SS 603008|11.06B|11060000000|28.55|4,804,121|-26.85%|26|2023-04-13|15/12/2022||0.63|||2022-10-25|15/09/2022|0.44|0.44|2140000000|2140000000
2023-01-02 02:08:50|08211|1008742|SS 603225|16.64B|16640000000|10.88|9,060,985|-26.73%|24|2023-02-13|15/12/2022||0.34|||2022-10-28|15/09/2022|-0.07|-0.07|14230000000|14230000000
2023-01-02 02:08:54|08212|100439|SS 600208|21.36B|21360000000|2.54|67,065,593|-14.77%|25|2022-10-31|15/09/2022|0.06||1620000000||2022-08-31|15/06/2022|0.07||2960000000|
2023-01-02 02:08:58|08213|994522|SS 601811|12.17B|12170000000|9.92|2,866,204|9.37%|26|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|0.04||2350000000|
2023-01-02 02:09:01|08214|994615|SS 603888|9.02B|9020000000|17.38|7,853,351|-26.85%|24|2022-10-27|15/09/2022|0.06||444800000||2022-08-25|15/06/2022|0.16||397700000|
2023-01-02 02:09:04|08215|100358|SS 600117|3.25B|3250000000|3.11|4,850,080|-25.6%|24|2022-10-29|15/09/2022|-0.29||1630000000||2022-08-31|15/06/2022|-0.21||2530000000|
2023-01-02 02:09:07|08216|100723|SS 600581|6.15B|6150000000|3.96|23,346,561|-36.23%|24|2023-03-28|15/12/2022|||||2022-10-29|15/09/2022|-0.31||6620000000|
2023-01-02 02:09:11|08217|1088210|SS 603706|2.61B|2610000000|13.78|1,384,355|-6.83%|21|2022-10-24|15/09/2022|0.05||||2022-08-15|15/06/2022|0.1|||
2023-01-02 02:09:14|08218|102089|SS 600251|6.5B|6500000000|8.41|6,486,339|-11.01%|25|2023-03-31|15/12/2022|||||2022-10-22|15/09/2022|||542600000|
2023-01-02 02:09:18|08219|100979|SS 600888|11.02B|11020000000|8.19|18,156,986|-0.97%|25|2023-03-28|15/12/2022|||||2022-10-25|15/09/2022|0.35||1720000000|
2023-01-02 02:09:21|08220|100609|SS 600425|5.09B|5090000000|3.69|20,523,312|-2.64%|24|2022-10-29|15/09/2022|0.11||1260000000||2022-08-31|15/06/2022|0.18||1580000000|
2023-01-02 02:09:24|08221|100693|SS 600540|2.65B|2650000000|4.56|5,928,317|-24.13%|24|2022-10-27|15/09/2022|-0.1||204900000||2022-08-29|15/06/2022|-0.08||195400000|
2023-01-02 02:09:28|08222|100560|SS 600359|3.29B|3290000000|8.67|15,551,887|3.58%|24|2022-10-30|15/09/2022|||192100000||2022-08-30|15/06/2022|0.03||209500000|
2023-01-02 02:09:31|08223|100662|SS 600509|5.96B|5960000000|5.18|14,562,991|-19.06%|24|2022-10-27|15/09/2022|-0.17||||2022-08-29|15/06/2022|-0.2|||
2023-01-02 02:09:34|08224|100604|SS 600419|4.95B|4950000000|15.68|7,207,137|18.52%|25|2023-03-30|15/12/2022|||||2022-10-21|15/09/2022|0.14||618000000|618000000
2023-01-02 02:09:38|08225|102085|SS 600075|9.34B|9340000000|5.47|9,313,695|-33.45%|24|2022-10-26|15/09/2022|0.08||3080000000||2022-08-19|15/06/2022|0.27||3360000000|
2023-01-02 02:09:42|08226|1062256|SS 603080|1.97B|1970000000|13.92|3,551,764|-19.07%|23|2022-10-27|15/09/2022|0.11||160000000||2022-08-23|15/06/2022|0.28||194200000|
2023-01-02 02:09:55|08227|994545|SS 603101|2.96B|2960000000|6.32|3,194,144|6.76%|23|2022-10-28|15/09/2022|-0.08||378200000||2022-08-26|15/06/2022|0.03||518700000|
2023-01-02 02:09:59|08228|994564|SS 603393|9.2B|9200000000|21.77|5,968,770|-11.61%|25|2023-03-27|15/12/2022|||||2022-10-28|15/09/2022|0.57||684000000|
2023-01-02 02:10:02|08229|953917|SS 603227|6.01B|6010000000|8.29|12,113,540|17.92%|24|2022-10-18|15/09/2022|0.21||1150000000||2022-08-16|15/06/2022|0.2||1030000000|
2023-01-02 02:10:05|08230|100431|SS 600197|11.58B|11580000000|24.54|8,288,243|-9.51%|24|2023-04-27|15/12/2022||0.15|||2022-10-28|15/09/2022|0.02|0.19|173000000|
2023-01-02 02:10:09|08231|100886|SS 600778|2.14B|2140000000|6.88|5,686,517|54.26%|24|2022-10-31|15/09/2022|-0.47||272900000||2022-08-31|15/06/2022|0.21||437600000|
2023-01-02 02:10:13|08232|102962|SS 600782|12.76B|12760000000|4.09|34,773,623|-22.54%|25|2023-04-25|15/12/2022||0.23|||2022-10-29|15/09/2022|0.04|0.27|23900000000|
2023-01-02 02:10:16|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-85.53%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2023-01-02 02:10:23|08234|1062258|SS 603356|1.79B|1790000000|13.40|2,062,052|2.68%|22|2022-10-30|15/09/2022|0.1||615100000||2022-08-28|15/06/2022|-0.02||427100000|
2023-01-02 02:10:25|08235|1162053|SS 603949|3.24B|3240000000|18.04|4,076,333|-21.22%|15|2022-10-27|15/09/2022|0.04||55770000||2022-08-30|15/06/2022|0.05||78050000|
2023-01-02 02:10:29|08236|100554|SS 600351|4.55B|4550000000|5.88|29,962,325|-35.24%|24|2022-10-28|15/09/2022|0.01||678800000||2022-08-23|15/06/2022|0.04||599600000|
2023-01-02 02:10:32|08237|100811|SS 600691|7.46B|7460000000|3.140|9,294,346|-38.67%|24|2022-10-28|15/09/2022|-0.02||3940000000||2022-08-23|15/06/2022|0.06||4820000000|
2023-01-02 02:10:35|08238|1089445|SS 601869|17.53B|17530000000|32.63|4,731,886|-0.34%|26|2023-03-24|15/12/2022||0.4191||3560000000|2022-10-28|15/09/2022|0.437|0.4155|3850000000|3350000000
2023-01-02 02:10:37|08239|100444|SS 600213|3.47B|3470000000|12.13|19,946,415|47.03%|24|2022-10-30|15/09/2022|-0.08||415700000||2022-08-30|15/06/2022|-0.1||238500000|
2023-01-02 02:10:41|08240|996086|SS 603638|12.54B|12540000000|14.92|2,443,812|-53.26%|25|2023-04-20|15/12/2022||0.15|||2022-10-29|15/09/2022|0.05|0.1|418000000|
2023-01-02 02:10:44|08241|100876|SS 600766|3.4B|3400000000|15.18|5,725,996|222.29%|24|2022-10-28|15/09/2022|||240400000||2022-08-25|15/06/2022|||92310000|
2023-01-02 02:10:47|08242|100423|SS 600188|142.18B|142180000000|33.58|18,790,479|42.71%|26|2023-03-31|15/12/2022||1.6||61504000000|2022-10-28|15/09/2022|1.84|1.75|51060000000|51060000000
2023-01-02 02:10:50|08243|942814|SS 600819|3.96B|3960000000|4.62|3,526,752|-17.2%|24|2022-10-28|15/09/2022|||1320000000||2022-08-23|15/06/2022|-0.02||1030000000|
2023-01-02 02:10:53|08244|942838|SS 900918|573.58M|573580000|0.389|126,134|-14.88%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2023-01-02 02:10:57|08245|1076663|SS 603013|7.39B|7390000000|14.33|1,663,665|-14.29%|23|2022-10-27|15/09/2022|0.3||2230000000||2022-08-24|15/06/2022|0.21||1820000000|
2023-01-02 02:11:00|08246|101075|SS 601388|7.33B|7330000000|3.340|32,013,747|-24.94%|24|2022-10-29|15/09/2022|0.01||1870000000||2022-08-18|15/06/2022|0.06||2020000000|
2023-01-02 02:11:04|08247|102963|SS 600793|2.34B|2340000000|13.19|2,891,802|-3.58%|23|2022-10-30|15/09/2022|0.08||641600000||2022-08-26|15/06/2022|0.05||580200000|
2023-01-02 02:11:07|08248|945718|SS 603939|46.07B|46070000000|63.84|5,823,405|15.84%|25|2023-04-27|15/12/2022||0.3727||5330000000|2022-10-29|15/09/2022|0.346|0.344|4600000000|4600000000
2023-01-02 02:11:11|08249|1081718|SS 603666|6.64B|6640000000|31.79|3,081,977|-57.68%|23|2023-04-19|15/12/2022||1.61||799910000|2022-10-29|15/09/2022|-0.2896|0.9184|106530000|434290000
2023-01-02 02:11:15|08250|100893|SS 600785|4.18B|4180000000|18.54|3,118,886|41.53%|25|2023-02-28|15/12/2022|||||2022-10-21|15/09/2022|0.31||1430000000|
2023-01-02 02:11:18|08251|1052659|SS 603277|6.93B|6930000000|16.43|1,325,509|-11.19%|23|2022-10-28|15/09/2022|0.23||687100000||2022-08-30|15/06/2022|0.36||765000000|
2023-01-02 02:11:21|08252|1054845|SS 603396|9.67B|9670000000|83.24|5,177,436|-32.33%|24|2023-03-22|15/12/2022|||||2022-10-29|15/09/2022|0.14||498000000|
2023-01-02 02:11:24|08253|101163|SS 603308|14.55B|14550000000|21.30|7,795,745|-4.57%|24|2022-10-29|15/09/2022|0.225|0.12|557500000|560000000|2022-08-30|15/06/2022|0.165||577000000|
2023-01-02 02:11:27|08254|101146|SS 601933|33.12B|33120000000|3.65|67,427,384|-9.88%|27|2023-04-28|15/03/2023||0.1162||28900000000|2023-04-03|15/12/2022||-0.0129||22210000000
2023-01-02 02:11:31|08255|994539|SS 603058|3.02B|3020000000|7.28|3,191,210|-24.72%|23|2022-10-27|15/09/2022|-0.06||128600000||2022-08-25|15/06/2022|0.09||133400000|
2023-01-02 02:11:38|08256|1024772|SS 603879|2.2B|2200000000|6.07|2,985,617|-23.65%|23|2022-10-27|15/09/2022|-0.03||84450000||2022-08-29|15/06/2022|-0.01||79390000|
2023-01-02 02:11:42|08257|100731|SS 600588|83.2B|83200000000|24.17|40,034,789|-32.64%|26|2023-03-20|15/12/2022||0.3024||4710000000|2022-10-28|15/09/2022|-0.08|-0.0658|2060000000|2080000000
2023-01-02 02:11:45|08258|100409|SS 600177|28.03B|28030000000|6.33|10,926,646|-8.13%|24|2022-10-29|15/09/2022|0.23||3280000000||2022-08-31|15/06/2022|0.22||2120000000|
2023-01-02 02:11:48|08259|1155867|SS 603697|3.84B|3840000000|12.44|2,246,119|-29.2%|17|2022-10-27|15/09/2022|0.16||250300000||2022-08-18|15/06/2022|0.12||222100000|
2023-01-02 02:11:52|08260|100464|SS 600233|69.23B|69230000000|20.09|15,944,935|20.44%|25|2023-04-21|15/12/2022||0.2793||15350000000|2022-10-15|15/09/2022|0.29|0.2876|13760000000|13740000000
2023-01-02 02:11:55|08261|1162096|SS 603217|6.36B|6360000000|31.17|2,624,132|-1.59%|15|2022-10-28|15/09/2022|0.47||631000000||2022-08-18|15/06/2022|0.8||741600000|
2023-01-02 02:11:58|08262|100993|SS 600963|9.65B|9650000000|5.45|16,092,134|-30.84%|25|2023-03-15|15/12/2022|||||2022-10-26|15/09/2022|0.1||2560000000|
2023-01-02 02:12:01|08263|100965|SS 600883|1.7B|1700000000|7.23|2,104,551|-15.14%|24|2022-10-28|15/09/2022|0.09||3380000||2022-08-30|15/06/2022|0.11||2510000|
2023-01-02 02:12:05|08264|100653|SS 600497|25.66B|25660000000|5.06|58,255,088|1.4%|24|2023-03-21|15/12/2022|||||2022-10-28|15/09/2022|0.08||5370000000|
2023-01-02 02:12:09|08265|100898|SS 600792|3.44B|3440000000|3.47|6,151,102|-15.78%|24|2022-10-27|15/09/2022|-0.03||1730000000||2022-08-14|15/06/2022|-0.01||2140000000|
2023-01-02 02:12:12|08266|100460|SS 600239|3.1B|3100000000|1.93|12,337,886|-16.45%|24|2022-10-27|15/09/2022|-0.13||567800000||2022-08-29|15/06/2022|0.07||623700000|
2023-01-02 02:12:15|08267|101019|SS 600995|46.09B|46090000000|14.42|8,579,833|-27.43%|25|2023-03-28|15/12/2022|||||2022-10-31|15/09/2022|0.47|||
2023-01-02 02:12:19|08268|100347|SS 600096|38.6B|38600000000|21.04|39,839,820|7.24%|25|2023-03-30|15/12/2022|||||2022-10-15|15/09/2022|0.91||19840000000|
2023-01-02 02:12:25|08269|1024795|SS 603801|8.21B|8210000000|26.88|2,966,653|-11.64%|24|2023-03-17|15/12/2022||0.71||5153000000|2022-10-31|15/09/2022|0.5|0.5|1480000000|1480000000
2023-01-02 02:12:28|08270|1162057|SS 603221|2.29B|2290000000|8.06|954,379|-13.43%|13|2022-10-28|15/09/2022|-0.07||168500000||2022-08-29|15/06/2022|-0||223300000|
2023-01-02 02:12:31|08271|100899|SS 600794|4.69B|4690000000|3.91|15,784,731|21.05%|24|2023-03-22|15/12/2022|||||2022-10-25|15/09/2022|0.04||365900000|
2023-01-02 02:12:34|08272|100616|SS 600436|174.03B|174030000000|288.46|2,508,789|-34.01%|25|2023-04-17|15/12/2022||0.88||2040000000|2022-10-22|15/09/2022|1.22|1.22|2190000000|2190000000
2023-01-02 02:12:38|08273|100357|SS 600113|3.6B|3600000000|8.75|10,527,473|30.6%|23|2022-10-28|15/09/2022|0.1||191700000||2022-08-19|15/06/2022|0.08||170500000|
2023-01-02 02:12:41|08274|101151|SS 603001|2.46B|2460000000|6.43|2,505,710|-31.81%|24|2022-10-26|15/09/2022|-0.34||641900000||2022-08-31|15/06/2022|-0.02||697500000|
2023-01-02 02:12:44|08275|1010633|SS 603229|9.62B|9620000000|23.80|13,262,713|-8.49%|23|2022-10-31|15/09/2022|0.13||196550000||2022-08-30|15/06/2022|0.13||176250000|
2023-01-02 02:12:48|08276|1024777|SS 603331|2.07B|2070000000|11.64|2,886,880|-9.2%|23|2022-10-27|15/09/2022|0.14||318800000||2022-08-09|15/06/2022|0.13||351400000|
2023-01-02 02:12:52|08277|1043301|SS 603129|16.63B|16630000000|112.52|1,260,242|-34.96%|24|2023-04-13|15/12/2022||0.7749||3190000000|2022-10-21|15/09/2022|1.76|2.18|3730000000|3160000000
2023-01-02 02:12:55|08278|1056010|SS 603685|1.59B|1590000000|9.40|930,429|-24.92%|23|2022-10-27|15/09/2022|0.06||293000000||2022-08-28|15/06/2022|||316800000|
2023-01-02 02:12:58|08279|997890|SS 603811|3.27B|3270000000|13.99|6,779,835|-13.8%|23|2022-10-26|15/09/2022|0.16||158100000||2022-08-22|15/06/2022|0.16||158500000|
2023-01-02 02:13:02|08280|1024787|SS 603316|1.51B|1510000000|5.70|3,565,467|3.26%|23|2022-10-28|15/09/2022|0.01||182800000||2022-08-29|15/06/2022|0.04||307600000|
2023-01-02 02:13:04|08281|945721|SS 603222|4.17B|4170000000|8.75|10,951,995|-33.42%|24|2022-10-27|15/09/2022|0.03||202700000||2022-08-30|15/06/2022|-0.01||151700000|
2023-01-02 02:13:08|08282|100896|SS 600790|6.82B|6820000000|4.65|17,886,928|41.34%|24|2022-10-27|15/09/2022|0.22||223900000||2022-08-19|15/06/2022|0.2||200200000|
2023-01-02 02:13:11|08283|101129|SS 601877|59.36B|59360000000|27.70|15,482,478|-48.6%|25|2023-04-28|15/12/2022||0.67||5500000000|2022-10-29|15/09/2022|0.71|0.635|11480000000|11480000000
2023-01-02 02:13:15|08284|100602|SS 600415|28.69B|28690000000|5.24|80,457,869|8.04%|24|2023-04-28|15/12/2022||0.02||5661000000|2022-10-20|15/09/2022|0.08|0.08|2110000000|2110000000
2023-01-02 02:13:18|08285|100717|SS 600572|12.16B|12160000000|4.73|48,891,514|-5.4%|24|2022-10-26|15/09/2022|0.01||1640000000||2022-08-25|15/06/2022|0.04||1250000000|
2023-01-02 02:13:21|08286|1008741|SS 603081|5.02B|5020000000|12.46|4,947,961|-8.58%|23|2022-10-27|15/09/2022|0.23||679700000||2022-08-30|15/06/2022|0.13||658400000|
2023-01-02 02:13:24|08287|100761|SS 600633|10.4B|10400000000|8.19|46,643,905|-7.04%|25|2023-03-31|15/12/2022|||||2022-10-26|15/09/2022|0.1||1500000000|1500000000
2023-01-02 02:13:28|08288|1024779|SS 603757|3.22B|3220000000|19.29|4,649,313|5.41%|23|2023-03-31|15/12/2022|||||2022-10-31|15/09/2022|0.42||494000000|
2023-01-02 02:13:31|08289|994588|SS 603701|5.14B|5140000000|19.68|8,640,632|98.59%|23|2022-10-28|15/09/2022|-0||124300000||2022-08-28|15/06/2022|0.03||105000000|
2023-01-02 02:13:34|08290|1009370|SS 603320|1.52B|1520000000|11.71|1,300,373|-11.36%|23|2022-10-26|15/09/2022|0.07||242200000||2022-08-09|15/06/2022|0.09||257500000|
2023-01-02 02:13:37|08291|950056|SS 603338|24.23B|24230000000|47.85|5,060,843|-40.38%|26|2023-04-27|15/03/2023||0.4151||969100000|2023-04-17|15/12/2022||0.52||1030000000
2023-01-02 02:13:41|08292|100677|SS 600526|4.66B|4660000000|5.39|5,664,809|-12.92%|24|2022-10-26|15/09/2022|0.08||1030000000||2022-08-30|15/06/2022|0.04||1000000000|
2023-01-02 02:13:45|08293|100308|SS 600070|2.78B|2780000000|5.56|10,556,731|-24.15%|24|2022-10-28|15/09/2022|-0.27||53450000||2022-08-26|15/06/2022|-0.11||40240000|
2023-01-02 02:13:49|08294|100463|SS 600232|1.94B|1940000000|5.46|3,354,835|0.92%|24|2022-10-29|15/09/2022|0.04||342200000||2022-08-30|15/06/2022|0.06||328100000|
2023-01-02 02:13:52|08295|953919|SS 603311|2.57B|2570000000|12.22|5,474,162|-14.55%|24|2022-10-28|15/09/2022|0.18||210100000||2022-08-25|15/06/2022|0.12||181800000|
2023-01-02 02:13:55|08296|1081733|SS 603897|4.41B|4410000000|21.35|3,250,720|-57.16%|23|2022-10-28|15/09/2022|-0.09||2020000000||2022-08-04|15/06/2022|0.31||3070000000|
2023-01-02 02:13:58|08297|1162063|SS 603687|4.77B|4770000000|8.57|5,553,636|-20.65%|15|2022-10-30|15/09/2022|0.05||501800000||2022-08-29|15/06/2022|0.07||529100000|
2023-01-02 02:14:01|08298|100322|SS 600052|4.61B|4610000000|5.46|4,602,877|5%|23|2022-10-27|15/09/2022|0.05||19620000||2022-08-17|15/06/2022|0.01||53980000|
2023-01-02 02:14:04|08299|100317|SS 600059|8.85B|8850000000|9.71|10,670,988|-20.61%|24|2022-10-26|15/09/2022|0.04||336900000||2022-08-11|15/06/2022|0.02||220600000|
2023-01-02 02:14:07|08300|1141894|SS 688006|22.05B|22050000000|43.77|2,003,362|-59.31%|19|2023-04-14|15/12/2022||0.37||1110000000|2022-10-28|15/09/2022|0.34|0.34|813000000|811830000
2023-01-02 02:14:10|08301|101015|SS 600987|7.58B|7580000000|7.25|14,206,103|30.4%|25|2023-03-24|15/12/2022|||||2022-10-21|15/09/2022|0.16||3160000000|
2023-01-02 02:14:14|08302|1056009|SS 603661|3.87B|3870000000|28.47|643,233|-2.09%|23|2022-10-28|15/09/2022|0.62||1680000000||2022-08-25|15/06/2022|1.01||1550000000|
2023-01-02 02:14:17|08303|100485|SS 600267|12.96B|12960000000|11.02|19,802,785|-21.23%|25|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022|0.01||3010000000|
2023-01-02 02:14:20|08304|100682|SS 600521|32.59B|32590000000|21.86|23,242,367|0.92%|25|2023-04-25|15/12/2022||0.07||1960000000|2022-10-29|15/09/2022|0.15|0.22|2010000000|1780000000
2023-01-02 02:14:24|08305|1043302|SS 603181|8.2B|8200000000|14.24|2,475,527|-25.76%|23|2022-10-31|15/09/2022|0.14||490000000||2022-08-18|15/06/2022|0.28||615000000|
2023-01-02 02:14:27|08306|953918|SS 603300|8.42B|8420000000|6.34|13,111,124|-34.01%|25|2023-03-30|15/12/2022|||||2022-10-11|15/09/2022|0.1345||880000000|881000000
2023-01-02 02:14:30|08307|945175|SS 603799|88.89B|88890000000|55.63|21,481,406|-34.44%|25|2023-04-03|15/12/2022||0.79||49751000000|2022-10-29|15/09/2022|0.471|0.8|17690000000|17690000000
2023-01-02 02:14:33|08308|945171|SS 603558|3.08B|3080000000|8.24|5,575,161|-30.05%|24|2023-03-15|15/12/2022||0.15|||2022-10-27|15/09/2022|0.22|0.24|563000000|
2023-01-02 02:14:36|08309|994603|SS 603822|2.62B|2620000000|34.22|1,614,862|-17.72%|23|2022-10-24|15/09/2022|-0.26||1110000000||2022-08-28|15/06/2022|0.36||696100000|
2023-01-02 02:14:39|08310|100491|SS 600273|11.65B|11650000000|8.37|9,907,382|-27.66%|24|2022-10-28|15/09/2022|0.18||2730000000||2022-08-16|15/06/2022|0.31||3320000000|
2023-01-02 02:14:42|08311|100795|SS 600668|4.38B|4380000000|12.74|10,731,027|-30.31%|23|2022-10-30|15/09/2022|0.12||829200000||2022-08-26|15/06/2022|0.36||930700000|
2023-01-02 02:14:46|08312|1162065|SS 603948|3.54B|3540000000|21.77|1,006,836|-21.97%|13|2022-10-25|15/09/2022|0.47||656800000||2022-08-25|15/06/2022|0.69||706400000|
2023-01-02 02:14:52|08313|1162060|SS 603583|9.82B|9820000000|25.56|2,531,313|-48.5%|15|2023-04-25|15/12/2022||0.344||1180000000|2022-10-26|15/09/2022|0.2588|0.1898|694000000|694010000
2023-01-02 02:14:55|08314|1024785|SS 603980|3.26B|3260000000|4.65|2,211,523|-26.42%|23|2022-10-28|15/09/2022|-0.04||410900000||2022-08-30|15/06/2022|-0.02||533400000|
2023-01-02 02:14:58|08315|1054848|SS 603607|2.3B|2300000000|12.89|1,112,979|-20.43%|23|2022-10-27|15/09/2022|0.14||181100000||2022-08-25|15/06/2022|0.2||207200000|
2023-01-02 02:15:02|08316|942595|SS 603456|35.4B|35400000000|42.43|7,300,319|-24.58%|25|2023-04-27|15/03/2023|||||2022-10-26|15/09/2022|0.33|0.33|1420000000|1420000000
2023-01-02 02:15:06|08317|100417|SS 600160|41.87B|41870000000|15.51|25,066,576|20.14%|25|2022-10-28|15/09/2022|0.28||5870000000||2022-08-26|15/06/2022|0.27||5900000000|
2023-01-02 02:15:09|08318|997889|SS 603665|5.87B|5870000000|36.33|1,385,629|8.87%|23|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.44||359500000|
2023-01-02 02:15:17|08319|994591|SS 603726|2.22B|2220000000|11.96|3,968,559|-15.72%|23|2022-10-28|15/09/2022|0.15||413600000||2022-08-29|15/06/2022|0.2||513000000|
2023-01-02 02:15:20|08320|100555|SS 600352|32.21B|32210000000|9.90|13,359,588|-21.62%|26|2023-04-18|15/12/2022||0.65|||2022-10-29|15/09/2022|0.09|0.34|4350000000|
2023-01-02 02:15:23|08321|100446|SS 600216|11.2B|11200000000|11.69|18,646,381|-31.56%|24|2022-10-27|15/09/2022|0.1||2000000000|2010000000|2022-08-26|15/06/2022|0.13||1930000000|
2023-01-02 02:15:27|08322|1052660|SS 603321|2.11B|2110000000|6.86|2,241,526|-3.65%|23|2022-10-26|15/09/2022|0.05||311200000||2022-08-23|15/06/2022|0.09||321800000|
2023-01-02 02:15:30|08323|100369|SS 600120|12.19B|12190000000|3.57|16,595,925|-19.23%|24|2022-10-28|15/09/2022|0.03||4220000000||2022-08-26|15/06/2022|0.05||5770000000|
2023-01-02 02:15:33|08324|100900|SS 600796|4.62B|4620000000|5.33|2,706,479|-5.83%|23|2022-10-26|15/09/2022|0.06||465000000||2022-08-25|15/06/2022|0.05||491600000|
2023-01-02 02:15:36|08325|955761|SS 603116|2.95B|2950000000|5.12|2,397,127|-14.52%|24|2022-10-28|15/09/2022|||541000000||2022-08-15|15/06/2022|0.01||581100000|
2023-01-02 02:15:39|08326|996072|SS 603165|2.95B|2950000000|10.90|2,063,309|-43.44%|23|2022-10-28|15/09/2022|0.1||638900000||2022-08-26|15/06/2022|0.11||685300000|
2023-01-02 02:15:42|08327|1162095|SS 603379|17.19B|17190000000|28.46|5,666,629|24.93%|15|2022-10-29|15/09/2022|0.19||1200000000||2022-08-26|15/06/2022|0.25||1390000000|
2023-01-02 02:15:45|08328|994537|SS 603033|13.67B|13670000000|17.26|2,167,546|-13.23%|23|2022-10-31|15/09/2022|0.05||960000000||2022-08-31|15/06/2022|0.06||998500000|
2023-01-02 02:15:49|08329|102966|SS 603168|3.4B|3400000000|9.12|7,337,917|-3.8%|24|2022-10-28|15/09/2022|0.03||134300000||2022-08-29|15/06/2022|0.02||130700000|
2023-01-02 02:15:53|08330|1043299|SS 603079|2.15B|2150000000|12.55|1,406,161|-27.46%|23|2022-10-28|15/09/2022|0.04||185500000||2022-08-26|15/06/2022|0.11||165300000|
2023-01-02 02:15:56|08331|951036|SS 603703|4.16B|4160000000|14.24|5,539,433|-38.67%|23|2022-10-27|15/09/2022|0.02||189300000||2022-08-25|15/06/2022|0.04||200700000|
2023-01-02 02:15:59|08332|1010635|SS 603896|7.82B|7820000000|39.66|3,303,564|-11.11%|24|2023-03-31|15/12/2022|||||2022-10-27|15/09/2022|0.25||158000000|
2023-01-02 02:16:03|08333|994571|SS 603520|6.69B|6690000000|19.57|12,088,682|-57.85%|25|2023-04-26|15/12/2022||-0.9268||122240000|2022-10-28|15/09/2022|-0.13|-0.9268|434810000|434610000
2023-01-02 02:16:06|08334|1052654|SS 603055|8.25B|8250000000|10.10|6,816,694|-37.15%|23|2023-03-28|15/12/2022||0.14|||2022-10-28|15/09/2022|0.07|0.18|961000000|961000000
2023-01-02 02:16:09|08335|997533|SS 603578|2.21B|2210000000|12.44|1,520,411|-4.14%|23|2022-10-27|15/09/2022|0.13||129300000||2022-08-30|15/06/2022|0.2||219500000|
2023-01-02 02:16:15|08336|955760|SS 603085|4.23B|4230000000|10.64|5,008,664|33.67%|24|2022-10-31|15/09/2022|0.02||366200000||2022-08-31|15/06/2022|0.02||318200000|
2023-01-02 02:16:19|08337|1043305|SS 603500|2.74B|2740000000|11.34|1,035,885|25.58%|23|2022-10-27|15/09/2022|0.07||148100000||2022-08-25|15/06/2022|0.09||123200000|
2023-01-02 02:16:22|08338|1010636|SS 603926|2.08B|2080000000|9.06|1,074,761|-27.7%|23|2022-10-25|15/09/2022|0.06||489900000||2022-08-29|15/06/2022|0.12||557100000|
2023-01-02 02:16:26|08339|1024780|SS 603595|13.97B|13970000000|60.13|3,685,615|62.82%|24|2023-03-24|15/12/2022|||||2022-10-29|15/09/2022|0.18||593200000|
2023-01-02 02:16:29|08340|996073|SS 603177|3.41B|3410000000|16.45|5,345,459|9.23%|23|2022-10-28|15/09/2022|0.01||216700000||2022-08-29|15/06/2022|0.03||127500000|
2023-01-02 02:16:32|08341|942598|SS 603010|6.96B|6960000000|11.83|3,806,524|-54.81%|25|2023-03-14|15/12/2022|||||2022-10-29|15/09/2022|0.07||835200000|
2023-01-02 02:16:36|08342|996074|SS 603186|3.21B|3210000000|22.62|2,564,715|-45.87%|24|2023-03-16|15/12/2022|||||2022-10-26|15/09/2022|-0.06||779600000|
2023-01-02 02:16:39|08343|953921|SS 603568|31.43B|31430000000|18.53|6,774,563|-34.06%|25|2023-04-17|15/12/2022||0.3385|||2022-10-20|15/09/2022|0.66|0.3|1060000000|
2023-01-02 02:16:42|08344|942802|SS 600576|8.09B|8090000000|7.98|12,854,079|58.65%|24|2022-10-28|15/09/2022|||45370000||2022-08-24|15/06/2022|||79820000|
2023-01-02 02:16:45|08345|994586|SS 603667|4.37B|4370000000|13.31|5,785,790|-23.55%|25|2023-04-27|15/12/2022||0.19|||2022-10-28|15/09/2022|0.15|0.18|789000000|
2023-01-02 02:16:49|08346|996076|SS 603239|3.96B|3960000000|14.64|1,542,804|-16.34%|23|2022-10-27|15/09/2022|0.13||252600000||2022-07-26|15/06/2022|0.08||172600000|
2023-01-02 02:16:52|08347|100737|SS 600596|17.35B|17350000000|15.14|15,777,123|-39.42%|24|2022-10-31|15/09/2022|0.47||4790000000||2022-08-18|15/06/2022|0.97||6840000000|
2023-01-02 02:16:55|08348|994616|SS 603889|3.67B|3670000000|7.18|8,473,407|15.99%|25|2023-04-18|15/12/2022||0.1|||2022-10-20|15/09/2022|0.195|0.19|1010000000|
2023-01-02 02:16:59|08349|1162080|SS 603867|5.96B|5960000000|32.30|3,791,323|13.92%|16|2022-10-24|15/09/2022|0.3||623300000||2022-08-11|15/06/2022|0.5||682200000|
2023-01-02 02:17:02|08350|1088199|SS 603105|7.37B|7370000000|14.73|10,828,365|-11.37%|24|2022-10-22|15/09/2022|0.16||224000000||2022-08-16|15/06/2022|0.14||178000000|
2023-01-02 02:17:06|08351|100482|SS 600261|4.39B|4390000000|3.19|6,176,877|-27.17%|25|2022-10-29|15/09/2022|0.02||898300000||2022-08-20|15/06/2022|0.06||1030000000|
2023-01-02 02:17:08|08352|1162081|SS 603995|9.76B|9760000000|27.83|4,043,297|-30.26%|15|2022-10-28|15/09/2022|0.14||9390000000||2022-08-17|15/06/2022|0.51||12710000000|
2023-01-02 02:17:11|08353|1031314|SS 603388|2.82B|2820000000|8.67|8,622,942|6.64%|23|2022-10-30|15/09/2022|0.02||104000000||2022-08-25|15/06/2022|0.08||145300000|
2023-01-02 02:17:14|08354|1162054|SS 603095|2.93B|2930000000|22.16|1,217,442|-11.85%|13|2022-10-27|15/09/2022|2.35||290100000||2022-08-18|15/06/2022|0.55||431500000|
2023-01-02 02:17:17|08355|100294|SS 600023|46.93B|46930000000|3.49|22,712,567|-13.61%|24|2022-10-29|15/09/2022|||24960000000||2022-08-27|15/06/2022|-0.02||17610000000|
2023-01-02 02:17:21|08356|1024781|SS 603767|2.19B|2190000000|7.16|1,901,997|-8.56%|23|2022-10-25|15/09/2022|0.09||287700000||2022-08-19|15/06/2022|0.06||214100000|
2023-01-02 02:17:24|08357|1081728|SS 603301|10.14B|10140000000|38.05|3,306,473|-25.93%|21|2022-10-28|15/09/2022|0.81||1430000000||2022-08-30|15/06/2022|0.71||1500000000|
2023-01-02 02:17:27|08358|994606|SS 603843|2.99B|2990000000|4.28|18,164,841|-8.15%|24|2022-10-27|15/09/2022|||555200000||2022-08-29|15/06/2022|0.04||620500000|
2023-01-02 02:17:31|08359|100370|SS 600121|6.1B|6100000000|5.040|36,132,577|5.44%|24|2022-10-29|15/09/2022|-0.07||983200000||2022-08-27|15/06/2022|0.08||1150000000|
2023-01-02 02:17:34|08360|101110|SS 601717|18.61B|18610000000|11.16|13,528,897|-3.71%|26|2023-03-27|15/12/2022||0.28|||2022-10-26|15/09/2022|0.28|0.29|8250000000|
2023-01-02 02:17:40|08361|102948|SS 600066|16.69B|16690000000|7.51|18,158,957|-31.85%|26|2023-03-28|15/12/2022||0.0661||7480000000|2022-10-27|15/09/2022|0.0512|0.0512|4850000000|4850000000
2023-01-02 02:17:44|08362|996085|SS 603637|1.82B|1820000000|7.63|4,120,283|-24.46%|23|2022-10-27|15/09/2022|0.05||146300000||2022-08-18|15/06/2022|0.13||169600000|
2023-01-02 02:17:47|08363|1024791|SS 601878|38.67B|38670000000|9.93|31,891,604|-24.66%|23|2022-10-28|15/09/2022|0.1||4120000000||2022-08-22|15/06/2022|0.1||4330000000|
2023-01-02 02:17:50|08364|101014|SS 600986|6.56B|6560000000|4.99|31,383,326|-40.81%|24|2023-03-29|15/12/2022|||||2022-10-29|15/09/2022|0.05||3630000000|
2023-01-02 02:17:53|08365|102964|SS 601599|3.78B|3780000000|3.26|11,135,209|-2.69%|24|2022-10-26|15/09/2022|0.01||747900000||2022-08-26|15/06/2022|0.03||797900000|
2023-01-02 02:17:59|08366|100655|SS 600489|39.7B|39700000000|8.19|31,217,681|-0.49%|25|2023-04-28|15/12/2022||0.02|||2022-10-28|15/09/2022|0.07|0.07|14420000000|
2023-01-02 02:18:02|08367|100919|SS 600818|8.7B|8700000000|27.22|4,858,858|213.59%|24|2022-10-27|15/09/2022|0.05||313400000||2022-08-17|15/06/2022|0.04||259100000|
2023-01-02 02:18:05|08368|101179|SS 900915|253.3M|253300000|0.797|1,640,217|75.16%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2023-01-02 02:18:08|08369|1056008|SS 603619|7.17B|7170000000|17.93|8,431,749|19.61%|23|2022-10-28|15/09/2022|0.4||820500000||2022-08-18|15/06/2022|0.35||792000000|
2023-01-02 02:18:11|08370|100397|SS 600163|10.22B|10220000000|5.37|11,023,069|-38.77%|23|2022-10-28|15/09/2022|0.02||255100000||2022-08-30|15/06/2022|0.07||372200000|
2023-01-02 02:18:15|08371|100526|SS 600313|11.09B|11090000000|10.24|49,824,620|93.94%|24|2022-10-14|15/09/2022|0.02||1370000000||2022-07-21|15/06/2022|0.03||1470000000|
2023-01-02 02:18:17|08372|1162148|SS 600918|44.67B|44670000000|6.41|16,259,934|-35.71%|13|2022-10-28|15/09/2022|||2400000000||2022-08-26|15/06/2022|0.09||3160000000|
2023-01-02 02:18:21|08373|994574|SS 603559|1.59B|1590000000|11.10|8,377,685|-9.83%|23|2022-10-26|15/09/2022|-0.12||68990000||2022-08-15|15/06/2022|-0.11||94430000|
2023-01-02 02:18:24|08374|101101|SS 601636|30.26B|30260000000|11.39|36,924,973|-33.39%|25|2023-03-30|15/12/2022||0.07||3100000000|2022-10-27|15/09/2022|0.06|0.06|3350000000|3350000000
2023-01-02 02:18:26|08375|100635|SS 600479|4.13B|4130000000|9.60|13,496,709|-23.51%|23|2022-10-28|15/09/2022|0.17||984200000||2022-08-26|15/06/2022|0.17||957900000|
2023-01-02 02:18:31|08376|100991|SS 600961|3.74B|3740000000|7.10|4,324,284|-23.66%|23|2022-10-27|15/09/2022|-0.06||3670000000||2022-08-18|15/06/2022|0.06||4440000000|
2023-01-02 02:18:34|08377|100623|SS 600458|7.24B|7240000000|9.02|11,183,605|-34.87%|26|2023-03-30|15/12/2022|||||2022-10-29|15/09/2022|0.08||3420000000|
2023-01-02 02:18:37|08378|101133|SS 601899|250.31B|250310000000|10.00|209,871,221|3.09%|26|2023-03-24|15/12/2022||0.1898||54270000000|2022-10-21|15/09/2022|0.153|0.1594|71730000000|64410000000
2023-01-02 02:18:40|08379|1072212|SS 603709|1.23B|1230000000|15.33|1,060,185|-9.07%|22|2022-10-28|15/09/2022|-0.12||157100000||2022-08-26|15/06/2022|0.02||162300000|
2023-01-02 02:18:44|08380|41398|JO ABGJ|160.98B|160980000000|19,390|2,471,254|27.11%|30|2023-03-13|15/12/2022||1279||46945000000|2022-11-30|15/09/2022||||
2023-01-02 02:18:47|08381|41384|JO ARIJ|56.46B|56460000000|28,800|406,239|24.56%|15|2023-03-01|15/12/2022||3927||10790000000|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000
2023-01-02 02:18:50|08382|41383|JO ANGJ|137.8B|137800000000|32,944|1,337,774|0.23%|28|2023-02-21|15/12/2022||0.405|||2022-11-03|15/09/2022|0.26|0.22|1140000000|
2023-01-02 02:18:53|08383|41386|JO APNJ|60.66B|60660000000|13,633|922,224|-39.26%|17|2023-03-07|15/12/2022||748.00|||2022-08-31|15/06/2022|14.32||38610000000|
2023-01-02 02:18:57|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2023-01-02 02:19:01|08385|41393|JO BVTJ|72.87B|72870000000|21,439|843,113|13.16%|18|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|14.9||99930000000|
2023-01-02 02:19:04|08386|41367|LON BTIJ|1.51T|1510000000000|67,410|632,073|15.05%|22|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-02 02:19:06|08387|50081|LON CCOJ|18.68B|18680000000|2,200|348,902|-39.28%|0||
2023-01-02 02:19:10|08388|41379|JO DSYJ|81.04B|81040000000|12,335|1,481,969|-14.08%|18|2023-02-23|15/12/2022|||||2022-09-07|15/06/2022|3.25||34730000000|
2023-01-02 02:19:13|08389|41391|JO EXXJ|52.49B|52490000000|21,731|822,124|42.15%|30|2023-03-16|15/12/2022||3790||24599000000|2022-10-27|15/09/2022||||
2023-01-02 02:19:16|08390|41358|JO FSRJ|346.54B|346540000000|6,180|11,588,861|1.64%|16|2023-03-02|15/12/2022||281.00||55176000000|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000
2023-01-02 02:19:19|08391|41399|JO GRTJ|49.55B|49550000000|1,454|10,245,232|-5.4%|17|2023-03-14|15/12/2022|||||2022-09-14|15/06/2022|1.25||6670000000|
2023-01-02 02:19:22|08392|41390|JO IMPJ|180.87B|180870000000|21,314|2,483,176|-5.27%|28|2023-03-02|15/12/2022||2428|||2022-10-28|15/09/2022||||
2023-01-02 02:19:25|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|3.06%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2023-01-02 02:19:28|08394|41370|LON INPJ|101.51B|101510000000|10,767|1,427,988|32.69%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2023-01-02 02:19:30|08395|41359|JO INLJ|97.38B|97380000000|10,750|850,643|31.1%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2023-01-02 02:19:34|08396|41392|JO KIOJ|157.99B|157990000000|49,230|361,977|7%|30|2023-02-23|15/12/2022||2977||38372000000|2022-10-27|15/09/2022|||10000000000|
2023-01-02 02:19:36|08397|50185|JO LHCJ|433.65M|433650000|1,688|3,701,369|-29.75%|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
2023-01-02 02:19:39|08398|41371|LON MNPJ|139.61B|139610000000|29,100|765,619|-26.36%|0||
2023-01-02 02:19:42|08399|41382|JO MTNJ|229.86B|229860000000|12,730|4,538,349|-25.43%|30|2023-03-09|15/12/2022||788.00||104018000000|2022-11-04|15/09/2022||||
2023-01-02 02:19:45|08400|1123065|JO MCGJ|50.81B|50810000000|11,724|835,257|-3.93%|11|2022-11-10|15/09/2022|-0.6||28650000000||2022-06-09|15/03/2022|-0.6||28370000000|
2023-01-02 02:19:48|08401|41376|JO NPNJn|475.84B|475840000000|282,434|842,820|14.25%|16|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022||||
2023-01-02 02:19:51|08402|41360|JO NEDJ|103.59B|103590000000|21,258|1,363,814|21.46%|29|2023-03-02|15/12/2022||1379||30525000000|2022-10-31|15/09/2022||||
2023-01-02 02:19:54|08403|41373|LON OMUJ|49.34B|49340000000|1,046|12,861,635|-20.15%|18|2023-03-13|15/12/2022|||||2022-08-29|15/06/2022|1.16||43200000000|
2023-01-02 02:19:57|08404|50078|LU RNIJ|59.87B|59870000000|32,736|337,034|14.45%|1|2015-11-16|15/09/2014|||||
2023-01-02 02:20:03|08405|41381|JO REMJ|74.72B|74720000000|13,303|1,007,178|1.43%|15|2023-03-22|15/12/2022||624.00|||2022-09-20|15/06/2022|14.55||37760000000|
2023-01-02 02:20:07|08406|41365|JO CFRJ|1.26T|1260000000000|22,287|2,960,174|-6.78%|29|2023-02-01|15/12/2022||||103170000000|2022-11-11|15/09/2022|5.62|5.62|89530000000|81670000000
2023-01-02 02:20:09|08407|41380|JO RMHJ|749.9M|749900000|54|8,966,630|-64%|19|2022-12-19|15/12/2022|||||2022-12-13|15/09/2022|-0.37||31000000|46200000
2023-01-02 02:20:12|08408|41361|JO SLMJ|99.85B|99850000000|4,872|5,064,891|-17.92%|19|2023-03-08|15/12/2022|||||2022-09-08|15/06/2022|2.55||37510000000|
2023-01-02 02:20:16|08409|41374|JO SOLJ|172.7B|172700000000|26,943|2,413,659|4.03%|30|2023-02-21|15/12/2022||1770||112890000000|2022-10-20|15/09/2022||||
2023-01-02 02:20:19|08410|41363|JO SHPJ|122.61B|122610000000|22,600|1,386,734|8.2%|19|2023-03-06|15/12/2022||564.00||87198000000|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000
2023-01-02 02:20:22|08411|41362|JO SBKJ|276.6B|276600000000|16,779|3,517,795|19.84%|20|2023-03-09|15/12/2022||1115||77955000000|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000
2023-01-02 02:20:25|08412|41388|JO TBSJ|32.83B|32830000000|21,002|423,035|16.03%|26|2023-03-01|15/12/2022|||||2022-12-02|15/09/2022|10.06|643.00|17270000000|16167000000
2023-01-02 02:20:29|08413|41394|JO VODJ|237.46B|237460000000|12,270|1,586,492|-8.85%|28|2023-01-31|15/12/2022||||26745000000|2022-11-14|15/09/2022|4.44|475.00|53710000000|49530000000
2023-01-02 02:20:32|08414|41385|JO WHLJ|61.63B|61630000000|6,643|4,035,948|28.09%|16|2022-09-06|15/06/2022|2.13|174.00|40860000000|41728000000|2022-03-08|15/12/2021|1.68|106.00|39200000000|39391000000
2023-01-02 02:20:36|08415|11719|TADAWUL 4001|9.43B|9430000000|104.80|105,499|-3.14%|33|2023-02-07|15/12/2022||1.88||2200000000|2022-11-07|15/09/2022|0.48|0.64|2350000000|2350000000
2023-01-02 02:20:39|08416|997122|TADAWUL 4191|524M|524000000|26.20|268,743|-32.39%|24|2023-02-08|15/12/2022|||||2022-11-06|15/09/2022|0.64||101800000|
2023-01-02 02:20:42|08417|11711|TADAWUL 3010|3.39B|3390000000|33.90|163,590|-10.32%|33|2023-01-16|15/12/2022||||276000000|2022-10-27|15/09/2022|0.59||213000000|213000000
2023-01-02 02:20:46|08418|11705|TADAWUL 2330|10.99B|10990000000|42.25|481,936|-27.98%|34|2023-01-09|15/12/2022||0.3456||751480000|2023-01-09|15/12/2023||||
2023-01-02 02:20:49|08419|11629|TADAWUL 8160|531.06M|531060000|10.02|354,956|-72.01%|23|2022-11-03|15/09/2022|0.09||121300000||2022-08-25|15/06/2022|0.13||99040000|
2023-01-02 02:20:53|08420|11641|TADAWUL 8280|463.2M|463200000|11.58|107,562|-49.3%|23|2022-11-10|15/09/2022|-0.69||57100000||2022-08-25|15/06/2022|-0.02||49270000|
2023-01-02 02:20:56|08421|962550|TADAWUL 4320|1.45B|1450000000|15.54|70,744|-13.67%|23|2022-11-08|15/09/2022|0.19||53270000||2022-08-14|15/06/2022|0.17||54090000|
2023-01-02 02:20:59|08422|1025124|TADAWUL 4012|1.5B|1500000000|37.50|133,481|-22.04%|23|2022-10-25|15/09/2022|0.09||65430000||2022-07-28|15/06/2022|0.63||156600000|
2023-01-02 02:21:02|08423|11731|TADAWUL 4130|360.56M|360560000|12.14|331,306|-52%|21|2022-11-15|15/09/2022|-0.02||2800000||2022-08-09|15/06/2022|-0.01||2620000|
2023-01-02 02:21:05|08424|11630|TADAWUL 8170|675M|675000000|15.00|63,121|-15.03%|23|2022-11-11|15/09/2022|0.56||296800000||2022-08-17|15/06/2022|-0.06||253800000|
2023-01-02 02:21:09|08425|11650|TADAWUL 6020|564.6M|564600000|18.82|376,337|-20.46%|23|2022-11-18|15/09/2022|||2920000||2022-08-31|15/06/2022|-0.01||2710000|
2023-01-02 02:21:15|08426|940928|TADAWUL 4007|6.56B|6560000000|41.00|295,473|35.65%|26|2023-03-13|15/12/2022||||310000000|2022-10-24|15/09/2022|0.41||246950000|247000000
2023-01-02 02:21:19|08427|103950|TADAWUL 1820|570.15M|570150000|18.10|286,398|-49.24%|28|2023-02-23|15/12/2022|||||2022-10-25|15/09/2022|0.79||176500000|
2023-01-02 02:21:22|08428|1025125|TADAWUL 3008|409.14M|409140000|36.20|61,019|-48.21%|22|2022-10-28|15/09/2022|0.14||32560000||2022-08-17|15/06/2022|-0.31||20730000|
2023-01-02 02:21:25|08429|1053058|TADAWUL 4334|511.83M|511830000|8.34|142,816|-6.92%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2023-01-02 02:21:27|08430|1062590|TADAWUL 4337|320.54M|320540000|5.60|97,630|-34.66%|3|2022-09-08|15/06/2022|0.39||18280000||2022-06-23|15/12/2021|0.12||8400000|
2023-01-02 02:21:33|08431|1129465|TADAWUL 7200|2.8B|2800000000|93.20|63,699|-26.13%|17|2023-03-30|15/12/2022|||||2022-11-06|15/09/2022|0.84||198800000|
2023-01-02 02:21:36|08432|997124|TADAWUL 4141|432M|432000000|72.00|46,664|-33.46%|23|2022-11-10|15/09/2022|0.08||29560000||2022-08-28|15/06/2022|0.6||34460000|
2023-01-02 02:21:40|08433|11665|TADAWUL 1120|302B|302000000000|75.50|4,242,445|-14.81%|38|2023-01-19|15/12/2022||1.06||7330000000|2022-10-23|15/09/2022|1.07|1.05|7180000000|7180000000
2023-01-02 02:21:43|08434|1090528|TADAWUL 4340|1.59B|1590000000|9.84|178,808|-9.89%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2023-01-02 02:21:46|08435|980213|TADAWUL 1304|1.15B|1150000000|22.56|238,909|-48.02%|25|2023-02-08|15/12/2022||||394000000|2022-12-12|15/09/2022||||
2023-01-02 02:21:49|08436|11704|TADAWUL 2320|905.49M|905490000|21.24|109,458|-32.57%|25|2023-01-19|15/12/2022|||||2022-11-10|15/09/2022|0.43||740200000|
2023-01-02 02:21:52|08437|11706|TADAWUL 2340|1.3B|1300000000|16.04|289,669|-45.72%|23|2022-11-13|15/09/2022|-0.19||142600000||2022-08-30|15/06/2022|-0.04||168200000|
2023-01-02 02:21:55|08438|1057695|TADAWUL 4338|1.41B|1410000000|10.24|63,700|-10.18%|6|2022-08-28|15/06/2022|0.28||92610000||2022-06-23|15/12/2021|0.28||94890000|
2023-01-02 02:21:59|08439|11666|TADAWUL 1140|43.95B|43950000000|44.05|1,050,494|26.71%|38|2023-01-31|15/12/2022||||1360000000|2022-11-05|15/09/2022|0.55|0.55|1330000000|1330000000
2023-01-02 02:22:02|08440|11738|TADAWUL 4200|5.56B|5560000000|74.10|151,960|10.93%|31|2023-01-17|15/12/2022||||3147000000|2022-10-17|15/09/2022|0.82||3080000000|3080000000
2023-01-02 02:22:05|08441|11742|TADAWUL 4240|1.79B|1790000000|15.56|350,185|-45.3%|26|2023-02-07|15/12/2022||0.02||1510000000|2022-11-15|15/09/2022|-0.03|0.08|1370000000|1370000000
2023-01-02 02:22:09|08442|11667|TADAWUL 1150|65.2B|65200000000|32.60|4,463,790|36.06%|29|2023-02-09|15/12/2022||0.55||2210000000|2022-10-25|15/09/2022|0.475|0.48|2050000000|2080000000
2023-01-02 02:22:12|08443|40411|TADAWUL 8312|368.4M|368400000|12.28|224,986|-60.89%|23|2022-11-11|15/09/2022|0.11||57380000||2022-08-23|15/06/2022|0.02||56870000|
2023-01-02 02:22:15|08444|996548|TADAWUL 4331|210.51M|210510000|17.84|62,939|-21.69%|8|2022-08-25|15/06/2021|0.22||2530000||2022-08-25|15/06/2022|0.23||3120000|
2023-01-02 02:22:19|08445|48638|TADAWUL 8012|809.6M|809600000|14.72|148,641|-26.55%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022|0.18||54210000|
2023-01-02 02:22:22|08446|11654|TADAWUL 6070|1.37B|1370000000|45.80|187,594|-23.97%|31|2023-01-09|15/12/2022|||||2022-11-09|15/09/2022|0.66||135400000|
2023-01-02 02:22:24|08447|1141641|TADAWUL 4348|1.1B|1100000000|7.61|148,807|-12.23%|5|2022-09-08|15/06/2021|-0.17||54650000||2022-09-08|15/06/2022|0.27||59590000|
2023-01-02 02:22:27|08448|11747|TADAWUL 4290|910M|910000000|14.00|354,334|-23.66%|26|2023-01-17|15/12/2022|||||2022-11-07|15/09/2022|0.14||213900000|
2023-01-02 02:22:30|08449|1171243|TADAWUL 2081|3.56B|3560000000|142.20|55,224|38.87%|12|2022-11-07|15/09/2022|1.13||193500000|218000000|2022-08-18|15/06/2022|1.05||184400000|218000000
2023-01-02 02:22:33|08450|11617|TADAWUL 8040|784.8M|784800000|13.08|233,332|-49.4%|24|2023-03-20|15/12/2022|||||2022-11-06|15/09/2022|0.12||122300000|
2023-01-02 02:22:36|08451|11628|TADAWUL 8150|316.03M|316030000|10.86|95,276|-53.98%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2023-01-02 02:22:40|08452|11645|TADAWUL 2280|53.5B|53500000000|53.50|302,352|9.74%|38|2023-01-16|15/12/2022||0.49||4680000000|2022-10-08|15/09/2022|0.46|0.495|4770000000|4460000000
2023-01-02 02:22:43|08453|11636|TADAWUL 8230|3.6B|3600000000|90.00|177,643|15.83%|24|2023-01-17|15/12/2022||||717000000|2022-11-06|15/09/2022|0.56||628800000|588000000
2023-01-02 02:22:46|08454|11671|TADAWUL 1213|450.6M|450600000|41.35|261,151|-25.56%|23|2022-11-13|15/09/2022|-0.16||61870000||2022-08-07|15/06/2022|0.51||69590000|
2023-01-02 02:22:49|08455|11691|TADAWUL 2170|1.86B|1860000000|37.70|425,716|-30.19%|27|2023-01-16|15/12/2022|||||2022-11-10|15/09/2022|0.27||373400000|
2023-01-02 02:22:53|08456|19027|TADAWUL 8310|392.16M|392160000|9.12|850,686|-56.21%|23|2022-11-15|15/09/2022|-0.13||52300000||2022-08-24|15/06/2022|-0.14||69550000|
2023-01-02 02:22:56|08457|11690|TADAWUL 2160|323.73M|323730000|32.70|250,773|-43.48%|30|2023-03-28|15/12/2022|||||2022-11-03|15/09/2022|-0.82||123500000|
2023-01-02 02:23:00|08458|1163395|TADAWUL 1182|1.48B|1480000000|14.98|98,904|-29.21%|13|2022-10-27|15/09/2022|0.28||82230000||2022-08-04|15/06/2022|0.32||69820000|
2023-01-02 02:23:03|08459|11646|TADAWUL 4061|667.8M|667800000|21.20|1,241,394|-38.07%|23|2022-11-21|15/09/2022|0.38||10610000||2022-10-02|15/06/2022|-0.12||3970000|
2023-01-02 02:23:07|08460|11694|TADAWUL 2200|402M|402000000|40.20|142,355|-38.94%|27|2023-01-19|15/12/2022|||||2022-11-06|15/09/2022|0.99||175400000|
2023-01-02 02:23:10|08461|997127|TADAWUL 7201|662M|662000000|66.20|327,824|-66.22%|23|2022-11-10|15/09/2022|-0.21||9910000||2022-08-17|15/06/2022|-0.19||8380000|
2023-01-02 02:23:13|08462|1131253|TADAWUL 4321|9.05B|9050000000|19.04|510,905|-15.68%|18|2023-03-01|15/12/2022||0.36||576970000|2022-11-30|15/09/2022|0.33|0.33|573870000|573870000
2023-01-02 02:23:14|08463|1177730|TADAWUL 7202|28.73B|28730000000|241.80|218,769|29.01%|10|2023-02-14|15/12/2022||1.49||2490000000|2022-10-26|15/09/2022|2.54|2.42|2230000000|2170000000
2023-01-02 02:23:18|08464|11620|TADAWUL 8070|1.01B|1010000000|15.82|247,104|-37.47%|24|2023-01-17|15/12/2022|||||2022-11-06|15/09/2022|0.19||198000000|
2023-01-02 02:23:21|08465|11733|TADAWUL 4150|3.23B|3230000000|18.16|396,547|-28.5%|29|2023-01-09|15/12/2022|||||2022-10-18|15/09/2022|0.37||63710000|
2023-01-02 02:23:26|08466|11663|TADAWUL 1080|48.3B|48300000000|32.20|644,770|40.86%|38|2023-02-28|15/12/2022||0.52||1820000000|2022-10-24|15/09/2022|0.61|0.49|1820000000|1820000000
2023-01-02 02:23:30|08467|11727|TADAWUL 4080|1.33B|1330000000|10.54|338,353|-44.7%|23|2022-11-08|15/09/2022|-0.43||432300000||2022-08-29|15/06/2022|-0.16||420800000|
2023-01-02 02:23:34|08468|19029|TADAWUL 1301|852.23M|852230000|24.28|163,357|-18.66%|24|2023-01-16|15/12/2022|||||2022-11-30|15/09/2022|0.09||264100000|
2023-01-02 02:23:37|08469|11670|TADAWUL 1212|4.24B|4240000000|53.00|178,284|33.17%|24|2023-01-18|15/12/2022|||||2022-11-03|15/09/2022|0.89||622100000|
2023-01-02 02:23:40|08470|1142328|TADAWUL 4292|2.27B|2270000000|54.00|59,701|-6.74%|16|2023-02-27|15/01/2023|||||2022-12-30|15/10/2022|0.5||171500000|
2023-01-02 02:23:43|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|3.82%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2023-01-02 02:23:46|08472|11753|TADAWUL 7040|426.6M|426600000|47.500|581,332|-36.38%|22|2022-11-03|15/09/2022|0.74||148000000||2022-08-29|15/06/2022|-0.08||140500000|
2023-01-02 02:23:49|08473|11638|TADAWUL 8250|1.23B|1230000000|24.66|165,685|-25.27%|24|2023-01-17|15/12/2022||||355000000|2022-11-06|15/09/2022|0.53||380000000|333000000
2023-01-02 02:23:52|08474|11688|TADAWUL 2140|1.16B|1160000000|14.36|541,132|-29.4%|23|2022-11-11|15/09/2022|-0.21||68130000||2022-08-25|15/06/2022|-0.15||65860000|
2023-01-02 02:23:55|08475|997125|TADAWUL 4051|591.3M|591300000|58.40|128,058|-48.13%|23|2022-11-15|15/09/2022|0.4||63210000||2022-08-10|15/06/2022|0.45||58450000|
2023-01-02 02:23:58|08476|11723|TADAWUL 4030|14.59B|14590000000|29.65|644,704|13.64%|31|2023-01-09|15/12/2022|||||2022-10-23|15/09/2022|0.55||2300000000|
2023-01-02 02:24:01|08477|11730|TADAWUL 4110|1.42B|1420000000|23.74|269,054|-3.26%|23|2022-11-11|15/09/2022|-0.2||105400000||2022-08-28|15/06/2022|-0.23||100400000|
2023-01-02 02:24:08|08478|103949|TADAWUL 1302|1.81B|1810000000|30.20|219,194|-13.84%|24|2023-03-02|15/12/2022|||||2022-10-30|15/09/2022|0.64||881800000|
2023-01-02 02:24:11|08479|11668|TADAWUL 1210|933.63M|933630000|33.95|83,369|-15.23%|23|2022-11-15|15/09/2022|0.65||172700000||2022-08-18|15/06/2022|0.47||160600000|
2023-01-02 02:24:13|08480|1167201|TADAWUL 4161|5.49B|5490000000|48.00|235,055|-49.9%|15|2023-03-28|15/12/2022||0.65||1070000000|2022-11-08|15/09/2022|-0.42|0.19|1180000000|1190000000
2023-01-02 02:24:17|08481|11658|TADAWUL 1020|15.76B|15760000000|19.22|3,028,998|-0.41%|34|2023-01-30|15/12/2022||||905000000|2022-10-24|15/09/2022|0.28||882000000|883000000
2023-01-02 02:24:20|08482|1141640|TADAWUL 4347|1.51B|1510000000|9.25|164,893|-5.23%|6|2022-08-25|15/06/2022|0.43||78150000||2022-07-22|15/12/2021|0.24||66430000|
2023-01-02 02:24:24|08483|11661|TADAWUL 1050|48.94B|48940000000|40.80|433,756|-13.65%|34|2023-02-06|15/12/2022||0.8||2180000000|2022-10-26|15/09/2022|0.75|0.73|2060000000|2060000000
2023-01-02 02:24:27|08484|11744|TADAWUL 4260|3.27B|3270000000|45.90|308,003|-1.4%|27|2023-01-30|15/12/2022||||284000000|2022-10-27|15/09/2022|0.9||295200000|295000000
2023-01-02 02:24:30|08485|11634|TADAWUL 8210|21.61B|21610000000|144.60|108,403|37.56%|26|2023-03-09|15/12/2022||||3405000000|2022-11-10|15/09/2022|2.68||4180000000|3880000000
2023-01-02 02:24:33|08486|11640|TADAWUL 8270|487.8M|487800000|16.26|79,400|-28.78%|24|2023-02-20|15/12/2022||||78000000|2022-11-06|15/09/2022|0.11||107200000|
2023-01-02 02:24:36|08487|40966|TADAWUL 4005|3.33B|3330000000|74.20|210,361|18.53%|26|2023-01-19|15/12/2022||0.8798||240230000|2022-11-07|15/09/2022|0.95|0.8317|225000000|225000000
2023-01-02 02:24:40|08488|40409|TADAWUL 6004|6.07B|6070000000|74.00|245,268|-5.01%|30|2023-01-18|15/12/2022||||427000000|2022-10-31|15/09/2022|0.87||475000000|465000000
2023-01-02 02:24:43|08489|11675|TADAWUL 2001|1.75B|1750000000|25.90|692,416|-28.06%|27|2023-01-17|15/12/2022||||215000000|2022-10-20|15/09/2022|0.41||239800000|262000000
2023-01-02 02:24:46|08490|11637|TADAWUL 8240|480.6M|480600000|16.02|104,248|-56.17%|24|2023-01-17|15/12/2022|||||2022-11-06|15/09/2022|0.01||32390000|
2023-01-02 02:24:50|08491|40408|TADAWUL 3003|2.84B|2840000000|20.26|317,612|-10.12%|30|2023-02-20|15/12/2022||||120000000|2022-11-03|15/09/2022|0.18||103000000|103000000
2023-01-02 02:24:54|08492|40965|TADAWUL 4004|13.14B|13140000000|146.40|202,656|94.94%|31|2023-03-21|15/12/2022||1.13||533530000|2022-10-25|15/09/2022|0.49|0.66|600900000|589450000
2023-01-02 02:24:57|08493|11748|TADAWUL 4300|12.59B|12590000000|11.66|10,003,611|15.9%|38|2023-02-06|15/12/2022||0.28||1210000000|2022-11-08|15/09/2022|0.07|0.21|742540000|966460000
2023-01-02 02:25:01|08494|1073180|TADAWUL 4339|1.1B|1100000000|10.20|191,012|-19.69%|9|2022-09-12|15/06/2022|0.25||62450000||2022-05-20|15/12/2021|0.17||65200000|
2023-01-02 02:25:07|08495|1159097|TADAWUL 4013|77.98B|77980000000|222.80|195,549|38.04%|16|2023-02-15|15/12/2022||1.28||2160000000|2022-10-23|15/09/2022|1.2|1.12|2050000000|2050000000
2023-01-02 02:25:09|08496|11721|TADAWUL 4010|1.97B|1970000000|19.70|155,653|-36.66%|24|2023-02-08|15/12/2022|||||2022-11-07|15/09/2022|-0.06||120700000|
2023-01-02 02:25:12|08497|943613|TADAWUL 1303|1.06B|1060000000|23.84|128,559|-13.62%|23|2022-11-07|15/09/2022|0.53||245300000||2022-08-29|15/06/2022|0.41||226900000|
2023-01-02 02:25:16|08498|11740|TADAWUL 4220|9.52B|9520000000|8.41|1,323,240|-29.56%|32|2023-03-29|15/12/2022|||||2022-11-10|15/09/2022|-0.19||62000000|
2023-01-02 02:25:19|08499|40410|TADAWUL 8311|209.53M|209530000|9.11|818,918|-71.05%|23|2022-11-10|15/09/2022|-0.67||58020000||2022-08-25|15/06/2022|0.2||57540000|
2023-01-02 02:25:23|08500|11717|TADAWUL 3080|3.52B|3520000000|40.95|27,356|-6.83%|31|2023-01-19|15/12/2022||||195000000|2022-10-24|15/09/2022|0.22||165500000|165500000
2023-01-02 02:25:26|08501|11751|TADAWUL 7020|26.83B|26830000000|34.85|726,397|11.88%|38|2023-02-20|15/12/2022||0.4124||4100000000|2022-10-23|15/09/2022|0.4838|0.4838|3830000000|3830000000
2023-01-02 02:25:30|08502|19031|TADAWUL 4003|5.33B|5330000000|69.40|293,957|-34.39%|35|2023-03-07|15/12/2022||1.08||1540000000|2022-10-31|15/09/2022|1.32|0.9609|1370000000|1320000000
2023-01-02 02:25:35|08503|11692|TADAWUL 2180|404.23M|404230000|35.15|107,807|-33.3%|22|2022-11-07|15/09/2022|0.2||62510000||2022-08-30|15/06/2022|0.08||71280000|
2023-01-02 02:25:39|08504|11736|TADAWUL 4180|852.5M|852500000|31.10|336,341|-23.68%|23|2022-11-16|15/09/2022|-0.76||7980000||2022-08-30|15/06/2022|0.48||12820000|
2023-01-02 02:25:42|08505|11683|TADAWUL 2080|3.91B|3910000000|52.30|523,821|-3.51%|29|2023-03-23|15/12/2022|||||2022-11-09|15/09/2022|0.76||512600000|
2023-01-02 02:25:47|08506|11639|TADAWUL 8260|343.5M|343500000|6.87|590,216|-45.65%|23|2022-11-13|15/09/2022|-0.33||62420000||2022-08-25|15/06/2022|-0.36||69960000|
2023-01-02 02:25:53|08507|11625|TADAWUL 8120|394.24M|394240000|8.59|210,664|-39.12%|23|2022-11-11|15/09/2022|0.08||107200000||2022-08-29|15/06/2022|0.05||106500000|
2023-01-02 02:25:56|08508|11647|TADAWUL 6001|1.58B|1580000000|44.70|61,109|-50.83%|27|2023-02-27|15/12/2022||||323000000|2022-11-09|15/09/2022|-0.65||225000000|225000000
2023-01-02 02:25:59|08509|19032|TADAWUL 3001|1.08B|1080000000|11.04|240,465|-16.87%|25|2023-01-16|15/12/2022|||||2022-11-09|15/09/2022|0.08||85000000|85000000
2023-01-02 02:26:08|08510|11648|TADAWUL 6002|2.27B|2270000000|35.15|80,596|-43.67%|38|2023-03-13|15/12/2022||1.41||359240000|2022-10-26|15/09/2022|0.32|0.93|309520000|341030000
2023-01-02 02:26:10|08511|1178933|TADAWUL 2082|113.32B|113320000000|155.00|400,870|84.52%|10|2022-11-03|15/09/2022|0.47||1260000000|1417000000|2022-08-10|15/06/2022|0.53||1290000000|1418000000
2023-01-02 02:26:14|08512|11743|TADAWUL 4250|19.1B|19100000000|16.50|1,810,259|-35.04%|37|2022-12-28|15/10/2022|||||2022-09-26|15/07/2022|0.15||218600000|
2023-01-02 02:26:17|08513|1010626|TADAWUL 4332|453.42M|453420000|6.87|90,262|-14.13%|9|2022-10-07|15/06/2022|-0.81||2440000||2022-07-22|15/12/2021|-0||17550000|
2023-01-02 02:26:22|08514|1127827|TADAWUL 4342|2.34B|2340000000|12.74|120,376|-14.95%|9|2022-10-07|15/06/2022|0.24||93920000||2022-03-31|15/12/2021|||87340000|
2023-01-02 02:26:25|08515|11737|TADAWUL 4190|18.1B|18100000000|151.00|115,064|-23.27%|33|2023-01-16|15/12/2022||1.6||2080000000|2022-11-01|15/09/2022|2.28|2.29|2520000000|2430000000
2023-01-02 02:26:32|08516|11656|TADAWUL 6090|620M|620000000|12.40|316,444|-35.55%|23|2022-11-15|15/09/2022|-0.02||13240000||2022-08-25|15/06/2022|0.49||17840000|
2023-01-02 02:26:36|08517|19023|TADAWUL 3091|1.21B|1210000000|11.10|245,218|-22.45%|30|2023-03-01|15/12/2022||||64000000|2022-10-25|15/09/2022|0.05||74140000|64000000
2023-01-02 02:26:39|08518|19030|TADAWUL 4310|3.78B|3780000000|11.14|663,047|-31.06%|23|2022-11-16|15/09/2022|0.01||10150000||2022-08-28|15/06/2022|-0.03||13690000|
2023-01-02 02:26:42|08519|11746|TADAWUL 4280|28.5B|28500000000|7.69|306,775|-23.86%|33|2023-01-19|15/12/2022|||||2022-11-02|15/09/2022|0.1||649300000|
2023-01-02 02:26:45|08520|985835|TADAWUL 4011|728.13M|728130000|12.70|285,522|-38.11%|24|2023-03-31|15/12/2022|||||2022-11-06|15/09/2022|0.16||573900000|
2023-01-02 02:26:49|08521|1097263|TADAWUL 1830|4.5B|4500000000|86.10|439,607|-21.01%|22|2023-02-06|15/12/2022||||300000000|2022-10-25|15/09/2022|1.3||264250000|262170000
2023-01-02 02:26:52|08522|11669|TADAWUL 1211|163.91B|163910000000|66.60|2,769,315|69.68%|38|2023-01-20|15/12/2022||1.08||9890000000|2022-10-26|15/09/2022|1.2|1.11|10010000000|9960000000
2023-01-02 02:26:55|08523|11696|TADAWUL 2220|603.22M|603220000|17.04|165,245|-33.57%|23|2022-11-10|15/09/2022|-0.27||58160000||2022-08-21|15/06/2022|-0.23||54520000|
2023-01-02 02:26:58|08524|11615|TADAWUL 8020|570M|570000000|11.40|341,147|-49.91%|24|2023-01-18|15/12/2022||||295000000|2022-11-06|15/09/2022|-0.02||226800000|314900000
2023-01-02 02:27:01|08525|11729|TADAWUL 4100|10.12B|10120000000|61.40|58,330|-18.57%|30|2022-08-18|15/05/2022|0.45||145800000||2022-04-24|15/02/2022|0.05||55250000|
2023-01-02 02:27:05|08526|11616|TADAWUL 8030|937.65M|937650000|8.93|213,171|-48.02%|26|2023-03-16|15/12/2022|||||2022-11-07|15/09/2022|-0.28||552900000|
2023-01-02 02:27:08|08527|1141642|TADAWUL 4346|192.8M|192800000|4.82|183,936|-33.24%|7|2022-09-26|15/06/2021|-1.37||27380000||2022-09-26|15/06/2022|0.21||31790000|
2023-01-02 02:27:11|08528|11709|TADAWUL 2370|435.2M|435200000|10.88|250,858|-46.25%|23|2022-11-16|15/09/2022|0.01||200600000||2022-08-24|15/06/2022|-0.3||198200000|
2023-01-02 02:27:14|08529|969107|TADAWUL 4009|2.37B|2370000000|25.75|670,870|-18.64%|24|2023-02-20|15/12/2022||||554000000|2022-11-03|15/09/2022|0.12||539000000|539000000
2023-01-02 02:27:17|08530|953109|TADAWUL 1202|2.18B|2180000000|32.75|792,701|0.15%|23|2022-11-08|15/09/2022|1.08||303500000||2022-08-16|15/06/2022|1.97||346900000|
2023-01-02 02:27:22|08531|11720|TADAWUL 4002|20.96B|20960000000|209.00|123,607|20.25%|33|2023-01-19|15/12/2022||1.88||631780000|2022-11-03|15/09/2022|1.22|1.66|549070000|549000000
2023-01-02 02:27:24|08532|1054997|TADAWUL 4336|529.2M|529200000|7.77|178,034|-21.12%|8|2022-08-24|15/06/2022|-0.19||35350000||2022-04-12|15/12/2021|0.14||37250000|
2023-01-02 02:27:27|08533|1054998|TADAWUL 4335|778.8M|778800000|8.85|105,350|-10.79%|9|2022-08-25|15/06/2022|0.15||50380000||2022-07-13|15/12/2021|0.17||45470000|
2023-01-02 02:27:31|08534|11649|TADAWUL 6010|2.1B|2100000000|20.66|224,606|-31.93%|30|2023-03-27|15/12/2022||||609000000|2022-10-23|15/09/2022|0.27||702700000|662000000
2023-01-02 02:27:34|08535|40407|TADAWUL 3002|2.08B|2080000000|12.22|615,829|-32.34%|28|2023-02-22|15/12/2022|||||2022-10-31|15/09/2022|0.16||128000000|130000000
2023-01-02 02:27:37|08536|11695|TADAWUL 2210|783.22M|783220000|33.30|246,482|3.26%|23|2022-11-16|15/09/2022|-0.23||132300000||2022-08-03|15/06/2022|1.13||154900000|
2023-01-02 02:27:41|08537|942783|TADAWUL 1180|225.02B|225020000000|50.70|4,294,944|-21.27%|26|2023-02-01|15/12/2022||1.14||9320000000|2022-10-23|15/09/2022|1.03|1.03|8320000000|8920000000
2023-01-02 02:27:44|08538|1116144|TADAWUL 4291|2.9B|2900000000|67.50|41,373|12.5%|17|2023-01-05|15/11/2022|||||2022-11-16|15/08/2022|0.38||89000000|89000000
2023-01-02 02:27:48|08539|11684|TADAWUL 2090|725.8M|725800000|22.92|357,688|-49.07%|23|2022-11-17|15/09/2022|0.02||12450000||2022-08-29|15/06/2022|0.05||17650000|
2023-01-02 02:27:51|08540|48637|TADAWUL 3004|1.95B|1950000000|10.86|292,375|-19.08%|29|2023-03-27|15/12/2022||||187000000|2022-11-10|15/09/2022|0.15||166300000|138000000
2023-01-02 02:27:56|08541|11710|TADAWUL 2380|18.01B|18010000000|10.78|5,937,219|-25.65%|32|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022|-0.86||12650000000|12650000000
2023-01-02 02:28:00|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|13.63%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2023-01-02 02:28:03|08543|11714|TADAWUL 3040|5.72B|5720000000|63.60|55,402|-15.98%|32|2023-01-05|15/12/2022||||190000000|2022-11-06|15/09/2022|0.35|0.35|182500000|182500000
2023-01-02 02:28:09|08544|997128|TADAWUL 6012|332.93M|332930000|21.06|223,304|-51.17%|23|2022-11-10|15/09/2022|0.06||43650000||2022-08-28|15/06/2022|-0.51||43050000|
2023-01-02 02:28:12|08545|11741|TADAWUL 4230|695.39M|695390000|23.00|169,950|-45.12%|26|2023-01-18|15/12/2022|||||2022-11-09|15/09/2022|-1.85||89410000|
2023-01-02 02:28:17|08546|11657|TADAWUL 1010|95.1B|95100000000|31.70|1,152,791|16.97%|38|2023-02-13|15/12/2022||0.65||3900000000|2022-10-23|15/09/2022|0.61|0.59|3530000000|3420000000
2023-01-02 02:28:19|08547|994496|TADAWUL 4330|1.7B|1700000000|9.91|309,463|0.61%|11|2022-08-25|15/06/2022|0.36||153000000||2022-06-23|15/12/2021|0.37||158300000|
2023-01-02 02:28:23|08548|11662|TADAWUL 1060|80.14B|80140000000|38.95|947,564|18.03%|38|2023-02-21|15/12/2022||0.7||2820000000|2022-10-20|15/09/2022|0.68|0.61|2560000000|2590000000
2023-01-02 02:28:26|08549|11621|TADAWUL 8080|391M|391000000|11.50|289,590|-57.88%|23|2022-10-17|15/09/2022|||||2022-08-21|15/06/2022|0.14||55430000|
2023-01-02 02:28:30|08550|11677|TADAWUL 2010|270B|270000000000|90.00|2,117,196|-22.41%|38|2023-01-23|15/12/2022||0.8695||42800000000|2022-10-24|15/09/2022|1.36|1.33|47220000000|47120000000
2023-01-02 02:28:34|08551|11678|TADAWUL 2020|69.69B|69690000000|146.40|954,268|-17.1%|37|2023-01-26|15/12/2022||5.24||5150000000|2022-10-26|15/09/2022|4.9|4.9|4420000000|4420000000
2023-01-02 02:28:40|08552|11644|TADAWUL 2270|7B|7000000000|218.60|26,399|32.48%|26|2023-01-16|15/12/2022||||493800000|2022-10-23|15/09/2022|2.67||694250000|694000000
2023-01-02 02:28:43|08553|997126|TADAWUL 1832|581.88M|581880000|33.25|356,906|-67.53%|20|2022-11-16|15/09/2022|-0.15||33560000||2022-08-25|15/06/2022|-0.06||16480000|
2023-01-02 02:28:46|08554|11631|TADAWUL 8180|196.28M|196280000|14.02|313,382|-72.46%|23|2022-11-16|15/09/2022|-0.67||107300000||2022-11-09|15/06/2022|-2.59||111400000|
2023-01-02 02:28:50|08555|11703|TADAWUL 2310|24.58B|24580000000|33.80|2,143,292|-19.52%|38|2023-03-09|15/12/2022||0.7913||2780000000|2022-10-17|15/09/2022|1.07|1.31|2940000000|2510000000
2023-01-02 02:28:53|08556|11659|TADAWUL 1030|17.36B|17360000000|17.36|509,432|18.31%|33|2023-02-07|15/12/2022||||933000000|2022-10-27|15/09/2022|0.53||858000000|836000000
2023-01-02 02:28:56|08557|11686|TADAWUL 2120|1.43B|1430000000|28.50|880,714|-28%|23|2022-11-11|15/09/2022|0.44||25970000||2022-08-25|15/06/2022|0.55||31090000|
2023-01-02 02:29:00|08558|11623|TADAWUL 8100|364.2M|364200000|12.14|90,103|-44.67%|23|2022-11-15|15/09/2022|-0.88||181400000||2022-08-30|15/06/2022|-1.02||169600000|
2023-01-02 02:29:03|08559|11618|TADAWUL 8050|130M|130000000|13.00|191,635|-69.41%|24|2023-02-06|15/12/2022|||||2022-11-06|15/09/2022|0.61||148400000|
2023-01-02 02:29:06|08560|11724|TADAWUL 4040|2.01B|2010000000|16.10|464,205|-20.06%|23|2022-11-08|15/09/2022|0.03||353000000||2022-08-23|15/06/2022|0.02||310400000|
2023-01-02 02:29:08|08561|11679|TADAWUL 2030|1.18B|1180000000|79.40|162,875|-47.38%|23|2022-12-08|15/09/2022|-0.21||-398300||2022-08-25|15/06/2022|1.4||22490000|
2023-01-02 02:29:11|08562|11725|TADAWUL 4050|1.97B|1970000000|32.90|261,891|7.17%|24|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022|0.39||2400000000|2400000000
2023-01-02 02:29:14|08563|1153650|TADAWUL 2222|7.12T|7120000000000|32.40|5,393,837|-0.45%|18|2023-03-20|15/12/2022||0.7184||514470000000|2022-11-01|15/09/2022|0.71|0.71|543710000000|613940000000
2023-01-02 02:29:17|08564|11685|TADAWUL 2110|381.69M|381690000|57.20|224,461|-45.86%|29|2023-02-27|15/12/2022|||||2022-11-10|15/09/2022|-5.23||6130000|
2023-01-02 02:29:20|08565|11713|TADAWUL 3030|7.99B|7990000000|52.20|115,188|-4.74%|33|2023-02-28|15/12/2022||||378000000|2022-11-03|15/09/2022|0.61|0.61|332600000|329530000
2023-01-02 02:29:24|08566|11680|TADAWUL 2040|2.31B|2310000000|29.00|341,442|-47.37%|33|2023-01-17|15/12/2022||||383900000|2022-10-17|15/09/2022|0.54||370000000|370000000
2023-01-02 02:29:27|08567|11697|TADAWUL 2230|2.23B|2230000000|26.40|116,063|-22.12%|31|2022-11-08|15/09/2022|0.12||760500000||2022-08-16|15/06/2022|0.16||956700000|
2023-01-02 02:29:31|08568|953110|TADAWUL 4008|984.6M|984600000|27.35|81,538|-43.95%|26|2023-03-13|15/12/2022||||378000000|2022-11-06|15/09/2022|-0.37|-0.37|275000000|267800000
2023-01-02 02:29:34|08569|11749|TADAWUL 5110|96.5B|96500000000|23.16|908,233|-3.42%|36|2023-01-16|15/12/2022|||||2022-11-07|15/09/2022|1.08||22490000000|22490000000
2023-01-02 02:29:38|08570|954945|TADAWUL 4031|4.11B|4110000000|21.88|239,017|-25.96%|26|2023-01-19|15/12/2022|||||2022-11-06|15/09/2022|-0.27||460000000|460000000
2023-01-02 02:29:41|08571|11707|TADAWUL 2350|20.64B|20640000000|13.76|2,147,200|-19.15%|38|2023-01-24|15/12/2022||-0.0806||2980000000|2022-10-24|15/09/2022|-0.54|0.0476|2600000000|2600000000
2023-01-02 02:29:45|08572|103952|TADAWUL 4006|837.9M|837900000|18.60|124,663|-35.42%|24|2023-03-29|15/12/2022||||443000000|2022-11-10|15/09/2022|0.1||430500000|415000000
2023-01-02 02:29:48|08573|11633|TADAWUL 8200|1.23B|1230000000|13.76|194,820|-17.11%|24|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022|0.36||177000000|
2023-01-02 02:29:52|08574|11642|TADAWUL 2050|14.96B|14960000000|28.05|364,917|-12.21%|38|2023-03-27|15/12/2022||0.22||7960000000|2022-10-31|15/09/2022|0.31|0.4|7070000000|7070000000
2023-01-02 02:29:55|08575|1097260|TADAWUL 4344|1.2B|1200000000|10.22|129,278|-14.83%|6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2023-01-02 02:29:58|08576|40406|TADAWUL 1810|4.21B|4210000000|17.60|1,248,803|1.97%|30|2023-01-18|15/12/2022|||||2022-10-31|15/09/2022|0.18||644000000|644000000
2023-01-02 02:30:01|08577|11652|TADAWUL 6050|1.1B|1100000000|27.50|368,850|-39.56%|23|2022-11-17|15/09/2022|-0.66||9810000||2022-08-30|15/06/2022|-0.2||12280000|
2023-01-02 02:30:04|08578|11672|TADAWUL 1214|930.9M|930900000|19.30|578,779|-33.32%|33|2023-01-19|15/12/2022||||286000000|2022-11-08|15/09/2022|0.17||257800000|280000000
2023-01-02 02:30:18|08579|11653|TADAWUL 6060|382.5M|382500000|51.00|148,540|-46.09%|23|2022-11-16|15/09/2022|-0.1||||2022-08-28|15/06/2022|-0.05|||
2023-01-02 02:30:23|08580|11687|TADAWUL 2130|443.2M|443200000|11.08|215,717|-45.15%|23|2022-11-13|15/09/2022|-0.19||38400000||2022-08-21|15/06/2022|-0.16||41400000|
2023-01-02 02:30:29|08581|11732|TADAWUL 4140|622.08M|622080000|32.00|825,474|-18.08%|23|2022-11-14|15/09/2022|-0.26||75010||2022-08-24|15/06/2022|-0.68||42750|
2023-01-02 02:30:33|08582|11699|TADAWUL 2250|16.64B|16640000000|22.04|1,464,989|-29.25%|33|2023-03-08|15/12/2022||0.56||0.00|2022-10-26|15/09/2022|0.07|0.44|0.00|0.00
2023-01-02 02:30:36|08583|11693|TADAWUL 2190|1.69B|1690000000|20.66|753,696|-32.7%|24|2023-01-18|15/12/2022|||||2022-10-24|15/09/2022|0.18||261000000|
2023-01-02 02:30:41|08584|11715|TADAWUL 3050|7.22B|7220000000|51.60|54,955|-26.39%|33|2023-01-16|15/12/2022||||346000000|2022-11-01|15/09/2022|0.65|0.61|347800000|342930000
2023-01-02 02:30:44|08585|11682|TADAWUL 2070|2.62B|2620000000|21.90|166,144|-44.35%|32|2023-03-23|15/12/2022||||430000000|2022-11-28|15/09/2022|-0.37||357000000|359000000
2023-01-02 02:30:47|08586|11702|TADAWUL 2300|787.91M|787910000|23.40|384,334|-21.99%|24|2023-03-23|15/12/2022|||||2022-11-08|15/09/2022|0.24||161600000|
2023-01-02 02:30:51|08587|11745|TADAWUL 4270|1.08B|1080000000|17.94|456,810|-18.31%|23|2022-11-07|15/09/2022|-0.06||261100000||2022-08-18|15/06/2022|0.02||270200000|
2023-01-02 02:30:55|08588|11722|TADAWUL 4020|4.31B|4310000000|11.48|746,944|-34.84%|29|2023-01-17|15/12/2022|||||2022-11-10|15/09/2022|0.03||384900000|
2023-01-02 02:30:58|08589|11739|TADAWUL 4210|14.67B|14670000000|183.40|46,927|-6.52%|23|2022-11-10|15/09/2022|3.08||1000000000||2022-08-23|15/06/2022|2.11||907200000|
2023-01-02 02:31:01|08590|11674|TADAWUL 1320|915.83M|915830000|18.12|159,801|-28.1%|27|2023-01-17|15/12/2022|||||2022-11-28|15/09/2022|0.33||204800000|
2023-01-02 02:31:06|08591|11750|TADAWUL 7010|185.64B|185640000000|37.20|3,734,317|-17.26%|38|2023-02-20|15/12/2022||0.6048||17480000000|2022-10-27|15/09/2022|0.71|0.71|16470000000|16470000000
2023-01-02 02:31:08|08592|11708|TADAWUL 2360|600M|600000000|40.00|114,192|-47.98%|23|2022-11-01|15/09/2022|-0.07||20100000||2022-08-18|15/06/2022|-0.7||12750000|
2023-01-02 02:31:11|08593|1141643|TADAWUL 4345|598.26M|598260000|4.90|340,923|-31.47%|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2023-01-02 02:31:14|08594|11651|TADAWUL 6040|615.86M|615860000|15.72|480,910|-47.42%|23|2022-11-13|15/09/2022|0.13||52390000||2022-08-31|15/06/2022|-0.46||25250000|
2023-01-02 02:31:18|08595|11728|TADAWUL 4090|4.04B|4040000000|25.15|114,770|-20.91%|32|2023-01-18|15/12/2022|||||2022-11-07|15/09/2022|0.29||82900000|82900000
2023-01-02 02:31:21|08596|40405|TADAWUL 1201|893M|893000000|9.40|166,673|-47.43%|24|2023-03-21|15/12/2022|||||2022-11-03|15/09/2022|-0.23||274000000|
2023-01-02 02:31:24|08597|1011863|TADAWUL 4333|608.94M|608940000|11.94|108,618|-2.93%|9|2022-08-25|15/06/2022|0.29||30470000||2022-06-23|15/12/2021|0.45||25750000|
2023-01-02 02:31:27|08598|1176205|TADAWUL 2281|2.66B|2660000000|133.00|218,954|62%|9|2023-02-01|15/12/2022|||||2022-11-07|15/09/2022|1.59||560000000|
2023-01-02 02:31:30|08599|11726|TADAWUL 4070|335M|335000000|67.00|259,977|-49.29%|23|2022-11-16|15/09/2022|-0.36||30480000||2022-08-28|15/06/2022|-1.43||23040000|
2023-01-02 02:31:34|08600|11681|TADAWUL 2060|8.25B|8250000000|12.34|3,737,108|-38.18%|38|2023-03-01|15/12/2022||||800000000|2022-10-26|15/09/2022|0.03|0.3567|887100000|880300000
2023-01-02 02:31:38|08601|11614|TADAWUL 8010|9.96B|9960000000|79.50|155,632|2.58%|33|2023-01-16|15/12/2022||||2791000000|2022-10-24|15/09/2022|0.92||2920000000|2655000000
2023-01-02 02:31:42|08602|11718|TADAWUL 3090|1.35B|1350000000|15.02|169,205|-13.97%|30|2023-01-16|15/12/2022||||79000000|2022-10-19|15/09/2022|0.09||71500000|69000000
2023-01-02 02:31:45|08603|11735|TADAWUL 4170|76.33M|76330000|14.56|1,954,391|-44.82%|23|2022-11-16|15/09/2022|-0.04||2570000||2022-08-25|15/06/2022|0.01||2480000|
2023-01-02 02:31:49|08604|1172117|TADAWUL 4261|3.06B|3060000000|71.20|117,767|16.91%|12|2023-03-20|15/12/2022||||258000000|2022-11-08|15/09/2022|1.25||250200000|235000000
2023-01-02 02:31:52|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|
2023-01-02 02:31:55|08606|11632|TADAWUL 8190|295.6M|295600000|7.39|624,369|-78.23%|23|2022-11-13|15/09/2022|-0.05||90400000||2022-08-31|15/06/2022|-0.52||77230000|
2023-01-02 02:31:59|08607|103951|TADAWUL 3005|925.1M|925100000|16.82|273,077|-28.61%|24|2023-03-07|15/12/2022|||||2022-11-03|15/09/2022|0.11||61000000|61000000
2023-01-02 02:32:02|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|
2023-01-02 02:32:04|08609|11643|TADAWUL 2100|608.87M|608870000|26.45|250,910|-53.38%|23|2022-11-09|15/09/2022|0.3||28880000||2022-08-21|15/06/2022|0.25||33000000|
2023-01-02 02:32:07|08610|11619|TADAWUL 8060|1.23B|1230000000|14.46|268,267|-23.81%|23|2022-11-09|15/09/2022|-0.27||370800000|347000000|2022-08-16|15/06/2022|0.04||353500000|323000000
2023-01-02 02:32:11|08611|19025|TADAWUL 8300|552M|552000000|13.80|145,304|-48.87%|23|2022-11-09|15/09/2022|0.18||134100000||2022-08-22|15/06/2022|-0.35||136800000|
2023-01-02 02:32:15|08612|11701|TADAWUL 2290|23.29B|23290000000|41.40|703,890|-39.74%|34|2023-01-18|15/12/2022||0.1054||1900000000|2022-10-26|15/09/2022|-0.11|0.3552|1600000000|1600000000
2023-01-02 02:32:19|08613|11716|TADAWUL 3060|5.8B|5800000000|36.85|155,211|1.8%|33|2023-01-16|15/12/2022||||247000000|2022-10-26|15/09/2022|0.44|0.35|262100000|262100000
2023-01-02 02:32:22|08614|11712|TADAWUL 3020|5.55B|5550000000|27.40|218,217|5.38%|33|2023-02-15|15/12/2022||||300000000|2022-10-18|15/09/2022|0.5|0.68|253400000|259800000
2023-01-02 02:32:25|08615|1050725|TADAWUL 3007|704.25M|704250000|31.30|80,129|-45.02%|23|2022-11-01|15/09/2022|0.02||171500000||2022-08-03|15/06/2022|0.18||184300000|
2023-01-02 02:32:30|08616|11752|TADAWUL 7030|9.1B|9100000000|10.12|3,646,631|-15.95%|34|2023-01-23|15/12/2022||0.1169||2230000000|2022-10-25|15/09/2022|0.09|0.0969|2290000000|2240000000
2023-01-02 02:32:33|08617|11698|TADAWUL 2240|962.4M|962400000|16.04|225,888|-42.2%|29|2023-03-23|15/12/2022|||||2022-11-03|15/09/2022|0.05||1010000000|
2023-01-02 02:32:36|08618|11689|TADAWUL 2150|1.09B|1090000000|33.25|403,155|-24.43%|24|2023-03-06|15/12/2022|||||2022-10-25|15/09/2022|0.67||30460000|
2023-01-02 02:32:40|08619|9179|SGX STEL|42.42B|42420000000|2.570|29,448,280|10.78%|38|2023-02-09|15/12/2022||0.0387||3750000000|2022-11-10|15/09/2022|0.03|0.03|3680000000|3670000000
2023-01-02 02:32:43|08620|9184|SGX TBEV|17.08B|17080000000|0.685|19,414,854|3.79%|36|2023-02-16|15/12/2022||0.4291|||2022-11-28|15/09/2022|0.1525|0.1525|64490000000|64500000000
2023-01-02 02:32:46|08621|9098|SGX GENS|11.53B|11530000000|0.955|24,148,337|23.23%|38|2023-02-23|15/12/2022||0.0105||417000000|2022-11-09|15/09/2022|0.0112|0.0087|519750000|398000000
2023-01-02 02:32:49|08622|8968|SGX CMLT|13.54B|13540000000|2.040|21,295,317|0%|38|2023-01-25|15/12/2022||0.0285||263000000|2022-10-20|15/09/2022||0.0283|374100000|260400000
2023-01-02 02:32:52|08623|8969|SGX DBSM|87.3B|87300000000|33.92|3,456,659|3.86%|38|2023-02-13|15/12/2022||0.7995||4420000000|2022-11-03|15/09/2022|3.41|0.7604|4540000000|4250000000
2023-01-02 02:32:56|08624|8959|SGX CTDM|7.42B|7420000000|8.23|1,408,884|25.85%|38|2023-02-23|15/12/2022||-17.00||1454000000|2022-10-28|15/09/2022||||
2023-01-02 02:32:58|08625|8966|SGX OCBC|54.75B|54750000000|12.18|4,836,571|6.84%|27|2023-02-24|15/12/2022||0.3807||3290000000|2022-11-04|15/09/2022|0.3571|0.3443|3150000000|3020000000
2023-01-02 02:33:01|08626|942528|SGX CAPD|11.52B|11520000000|2.740|10,022,606|-7.12%|33|2023-03-07|15/12/2022||8.00||626400000|2022-10-31|15/09/2022||||
2023-01-02 02:33:04|08627|8963|SGX CMDG|2.66B|2660000000|1.230|10,350,363|-11.3%|36|2023-02-15|15/12/2022||0.0283||990860000|2022-11-11|15/09/2022||0.0283||969630000
2023-01-02 02:33:07|08628|8962|SGX WLIL|26.15B|26150000000|4.170|5,459,614|0.72%|35|2023-02-23|15/12/2022||0.07||14490000000|2022-10-28|15/09/2022|0.128|0.0703|18880000000|14830000000
2023-01-02 02:33:11|08629|8979|SGX STEG|10.43B|10430000000|3.350|5,534,368|-10.9%|36|2023-02-24|15/12/2022||0.0523||2350000000|2022-11-07|15/09/2022||0.0433|2240000000|2240000000
2023-01-02 02:33:14|08630|8960|SGX SCIL|6.01B|6010000000|3.380|4,748,084|69%|38|2023-02-23|15/12/2022||0.13||1630000000|2022-11-18|15/09/2022|0.09|0.09||1630000000
2023-01-02 02:33:17|08631|8955|SGX KPLM|12.74B|12740000000|7.26|3,136,894|41.8%|39|2023-01-26|15/12/2022||0.1909||2740000000|2022-10-27|15/09/2023||9.80||1364000000
2023-01-02 02:33:20|08632|991280|SGX KEPE|3.04B|3040000000|1.770|5,149,271|-28.34%|26|2023-01-23|15/12/2022|||||2022-10-26|15/09/2022|||70320000|70000000
2023-01-02 02:33:23|08633|9196|SGX UOBH|51.51B|51510000000|30.70|3,064,010|14.13%|26|2023-02-15|15/12/2022||0.8804||3190000000|2022-10-28|15/09/2022|0.8322|2.07|3180000000|3180000000
2023-01-02 02:33:26|08634|9207|SGX YAZG|5.41B|5410000000|1.360|34,729,917|95.37%|30|2023-03-02|15/12/2022||0.1269||4940000000|2022-11-09|15/09/2022||0.1656||4940000000
2023-01-02 02:33:29|08635|942530|SGX UTOS|5.68B|5680000000|6.72|876,510|-5.22%|30|2023-02-28|15/12/2022||0.127|||2022-11-16|15/09/2022||0.0907||
2023-01-02 02:33:31|08636|1177475|SGX CAPN|16.42B|16420000000|3.70|9,016,851|9.3%|9|2023-02-24|15/12/2022||14.00||966890000|2022-10-26|15/09/2022|||687000000|
2023-01-02 02:33:34|08637|991283|SGX MAPI|6.03B|6030000000|2.220|5,904,310|-18.08%|26|2023-01-26|15/12/2022||0.03||158660000|2022-10-25|15/09/2022|0.0358|0.03|175510000|158660000
2023-01-02 02:33:37|08638|8972|SGX SGXL|9.59B|9590000000|8.95|2,271,742|-3.76%|38|2023-02-09|15/12/2022||0.0945||254420000|2022-10-27|15/09/2022||0.1064||274260000
2023-01-02 02:33:40|08639|955508|SGX VENM|4.97B|4970000000|17.060|837,806|-6.83%|30|2023-02-24|15/12/2022||0.3|||2022-11-08|15/09/2022|0.334|0.334|1020000000|956300000
2023-01-02 02:33:43|08640|991284|SGX MAPL|7.65B|7650000000|1.590|13,829,605|-16.32%|26|2023-01-23|15/12/2022||0.02||191680000|2022-10-24|15/09/2022|0.0195|0.02|183870000|191680000
2023-01-02 02:33:46|08641|953093|SGX DFIR|3.97B|3970000000|2.930|472,663|2.45%|27|2023-03-02|15/12/2022|||||2022-11-21|15/09/2022||||
2023-01-02 02:33:48|08642|8956|SGX HKLD|10.24B|10240000000|4.60|2,708,313|-11.54%|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
2023-01-02 02:33:52|08643|985814|SGX FRAE|4.31B|4310000000|1.160|11,967,087|-23.68%|19|2023-02-01|15/12/2022|||||2022-11-10|15/09/2022|0.12|0.02|214500000|
2023-01-02 02:33:54|08644|991282|SGX MACT|8.74B|8740000000|1.670|10,391,243|-16.5%|26|2023-01-25|15/12/2022|||||2022-10-26|15/09/2022|0.08||353200000|
2023-01-02 02:33:57|08645|8961|SGX SIAL|35.66B|35660000000|5.53|4,020,190|10.82%|38|2023-02-16|15/12/2022||5.30||2652000000|2022-11-04|15/09/2022|0.31|-9.50|4490000000|2085000000
2023-01-02 02:34:00|08646|955406|SGX SATS|3.19B|3190000000|2.840|6,080,170|-26.99%|26|2023-02-15|15/12/2022||0.0361||434300000|2022-11-09|15/09/2022|-0.009|0.0346|429000000|417590000
2023-01-02 02:34:04|08647|8957|SGX JCYC|11.3B|11300000000|28.60|875,212|38.83%|36|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-02 02:34:07|08648|8967|SGX JARD|14.75B|14750000000|50.90|348,166|-7.47%|30|2023-03-02|15/12/2022||4.25||12741000000|2022-11-10|15/09/2022||||
2023-01-02 02:34:10|08649|955053|SGX BANY|281.73M|281730000|0.320|166,818|0%|24|2023-03-01|15/12/2022|||||2022-11-08|15/09/2022||||
2023-01-02 02:34:16|08650|24050|TASE AFRE|1.99B|1990000000|15,740|16,431|-21.18%|23|2022-11-14|15/09/2022|2.2||221400000||2022-08-15|15/06/2022|8.3||323000000|
2023-01-02 02:34:19|08651|10875|TASE ARPT|6.95B|6950000000|5,583|121,458|-19.89%|23|2022-11-30|15/09/2022|2.1||237800000||2022-08-31|15/06/2022|0.84||249800000|
2023-01-02 02:34:23|08652|24044|TASE ALLT|439.05M|439050000|1,200|24,160|-67.48%|38|2023-02-07|15/12/2022||-0.5033||115900000|2022-11-15|15/09/2022|-0.9555|-1.02|85450000|81610000
2023-01-02 02:34:27|08653|10870|TASE ALHE|6.09B|6090000000|3,495|524,194|-39.67%|27|2023-03-22|15/12/2022|||||2022-11-23|15/09/2022|-0.58||430900000|
2023-01-02 02:34:30|08654|1142179|TASE ALTF|1.37B|1370000000|696|383,844|-23.35%|18|2022-11-29|15/09/2022|0.25||302000000||2022-08-31|15/06/2022|0.27||332200000|
2023-01-02 02:34:33|08655|10873|TASE AMOT|9.53B|9530000000|2,028|598,932|-19.78%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|0.42||265700000|
2023-01-02 02:34:36|08656|11886|TASE APLP|1.32B|1320000000|3,371.0|24,486|36.24%|23|2022-11-17|15/09/2022|-0.4||2270000||2022-08-09|15/06/2022|-0.43||1040000|
2023-01-02 02:34:38|08657|1168294|TASE AQUA|143M|143000000|499.80|47,706|-85.13%|0||
2023-01-02 02:34:41|08658|942781|TASE ARAD|3.15B|3150000000|43,760|3,580|-5.06%|23|2022-11-27|15/09/2022|9.45||850000000||2022-08-23|15/06/2022|15.94||821900000|
2023-01-02 02:34:44|08659|1173410|TASE ARGO|1.29B|1290000000|7,150.00|52,024|-39.36%|0||
2023-01-02 02:34:48|08660|940927|TASE ASHG|6.47B|6470000000|6,391|94,144|-24.28%|23|2022-11-23|15/09/2022|1.18||1370000000||2022-08-30|15/06/2022|2.9||1240000000|
2023-01-02 02:34:52|08661|10973|TASE AUDC|1.97B|1970000000|6,213|25,568|-42.84%|36|2023-01-31|15/12/2022||1.27||250450000|2022-11-02|15/09/2022|1.13|1.19|246080000|241150000
2023-01-02 02:34:54|08662|11884|TASE AUGN|101.38M|101380000|484|49,543|-90.02%|13|2022-11-21|15/09/2022|-0.76||2140000||2022-08-31|15/06/2022|-0.46||797000|
2023-01-02 02:34:58|08663|10878|TASE AZRM|2.41B|2410000000|1,144|166,387|-38.53%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|0.15||234000000|
2023-01-02 02:35:01|08664|11316|TASE AZRG|28.38B|28380000000|23,400|86,646|-21.21%|38|2023-03-22|15/12/2022||3.19||519970000|2022-11-21|15/09/2022|2.72|3.04|1080000000|503830000
2023-01-02 02:35:05|08665|10952|TASE POLI|41.98B|41980000000|3,140|2,997,038|-2.18%|38|2023-03-29|15/12/2022||1||4200000000|2022-11-16|15/09/2022|1|1|4340000000|4230000000
2023-01-02 02:35:08|08666|1152803|TASE BVC|517.53M|517530000|114.1|186,004|-65.68%|0||
2023-01-02 02:35:11|08667|10946|TASE ORL|3.89B|3890000000|121.4|9,297,525|35.79%|22|2023-03-15|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-02 02:35:15|08668|10880|TASE BEZQ|16.63B|16630000000|601.4|6,105,109|17.03%|38|2023-03-30|15/12/2022||0.1009||2300000000|2022-11-16|15/09/2022|0.11|0.1038|2260000000|2240000000
2023-01-02 02:35:18|08669|11802|TASE BIG|7.68B|7680000000|36,300|32,416|-28.54%|25|2022-11-22|15/09/2022|8.92||520100000||2022-08-31|15/06/2022|19.67||464700000|
2023-01-02 02:35:21|08670|10881|TASE BLSR|2.54B|2540000000|20,850|7,522|-25.8%|23|2022-11-28|15/09/2022|1.4||143800000||2022-08-16|15/06/2022|11.33||350500000|
2023-01-02 02:35:24|08671|11970|TASE BONS|230.81M|230810000|20.0|4,772,672|-84.13%|23|2022-11-30|15/09/2022|-0.01||||2022-08-30|15/06/2022|-0|||
2023-01-02 02:35:27|08672|27521|TASE BCNV|2.86B|2860000000|36,930|352|-24.79%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2023-01-02 02:35:30|08673|10987|TASE CAMT|3.39B|3390000000|7,637|60,374|-46.78%|30|2023-02-08|15/12/2022||1.68||284800000|2022-11-17|15/09/2022|1.67|1.65|284970000|289880000
2023-01-02 02:35:33|08674|40402|TASE CRSM|1.81B|1810000000|2,037|113,033|-0.29%|23|2022-11-29|15/09/2022|0.93||752600000||2022-08-21|15/06/2022|0.98||804100000|
2023-01-02 02:35:36|08675|10886|TASE CEL|2.93B|2930000000|1,790|210,013|2.4%|36|2023-03-15|15/12/2022||0.01||1090000000|2022-11-21|15/09/2022|0.24|0.01|1120000000|1080000000
2023-01-02 02:35:39|08676|10888|TASE CLIS|4.44B|4440000000|5,990|111,310|-24.94%|29|2022-11-30|15/09/2022|1.88||2570000000||2022-08-21|15/06/2022|-5.97||2500000000|
2023-01-02 02:35:44|08677|10991|TASE CGEN|224.36M|224360000|259|169,941|-80.58%|35|2023-02-23|15/12/2022||-0.4814||0.00|2022-11-14|15/09/2022|-0.4806|-0.4187|0.00|0.00
2023-01-02 02:35:47|08678|10993|TASE DANE|1.46B|1460000000|27,590|21,560|-60.81%|24|2023-03-14|15/12/2022|||||2022-11-17|15/09/2022|5||592500000|
2023-01-02 02:35:50|08679|10998|TASE DNYA|2.66B|2660000000|8,540|17,249|-9.44%|16|2022-11-15|15/09/2022|1.45||1150000000||2022-08-10|15/06/2022|1.31||1070000000|
2023-01-02 02:35:53|08680|10893|TASE DLEA|3.89B|3890000000|4,151|100,279|-5.66%|29|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|2.67||1370000000|
2023-01-02 02:35:57|08681|10890|TASE NWMDp|9.33B|9330000000|795|1,359,580|18.25%|35|2023-03-23|15/12/2022|||||2022-11-24|15/09/2022|||265000000|
2023-01-02 02:36:00|08682|10891|TASE DLEKG|7.14B|7140000000|40,190|87,354|57.55%|37|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|-22.01||3050000000|
2023-01-02 02:36:05|08683|10994|TASE DELG|3.8B|3800000000|14,810|28,893|-30.79%|15|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-02 02:36:08|08684|1171353|TASE DLTI|1.09B|1090000000|4,361.00|15,117|-45.97%|11|2022-11-21|15/09/2022|0.8||216800000||2022-09-01|15/06/2022|0.85||196900000|
2023-01-02 02:36:16|08685|10996|TASE DIMRI|4.06B|4060000000|21,700|14,317|-28.22%|23|2022-11-20|15/09/2022|2.78||376400000||2022-08-22|15/06/2022|3.32||364100000|
2023-01-02 02:36:19|08686|1171352|TASE DIPL|1.12B|1120000000|4,323.00|15,828|-19.36%|9|2022-11-29|15/09/2022|0.95||758000000||2022-08-22|15/06/2022|0.63||723400000|
2023-01-02 02:36:22|08687|10995|TASE DIFI|1.67B|1670000000|56,460|7,289|-38.14%|22|2022-11-14|15/09/2022|18.55||241400000||2022-08-11|15/06/2022|24.94||254800000|
2023-01-02 02:36:26|08688|10899|TASE DSCT|22.44B|22440000000|1,814|3,470,228|-13.37%|38|2023-03-08|15/12/2022||0.6||3130000000|2022-11-17|15/09/2022|0.7|0.7|3290000000|3140000000
2023-01-02 02:36:29|08689|1162384|TASE DORL|1.22B|1220000000|829|453,222|-39.71%|12|2022-11-30|15/09/2022|0.01||11540000||2022-08-30|15/06/2022|0.15||7200000|
2023-01-02 02:36:32|08690|10906|NASDAQ ESLT|25.58B|25580000000|57,700|68,296|7.05%|34|2023-03-22|15/12/2022||7.74||5110000000|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000
2023-01-02 02:36:37|08691|10901|TASE ELCO|4.73B|4730000000|17,290|17,103|-24.5%|23|2022-11-29|15/09/2022|5.42||4750000000||2022-08-24|15/06/2022|6.24||4690000000|
2023-01-02 02:36:40|08692|10904|TASE ELTR|7.13B|7130000000|186,540|3,684|-13.56%|26|2023-03-21|15/12/2022|||||2022-11-24|15/09/2022|17.09||2650000000|
2023-01-02 02:36:43|08693|24052|TASE ECP|2.21B|2210000000|10,130|46,648|-43.72%|22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2023-01-02 02:36:47|08694|10902|TASE ELCRE|1.95B|1950000000|3,420|94,218|-44.84%|24|2023-03-01|15/12/2022|||||2022-11-16|15/09/2022|0.63||51630000|
2023-01-02 02:36:50|08695|10979|TASE ELWS|289.35M|289350000|2,946|39,701|-85.87%|18|2022-11-24|15/09/2022|-2.18||2020000||2022-08-30|15/06/2022|-1.98||1670000|
2023-01-02 02:36:53|08696|102937|NYSE ELLO|675.08M|675080000|5,540|7,409|-36.56%|0||
2023-01-02 02:36:55|08697|1117812|LON ENOG|9.83B|9830000000|5,642|242,405|53.19%|0||
2023-01-02 02:36:59|08698|942758|TASE ENRG|5.72B|5720000000|1,102|1,104,844|-16.83%|23|2022-11-15|15/09/2022|0.08||119600000||2022-08-11|15/06/2022|0.07||97990000|
2023-01-02 02:37:02|08699|102939|TASE ENLT|6.79B|6790000000|710.2|2,109,636|-7.21%|23|2022-11-22|15/09/2022|0.06||190400000||2022-08-22|15/06/2022|-0.01||133100000|
2023-01-02 02:37:05|08700|11004|TASE EQTL|3.72B|3720000000|10,240|14,463|-14.02%|23|2022-11-30|15/09/2022|5.39||730300000||2022-08-31|15/06/2022|3.91||736900000|
2023-01-02 02:37:08|08701|1072172|TASE FATTAL|4.45B|4450000000|28,770|24,952|-8.43%|23|2022-11-27|15/09/2022|5.87||1700000000||2022-08-24|15/06/2022|6.53||1510000000|
2023-01-02 02:37:11|08702|1152802|TASE FIBIH|5.17B|5170000000|14,570|39,052|2.46%|18|2022-11-30|15/09/2022|6.35||1800000000||2022-08-25|15/06/2022|4.63||1480000000|
2023-01-02 02:37:14|08703|10909|TASE FIBI|13.95B|13950000000|13,900|212,677|7.34%|26|2023-03-15|15/12/2022|||||2022-11-23|15/09/2022|4.65||1800000000|
2023-01-02 02:37:17|08704|11007|TASE FORTY|3.85B|3850000000|25,130|18,504|-33.83%|24|2023-03-16|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-02 02:37:21|08705|11854|TASE FOX|4.51B|4510000000|33,180|19,890|-40.74%|28|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|||1240000000|
2023-01-02 02:37:25|08706|1136087|TASE FRSM|2B|2000000000|1,307|77,449|0.77%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2023-01-02 02:37:29|08707|10915|TASE GCT|1.76B|1760000000|1,082|658,682|-56%|38|2023-03-27|15/12/2022||0.49|||2022-11-16|15/09/2022|0.71|0.71|565000000|
2023-01-02 02:37:31|08708|1167677|TASE GNCL|194.28M|194280000|180.0|259,656|-83.02%|0||
2023-01-02 02:37:33|08709|1129335|TASE GNRS|1.45B|1450000000|114.5|2,662,405|4.28%|17|2022-11-28|15/09/2022|0.15||297300000||2022-08-31|15/06/2022|-0.04||-40220000|
2023-01-02 02:37:36|08710|10913|TASE GILT|1.15B|1150000000|2,029|54,862|-9.5%|17|2023-02-14|15/12/2022||0.07||80060000|2022-11-14|15/09/2022|0.06|0.03|60350000|67200000
2023-01-02 02:37:40|08711|10919|TASE INFN|2.22B|2220000000|34,470|7,604|51.52%|26|2023-03-01|15/12/2022|||||2022-11-02|15/09/2022|5.84||479300000|
2023-01-02 02:37:44|08712|10920|TASE HARL|6.48B|6480000000|3,045|311,881|-13.84%|37|2022-11-28|15/09/2022|0.4||3830000000||2022-08-29|15/06/2022|-0.87||3640000000|
2023-01-02 02:37:46|08713|11016|TASE HLAN|3.95B|3950000000|17,500|27,230|-16.07%|23|2022-11-21|15/09/2022|1.51||578200000||2022-08-18|15/06/2022|1.71||558300000|
2023-01-02 02:37:50|08714|10923|TASE ICL|32.91B|32910000000|2,557|2,888,966|-14.8%|38|2023-02-15|15/12/2022||0.3125||2550000000|2022-11-09|15/09/2022|0.4861|0.4475|2520000000|2660000000
2023-01-02 02:37:53|08715|102941|TASE IDIN|1.13B|1130000000|7,686|14,759|-32.28%|23|2022-11-29|15/09/2022|0.91||532400000||2022-08-24|15/06/2022|1.75||502000000|
2023-01-02 02:37:56|08716|11019|TASE IES|1.39B|1390000000|23,800|3,046|-15.78%|23|2022-11-10|15/09/2022|1.05||11450000||2022-08-07|15/06/2022|6.01||48240000|
2023-01-02 02:38:00|08717|942782|TASE INRM|1.66B|1660000000|1,330|111,152|-13.75%|23|2022-11-24|15/09/2022|0.26||319300000||2022-08-29|15/06/2022|0.24||287600000|
2023-01-02 02:38:03|08718|1128859|TASE ISCD|2.05B|2050000000|1,025|422,594|-33.22%|18|2022-11-23|15/09/2022|0.3||701000000||2022-08-11|15/06/2022|0.16||639000000|
2023-01-02 02:38:08|08719|11058|TASE ISCN|2.19B|2190000000|748|712,558|-62.69%|23|2022-11-27|15/09/2022|0.11||403700000||2022-08-23|15/06/2022|0.18||595600000|
2023-01-02 02:38:12|08720|10925|TASE ILCO|9.53B|9530000000|123,750|13,930|-7.99%|37|2023-03-23|15/12/2022|||||2022-11-24|15/09/2022||||
2023-01-02 02:38:14|08721|11020|TASE ILDC|1.37B|1370000000|3,700|49,190|-30.45%|23|2022-11-28|15/09/2022|0.75||122900000||2022-08-30|15/06/2022|4.39||259900000|
2023-01-02 02:38:17|08722|1166585|TASE ISHI|2.01B|2010000000|8,024.00|7,182|0.53%|12|2022-08-30|15/06/2022|1.17||331500000||2022-06-20|15/03/2022|1.58||366700000|
2023-01-02 02:38:21|08723|10926|TASE ISRAp|3.12B|3120000000|120.4|3,119,132|34.38%|38|2023-03-14|15/12/2022|||||2022-11-15|15/09/2022||||
2023-01-02 02:38:24|08724|11883|TASE ISRS|3.62B|3620000000|67,010|5,099|-18.59%|23|2022-11-22|15/09/2022|17.35||140000000||2022-08-16|15/06/2022|32.8||139000000|
2023-01-02 02:38:27|08725|945143|NYSE KEN|6.23B|6230000000|11,430|62,943|-23.39%|0||
2023-01-02 02:38:30|08726|11029|TASE KRUR|1B|1000000000|7,955|4,623|-20.29%|23|2022-11-17|15/09/2022|2.29||257200000||2022-08-23|15/06/2022|1.3||232000000|
2023-01-02 02:38:35|08727|10932|TASE LUMI|42.47B|42470000000|2,885|3,184,915|-13.75%|38|2023-03-07|15/12/2022||1.22||4820000000|2022-11-29|15/09/2022|1.13|1.13|4530000000|4530000000
2023-01-02 02:38:39|08728|11910|TASE LVPR|1.1B|1100000000|7,610|6,223|-35.18%|23|2022-11-23|15/09/2022|0.9||22800000||2022-08-11|15/06/2022|1.25||18750000|
2023-01-02 02:38:42|08729|24045|NASDAQ LPSN|2.69B|2690000000|3,549|88,924|-68.34%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2023-01-02 02:38:45|08730|11037|TASE MGIC|2.74B|2740000000|5,588|27,296|-15.33%|26|2023-03-01|15/12/2022||0.873||462390000|2022-11-14|15/09/2022|0.9611|0.8407|494160000|425850000
2023-01-02 02:38:49|08731|11038|TASE MLTM|1.65B|1650000000|7,522|13,145|-33.73%|23|2022-11-23|15/09/2022|0.82||715000000||2022-08-17|15/06/2022|0.64||684900000|
2023-01-02 02:38:53|08732|10938|TASE MTRX|4.87B|4870000000|7,235|69,998|-23.4%|25|2022-11-10|15/09/2022|0.74||1160000000||2022-08-10|15/06/2022|2.9||1190000000|
2023-01-02 02:38:56|08733|1166586|TASE MAXO|852.64M|852640000|599.00|391,963|-46.04%|13|2023-03-14|15/12/2022||0.1||249000000|2022-11-28|15/09/2022|0.16|0.12|293500000|262000000
2023-01-02 02:38:59|08734|11041|TASE MTRN|3.85B|3850000000|3,524|164,635|-54.11%|23|2022-11-28|15/09/2022|0.32||411900000||2022-08-16|15/06/2022|0.98||566300000|
2023-01-02 02:39:03|08735|102938|TASE MDTR|1.21B|1210000000|809|130,443|-14.57%|23|2022-11-30|15/09/2022|0.2||59660000||2022-08-30|15/06/2022|0.24||57330000|
2023-01-02 02:39:06|08736|11942|TASE MGOR|3.43B|3430000000|9,409|51,005|-34.11%|23|2022-11-28|15/09/2022|-2.9||53750000||2022-08-31|15/06/2022|-2.58||49790000|
2023-01-02 02:39:11|08737|10936|TASE MLSR|11.73B|11730000000|24,710|54,223|-14.79%|36|2023-02-22|15/12/2022|||||2022-11-23|15/09/2022|4.63||437000000|
2023-01-02 02:39:14|08738|1008671|TASE MNRT|1.15B|1150000000|166.1|1,193,148|-27.37%|23|2022-11-24|15/09/2022|0.04||43440000||2022-07-31|15/06/2022|0.05||40490000|
2023-01-02 02:39:17|08739|10937|TASE MMHD|4.35B|4350000000|6,869|36,063|-6.7%|23|2022-11-28|15/09/2022|3.57||1840000000||2022-08-29|15/06/2022|-0.96||1590000000|
2023-01-02 02:39:20|08740|10934|TASE MGDL|4.25B|4250000000|403.4|995,982|-21.38%|38|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|0.2||3030000000|
2023-01-02 02:39:24|08741|10922|TASE MVNE|8.99B|8990000000|1,119|1,158,425|-16.37%|24|2023-03-20|15/12/2022|||||2022-11-22|15/09/2022|0.37||268700000|
2023-01-02 02:39:27|08742|10939|TASE MZTF|28.86B|28860000000|11,250|458,329|-6.25%|38|2023-02-28|15/12/2022||2.47||2701000000|2022-11-14|15/09/2022|4.56|3.04|5060000000|2706000000
2023-01-02 02:39:30|08743|10940|TASE NFTA|1.57B|1570000000|1,672|38,830|-2.09%|23|2022-11-29|15/09/2022|0.87||487900000||2022-08-28|15/06/2022|0.01||482600000|
2023-01-02 02:39:34|08744|1173275|TASE NYAX|2.17B|2170000000|6,611.00|25,723|-40.87%|3|2021-05-27|15/03/2020|-0||18100000||2021-05-27|15/03/2021|-0.01||22770000|
2023-01-02 02:39:37|08745|12104|TASE NTML|1.74B|1740000000|8,800|13,425|-20.36%|23|2022-11-29|15/09/2022|1.67||1090000000||2022-08-25|15/06/2022|2.23||1100000000|
2023-01-02 02:39:41|08746|10941|TASE NICE|42.89B|42890000000|67,510|69,395|-29.06%|38|2023-02-16|15/12/2022||6.67||1980000000|2022-11-10|15/09/2022|6.68|6.29|1930000000|1840000000
2023-01-02 02:39:45|08747|11047|TASE NVMI|8.24B|8240000000|28,710|48,223|-36.02%|35|2023-02-14|15/12/2022||4.42||520210000|2022-11-03|15/09/2022|4.44|4.15|515150000|496210000
2023-01-02 02:39:48|08748|997120|TASE NVLG|1.39B|1390000000|274.2|313,663|-7.65%|24|2023-03-13|15/12/2022|||||2022-11-16|15/09/2022|0.02||387700000|
2023-01-02 02:39:52|08749|11973|TASE ONE|3.46B|3460000000|4,820|62,735|-22.13%|23|2022-11-15|15/09/2022|0.58||792300000||2022-08-16|15/06/2022|0.56||777700000|
2023-01-02 02:39:55|08750|1043291|TASE OPCE|7.82B|7820000000|3,864|342,276|10.72%|23|2022-11-24|15/09/2022|0.35||550000000||2022-08-25|15/06/2022|-0.06||405000000|
2023-01-02 02:39:57|08751|41400|NASDAQ OPK|3.4B|3400000000|430|526,112|-72.17%|0||
2023-01-02 02:39:59|08752|945707|NYSE ORA|17.09B|17090000000|30,100|71,033|26.36%|0||
2023-01-02 02:40:02|08753|1168509|TASE NOFR|3.12B|3120000000|9,263|42,692|3.69%|12|2022-11-30|15/09/2022|-0.57||82060000||2022-08-31|15/06/2022|||92930000|
2023-01-02 02:40:06|08754|10954|TASE PTNR|4.71B|4710000000|2,540|213,403|0.2%|38|2023-03-30|15/12/2022||0.32||899000000|2022-11-23|15/09/2022|0.28|0.31|891000000|884000000
2023-01-02 02:40:11|08755|10955|TASE PZOL|4.66B|4660000000|43,850|21,676|13.4%|38|2023-03-21|15/12/2022|||||2022-11-29|15/09/2022|0.2||5430000000|
2023-01-02 02:40:14|08756|24046|TASE PERI|3.99B|3990000000|8,934|70,583|17.24%|26|2023-02-15|15/12/2022||2.29||710600000|2022-11-09|15/09/2022|2.16|1.88|562930000|559070000
2023-01-02 02:40:19|08757|10953|NYSE PRGO|15.72B|15720000000|11,870|288,067|-3.73%|30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2023-01-02 02:40:23|08758|10950|TASE PHOE1|9.42B|9420000000|3,751|418,976|-6.76%|26|2023-03-22|15/12/2022||0.75|||2022-11-30|15/09/2022|0.71|0.71|3000000000|
2023-01-02 02:40:26|08759|10951|TASE PLSN|1.51B|1510000000|15,780|4,156|-28.21%|24|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|1.72||383700000|
2023-01-02 02:40:29|08760|11994|TASE PTBL|1.41B|1410000000|19,040|9,147|-57.3%|24|2023-03-01|15/12/2022|||||2022-11-08|15/09/2022|10.7||464000000|
2023-01-02 02:40:31|08761|1169904|NASDAQ RADA|8.59B|8590000000|3,352.00|47,067|16.11%|0||
2023-01-02 02:40:34|08762|10956|TASE RMLI|3.35B|3350000000|24,300|17,612|4.16%|28|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022|1.93||1750000000|
2023-01-02 02:40:38|08763|11062|TASE RATIp|2.58B|2580000000|229.4|1,738,098|35.98%|36|2023-03-01|15/12/2022||||329120000|2022-11-30|15/09/2022|||359860000|
2023-01-02 02:40:41|08764|11064|TASE RIT1|3.16B|3160000000|1,710|248,423|-23.04%|25|2022-11-16|15/09/2022|0.19||101700000||2022-08-15|15/06/2022|1.45||95160000|
2023-01-02 02:40:44|08765|1173540|TASE RTLS|3.25B|3250000000|6,699.00|52,753|-36.32%|11|2022-11-23|15/09/2022|0.54||403500000||2022-08-23|15/06/2022|0.46||353800000|
2023-01-02 02:40:48|08766|11090|NASDAQ SPNS|3.74B|3740000000|6,533|53,984|-39.68%|0||
2023-01-02 02:40:52|08767|11072|TASE SLARL|1.78B|1780000000|820|366,985|-25.99%|23|2022-11-24|15/09/2022|0.27||82700000||2022-08-30|15/06/2022|0.27||74600000|
2023-01-02 02:40:55|08768|945144|TASE SPEN|9.72B|9720000000|2,722|256,165|-1.09%|23|2022-11-28|15/09/2022|0.24||1110000000||2022-08-22|15/06/2022|0.23||1010000000|
2023-01-02 02:40:58|08769|10960|TASE SKBN|4.5B|4500000000|1,046|1,140,688|-46.67%|30|2023-03-29|15/12/2022|||||2022-12-01|15/09/2022|-0||1930000000|
2023-01-02 02:41:01|08770|10958|TASE SAE|5.36B|5360000000|2,020|508,817|-22.01%|30|2023-03-21|15/12/2022|||||2022-11-28|15/09/2022|-0.36||3810000000|
2023-01-02 02:41:05|08771|10961|TASE STRS|10.99B|10990000000|9,450|104,326|-2.58%|38|2023-03-20|15/12/2022||1||2480000000|2022-11-28|15/09/2022|0.31|0.7|2490000000|2500000000
2023-01-02 02:41:07|08772|11074|TASE SMT|3.07B|3070000000|4,424|57,438|-32.48%|23|2022-11-30|15/09/2022|1.48||201000000||2022-08-31|15/06/2022|3||183000000|
2023-01-02 02:41:11|08773|942777|TASE TDRN|2.94B|2940000000|34,300|18,450|-21.15%|26|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022|||602000000|
2023-01-02 02:41:14|08774|1142298|TASE TASE|2.18B|2180000000|2,160|334,115|28.65%|18|2023-03-28|15/12/2022||0.17||89420000|2022-11-28|15/09/2022|0.14|0.14|87870000|87870000
2023-01-02 02:41:16|08775|10963|TASE TEVA|35.54B|35540000000|3,200|1,441,525|18.74%|34|2023-02-15|15/12/2022||2.51||13750000000|2022-11-03|15/09/2022|2.11|2.15|12870000000|13300000000
2023-01-02 02:41:20|08776|10964|TASE TSEM|16.61B|16610000000|15,200|157,057|23.08%|38|2023-02-15|15/12/2022||2.22||1530000000|2022-11-14|15/09/2022|2.33|2.22|1470000000|1530000000
2023-01-02 02:41:24|08777|1173975|TASE VRDS|3.32B|3320000000|3,134.00|35,763|-13.57%|11|2022-11-28|15/09/2022|0.38||272600000||2022-08-25|15/06/2022|0.3||269200000|
2023-01-02 02:41:26|08778|1155712|TASE YHNF|2.69B|2690000000|18,540|7,518|-21.27%|17|2022-11-27|15/09/2022|2.24||963100000||2022-08-22|15/06/2022|2.52||939500000|
2023-01-02 02:41:31|08779|41603|KL AMMB|13.7B|13700000000|4.14|4,450,512|30.6%|38|2023-02-24|15/12/2022||||1211000000|2022-11-30|15/09/2022|0.132||1160000000|1198000000
2023-01-02 02:41:35|08780|41692|KL AXIA|27.53B|27530000000|3.09|3,929,497|-25.72%|38|2023-02-23|15/12/2022||0.0363||6900000000|2022-11-25|15/09/2022|0.0405|0.0222|7260000000|7260000000
2023-01-02 02:41:38|08781|41604|KL CIMB|61.86B|61860000000|5.80|17,963,715|6.42%|38|2023-03-01|15/12/2022||0.1325||5120000000|2022-11-29|15/09/2022|0.1375|0.1424|5000000000|4740000000
2023-01-02 02:41:42|08782|41698|KL DIAL|13.88B|13880000000|2.45|6,413,480|-6.49%|37|2023-02-14|15/12/2022|||||2022-11-14|15/09/2022|0.022|0.0225|711700000|711700000
2023-01-02 02:41:45|08783|41693|KL DSOM|30.24B|30240000000|4.00|3,095,830|-8.26%|38|2023-02-23|15/12/2022||0.035||1550000000|2022-10-19|15/09/2022|0.034|0.03|1530000000|1550000000
2023-01-02 02:41:48|08784|41626|KL GENT|17.25B|17250000000|4.48|6,326,750|-4.07%|38|2023-02-23|15/12/2022||0.07||6400000000|2022-11-24|15/09/2022|0.0331|0.07|6120000000|6400000000
2023-01-02 02:41:51|08785|41655|KL GENM|15.24B|15240000000|2.69|10,285,027|-3.66%|38|2023-02-23|15/12/2022||0.11||2210000000|2022-11-24|15/09/2022|0.013|0.03|2270000000|2210000000
2023-01-02 02:41:55|08786|41625|KL HAPS|15.93B|15930000000|6.40|242,608|-16.88%|26|2023-02-22|15/01/2022|0.06||1650000000||2023-02-22|15/03/2022|0.06||1650000000|
2023-01-02 02:41:57|08787|41667|KL HTHB|5.81B|5810000000|1.70|16,389,227|-70.33%|33|2023-02-14|15/12/2022|||||2022-11-08|15/09/2022|0.008|0.008|584600000|584600000
2023-01-02 02:42:01|08788|41685|KL HLBB|42.11B|42110000000|20.56|1,455,922|10.42%|38|2023-02-27|15/12/2022||0.4887||1580000000|2022-11-29|15/09/2022|0.479|0.479|1500000000|1500000000
2023-01-02 02:42:04|08789|41606|KL HLCB|21.07B|21070000000|18.60|281,072|7.27%|32|2023-02-27|15/12/2022|||||2022-11-29|15/09/2022|0.601|0.601|1650000000|1650000000
2023-01-02 02:42:07|08790|41678|KL IHHH|54.77B|54770000000|6.22|5,508,605|-15.26%|34|2023-02-23|15/12/2022||0.0438||4350000000|2022-11-29|15/09/2022|0.03|0.0314|4600000000|4650000000
2023-01-02 02:42:13|08791|41615|KL IOIB|25.2B|25200000000|4.05|3,002,272|8.58%|38|2023-02-22|15/12/2022||0.0663|||2022-11-25|15/09/2022|0.053|0.058|3670000000|3670000000
2023-01-02 02:42:15|08792|41620|KL KLKK|24.11B|24110000000|22.36|862,245|2.66%|38|2023-02-15|15/12/2022||0.5109|||2022-12-30|15/09/2022|0.43|0.5448|6980000000|
2023-01-02 02:42:19|08793|41607|KL MBBM|104.87B|104870000000|8.70|9,056,002|4.82%|38|2023-02-23|15/12/2022||0.1879||7200000000|2022-11-22|15/09/2022|0.1822|0.1811|9270000000|7080000000
2023-01-02 02:42:22|08794|41657|KL MAHB|10.88B|10880000000|6.56|1,990,375|9.7%|38|2023-03-01|15/12/2022||-0.034||901370000|2022-11-29|15/09/2022|-0.0105|-0.0197|863600000|873470000
2023-01-02 02:42:24|08795|41688|KL MXSC|30.07B|30070000000|3.84|2,849,122|-20.63%|38|2023-02-23|15/12/2022||0.04||2540000000|2022-11-04|15/09/2022|0.04|0.04|2410000000|2410000000
2023-01-02 02:42:32|08796|41632|KL MISC|33.08B|33080000000|7.50|2,565,217|6.38%|38|2023-02-16|15/12/2022|||||2022-11-17|15/09/2022|0.1815|0.1694|3610000000|3620000000
2023-01-02 02:42:34|08797|950439|Malaysia|32.83B|32830000000|140.00|72,030|4.32%|26|2023-02-28|15/12/2022|||||2022-10-26|15/09/2022|0.545|0.48|1680000000|1680000000
2023-01-02 02:42:37|08798|41669|KL PCGB|68.8B|68800000000|8.60|6,309,653|-3.59%|38|2023-02-21|15/12/2022||0.18||10330000000|2022-11-25|15/09/2022|0.2335|0.2345|7030000000|7030000000
2023-01-02 02:42:40|08799|41684|KL PETR|22.85B|22850000000|23.00|352,323|11.65%|34|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|0.2835|0.278|10130000000|10130000000
2023-01-02 02:42:43|08800|41689|KL PGAS|33.88B|33880000000|17.12|696,670|-4.34%|38|2023-02-20|15/12/2022|||||2022-11-14|15/09/2022|0.22||1560000000|
2023-01-02 02:42:46|08801|41635|KL PEPT|24.87B|24870000000|17.44|663,663|1.99%|35|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|0.551||1650000000|
2023-01-02 02:42:49|08802|953641|KL PMET|39.96B|39960000000|4.88|6,070,598|-15.57%|26|2023-02-28|15/12/2022|||||2022-11-24|15/09/2022|0.039||3850000000|3770000000
2023-01-02 02:42:52|08803|41609|KL PUBM|83.85B|83850000000|4.32|20,877,732|3.85%|37|2023-02-23|15/12/2022||0.0849||3460000000|2022-10-27|15/09/2022|0.082|0.0816|3460000000|3440000000
2023-01-02 02:42:55|08804|41605|KL RHBC|24.59B|24590000000|5.79|5,404,032|7.82%|38|2023-02-28|15/12/2022||0.1358||2070000000|2022-11-29|15/09/2022|0.166|0.1661|2190000000|2120000000
2023-01-02 02:42:58|08805|41637|KL SIME|15.68B|15680000000|2.300|6,556,098|-0.86%|38|2023-02-23|15/12/2022||0.0472||11170000000|2022-11-30|15/09/2022|0.033|0.035|12180000000|12180000000
2023-01-02 02:43:00|08806|1056019|KL SIPL|32.16B|32160000000|4.65|3,307,720|23.67%|24|2023-02-17|15/12/2022||0.0931|||2022-11-22|15/09/2022|0.057|0.0588|5390000000|5390000000
2023-01-02 02:43:04|08807|41648|KL TENA|54.19B|54190000000|9.63|3,698,038|3.1%|39|2023-02-24|15/12/2022||0.02||14700000000|2022-11-24|15/09/2022|0.16|0.1947|19070000000|19070000000
2023-01-02 02:43:06|08808|41651|KL TPGC|7.21B|7210000000|0.91|77,789,895|-64.86%|35|2023-03-16|15/02/2023||0.0016||1270000000|2022-12-14|15/11/2022|-0.021|0.0016|632500000|1260000000
2023-01-02 02:43:10|08809|24454|TSX ARE|555.82M|555820000|9.11|346,717|-46.03%|38|2023-03-07|15/12/2022||0.239||1170000000|2022-10-26|15/09/2022|0.45|0.4536|1320000000|1250000000
2023-01-02 02:43:14|08810|24698|TSX AC|6.96B|6960000000|19.39|2,340,433|-8.23%|38|2023-02-17|15/12/2022||-0.3158||4500000000|2022-10-28|15/09/2022|-1.42|0.5236|5320000000|5020000000
2023-01-02 02:43:17|08811|24448|TSX AGI|5.39B|5390000000|13.69|815,221|40.7%|30|2023-02-22|15/12/2022||0.0845||223730000|2022-10-26|15/09/2022|0.07|0.0694|213600000|218860000
2023-01-02 02:43:20|08812|24458|TSX ATD|63.44B|63440000000|59.50|1,588,871|12.26%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2023-01-02 02:43:24|08813|24451|TSX ALA|6.58B|6580000000|23.38|1,144,787|-14.39%|38|2023-03-02|15/12/2022||0.6659||2440000000|2022-10-28|15/09/2022|0.1|0.1101|3060000000|2180000000
2023-01-02 02:43:31|08814|40471|TSX AIF|2.42B|2420000000|54.04|68,506|-23.86%|35|2023-02-23|15/12/2022||0.4879||185770000|2022-11-10|15/09/2022|0.42|0.4324|177690000|181240000
2023-01-02 02:43:34|08815|24455|TSX ARX|11.42B|11420000000|18.25|2,687,730|58.7%|38|2023-02-10|15/12/2022||0.8774|||2022-11-03|15/09/2022|1.32|0.8122|2130000000|
2023-01-02 02:43:37|08816|991199|TSX ATZ|5.29B|5290000000|47.35|356,141|-9.55%|27|2023-05-05|15/02/2023||0.4143||525320000|2023-01-12|15/11/2022||0.6471||585240000
2023-01-02 02:43:41|08817|977762|TSX AX_pa|2.91B|2910000000|25.09|9,357|2.62%|22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2023-01-02 02:43:44|08818|24445|TSX ACOx|4.79B|4790000000|42.38|227,811|-0.75%|38|2023-03-02|15/12/2022||1.15||1320000000|2022-11-01|15/09/2022|0.7601|0.6201|1160000000|1050000000
2023-01-02 02:43:48|08819|24735|TSX ATS|3.86B|3860000000|42.09|185,947|-16.22%|39|2023-02-08|15/12/2022||0.626||652830000|2022-11-09|15/09/2022|0.5|0.52|588950000|596820000
2023-01-02 02:43:51|08820|978804|TSX ACB|406.98M|406980000|1.250|2,701,963|-81.75%|24|2023-02-09|15/12/2022||-0.115||58600000|2022-11-10|15/09/2022|-0.17|-0.1275|49260000|52560000
2023-01-02 02:43:55|08821|24750|TSX BDGI|919.06M|919060000|26.66|43,836|-16.14%|29|2023-03-15|15/12/2022||0.2909||180150000|2022-11-14|15/09/2022|0.42|0.42|163500000|166020000
2023-01-02 02:43:59|08822|24477|TSX BNS|79.04B|79040000000|66.34|4,898,638|-25.92%|39|2023-02-28|15/01/2023||2.09||8340000000|2022-11-29|15/10/2022|2.06|2|7630000000|8050000000
2023-01-02 02:44:03|08823|24472|TSX BIR|2.51B|2510000000|9.430|1,467,927|45.98%|38|2023-02-08|15/12/2022||0.6267||433500000|2022-11-09|15/09/2022|0.92|0.5633|339530000|374900000
2023-01-02 02:44:07|08824|24467|TSX BBDb|4.91B|4910000000|52.270|528,052|24.45%|34|2023-02-16|15/12/2022||0.2291||2320000000|2022-11-03|15/09/2022|-0.1|-0.4208|1460000000|1580000000
2023-01-02 02:44:12|08825|42741|TSX BLX|4.11B|4110000000|40.02|338,358|15.4%|37|2023-03-03|15/12/2022||0.4694||233300000|2022-11-09|15/09/2022|-0.44|-0.0965|101000000|146940000
2023-01-02 02:44:16|08826|24466|TSX BAMa|67.02B|67020000000|58.88|1,959,511|-22.92%|28|2023-02-09|15/12/2022||0.6343||1040000000|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000
2023-01-02 02:44:19|08827|24481|TSX CAE|8.32B|8320000000|26.19|620,943|-17.93%|39|2023-02-10|15/12/2022||0.2564||1040000000|2022-11-10|15/09/2022|0.19|0.1685|993200000|938210000
2023-01-02 02:44:23|08828|24795|TSX CF|721.81M|721810000|8.39|351,122|-44.36%|37|2023-02-09|15/12/2022||0.28||424500000|2022-11-02|15/09/2022|0.25|0.1575|381790000|355990000
2023-01-02 02:44:27|08829|24497|TSX CM|49.63B|49630000000|54.77|3,823,075|-25.71%|34|2023-02-24|15/01/2023||1.74||5720000000|2022-12-01|15/10/2022|1.39|1.72|5390000000|5590000000
2023-01-02 02:44:32|08830|42760|TSX CTC|14.65B|14650000000|249.99|419|-26.95%|37|2023-02-16|15/12/2022||8.35||5240000000|2022-11-10|15/09/2022|3.34|3.92|4230000000|4230000000
2023-01-02 02:44:35|08831|24509|TSX CU|9.84B|9840000000|36.65|775,806|-0.11%|38|2023-03-02|15/12/2022||0.7441||1100000000|2022-10-27|15/09/2022|0.32|0.3587|898000000|797430000
2023-01-02 02:44:39|08832|24513|TSX CWB|2.28B|2280000000|24.06|492,461|-33.72%|38|2023-03-02|15/01/2023||0.906||287760000|2022-12-02|15/10/2022|0.88|0.8803|279840000|282320000
2023-01-02 02:44:42|08833|24486|TSX CFP|2.61B|2610000000|21.31|222,784|-33.53%|38|2023-02-23|15/12/2022||-0.0933||1480000000|2022-10-27|15/09/2022|0.8|0.6424|1670000000|1560000000
2023-01-02 02:44:46|08834|24503|TSX CPX|5.41B|5410000000|46.33|377,736|17.41%|38|2023-02-21|15/12/2022||0.6085||594230000|2022-10-31|15/09/2022|1.25|1.12|786000000|614240000
2023-01-02 02:44:50|08835|24505|TSX CS|3.41B|3410000000|4.94|1,273,216|-11.47%|34|2023-02-14|15/12/2022||0.026||347330000|2022-10-31|15/09/2022|-0.02|0.0061|308700000|314270000
2023-01-02 02:44:53|08836|42771|TSX CJT|2B|2000000000|116.35|52,932|-30.15%|35|2023-03-08|15/12/2022||2.34||271770000|2022-10-31|15/09/2022|4.77|1.74|232700000|244590000
2023-01-02 02:44:56|08837|24781|TSX CAS|849.06M|849060000|8.46|259,070|-39.44%|38|2023-03-02|15/12/2022||0.215||1140000000|2022-11-10|15/09/2022|0.2|0.1849|1170000000|1130000000
2023-01-02 02:45:00|08838|24484|TSX CCLb|10.25B|10250000000|57.84|266,731|-14.73%|38|2023-02-23|15/12/2022||0.8575||1630000000|2022-11-09|15/09/2022|0.95|0.9431|1660000000|1620000000
2023-01-02 02:45:04|08839|24495|TSX CLS|1.86B|1860000000|15.26|193,824|8.23%|38|2023-01-25|15/12/2022||0.7351||2670000000|2022-10-24|15/09/2022|0.7083|0.5869|2620000000|2270000000
2023-01-02 02:45:07|08840|24512|TSX CVE|50.41B|50410000000|26.27|5,293,699|69.37%|38|2023-02-16|15/12/2022||0.8083||13820000000|2022-11-02|15/09/2022|0.81|0.9932|20090000000|14420000000
2023-01-02 02:45:11|08841|24488|TSX CG|1.54B|1540000000|7.01|878,249|-28.1%|33|2023-02-24|15/12/2022||-0.0776||164010000|2022-11-07|15/09/2022|-0.06|-0.0724|179000000|154930000
2023-01-02 02:45:13|08842|42759|TSX CGI|680.07M|680070000|32.60|3,769|-25.99%|14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2023-01-02 02:45:16|08843|24506|TSX CSH_u|2B|2000000000|8.44|617,499|-28.6%|38|2023-02-23|15/12/2022||||268500000|2022-11-10|15/09/2022|||168760000|252100000
2023-01-02 02:45:20|08844|24483|TSX CCA|3.5B|3500000000|76.79|121,532|-23.77%|39|2023-04-11|15/02/2023||2.34||753020000|2023-01-12|15/11/2022||2.32||749910000
2023-01-02 02:45:24|08845|24541|TSX CIGI|5.34B|5340000000|124.38|100,652|-33.97%|38|2023-02-15|15/12/2022||2.35||1300000000|2022-11-01|15/09/2022|1.41|1.64|1110000000|1070000000
2023-01-02 02:45:27|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|0.43%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2023-01-02 02:45:30|08847|40463|TSX CSU|44.8B|44800000000|2,113.96|29,738|-9.93%|37|2023-02-15|15/12/2022||14.6||1800000000|2022-11-04|15/09/2022|14.78|13.27|1730000000|1720000000
2023-01-02 02:45:32|08848|1123081|TSX CTS|958.45M|958450000|4.590|1,149,906|-57.77%|22|2023-03-30|15/12/2022||0.1329||780200000|2022-11-08|15/09/2022|0.1|0.0755|603210000|610830000
2023-01-02 02:45:36|08849|24493|TSX CJRb|430.79M|430790000|2.16|1,507,482|-54.62%|32|2023-04-07|15/02/2023||-0.0001||349340000|2023-01-13|15/11/2022||0.2605||435670000
2023-01-02 02:45:40|08850|24502|TSX CPG|5.38B|5380000000|9.66|4,211,293|43.11%|38|2023-03-02|15/12/2022||0.428||1170000000|2022-10-26|15/09/2022|0.82|0.4741|1100000000|1100000000
2023-01-02 02:45:44|08851|977870|TSX CRT_u|3.66B|3660000000|15.59|132,177|-9.99%|27|2023-02-13|15/12/2022||||133360000|2022-11-07|15/09/2022|0.285||133160000|131360000
2023-01-02 02:45:47|08852|24856|TSX DSG|8.01B|8010000000|94.39|293,292|-9.78%|38|2023-03-08|15/01/2023||0.3729||167520000|2022-12-07|15/10/2022|0.4211|0.3656|165060000|164620000
2023-01-02 02:45:50|08853|1162029|TSX DCBO|1.48B|1480000000|44.74|48,063|-47.28%|9|2023-03-09|15/12/2022||-0.0176||38820000|2022-11-10|15/09/2022|0.029|-0.0308|36970000|36590000
2023-01-02 02:45:53|08854|24521|TSX DOL|22.75B|22750000000|79.19|705,582|25.08%|39|2023-03-30|15/01/2023||0.854||1390000000|2022-12-07|15/10/2022|0.7|0.697|1290000000|1230000000
2023-01-02 02:45:57|08855|42826|TSX DIR_u|3.21B|3210000000|11.69|538,927|-32.11%|32|2023-02-21|15/12/2022||||69260000|2022-11-02|15/09/2022|0.46||72000000|68970000
2023-01-02 02:46:01|08856|24515|TSX D_u|767.09M|767090000|14.94|108,620|-39.34%|38|2023-02-23|15/12/2022||||28890000|2022-11-03|15/09/2022|0.53||26740000|28370000
2023-01-02 02:46:04|08857|24522|TSX DPM|1.24B|1240000000|6.51|409,798|-16.75%|26|2023-02-16|15/12/2022||0.1597||134760000|2022-11-10|15/09/2022|0.13|0.1364|128600000|142000000
2023-01-02 02:46:08|08858|991134|TSX ECN|683.59M|683590000|2.78|941,918|-47.94%|18|2023-03-01|15/12/2022||0.0479||55010000|2022-11-09|15/09/2022|0.05|0.0619|58000000|68130000
2023-01-02 02:46:10|08859|40485|TSX EFN|7.24B|7240000000|18.45|1,571,519|43.25%|37|2023-02-28|15/12/2022||0.2589||273270000|2022-11-08|15/09/2022|0.3|0.2572|290790000|274390000
2023-01-02 02:46:17|08860|24528|TSX EMA|13.96B|13960000000|51.75|1,647,900|-18.14%|38|2023-02-10|15/12/2022||0.7085||1640000000|2022-11-11|15/09/2022|0.76|0.7455|1840000000|1660000000
2023-01-02 02:46:21|08861|24529|TSX EMPa|9.28B|9280000000|35.66|437,823|-7.47%|35|2023-03-16|15/01/2023||0.7488||7640000000|2022-12-15|15/10/2022|0.73|0.67|7640000000|7660000000
2023-01-02 02:46:24|08862|24524|TSX EDR|832.15M|832150000|4.380|417,603|-18.13%|32|2023-02-27|15/12/2022||0.0157||41850000|2022-11-08|15/09/2022|-0.02|0.0083|39650000|42300000
2023-01-02 02:46:27|08863|24531|TSX ERF|5.36B|5360000000|23.90|992,446|79.16%|39|2023-02-22|15/12/2022||1.19|||2022-11-03|15/09/2022||0.97||
2023-01-02 02:46:30|08864|951615|TSX EQX|1.35B|1350000000|4.43|833,389|-48.25%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2023-01-02 02:46:34|08865|42842|TSX EQB|2.13B|2130000000|56.73|76,591|-17.68%|38|2023-03-01|15/12/2022||2.42||202600000|2022-11-08|15/09/2022|2.35|2.18|195730000|187480000
2023-01-02 02:46:36|08866|1096521|TSX ERO|1.7B|1700000000|18.64|228,298|-3.42%|13|2023-03-16|15/12/2022||0.2249||82650000|2022-11-01|15/09/2022|0.04|0.1769|85900000|84520000
2023-01-02 02:46:39|08867|40486|TSX EIF|2.23B|2230000000|52.63|94,134|24.89%|38|2023-02-22|15/12/2022||0.7436||518820000|2022-11-09|15/09/2022|1.34|1.14|586770000|547500000
2023-01-02 02:46:45|08868|24543|TSX FTT|5.11B|5110000000|33.66|436,250|5.58%|38|2023-02-16|15/12/2022||0.8093||2060000000|2022-11-07|15/09/2022|0.97|0.7459|2110000000|2000000000
2023-01-02 02:46:49|08869|24537|LON FM|13.98B|13980000000|28.29|2,934,614|-6.54%|35|2023-02-13|15/12/2022||0.11||1651000000|2022-10-25|15/09/2022||0.16||1735000000
2023-01-02 02:46:52|08870|24544|TSX FVI|1.48B|1480000000|5.09|695,615|3.04%|38|2023-03-15|15/12/2022||0.0162||156090000|2022-11-09|15/09/2022|0.01|0.0179|166600000|158670000
2023-01-02 02:46:56|08871|24538|TSX FNV|35.38B|35380000000|184.57|388,315|5.5%|38|2023-03-08|15/12/2022||0.8605||313230000|2022-11-07|15/09/2022|0.83|0.855|304200000|325130000
2023-01-02 02:47:01|08872|24689|TSX WN|23.83B|23830000000|167.99|170,588|14.54%|38|2023-02-28|15/12/2022|6.14|2.51|17520000000|13630000000|2022-11-22|15/09/2022|3.12|2.85|17520000000|17520000000
2023-01-02 02:47:05|08873|40487|TSX GEI|3.42B|3420000000|23.64|595,877|5.44%|38|2023-03-06|15/12/2022||0.408||1880000000|2022-10-31|15/09/2022|0.48|0.4906|2650000000|1890000000
2023-01-02 02:47:10|08874|24550|TSX GIL|6.66B|6660000000|37.08|443,917|-30.86%|29|2023-02-23|15/12/2022||0.6944||767510000|2022-11-03|15/09/2022|0.84|0.7991|850000000|831080000
2023-01-02 02:47:14|08875|42830|TSX GSY|1.75B|1750000000|106.45|47,410|-40.62%|37|2023-02-15|15/12/2022||3.01||275090000|2022-11-10|15/09/2022|2.95|2.79|262220000|261110000
2023-01-02 02:47:17|08876|24553|TSX GWO|29.17B|29170000000|31.30|2,307,875|-17.54%|38|2023-02-08|15/12/2022||0.9089||1074000000|2022-11-02|15/09/2022|0.738|0.7939|11130000000|10300000000
2023-01-02 02:47:20|08877|24556|TSX HR_u|3.44B|3440000000|12.11|506,661|-2.85%|36|2023-02-15|15/12/2022|||||2022-11-14|15/09/2022|-0.46||213710000|
2023-01-02 02:47:24|08878|24555|TSX HCG|1.64B|1640000000|42.58|271,961|8.98%|38|2023-02-16|15/12/2022||1.09||133300000|2022-11-08|15/09/2022|0.95|0.9986|106970000|126250000
2023-01-02 02:47:27|08879|24554|TSX HBM|1.79B|1790000000|6.84|1,461,199|-25.33%|39|2023-02-22|15/12/2022||0.0613||431090000|2022-11-02|15/09/2022|-0.05|-0.0841|346170000|286130000
2023-01-02 02:47:30|08880|960802|TSX H|21.72B|21720000000|36.27|1,202,590|10.21%|29|2023-02-23|15/12/2022||0.2514||1750000000|2022-11-11|15/09/2022|0.51|0.4856|1070000000|2160000000
2023-01-02 02:47:34|08881|24559|TSX IAG|8.35B|8350000000|79.27|242,943|9.52%|39|2023-02-14|15/12/2022||2.24|||2022-11-09|15/09/2022|2.29|2.27|482000000|
2023-01-02 02:47:38|08882|24562|TSX IMG|1.66B|1660000000|3.47|1,342,864|-11.93%|38|2023-02-22|15/12/2022||-0.0241||306110000|2022-11-08|15/09/2022|-0.03|-0.0269|343300000|297850000
2023-01-02 02:47:41|08883|24561|TSX IGM|8.98B|8980000000|37.80|274,731|-17.14%|38|2023-02-09|15/12/2022||0.8457||811370000|2022-11-03|15/09/2022|0.91|0.8529|827300000|812430000
2023-01-02 02:47:45|08884|24956|TSX INE|3.31B|3310000000|16.20|457,846|-12.9%|38|2023-02-22|15/12/2022||0.1007||246080000|2022-11-07|15/09/2022|-0.0053|0.1358|258390000|255170000
2023-01-02 02:47:49|08885|24560|TSX IFC|34.16B|34160000000|194.91|351,759|18.54%|38|2023-02-07|15/12/2022||3.18||5150000000|2022-11-08|15/09/2022|2.7|2.73|5800000000|5600000000
2023-01-02 02:47:53|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
2023-01-02 02:47:55|08887|40491|TSX ITP|2.4B|2400000000|40.48|353,548|53.8%|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2023-01-02 02:47:58|08888|42920|TSX IVN|12.79B|12790000000|10.70|1,400,022|3.68%|35|2023-03-08|15/12/2022||0.076||0.00|2022-11-14|15/09/2022|0.07|0.0754|460470000|0.00
2023-01-02 02:48:01|08889|1029161|TSX JWEL|1.46B|1460000000|35.09|51,014|-12.58%|24|2023-02-23|15/12/2022||0.6339||197690000|2022-11-03|15/09/2022|0.34|0.3418|138900000|142780000
2023-01-02 02:48:05|08890|980227|TSX KNT|1.79B|1790000000|7.67|914,827|6.68%|24|2023-03-29|15/12/2022||0.0761||58000000|2022-11-14|15/09/2022|0.01|0.0502|36400000|50750000
2023-01-02 02:48:10|08891|24570|TSX KEY|6.78B|6780000000|29.59|952,619|3.72%|38|2023-02-15|15/12/2022||0.3772||1430000000|2022-11-09|15/09/2022|0.56|0.4467|1720000000|1630000000
2023-01-02 02:48:13|08892|959119|TSX KXS|4.23B|4230000000|151.91|54,260|-14.33%|25|2023-02-28|15/12/2022||0.1838||99260000|2022-11-03|15/09/2022|0.1989|0.2284|89500000|90250000
2023-01-02 02:48:17|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|-6.23%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2023-01-02 02:48:21|08894|24573|TSX LB|1.4B|1400000000|32.30|188,036|-19.59%|38|2023-03-01|15/01/2023||1.26||272180000|2022-12-09|15/10/2022|1.31|1.24|257140000|265530000
2023-01-02 02:48:25|08895|25014|TSX LWRK|2.24B|2240000000|32.27|336,107|26.4%|37|2022-11-08|15/09/2022||0.2||265800000|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000
2023-01-02 02:48:29|08896|24576|TSX LNR|3.8B|3800000000|61.30|117,243|-18.19%|38|2023-03-08|15/12/2022||1.67||2000000000|2022-11-09|15/09/2022|1.91|1.7|2100000000|1990000000
2023-01-02 02:48:32|08897|42940|TSX LAC|3.46B|3460000000|25.67|675,201|-30.28%|14|2023-03-17|15/12/2022||-0.206||0.00|2022-10-27|15/09/2022|-0.3|-0.1615|0.00|0.00
2023-01-02 02:48:35|08898|24572|TSX L|38.78B|38780000000|119.72|452,842|15.52%|38|2023-02-23|15/12/2022|1.69|1.71|17390000000|13180000000|2022-11-16|15/09/2022|2.01|1.96|17390000000|16830000000
2023-01-02 02:48:39|08899|24578|TSX LUN|6.4B|6400000000|8.310|3,670,055|-15.89%|37|2023-02-23|15/12/2022||0.11||743000000|2022-10-25|15/09/2022||0.11||683620000
2023-01-02 02:48:43|08900|24584|TSX MFI|3B|3000000000|24.45|267,995|-16.44%|37|2023-02-22|15/12/2022||0.186||1210000000|2022-11-08|15/09/2022|-0.01|0.066|1230000000|1240000000
2023-01-02 02:48:45|08901|25012|TSX MRE|905.16M|905160000|11.26|345,312|-2.09%|38|2023-03-02|15/12/2022||0.4914||1170000000|2022-11-01|15/09/2022|0.56|0.4373|1190000000|1100000000
2023-01-02 02:48:49|08902|24582|TSX MEG|5.7B|5700000000|18.85|2,669,166|61.11%|38|2023-02-09|15/12/2022||0.6323||1560000000|2022-11-09|15/09/2022|0.51|0.9102|1570000000|1500000000
2023-01-02 02:48:54|08903|24591|TSX MX|3.59B|3590000000|51.26|194,953|2.44%|38|2023-02-02|15/12/2022||0.5428||946550000|2022-10-26|15/09/2022|0.69|0.6314|1010000000|981830000
2023-01-02 02:48:57|08904|42985|TSX MTY|1.39B|1390000000|57.07|28,693|-9.81%|31|2023-04-10|15/02/2023||0.9361||216200000|2023-02-16|15/11/2022||0.9044||187830000
2023-01-02 02:49:01|08905|24590|TSX MTL|1.35B|1350000000|14.55|245,808|25.11%|38|2023-02-08|15/12/2022||0.27||502140000|2022-10-20|15/09/2022|0.39|0.404|518400000|525200000
2023-01-02 02:49:06|08906|24592|TSX NA|30.71B|30710000000|91.23|1,477,783|-5.4%|38|2023-03-01|15/01/2023||2.4||2630000000|2022-11-30|15/10/2022|2.08|2.24|2430000000|2490000000
2023-01-02 02:49:09|08907|49233|TSX NXE|2.87B|2870000000|5.990|1,404,314|8.12%|26|2023-02-27|15/12/2022||-0.0133|||2022-11-06|15/09/2022|-0.05|-0.005||
2023-01-02 02:49:12|08908|42990|TSX NFI|734.52M|734520000|9.52|331,739|-53.01%|33|2023-03-22|15/12/2022||-0.4687||662700000|2023-03-08|15/12/2023||0.48||954600000
2023-01-02 02:49:16|08909|24600|TSX NPI|9.11B|9110000000|37.13|739,646|-2.16%|38|2023-02-23|15/12/2022||0.4656||625460000|2022-11-10|15/09/2022|0.33|0.295|555850000|527010000
2023-01-02 02:49:20|08910|24606|TSX OGC|1.82B|1820000000|2.580|1,345,026|17.27%|33|2022-10-27|15/09/2022||0.0327||283590000|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000
2023-01-02 02:49:24|08911|960813|TSX OGI|345.08M|345080000|1.10|474,524|-50.45%|30|2023-04-26|15/02/2023||-0.016||45010000|2023-01-10|15/11/2022||-0.018||44050000
2023-01-02 02:49:27|08912|42743|TSX OSK|1.22B|1220000000|3.50|582,402|-8.14%|25|2023-03-09|15/12/2022||-0.0275||0.00|2022-11-17|15/09/2022|-0.02|-0.02||0.00
2023-01-02 02:49:31|08913|40498|TSX PXT|2.2B|2200000000|20.15|589,447|-6.76%|31|2023-03-07|15/12/2022||1.03||396100000|2022-11-03|15/09/2022|0.59|1.17||
2023-01-02 02:49:38|08914|24618|TSX PKI|5.23B|5230000000|29.71|756,018|-14.55%|38|2023-03-02|15/12/2022||0.8196||8030000000|2022-11-02|15/09/2022|0.31|0.6218|9520000000|8330000000
2023-01-02 02:49:42|08915|24623|TSX POW|21.26B|21260000000|31.85|2,467,529|-23.8%|39|2023-03-22|15/12/2022||0.9075|||2022-11-09|15/09/2022|0.63|0.8697|11190000000|
2023-01-02 02:49:46|08916|943642|TSX PSK|5.18B|5180000000|21.70|526,395|59.21%|32|2023-02-06|15/12/2022||0.3266||62000000|2022-10-24|15/09/2022|0.32|0.3494|154700000|59000000
2023-01-02 02:49:50|08917|25066|TSX PBH|3.67B|3670000000|82.28|73,035|-34.93%|38|2023-03-16|15/12/2022||1.33||1520000000|2022-11-03|15/09/2022|1.37|1.49|1620000000|1590000000
2023-01-02 02:49:53|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|7.46%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2023-01-02 02:49:59|08919|24632|TSX QBRb|6.98B|6980000000|30.20|591,693|5.78%|39|2023-03-15|15/12/2022||0.6933||1160000000|2022-11-03|15/09/2022|0.75|0.7394|1140000000|1150000000
2023-01-02 02:50:01|08920|1029163|TSX REAL|303.86M|303860000|4.18|159,455|-49.64%|19|2023-02-02|15/12/2022||0.00||15240000|2022-11-16|15/09/2022|0.00|-0.0143|14400000|15930000
2023-01-02 02:50:05|08921|43058|TSX RCH|2.02B|2020000000|36.21|74,999|-17.01%|29|2023-01-19|15/11/2022||0.745||464100000|2022-10-06|15/08/2022|0.82|0.6849|472880000|451890000
2023-01-02 02:50:09|08922|24642|TSX RUS|1.8B|1800000000|28.78|262,863|-14.42%|38|2023-02-14|15/12/2022||0.794||1140000000|2022-11-09|15/09/2022|1.45|1.18|1270000000|1220000000
2023-01-02 02:50:16|08923|24645|TSX SAP|14.05B|14050000000|33.52|517,160|17.61%|39|2023-02-09|15/12/2022||0.4229||4420000000|2022-11-10|15/09/2022|0.42|0.3729|4460000000|4290000000
2023-01-02 02:50:19|08924|25146|TSX SEA|1.36B|1360000000|17.00|62,901|-18.66%|36|2023-03-23|15/12/2022||-0.0406||0.00|2022-11-14|15/09/2022|0.06|-0.0715|0.00|0.00
2023-01-02 02:50:23|08925|24650|TSX SJRb|19.49B|19490000000|39.01|1,519,084|1.62%|39|2023-04-12|15/02/2023||0.39||1365000000|2023-01-12|15/11/2022||0.37||1389000000
2023-01-02 02:50:28|08926|24988|TSX SIA|794.6M|794600000|10.90|294,970|-27.48%|38|2023-02-16|15/12/2022||0.33||197200000|2022-11-10|15/09/2022|0.03|0.33|189190000|191830000
2023-01-02 02:50:32|08927|24659|TSX SVM|704.4M|704400000|3.98|306,428|-15.86%|37|2022-11-03|15/09/2022|-0.01|0.055|51700000|58610000|2022-10-14|15/12/2022|0.07|0.064|57150000|58470000
2023-01-02 02:50:35|08928|978638|TSX SIL|1.19B|1190000000|8.10|406,977|-19%|24|2023-03-23|15/12/2022||-0.01||20000000|2022-11-14|15/09/2022||-0.04||13000000
2023-01-02 02:50:39|08929|978227|TSX ZZZ|822.97M|822970000|22.98|103,996|-38.77%|27|2023-02-28|15/12/2022||0.6667||243300000|2022-11-04|15/09/2022|0.89|0.966|251030000|265480000
2023-01-02 02:50:43|08930|24654|TSX SNC|4.19B|4190000000|23.86|440,044|-22.81%|38|2023-03-02|15/12/2022||0.312||1940000000|2022-11-04|15/09/2022|0.3|0.305|1890000000|1810000000
2023-01-02 02:50:46|08931|958361|TSX TOY|3.43B|3430000000|33.32|112,377|-30.5%|25|2023-03-08|15/12/2022||-0.0347||495740000|2022-11-02|15/09/2022|1.08|1.01|624000000|670040000
2023-01-02 02:50:50|08932|24657|TSX STN|7.18B|7180000000|64.88|324,604|-8.71%|39|2023-02-22|15/12/2022||0.7186||1110000000|2022-11-10|15/09/2022|0.86|0.8609|1160000000|1130000000
2023-01-02 02:50:53|08933|1055997|TSX STLC|2.44B|2440000000|44.29|460,728|7.45%|24|2023-02-22|15/12/2022||1.05||700330000|2022-11-15|15/09/2022|2.4|2.01|846000000|793050000
2023-01-02 02:50:57|08934|43085|TSX SJ|2.88B|2880000000|48.52|130,763|21.27%|36|2023-03-08|15/12/2022||0.5767||612710000|2022-11-09|15/09/2022|1.07|1.03|842000000|744830000
2023-01-02 02:51:01|08935|945165|TSX SMU_u|4.31B|4310000000|22.69|983,660|-3.45%|33|2023-02-21|15/12/2022||||69200000|2022-11-09|15/09/2022|0.208||47110000|62500000
2023-01-02 02:51:05|08936|24651|TSX SLF|36.85B|36850000000|62.85|2,116,861|-10.74%|39|2023-02-08|15/12/2022||1.5|||2022-11-02|15/09/2022|1.62|1.47|8970000000|
2023-01-02 02:51:09|08937|31160|TSX SOY|1.23B|1230000000|11.38|121,511|29.76%|38|2023-03-01|15/12/2022||0.006||236540000|2022-11-09|15/09/2022|0.02|-0.008|229670000|226890000
2023-01-02 02:51:13|08938|24655|TSX SPB|2.27B|2270000000|11.23|468,972|-13.62%|38|2023-02-16|15/12/2022||0.294||935750000|2022-11-09|15/09/2022|-1.06|-0.282|510500000|537330000
2023-01-02 02:51:17|08939|24671|TSX TFII|11.82B|11820000000|135.61|198,939|-4.41%|38|2023-02-15|15/12/2022||1.76||2090000000|2022-10-27|15/09/2022|2.01|1.97|2240000000|2260000000
2023-01-02 02:51:21|08940|24692|TSX X|7.55B|7550000000|135.52|95,771|5.67%|38|2023-02-13|15/12/2022||1.75||281680000|2022-10-26|15/09/2022|1.68|1.67|269300000|278230000
2023-01-02 02:51:25|08941|25220|TSX TXG|1.33B|1330000000|15.55|361,674|18.25%|31|2023-02-23|15/12/2022||0.3753|||2022-11-09|15/09/2022|0.4|0.3354|209300000|207500000
2023-01-02 02:51:29|08942|24675|TSX TIH|8.04B|8040000000|97.71|120,879|-14.56%|38|2023-02-08|15/12/2022||1.43||1070000000|2022-11-01|15/09/2022|1.49|1.34|1140000000|1080000000
2023-01-02 02:51:33|08943|24668|TSX TD|158.96B|158960000000|87.67|5,227,534|-9.6%|39|2023-03-02|15/01/2023||2.21||12190000000|2022-12-01|15/10/2022|2.18|2.05|12250000000|11320000000
2023-01-02 02:51:37|08944|24678|TSX TOU|23.12B|23120000000|68.32|2,133,299|67.29%|38|2023-03-07|15/12/2022||2.33|||2022-11-02|15/09/2022|6.11|1.88|1740000000|
2023-01-02 02:51:40|08945|43104|TSX RNW|3B|3000000000|11.25|647,668|-40%|31|2023-03-08|15/12/2022||0.2517||140730000|2022-11-04|15/09/2022|-0.07|0.1084|124000000|112650000
2023-01-02 02:51:43|08946|1011025|TSX TSU|2.07B|2070000000|45.29|96,268|-5.03%|24|2023-02-09|15/12/2022||0.42||724130000|2022-11-03|15/09/2022|0.51|0.37|644820000|631470000
2023-01-02 02:51:46|08947|24566|TSX TRQ|8.65B|8650000000|42.99|720,276|106.68%|33|2023-03-16|15/12/2022||0.06||265470000|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000
2023-01-02 02:51:50|08948|24682|TSX VET|3.91B|3910000000|23.97|1,578,060|50.75%|39|2023-02-27|15/12/2022||-0.095||743000000|2022-11-09|15/09/2022|1.65|1.65|964680000|964680000
2023-01-02 02:51:54|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2023-01-02 02:51:57|08950|976223|TSX WELL|653.64M|653640000|2.840|639,970|-42.16%|23|2023-05-01|15/12/2022||0.0605||153490000|2022-11-10|15/09/2022|0.07|0.0644|145790000|141850000
2023-01-02 02:52:00|08951|43141|TSX WDO|1.07B|1070000000|7.48|601,393|-35.01%|31|2023-02-23|15/12/2022||0.055||84000000|2022-11-09|15/09/2022|-0.03|0.0378|61820000|61800000
2023-01-02 02:52:04|08952|24686|TSX WFG|8.22B|8220000000|97.77|214,689|-18.98%|38|2023-02-13|15/12/2022||0.46||2321000000|2022-10-26|15/09/2022||2.27||2569000000
2023-01-02 02:52:07|08953|25241|TSX WCP|6.57B|6570000000|10.74|2,593,494|43.39%|38|2023-02-23|15/12/2022||0.4707|||2022-10-27|15/09/2022|0.53|0.4363|1070000000|
2023-01-02 02:52:12|08954|43147|TSX WPK|2.73B|2730000000|42.06|49,727|13.16%|33|2023-03-01|15/12/2022||0.4901||309470000|2022-10-20|15/09/2022|0.45|0.502|302530000|300500000
2023-01-02 02:52:16|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
2023-01-02 02:52:20|08956|24919|TSX WSP|19.52B|19520000000|157.09|149,381|-14.45%|38|2023-03-01|15/12/2022||1.51||2480000000|2022-11-09|15/09/2022|1.59|1.56|2190000000|2140000000
2023-01-02 02:52:23|08957|951635|TSX WEED|1.53B|1530000000|3.140|3,984,895|-71.56%|31|2023-02-09|15/12/2022||-0.211||119190000|2022-11-09|15/09/2022|-0.47|-0.2696|117860000|113160000
2023-01-02 02:52:25|08958|1055210|NYSE GOLD|30.13B|30130000000|17.18|21,000,368|-9.58%|26|2023-02-15|15/12/2022||0.1794||2800000000|2022-11-03|15/09/2022|0.13|0.1115|2530000000|2530000000
2023-01-02 02:52:29|08959|24589|TSX MRU|17.74B|17740000000|74.97|437,498|11.36%|38|2023-01-24|15/12/2022||0.9565||4500000000|2022-11-16|15/09/2022|0.92|0.895|4430000000|4270000000
2023-01-02 02:52:32|08960|24473|TSX BMO|86.25B|86250000000|122.66|2,315,233|-9.93%|39|2023-02-28|15/01/2023||3.24||7420000000|2022-12-01|15/10/2022|3.04|3.07|6910000000|6910000000
2023-01-02 02:52:35|08961|24453|TSX AQN|5.95B|5950000000|8.82|5,149,223|-51.72%|37|2023-03-02|15/12/2022||0.2022||695180000|2022-11-11|15/09/2022|0.11|0.1655|666700000|593820000
2023-01-02 02:52:38|08962|24469|TSX BCE|54.25B|54250000000|59.49|2,750,409|-9.6%|39|2023-02-02|15/12/2022||0.7477||6380000000|2022-11-03|15/09/2022|0.88|0.8426|6020000000|6010000000
2023-01-02 02:52:42|08963|24520|NYSE DML|1.28B|1280000000|1.55|1,640,841|-10.92%|38|2023-03-01|15/12/2022||-0.01|||2022-11-02|15/09/2022|-0.01|-0.01|3040000|
2023-01-02 02:52:46|08964|25153|TSX SII|1.13B|1130000000|45.04|50,524|-21.09%|38|2023-03-02|15/12/2022||0.3567||37500000|2022-11-04|15/09/2022|0.12|0.32|30750000|34650000
2023-01-02 02:52:49|08965|1055247|NYSE YRI|7.23B|7230000000|7.52|1,876,297|41.35%|24|2023-02-15|15/12/2022||0.05||413980000|2022-10-27|15/09/2022||0.04||430360000
2023-01-02 02:52:52|08966|24498|TSX CNQ|83.24B|83240000000|75.19|5,557,038|40.67%|39|2023-03-02|15/12/2022||2.47||9170000000|2022-11-03|15/09/2022|3.09|2.84|10460000000|10460000000
2023-01-02 02:52:56|08967|1164007|TSX DND|1.09B|1090000000|16.41|468,926|-63.44%|13|2023-02-06|15/12/2022||0.035||115110000|2022-11-10|15/09/2022|-0.15|-0.145|120200000|122500000
2023-01-02 02:53:00|08968|42839|TSX ENGH|1.99B|1990000000|35.97|66,333|-25.73%|35|2023-03-09|15/01/2023||0.3444||105400000|2022-12-15|15/10/2022|0.67|0.3715|75720000|103440000
2023-01-02 02:53:04|08969|24536|TSX FFH|20.39B|20390000000|802.07|38,683|28.9%|28|2023-02-16|15/12/2022||66.05||7280000000|2022-11-03|15/09/2022|-3.65|-17.43|6920000000|7170000000
2023-01-02 02:53:07|08970|24952|TSX IFP|1.08B|1080000000|21.00|265,676|-48.16%|37|2023-02-09|15/12/2022||0.115||807480000|2022-11-03|15/09/2022|0.58|0.7848|1040000000|907300000
2023-01-02 02:53:11|08971|24575|TSX LIF|2.15B|2150000000|33.58|287,760|-10.52%|38|2023-03-09|15/12/2022||0.7579|||2022-11-03|15/09/2022|1.24|0.8567|63480000|
2023-01-02 02:53:14|08972|1123415|TSX LSPD|2.91B|2910000000|19.35|1,683,301|-62.12%|13|2023-02-02|15/12/2022||-0.052||188400000|2022-11-03|15/09/2022|-0.05|-0.0713|183700000|182310000
2023-01-02 02:53:16|08973|1166355|TSX NVEI|4.86B|4860000000|34.41|339,375|-58.04%|11|2023-03-08|15/12/2022||0.4431||218170000|2022-11-03|15/09/2022|0.43|0.388|197150000|188370000
2023-01-02 02:53:20|08974|24605|TSX ONEX|5.58B|5580000000|65.29|170,094|-34.24%|37|2023-02-24|15/12/2022|||||2022-11-11|15/09/2022|-2.12|||
2023-01-02 02:53:29|08975|24608|TSX OTEX|10.68B|10680000000|40.12|730,715|-33.18%|38|2023-02-02|15/12/2022||1.08||1190000000|2022-11-03|15/09/2022|1.04|1.03|1150000000|1150000000
2023-01-02 02:53:32|08976|24680|TSX TRP|54.63B|54630000000|53.98|5,741,551|-8.24%|39|2023-02-16|15/12/2022||1.09||3780000000|2022-11-09|15/09/2022|1.07|0.984|3800000000|3800000000
2023-01-02 02:53:35|08977|24603|TSX NWC|1.7B|1700000000|35.57|118,726|3.88%|26|2023-03-16|15/01/2023||0.54||581240000|2022-12-07|15/10/2022|0.6635|0.6025|586700000|561880000
2023-01-02 02:53:41|08978|24679|TSX TRI|74.28B|74280000000|154.46|405,129|2.11%|39|2023-02-09|15/12/2022||0.8793||2380000000|2022-11-01|15/09/2022|0.7773|0.673|2150000000|2140000000
2023-01-02 02:53:45|08979|43109|TSX TCN|2.85B|2850000000|10.44|742,038|-46.07%|32|2023-03-01|15/12/2022||0.21||113500000|2022-11-08|15/09/2022|0.49|0.1433|105040000|108080000
2023-01-02 02:53:50|08980|24691|TSX WTE|1.41B|1410000000|22.43|122,584|-16.37%|37|2023-03-20|15/12/2022||0.28||70610000|2022-11-03|15/09/2022|0.24|0.311|66620000|70740000
2023-01-02 02:53:53|08981|998086|NYSE GOOS|1.87B|1870000000|17.81|1,511,841|-51.94%|25|2023-02-09|15/12/2022||1.61||638390000|2022-11-02|15/09/2022|0.22|0.0439|277200000|262710000
2023-01-02 02:53:56|08982|1055239|NYSE BB|2.56B|2560000000|4.41|2,340,492|-62.69%|26|2023-03-30|15/02/2023||-0.0888||237290000|2022-12-20|15/11/2022|-0.0681|-0.1034|230070000|224580000
2023-01-02 02:54:00|08983|24470|TSX BEI_u|2.48B|2480000000|49.43|91,785|-9.85%|38|2023-02-23|15/12/2022||||127950000|2022-11-08|15/09/2022|1.03||125500000|124800000
2023-01-02 02:54:03|08984|24777|TSX BYD|4.49B|4490000000|209.16|43,830|4.78%|29|2023-03-21|15/12/2022||1.07||824580000|2022-11-09|15/09/2022||0.91||792430000
2023-01-02 02:54:06|08985|985736|TSX BBU_u|4.97B|4970000000|22.89|81,899|-37.85%|26|2023-02-03|15/12/2022||-0.2704||3430000000|2022-11-04|15/09/2022|-0.14|-0.054|14740000000|3540000000
2023-01-02 02:54:10|08986|42747|TSX BIP_u|19.51B|19510000000|41.94|679,731|-18.29%|37|2023-02-01|15/12/2022||0.2684||1500000000|2022-11-02|15/09/2022|0.0681|0.204|4940000000|1490000000
2023-01-02 02:54:12|08987|1177000|NASDAQ BPYP_pa|-|-|19.25|14,084|-42.19%|0||
2023-01-02 02:54:15|08988|977801|TSX BEP_pg|15.48B|15480000000|23.18|4,824|-14.69%|0||
2023-01-02 02:54:18|08989|24482|TSX CAR_u|7.34B|7340000000|42.68|390,711|-28.82%|38|2023-02-28|15/12/2022||||256000000|2022-11-08|15/09/2022|0.36||252030000|253800000
2023-01-02 02:54:22|08990|1055219|NYSE CNR|108.73B|108730000000|160.84|1,157,955|3.51%|26|2023-01-24|15/12/2022||2.11||4540000000|2022-10-25|15/09/2022|2.13|2.01|4510000000|4330000000
2023-01-02 02:54:26|08991|24501|NYSE CP|93.9B|93900000000|100.95|1,231,145|10.96%|33|2023-01-25|15/12/2022||1.13||2500000000|2022-10-26|15/09/2022|1.01|1.01|2310000000|2270000000
2023-01-02 02:54:29|08992|42784|TSX CHP_u|10.68B|10680000000|14.76|400,258|-2.83%|33|2023-02-15|15/12/2022|||||2022-11-09|15/09/2022|1.31||328320000|
2023-01-02 02:54:32|08993|24822|TSX CRR_u|2.82B|2820000000|15.86|140,812|-14.82%|30|2023-02-22|15/12/2022||||103740000|2022-11-09|15/09/2022|-0.06||103640000|103950000
2023-01-02 02:54:36|08994|24527|TSX ELD|2.08B|2080000000|11.29|499,231|-4.81%|37|2023-02-23|15/12/2022||0.101||263330000|2022-10-27|15/09/2022|-0.04|0.0551|217700000|230000000
2023-01-02 02:54:40|08995|24534|TSX FCR_u|3.59B|3590000000|16.81|429,631|-10.87%|38|2023-02-07|15/12/2022|||||2022-11-01|15/09/2022|-0.95||171900000|
2023-01-02 02:54:44|08996|953907|NASDAQ FSV|7.34B|7340000000|165.81|76,922|-33.3%|31|2023-02-08|15/12/2022||1.19||978200000|2022-10-26|15/09/2022|1.17|1.19|960460000|927660000
2023-01-02 02:54:48|08997|24564|NYSE IMO|38.52B|38520000000|65.95|1,450,945|44.56%|39|2023-01-31|15/12/2022||2.6||18570000000|2022-10-28|15/09/2022|2.91|2.77|15220000000|15280000000
2023-01-02 02:54:52|08998|40490|TSX IIP_u|1.86B|1860000000|12.80|329,523|-26.05%|35|2023-02-22|15/12/2022||||56200000|2022-11-10|15/09/2022|0.23||54850000|54450000
2023-01-02 02:54:55|08999|24969|TSX KMP_u|1.96B|1960000000|16.21|217,736|-31.28%|38|2023-02-14|15/12/2022||||85650000|2022-11-08|15/09/2022|0.03||85300000|84300000
2023-01-02 02:54:59|09000|1055235|NYSE MFC|45.28B|45280000000|24.15|6,870,896|0.17%|26|2023-02-15|15/12/2022||0.8115||2081000000|2022-11-09|15/09/2022|0.67|0.6773|1350000000|35120000000
2023-01-02 02:55:02|09001|25045|TSX NWH_u|2.29B|2290000000|9.50|559,771|-31.21%|38|2023-03-09|15/12/2022||||121000000|2022-11-15|15/09/2022|0.03||115780000|112000000
2023-01-02 02:55:06|09002|941685|TSX OR|3B|3000000000|16.32|359,664|5.43%|32|2023-02-22|15/12/2022||0.1081||56900000|2022-11-09|15/09/2022|0.14|0.097|53660000|53650000
2023-01-02 02:55:09|09003|24624|TSX PPL|25.25B|25250000000|45.96|1,665,561|19.78%|38|2023-02-23|15/12/2022||0.6632||2450000000|2022-11-03|15/09/2022|3.23|0.6202|2780000000|2530000000
2023-01-02 02:55:16|09004|24468|NYSE PRMW|3.36B|3360000000|21.02|86,603|-5.82%|42|2023-02-23|15/12/2022||0.1729||547900000|2022-11-10|15/09/2022|0.22|0.2214|584600000|581000000
2023-01-02 02:55:20|09005|31157|NYSE RBA|8.68B|8680000000|78.21|261,409|1.03%|34|2023-03-02|15/12/2022||0.5525||412960000|2022-11-07|15/09/2022|0.53|0.39|411480000|366230000
2023-01-02 02:55:24|09006|24514|TSX SRU_u|4.61B|4610000000|26.78|272,369|-16.81%|34|2023-02-15|15/12/2022|||||2022-11-12|15/09/2022|0.47||196680000|
2023-01-02 02:55:27|09007|976225|TSX TECKa|26.6B|26600000000|51.93|1,390|35.94%|28|2023-02-21|15/12/2022||1.43||3880000000|2022-10-27|15/09/2022|1.74|1.66|4670000000|4470000000
2023-01-02 02:55:30|09008|24662|TSX T|37.11B|37110000000|26.13|2,421,582|-12.29%|38|2023-02-09|15/12/2022||0.2948||4940000000|2022-11-04|15/09/2022|0.34|0.3236|4640000000|4670000000
2023-01-02 02:55:34|09009|24663|TSX TA|3.28B|3280000000|12.11|734,592|-13.81%|39|2023-03-01|15/12/2022||0.2181||576490000|2022-11-08|15/09/2022|0.23|0.3237|929000000|518270000
2023-01-02 02:55:38|09010|24665|TSX TCLa|1.32B|1320000000|15.28|149,279|-24.77%|38|2023-03-08|15/01/2023||0.4153||714620000|2022-12-13|15/10/2022|0.79|0.702|802200000|805000000
2023-01-02 02:55:42|09011|24446|NYSE AEM|32B|32000000000|70.36|1,532,999|4.72%|34|2023-02-15|15/12/2022||0.5794||1970000000|2022-10-27|15/09/2022|0.7029|0.5921|1960000000|1980000000
2023-01-02 02:55:45|09012|24480|NYSE BTO|5.17B|5170000000|4.81|2,686,614|-3.41%|33|2023-03-16|15/12/2022||0.1222||545570000|2022-11-01|15/09/2022|0.03|0.0489|392550000|393000000
2023-01-02 02:55:48|09013|31094|NASDAQ BLDP|1.93B|1930000000|6.48|1,054,298|-59.22%|31|2023-03-09|15/12/2022||-0.1889||36550000|2022-11-07|15/09/2022|-0.1889|-0.1833|28740000|31640000
2023-01-02 02:55:51|09014|24683|NYSE BHC|3.06B|3060000000|8.50|1,402,610|-75.67%|33|2023-02-22|15/12/2022||0.965||2140000000|2022-11-03|15/09/2022|0.7912|0.8424|2050000000|2060000000
2023-01-02 02:55:55|09015|42751|NASDAQ DOO|8.14B|8140000000|103.23|150,184|-6.83%|38|2023-03-24|15/01/2023||3.9||3010000000|2022-11-30|15/10/2022|3.64|2.35|2710000000|2350000000
2023-01-02 02:55:59|09016|1055217|NYSE CCO|13.28B|13280000000|30.69|1,597,665|11.28%|26|2023-02-10|15/12/2022||0.078||458820000|2022-10-27|15/09/2022|0.03|0.00|389000000|370250000
2023-01-02 02:56:03|09017|24492|TSX CIX|2.59B|2590000000|13.51|670,263|-48.9%|38|2023-02-16|15/12/2022||0.7457||616900000|2022-11-10|15/09/2022|0.73|0.7321|513600000|599590000
2023-01-02 02:56:06|09018|962584|NASDAQ CRON|1.3B|1300000000|3.44|317,267|-30.92%|24|2023-05-01|15/12/2022||-0.052||22540000|2022-11-07|15/09/2022|-0.1|-0.0561|20920000|24990000
2023-01-02 02:56:10|09019|1055225|NYSE ENB|107.15B|107150000000|52.92|9,002,581|7.1%|26|2023-02-17|15/12/2022||0.7213||13490000000|2022-11-04|15/09/2022|0.67|0.6472|11660000000|12320000000
2023-01-02 02:56:13|09020|24539|NYSE FR|2.99B|2990000000|11.28|780,938|-19.83%|29|2023-02-22|15/12/2022||-0.01||169000000|2022-11-09|15/09/2022|-0.09|-0.024|159800000|156000000
2023-01-02 02:56:16|09021|1159533|NYSE GFL|13.57B|13570000000|39.54|252,005|-17.33%|17|2023-02-20|15/12/2022||0.09||1700000000|2022-11-02|15/09/2022|0.2|0.2032|1830000000|1710000000
2023-01-02 02:56:20|09022|1055232|NYSE K|6.93B|6930000000|5.52|3,856,263|-24.8%|26|2023-02-15|15/12/2022||0.0987||1350000000|2022-11-09|15/09/2022|0.0667|0.077|1140000000|1360000000
2023-01-02 02:56:23|09023|24990|NYSE MAG|2.09B|2090000000|21.15|191,114|6.66%|31|2023-03-30|15/12/2022||0.0972||0.00|2022-11-14|15/09/2022|0.08|0.0888|25210000|27330000
2023-01-02 02:56:27|09024|24586|NYSE MG|21.74B|21740000000|76.06|747,352|-25.69%|34|2023-02-24|15/12/2022||1.87||12890000000|2022-11-04|15/09/2022|1.45|1.5|12540000000|12380000000
2023-01-02 02:56:31|09025|24598|NYSE NGD|913M|913000000|1.330|1,331,658|-29.63%|38|2023-02-16|15/12/2022||-0.0153||163430000|2022-11-03|15/09/2022|-0.02|-0.013|151200000|150840000
2023-01-02 02:56:35|09026|24597|NYSE NG|2.7B|2700000000|8.09|130,564|-6.69%|39|2023-04-05|15/02/2023||-0.0357|||2023-01-25|15/11/2022||-0.0402||
2023-01-02 02:56:38|09027|1057244|NYSE NTR|53.35B|53350000000|98.85|1,471,222|3.97%|22|2023-02-15|15/12/2022||3.78||10480000000|2022-11-02|15/09/2022|3.45|5.33|10960000000|11810000000
2023-01-02 02:56:42|09028|24609|NASDAQ PAAS|4.66B|4660000000|22.10|750,814|-29.97%|34|2023-02-22|15/12/2022||0.0875||387300000|2022-11-10|15/09/2022|-0.01|-0.0667|338890000|350340000
2023-01-02 02:56:45|09029|943641|NYSE QSR|39.28B|39280000000|87.57|839,277|14.17%|33|2023-02-13|15/12/2022||0.9946||2270000000|2022-11-03|15/09/2022|1.32|1.09|2370000000|2260000000
2023-01-02 02:56:48|09030|1055240|NYSE RY|176.04B|176040000000|127.30|3,742,390|-5.18%|26|2023-02-24|15/01/2023||2.98||13200000000|2022-11-30|15/10/2022|2.74|2.69|12450000000|12120000000
2023-01-02 02:56:52|09031|25177|NYSE SSL|2.12B|2120000000|7.12|388,982|-9.3%|25|2023-02-16|15/12/2022||0.0225||31200000|2022-11-07|15/09/2022|0.03|0.025|39000000|38900000
2023-01-02 02:56:55|09032|25152|NYSE SHOP|59.8B|59800000000|47.01|4,275,770|-73.01%|26|2023-02-15|15/12/2022||-0.0157||1650000000|2022-10-27|15/09/2022|-0.02|-0.0687|1370000000|1340000000
2023-01-02 02:57:01|09033|24656|NASDAQ SSRM|4.38B|4380000000|21.19|313,590|-5.36%|34|2023-02-22|15/12/2022||0.2599||447410000|2022-11-08|15/09/2022|-0.094|-0.0789|223660000|297580000
2023-01-02 02:57:05|09034|1055242|NYSE SU|57.94B|57940000000|42.95|10,931,226|35.7%|26|2023-02-08|15/12/2022||1.73||13240000000|2022-11-03|15/09/2022|1.88|1.88|15060000000|15060000000
2023-01-02 02:57:08|09035|1170093|NYSE TIXT|7.13B|7130000000|26.73|159,938|-36.05%|9|2023-02-21|15/12/2022||0.4268||855420000|2022-11-04|15/09/2022|0.4329|0.4135|832000000|878160000
2023-01-02 02:57:10|09036|1173238|NASDAQ TLRY|2.23B|2230000000|3.67|2,075,128|-58.86%|17|2023-04-05|15/02/2023||-0.0747||224380000|2023-01-09|15/11/2022||-0.0795||215620000
2023-01-02 02:57:15|09037|24471|NYSE WCN|46.16B|46160000000|179.48|298,606|4.11%|37|2023-02-15|15/12/2022||0.8775||1850000000|2022-11-02|15/09/2022|1.1|1.02|1880000000|1870000000
2023-01-02 02:57:19|09038|24690|NASDAQ WPRT|178.15M|178150000|1.04|69,348|-65.45%|33|2023-03-21|15/12/2022||-0.0629||79710000|2022-11-07|15/09/2022|-0.07|-0.0671|71180000|76140000
2023-01-02 02:57:22|09039|24652|NYSE WPM|23.91B|23910000000|52.90|1,034,766|-2.54%|34|2023-03-22|15/12/2022||0.2724||252220000|2022-11-03|15/09/2022|0.208|0.2121|218840000|233920000
2023-01-02 02:57:26|09040|24542|TSX FTS|26.02B|26020000000|54.18|2,006,646|-11.22%|38|2023-02-16|15/12/2022||0.7166||2700000000|2022-10-28|15/09/2022|0.71|0.6839|2550000000|2490000000
2023-01-02 02:57:30|09041|24637|TSX REI_u|6.35B|6350000000|21.13|781,714|-7.89%|38|2023-02-14|15/12/2022|||||2022-11-03|15/09/2022|0.0106||265900000|
2023-01-02 02:57:33|09042|43433|KS 005930|371.68T|3.7168E+14|56,000|7,163,643|-28.74%|36|2023-01-26|15/12/2022||961.09||74631230000000|2022-10-27|15/09/2022|1346|1365.08|76780000000000|77114250000000
2023-01-02 02:57:36|09043|43430|KS 000660|51.57T|51570000000000|76,100|1,644,474|-42.37%|37|2023-01-26|15/12/2022||-427.26||8956040000000|2022-10-26|15/09/2022|1609|2293.56|10983000000000|11811640000000
2023-01-02 02:57:39|09044|43493|KS 035420|26.06T|26060000000000|177,500|732,557|-52.71%|38|2023-01-26|15/12/2022||1612.15||2233870000000|2022-11-07|15/09/2022|1609.67|1686.08|2057300000000|2058070000000
2023-01-02 02:57:43|09045|979247|KS 035720|23.19T|23190000000000|52,700|2,428,002|-52.53%|26|2023-02-10|15/12/2022||353.17||2010360000000|2022-11-02|15/09/2022|239.19|222.66|1858700000000|1858820000000
2023-01-02 02:57:47|09046|43450|KS 006400|39.07T|39070000000000|608,000|166,697|-7.48%|37|2023-01-24|15/12/2022||9007.37||5926170000000|2022-10-26|15/09/2022|8951.05|8868.61|5368000000000|5366340000000
2023-01-02 02:57:50|09047|43424|KS 051910|44.27T|44270000000000|612,000|157,607|-1.46%|37|2023-01-26|15/12/2022||5166.51||15535660000000|2022-10-20|15/09/2022|8911.72|9209.56|14178000000000|14178000000000
2023-01-02 02:57:54|09048|43399|KS 005380|34.72T|34720000000000|160,000|389,040|-23.92%|37|2023-01-25|15/12/2022||9678.1||37894160000000|2022-10-24|15/09/2022|4911.24|5101.3|37705000000000|35751690000000
2023-01-02 02:57:57|09049|979618|KS 068270|25.35T|25350000000000|163,500|348,703|-14.38%|27|2023-02-21|15/12/2022||775.68||610620000000|2022-11-09|15/09/2022|987.42|932.96|645600000000|645700000000
2023-01-02 02:58:01|09050|43460|KS 000270|23.78T|23780000000000|61,900|814,678|-25.06%|37|2023-01-25|15/12/2022||5118.79||23695580000000|2022-10-25|15/09/2022|1144.09|3744.79|23162000000000|23161840000000
2023-01-02 02:58:05|09051|43413|KS 105560|18.9T|18900000000000|48,050|804,647|-11.82%|37|2023-02-09|15/12/2022||2147.7||3928460000000|2022-10-25|15/09/2022|3191.08|3212.16|3647000000000|3785780000000
2023-01-02 02:58:09|09052|43531|KS 005490|20.97T|20970000000000|274,500|229,656|0.91%|33|2023-01-25|15/12/2022||5373.74||20373980000000|2022-10-23|15/09/2022|7800|11906.41|21155000000000|21817070000000
2023-01-02 02:58:13|09053|43398|KS 012330|18.57T|18570000000000|204,500|149,190|-19.65%|37|2023-01-26|15/12/2022||8431.07||13715640000000|2022-11-14|15/09/2022|6060.59|6060.59|13180000000000|13180140000000
2023-01-02 02:58:16|09054|43453|KS 055550|18.96T|18960000000000|34,650|901,287|-4.08%|37|2023-02-08|15/12/2022||1661.8||3575850000000|2022-10-25|15/09/2022|3002.19|2803.11|3325200000000|3504810000000
2023-01-02 02:58:20|09055|43348|KS 066570|14.81T|14810000000000|87,000|391,485|-36.96%|37|2023-01-27|15/12/2022||550.35||22480690000000|2022-10-28|15/09/2022|681.42|1853.91|21176900000000|21176890000000
2023-01-02 02:58:23|09056|993256|KS 207940|61.99T|61990000000000|826,000|48,066|-7.11%|25|2023-03-09|15/12/2022||2399.14||803070000000|2022-10-26|15/09/2022|3180.73|2318.56|873020000000|873000000000
2023-01-02 02:58:26|09057|43404|KS 096770|13T|13000000000000|157,500|242,589|-34.38%|37|2023-02-03|15/12/2022||5924.89||21387950000000|2022-11-03|15/09/2022|809.31|717.42|22753400000000|22753220000000
2023-01-02 02:58:30|09058|43378|KS 086790|11.88T|11880000000000|41,150|768,846|0%|37|2023-02-03|15/12/2022||2973.85||2681690000000|2022-10-25|15/09/2022|3819.06|3798.41|2653290000000|2547050000000
2023-01-02 02:58:34|09059|43448|KS 036570|9.1T|9100000000000|433,000|73,101|-30.79%|38|2023-02-14|15/12/2022||3305.32||578100000000|2022-11-14|15/09/2022|8952.38|6673.01|604200000000|603510000000
2023-01-02 02:58:37|09060|43477|KS 028260|19.7T|19700000000000|113,500|178,543|-3.78%|32|2023-01-25|15/12/2022||2015.97||11142000000000|2022-10-26|15/09/2022|1356.49|1888.31|11256000000000|11256000000000
2023-01-02 02:58:41|09061|43521|KS 051900|8.76T|8760000000000|703,000|49,365|-35.37%|37|2023-01-24|15/12/2022||5173.1||1960100000000|2022-10-27|15/09/2022|7311.02|7405.97|1870300000000|1870190000000
2023-01-02 02:58:46|09062|1176172|KS 259960|7.88T|7880000000000|162,500|202,256|-63.15%|12|2023-02-09|15/12/2022||2855.83||508740000000|2022-11-10|15/09/2022|3761.34|4666.78|433800000000|433830000000
2023-01-02 02:58:49|09063|1166996|KS 352820|7.17T|7170000000000|167,500|191,737|-50.57%|13|2023-03-20|15/12/2022||1117.3||432220000000|2022-11-03|15/09/2022|1144.83|1144.83|445500000000|445300000000
2023-01-02 02:58:52|09064|43365|KS 011200|9.56T|9560000000000|19,950|1,020,476|-26.95%|38|2023-04-03|15/12/2022||4194||3177200000000|2022-11-17|15/09/2022|2556.89|4614|5106000000000|4940880000000
2023-01-02 02:58:55|09065|43350|KS 009150|9.67T|9670000000000|133,500|310,633|-33.67%|37|2023-01-25|15/12/2022||1794.87||2193140000000|2022-10-25|15/09/2022|3501.08|3238.96|2383700000000|2469450000000
2023-01-02 02:58:58|09066|43480|KS 033780|11.34T|11340000000000|90,100|307,979|14.18%|37|2023-01-19|15/12/2022||1538.48||1349250000000|2022-10-27|15/09/2022|3620.76|3479.28|1620950000000|1577650000000
2023-01-02 02:59:01|09067|43520|KS 034730|14.76T|14760000000000|187,000|99,196|-24.3%|37|2023-04-03|15/12/2022||20127.51||34196670000000|2022-11-14|15/09/2022|3383.06|786.43|35930000000000|36256500000000
2023-01-02 02:59:05|09068|1031014|KQ 091990|10.38T|10380000000000|58,800|451,219|-23.49%|24|2023-02-28|15/12/2022||102.48||582200000000|2022-11-17|15/09/2022|868.93|874.89|496400000000|501420000000
2023-01-02 02:59:08|09069|1010663|KS 251270|3.8T|3800000000000|57,100|298,573|-52.64%|25|2023-02-08|15/12/2022||-171.63||688130000000|2022-11-14|15/09/2022|-2993.19|-2992.53|694400000000|694400000000
2023-01-02 02:59:12|09070|43508|KS 003550|12.31T|12310000000000|77,100|154,190|-3.83%|37|2023-02-09|15/12/2022||2357||2146130000000|2022-11-14|15/09/2022|2623|2623|1745460000000|1798240000000
2023-01-02 02:59:16|09071|43525|KS 015760|13.99T|13990000000000|19,550|974,596|-7.69%|38|2023-02-16|15/12/2022||-9337.77||19057190000000|2022-11-14|15/09/2022|-9197.5|-8220.34|19773000000000|19035220000000
2023-01-02 02:59:24|09072|1131302|KS 316140|8.41T|8410000000000|11,450|2,083,549|-8.27%|26|2023-02-08|15/12/2022||758.76||2574930000000|2022-10-24|15/09/2022|1218.18|1233.44|2381050000000|2432400000000
2023-01-02 02:59:27|09073|43370|KS 000810|8.04T|8040000000000|195,000|80,514|-2.48%|38|2023-02-22|15/12/2022||3601.46||4725990000000|2022-11-10|15/09/2022|7097.7|6834.88|4704950000000|4712860000000
2023-01-02 02:59:32|09074|43544|KS 034020|9.51T|9510000000000|15,350|3,433,864|-23.77%|36|2023-02-16|15/12/2022|||||2022-11-14|15/09/2022|22.77||3960300000000|
2023-01-02 02:59:35|09075|43514|KS 003490|8.85T|8850000000000|22,600|876,706|-22.66%|37|2023-02-09|15/12/2022||2839||3919450000000|2022-11-11|15/09/2022|1063.55|-4.00|3723900000000|3848570000000
2023-01-02 02:59:38|09076|1175885|KS 323410|11.58T|11580000000000|24,100|4,426,894|-58.56%|12|2023-02-08|15/12/2022||137.77||258240000000|2022-11-02|15/09/2022|165.21|165.24|234720000000|234830000000
2023-01-02 02:59:43|09077|43507|KS 030200|8.36T|8360000000000|33,000|497,093|9.31%|34|2023-02-08|15/12/2022||875.63||6653910000000|2022-11-08|15/09/2022|1210.12|1270.65|6477200000000|6427120000000
2023-01-02 02:59:47|09078|43416|KS 090430|8.55T|8550000000000|130,500|208,341|-20.66%|38|2023-04-03|15/12/2022||367.89||1137140000000|2022-11-14|15/09/2022|360.15|360.15|936400000000|936400000000
2023-01-02 02:59:51|09079|43428|KS 032830|12.12T|12120000000000|70,300|210,019|10.61%|36|2023-02-21|15/12/2022||3470.21||7784390000000|2022-11-10|15/09/2022|602.59|602.59|5990050000000|6130120000000
2023-01-02 02:59:53|09080|948394|KS 018260|9.51T|9510000000000|122,000|82,181|-21.09%|26|2023-04-03|15/12/2022||2012.63||3987300000000|2022-10-27|15/09/2022|5054.67|5040.78|4198080000000|4198040000000
2023-01-02 02:59:56|09081|1123980|KQ 247540|8.99T|8990000000000|95,000|621,227|-23.01%|22|2023-04-03|15/12/2022||678.65||1792460000000|2022-11-02|15/09/2022|1070.07|1107.96|1563200000000|1562840000000
2023-01-02 03:00:02|09082|43541|KS 009540|5T|5000000000000|70,700|108,375|-22.83%|37|2023-02-10|15/12/2022||-294.01||4953830000000|2022-11-14|15/09/2022|3221.56|3221.56|4264400000000|4264410000000
2023-01-02 03:00:05|09083|43463|KS 034220|4.45T|4450000000000|12,450|1,148,105|-49.59%|37|2023-01-24|15/12/2022||-1246.07||7692640000000|2022-10-25|15/09/2022|-2163|-991.92|6771000000000|6672130000000
2023-01-02 03:00:09|09084|43457|KS 009830|9.34T|9340000000000|43,450|1,020,339|24.23%|38|2023-02-23|15/12/2022||387.3||3486620000000|2022-10-27|15/09/2022|917.98|1142.18|3365700000000|3392560000000
2023-01-02 03:00:12|09085|43524|KS 021240|4.06T|4060000000000|55,300|152,771|-25.27%|37|2023-02-15|15/12/2022||1376.58||1011270000000|2022-11-09|15/09/2022|1552.7|1548.9|969800000000|977590000000
2023-01-02 03:00:17|09086|43381|KS 010130|10.81T|10810000000000|544,000|46,536|8.22%|37|2023-04-03|15/12/2022||9644.69||2859960000000|2022-11-14|15/09/2022|13674.21|8795.77|2744000000000|2744000000000
2023-01-02 03:00:20|09087|43473|KS 010950|10.56T|10560000000000|82,800|252,435|-2.45%|37|2023-01-30|15/12/2022||6770.12||10996010000000|2022-10-27|15/09/2022|828.31|3439.59|11122600000000|11120690000000
2023-01-02 03:00:24|09088|979183|KQ 028300|4.01T|4010000000000|28,150|625,034|-11.79%|24|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|-292.99||23990000000|
2023-01-02 03:00:27|09089|979031|KS 003670|13.93T|13930000000000|192,000|662,886|31.25%|26|2023-04-03|15/12/2022||856.5||1012630000000|2022-10-24|15/09/2022|840.37|889.31|1053000000000|1053100000000
2023-01-02 03:00:30|09090|43492|KS 032640|4.75T|4750000000000|10,850|686,538|-18.75%|37|2023-02-02|15/12/2022||330.42||3674340000000|2022-11-04|15/09/2022|397.37|405.69|3501100000000|3500970000000
2023-01-02 03:00:33|09091|43346|KS 018880|4.22T|4220000000000|8,330|539,159|-39.03%|38|2023-02-09|15/12/2022||91.22||2275540000000|2022-11-09|15/09/2022|33.27|68.48|2196000000000|2195810000000
2023-01-02 03:00:37|09092|979607|KQ 066970|5.77T|5770000000000|187,300|309,990|-15.78%|24|2023-02-07|15/12/2022||1586.2||1381940000000|2022-11-16|15/09/2022|2489.89|2409.2|1242500000000|1249000000000
2023-01-02 03:00:41|09093|43371|KS 000720|3.94T|3940000000000|33,350|454,008|-22.16%|37|2023-01-26|15/12/2022||43.63||5692770000000|2022-11-17|15/09/2022|1165.5|1165.5|5251400000000|5156050000000
2023-01-02 03:00:44|09094|43374|KS 011170|6.07T|6070000000000|175,000|114,779|-17.51%|37|2023-02-09|15/12/2022||3695.51||5831090000000|2022-11-08|15/09/2022|1201.12|1382.29|5683000000000|5682020000000
2023-01-02 03:00:48|09095|43366|KS 010140|4.38T|4380000000000|5,080|1,605,958|-8.99%|37|2023-01-31|15/12/2022||-110.96||1667900000000|2022-11-14|15/09/2022|-149.33|-72.67|1400000000000|1400000000000
2023-01-02 03:00:51|09096|43400|KS 004020|4.03T|4030000000000|30,400|291,885|-25.73%|37|2023-01-26|15/12/2022||768.36||6696950000000|2022-11-17|15/09/2022|1941.83|1941.83|6999900000000|6904340000000
2023-01-02 03:00:55|09097|43540|KS 071050|3.05T|3050000000000|52,400|179,354|-33.95%|32|2023-02-09|15/12/2022||10598||528000000000|2022-11-03|15/09/2022|8407|8407|476000000000|470000000000
2023-01-02 03:01:00|09098|1166027|KQ 293490|3.64T|3640000000000|44,450|470,889|-50.82%|13|2023-01-30|15/12/2022||323.6||291730000000|2022-11-02|15/09/2022|411.4|411.4|306900000000|306920000000
2023-01-02 03:01:02|09099|43538|KS 011790|3.01T|3010000000000|90,200|171,565|-48.37%|37|2023-02-08|15/12/2022||875.47||882680000000|2022-11-10|15/09/2022|677|929.39|835000000000|835000000000
2023-01-02 03:01:06|09100|43435|KS 028050|4.36T|4360000000000|22,800|705,913|0%|37|2023-01-26|15/12/2022||680.53||2515000000000|2022-10-28|15/09/2022|619.32|619.32|2457900000000|2415830000000
2023-01-02 03:01:10|09101|1050118|KQ 263750|2.57T|2570000000000|40,600|236,015|-71.04%|24|2023-03-31|15/12/2022||0.83||97350000000|2022-11-09|15/09/2022|347.95|335.08|97300000000|97230000000
2023-01-02 03:01:14|09102|43422|KS 035250|4.73T|4730000000000|22,900|351,216|-4.16%|38|2023-02-13|15/12/2022||426.18||349810000000|2022-11-10|15/09/2022|368.43|350.24|397620000000|397760000000
2023-01-02 03:01:17|09103|1171784|KS 302440|6.23T|6230000000000|74,400|325,387|-66.53%|12|2023-03-01|15/12/2022||1188.37||210330000000|2022-10-31|15/09/2022|270.89|105.87|91100000000|91080000000
2023-01-02 03:01:21|09104|44089|KS 139480|2.37T|2370000000000|96,100|92,629|-35.03%|34|2023-02-09|15/12/2022||1881.44||7537150000000|2022-11-14|15/09/2022|5664.82|5664.82|7707000000000|7707000000000
2023-01-02 03:01:24|09105|43532|KS 000100|4.09T|4090000000000|56,500|167,902|-3.62%|37|2023-02-21|15/12/2022||306.38||464910000000|2022-11-14|15/09/2022|110.42|660.18|431500000000|431500000000
2023-01-02 03:01:28|09106|43465|KS 011070|5.98T|5980000000000|255,000|158,325|-29.95%|37|2023-01-24|15/12/2022||17085.03||6705350000000|2022-10-27|15/09/2022|12764.91|12764.91|5387000000000|5387220000000
2023-01-02 03:01:32|09107|43347|KS 011780|3.28T|3280000000000|122,500|63,483|-23.8%|37|2023-04-03|15/12/2022||5685.39||1999350000000|2022-11-04|15/09/2022|7694.91|7604.99|1887000000000|1887070000000
2023-01-02 03:01:36|09108|43379|KS 086280|6.13T|6130000000000|165,500|61,742|-1.19%|37|2023-04-03|15/12/2022||9199.14||7178150000000|2022-10-28|15/09/2022|6293|6293.33|7014000000000|7017020000000
2023-01-02 03:01:39|09109|43441|KS 006800|3.34T|3340000000000|5,990|645,069|-29.6%|30|2023-02-01|15/12/2022||53.04||533250000000|2022-10-14|15/09/2022|167.86|164.3|451000000000|454330000000
2023-01-02 03:01:42|09110|44101|KS 161390|3.8T|3800000000000|31,050|278,832|-20.03%|35|2023-02-03|15/12/2022||830.55||2192620000000|2022-11-14|15/09/2022|1752.82|1752.82|2300000000000|2300000000000
2023-01-02 03:01:45|09111|43376|KS 097950|6.46T|6460000000000|381,500|28,039|-1.16%|37|2023-02-09|15/12/2022||8738.96||7799650000000|2022-11-14|15/09/2022|10997.6|11472.44|8011920000000|7986000000000
2023-01-02 03:01:49|09112|43856|KS 014680|2T|2000000000000|187,000|38,555|-36.82%|32|2023-02-03|15/12/2022||2728.16||231380000000|2022-11-11|15/09/2022|2998.61|3979.61|216000000000|216000000000
2023-01-02 03:01:52|09113|43407|KS 016360|2.81T|2810000000000|30,900|227,711|-30.62%|30|2023-01-26|15/12/2022||1215.85||367000000000|2022-11-09|15/09/2022|1382.44|1532.63|360000000000|343670000000
2023-01-02 03:01:56|09114|979869|KQ 112040|1.75T|1750000000000|31,600|1,148,378|-82.32%|27|2023-02-08|15/12/2022||1675||116830000000|2022-10-25|15/09/2022|-2527.04|1154|108290000000|108150000000
2023-01-02 03:02:03|09115|43542|KS 024110|7.83T|7830000000000|9,620|716,256|-3.88%|37|2023-02-13|15/12/2022||799.01||2033910000000|2022-10-28|15/09/2022|995|991.89|1891000000000|1964580000000
2023-01-02 03:02:05|09116|1010641|KS 267250|4.4T|4400000000000|56,800|127,621|8.19%|25|2023-04-03|15/12/2022||1699||16038000000000|2022-10-27|15/09/2022|3393.35|1466|17287000000000|15831500000000
2023-01-02 03:02:07|09117|1175253|KS 383220|5.86T|5860000000000|137,000|137,694|-23.81%|8|2023-03-01|15/12/2022||3850.72||675310000000|2022-11-14|15/09/2022|2882.16|2885.32|441700000000|441780000000
2023-01-02 03:02:11|09118|43522|KS 006360|1.8T|1800000000000|20,200|839,528|-46.97%|37|2023-01-25|15/12/2022||615.97||3124410000000|2022-11-14|15/09/2022|1235.38|1235.38|2953000000000|2905270000000
2023-01-02 03:02:14|09119|1163147|KS 326030|4.71T|4710000000000|71,900|103,097|-25%|16|2023-02-07|15/12/2022||-112.95||73120000000|2022-11-10|15/09/2022|-191.54|-338.35|88800000000|88800000000
2023-01-02 03:02:18|09120|43455|KS 005830|3.92T|3920000000000|63,800|128,518|18.15%|32|2023-02-24|15/12/2022||1843.85||3559390000000|2022-11-11|15/09/2022|4237.77|4237.77|3685000000000|3611930000000
2023-01-02 03:02:21|09121|1031094|KS 271560|5.06T|5060000000000|126,000|98,788|20.77%|24|2023-02-14|15/12/2022||2021.48||746770000000|2022-11-14|15/09/2022|2136.66|2136.66|741100000000|741060000000
2023-01-02 03:02:26|09122|43780|KS 008770|3.13T|3130000000000|80,400|307,843|3.59%|37|2023-01-26|15/12/2022||455.42||1390790000000|2022-10-28|15/09/2022|362.83|263.04|1362000000000|1345890000000
2023-01-02 03:02:29|09123|44107|KS 180640|2.52T|2520000000000|35,650|94,806|-40.88%|26|2023-03-01|15/12/2022||6260.06|||2022-11-11|15/09/2022|1806|-1171.88|56530000000|
2023-01-02 03:02:36|09124|980033|KQ 196170|1.79T|1790000000000|40,550|539,007|-34.69%|24|2023-03-01|15/12/2022||277.00||28300000000|2022-11-11|15/09/2022|-136.67|275.00|5540000000|27800000000
2023-01-02 03:02:40|09125|43414|KS 138930|2.11T|2110000000000|6,360|885,278|-23.33%|37|2023-02-09|15/12/2022||216.08||800580000000|2022-10-27|15/09/2022|781.63|715.22|791100000000|828260000000
2023-01-02 03:02:45|09126|43469|KS 010060|1.9T|1900000000000|79,000|181,932|-21.83%|37|2023-02-07|15/12/2022||8770||1201000000000|2022-10-26|15/09/2022|9935.59|5723|1282500000000|1177900000000
2023-01-02 03:02:48|09127|1156618|KS 336260|2.03T|2030000000000|29,300|418,071|-37.92%|13|2023-03-01|15/12/2022||163.16||151440000000|2022-11-14|15/09/2022|19.94|57.17|29600000000|29760000000
2023-01-02 03:02:51|09128|43419|KS 000990|1.61T|1610000000000|37,400|372,822|-48.35%|36|2023-02-07|15/12/2022||2958||466800000000|2022-11-14|15/09/2022|3930.59|2984|447400000000|447400000000
2023-01-02 03:02:54|09129|43962|KS 047810|4.96T|4960000000000|50,400|937,942|58.71%|37|2023-04-03|15/12/2022||246.27||810790000000|2022-10-31|15/09/2022|299.82|299.82|609000000000|608970000000
2023-01-02 03:02:58|09130|942445|KS 204320|1.89T|1890000000000|42,450|221,868|-33.36%|26|2023-02-07|15/12/2022||1282.68||2088420000000|2022-10-27|15/09/2022|2757.86|1477.17|1968000000000|1971190000000
2023-01-02 03:03:02|09131|979725|KQ 086520|2.65T|2650000000000|109,800|650,985|-3.84%|26|2023-02-02|15/12/2022||893.00||1702250000000|2022-11-01|15/09/2022|4141|860.68|1503900000000|1600000000000
2023-01-02 03:03:05|09132|43354|KS 020150|2.39T|2390000000000|52,500|239,717|-60.89%|36|2023-03-01|15/12/2022||634.55||225930000000|2022-11-14|15/09/2022|421.29|510.96|169700000000|169750000000
2023-01-02 03:03:09|09133|43495|KS 012750|2T|2000000000000|57,500|56,772|-21.11%|36|2023-01-26|15/12/2022||729.00||633800000000|2022-10-28|15/09/2022|1236.03|1020|621950000000|621930000000
2023-01-02 03:03:12|09134|43440|KS 128940|3.71T|3710000000000|283,000|30,702|6.25%|32|2023-02-09|15/12/2022||1856.15||364720000000|2022-11-01|15/09/2022|2078.26|1631.13|342100000000|342080000000
2023-01-02 03:03:15|09135|1060774|KS 285130|1.34T|1340000000000|74,900|96,004|-49.6%|22|2023-04-03|15/12/2022||||706630000000|2022-11-14|15/09/2022|1816.45||608000000000|608000000000
2023-01-02 03:03:18|09136|1169264|KS 375500|1.4T|1400000000000|32,300|167,797|-43.7%|10|2023-01-26|15/12/2022||6603||2300500000000|2022-10-27|15/09/2022|3656.58|7156|1849000000000|1849000000000
2023-01-02 03:03:22|09137|979620|KQ 068760|2.45T|2450000000000|67,000|86,779|-43.11%|24|2023-03-06|15/12/2022|||||2022-11-14|15/09/2022|211.15||103800000000|
2023-01-02 03:03:25|09138|979600|KQ 067160|775.6B|775600000000|68,800|254,950|-65.81%|26|2023-04-03|15/12/2022||1449||84700000000|2022-10-28|15/09/2022|1404|1452|81900000000|81900000000
2023-01-02 03:03:28|09139|979248|KQ 035760|2.17T|2170000000000|102,200|126,240|-25.43%|27|2023-04-03|15/12/2022||1488.76||1255570000000|2022-11-08|15/09/2022|-2647.86|2336.14|1179000000000|1154390000000
2023-01-02 03:03:32|09140|43497|KS 078930|4.13T|4130000000000|42,650|120,357|11.25%|37|2023-02-09|15/12/2022||2392.52||6923000000000|2022-11-10|15/09/2022|4862.06|5445.23|7385000000000|7385000000000
2023-01-02 03:03:36|09141|979800|KQ 096530|1.5T|1500000000000|26,800|284,865|-55.41%|27|2023-04-03|15/12/2022||1310||147100000000|2022-11-14|15/09/2022|-217.37|1494|150800000000|135150000000
2023-01-02 03:03:39|09142|1094002|KS 298050|1.49T|1490000000000|331,500|25,723|-43.46%|20|2023-03-31|15/12/2022||||1011000000000|2022-11-10|15/09/2022|4843.7||975000000000|975000000000
2023-01-02 03:03:43|09143|43545|KS 005940|2.7T|2700000000000|8,640|311,858|-30.24%|34|2023-02-03|15/12/2022||406.41||378670000000|2022-11-10|15/09/2022|32|369.35|317000000000|303330000000
2023-01-02 03:03:46|09144|44004|KS 081660|2T|2000000000000|32,500|213,064|-7.67%|34|2023-03-01|15/12/2022||516.00||918470000000|2022-11-14|15/09/2022|986.16|1046|1079500000000|1079500000000
2023-01-02 03:03:50|09145|979520|KQ 058470|2.16T|2160000000000|153,500|45,675|-22.04%|26|2023-03-01|15/12/2022||1759.04||65780000000|2022-11-14|15/09/2022|2547.1|2536.53|90100000000|90100000000
2023-01-02 03:03:53|09146|993306|KS 241560|3.53T|3530000000000|33,450|330,183|-16.2%|26|2023-02-15|15/12/2022||1877.7||2356160000000|2022-10-28|15/09/2022|1245.96|1245.96|2378950000000|2378900000000
2023-01-02 03:03:56|09147|43362|KS 010620|3.77T|3770000000000|81,200|201,540|21.29%|37|2023-02-08|15/12/2022||599||1000290000000|2022-11-14|15/09/2022|2685.63|310|882000000000|882140000000
2023-01-02 03:04:00|09148|43892|KS 019170|1.12T|1120000000000|21,150|592,505|-32.86%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-183.2||53380000000|
2023-01-02 03:04:04|09149|43484|KS 004170|2.16T|2160000000000|216,500|53,482|-14.96%|38|2023-04-03|15/12/2022||12204.61||2195140000000|2022-11-10|15/09/2022|8314.88|8218.07|1955090000000|1955060000000
2023-01-02 03:04:09|09150|43838|KS 012510|915.42B|915420000000|37,000|69,291|-48.84%|28|2023-04-03|15/12/2022||340||85580000000|2022-11-09|15/09/2022|293|293|77440000000|77400000000
2023-01-02 03:04:12|09151|43352|KS 030000|2.33T|2330000000000|22,100|240,794|-1.31%|37|2023-01-31|15/12/2022||483.33||1112240000000|2022-11-14|15/09/2022|629|484.85|1126000000000|1126050000000
2023-01-02 03:04:16|09152|1094000|KS 298020|1.19T|1190000000000|331,000|24,799|-34.74%|20|2023-03-31|15/12/2022||||2428000000000|2022-11-11|15/09/2022|-21962.08||2167000000000|2450000000000
2023-01-02 03:04:19|09153|50596|KS 064350|3.1T|3100000000000|28,450|2,975,460|39.42%|26|2023-04-03|15/12/2022||141.00||913000000000|2022-11-17|15/09/2022|301.75|141.00|713000000000|713000000000
2023-01-02 03:04:22|09154|43377|KS 000120|1.87T|1870000000000|92,800|93,179|-26.51%|37|2023-02-09|15/12/2022||2215.31||3260030000000|2022-11-14|15/09/2022|2820.71|2820.71|3113200000000|3113200000000
2023-01-02 03:04:25|09155|43590|KS 001450|2.31T|2310000000000|29,100|366,782|26.58%|31|2023-02-23|15/12/2022||714.34||3531600000000|2022-11-16|15/09/2022|1621.09|1621.09|3615850000000|3541050000000
2023-01-02 03:04:29|09156|43527|KS 036460|3.11T|3110000000000|33,300|244,663|-13.04%|38|2023-04-03|15/12/2022||4284||15449530000000|2022-11-13|15/09/2022|-3277.58|-2505|10734300000000|10734180000000
2023-01-02 03:04:31|09157|942842|KS 112610|2.58T|2580000000000|69,600|296,464|6.54%|26|2023-02-08|15/12/2022||450.41||484930000000|2022-11-14|15/09/2022|128.61|128.61|323100000000|347520000000
2023-01-02 03:04:35|09158|979336|KQ 041510|1.81T|1810000000000|74,000|453,255|1.08%|27|2023-03-01|15/12/2022||596.67||218480000000|2022-11-14|15/09/2022|1084.12|568.80|238100000000|238060000000
2023-01-02 03:04:39|09159|43485|KS 120110|1.29T|1290000000000|40,550|81,140|-41.61%|27|2023-02-09|15/12/2022||1899||1359300000000|2022-11-14|15/09/2022|1027.84|2499|1258800000000|1258800000000
2023-01-02 03:04:43|09160|43503|KS 006280|1.48T|1480000000000|130,000|39,284|-40.14%|33|2023-02-14|15/12/2022||-974.00||375670000000|2022-11-01|15/09/2022|3286.15|5153|354700000000|471840000000
2023-01-02 03:04:46|09161|43364|KS 004000|1.44T|1440000000000|56,200|56,308|-24.67%|36|2023-04-03|15/12/2022||3189||648150000000|2022-10-27|15/09/2022|885.32|4060|628500000000|628500000000
2023-01-02 03:04:49|09162|43775|KS 008560|3.32T|3320000000000|6,190|2,187,405|22.14%|26|2023-02-06|15/12/2022||964||341000000000|2022-11-30|15/09/2022|1023|1023|355000000000|355000000000
2023-01-02 03:04:54|09163|43356|KS 012450|3.79T|3790000000000|73,700|540,669|56.67%|37|2023-02-24|15/12/2022||1190||2282550000000|2022-10-31|15/09/2022|1296.28|1093|1398000000000|1397850000000
2023-01-02 03:04:57|09164|43415|KS 017800|1.16T|1160000000000|27,550|103,253|-32.04%|34|2023-03-01|15/12/2022||||613200000000|2022-11-14|15/09/2022|-341.1||546600000000|508800000000
2023-01-02 03:05:01|09165|43955|KS 039490|2.14T|2140000000000|80,300|59,755|-22.52%|27|2023-03-02|15/12/2022||16530||337500000000|2022-11-11|15/09/2022|16370|16370|329000000000|316500000000
2023-01-02 03:05:06|09166|44087|KS 139130|1.18T|1180000000000|6,890|576,975|-26.12%|37|2023-02-08|15/12/2022||290.84||562370000000|2022-11-03|15/09/2022|643.23|1130.71|479000000000|499490000000
2023-01-02 03:05:09|09167|43517|KS 000880|2.51T|2510000000000|25,500|155,367|-17.83%|37|2023-02-27|15/12/2022||1226||15737250000000|2022-10-31|15/09/2022|5936.73|2513|16838000000000|16838000000000
2023-01-02 03:05:12|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
2023-01-02 03:05:15|09169|44106|KS 175330|1.53T|1530000000000|8,000|357,312|-5.03%|26|2023-01-31|15/12/2022||507.8||475000000000|2022-11-03|15/09/2022|835.37|835.37|462500000000|458000000000
2023-01-02 03:05:19|09170|43537|KS 002380|1.5T|1500000000000|200,500|23,211|-35.08%|38|2023-02-16|15/12/2022||||1667000000000|2022-11-03|15/09/2022|-36443.08||1740000000000|1672000000000
2023-01-02 03:05:22|09171|979251|KQ 035900|2.24T|2240000000000|64,600|261,689|29.98%|25|2023-03-01|15/12/2022||674.55||107470000000|2022-11-17|15/09/2022|685.1|681.09|95100000000|93790000000
2023-01-02 03:05:26|09172|43548|KS 000060|3.28T|3280000000000|49,200|259,086|48.73%|39|2023-03-01|15/12/2022||626.06||2506000000000|2022-11-02|15/09/2022|2271|1170.44|2503000000000|2467000000000
2023-01-02 03:05:29|09173|43499|KS 001040|2.39T|2390000000000|84,100|35,504|0.84%|36|2023-03-29|15/12/2022||3113.39||10475300000000|2022-11-14|15/09/2022|4302.98|4302.98|10891500000000|10891500000000
2023-01-02 03:05:32|09174|43443|KS 002790|2.85T|2850000000000|33,750|321,307|-22.21%|27|2023-02-02|15/12/2022||126.66||1200310000000|2022-11-29|15/09/2022|212.46|212.46|1021900000000|1021900000000
2023-01-02 03:05:35|09175|1057402|KS 282330|3.64T|3640000000000|200,000|42,094|42.96%|23|2023-04-03|15/12/2022||2710.71||1922550000000|2022-11-14|15/09/2022|3875.72|3815.12|2056000000000|2055880000000
2023-01-02 03:05:38|09176|979797|KQ 095700|540.62B|540620000000|18,400|86,283|-66.34%|24|2023-03-01|15/12/2022||-1283||1000000000|2022-11-14|15/09/2022|-704.47|-194.20|2390000000|
2023-01-02 03:05:42|09177|980144|KQ 240810|1.19T|1190000000000|24,850|190,388|-41.13%|26|2023-03-15|15/12/2022||430.16||296620000000|2022-11-15|15/09/2022|966.39|1033.32|283100000000|283030000000
2023-01-02 03:05:45|09178|43405|KS 028670|3.06T|3060000000000|5,490|1,602,430|2.96%|28|2023-02-09|15/12/2022||214.00||1575000000000|2022-11-11|15/09/2022|312.03|345.33|1836500000000|1544000000000
2023-01-02 03:05:48|09179|979975|KQ 145020|1.6T|1600000000000|136,000|33,536|-10.81%|26|2023-02-08|15/12/2022||1327.25||71650000000|2022-11-10|15/09/2022|1171.06|1171.06|70700000000|70700000000
2023-01-02 03:05:52|09180|43816|KS 011000|553.65B|553650000000|7,200|695,702|-55.06%|23|2022-11-14|15/09/2022|-101.95||12550000000||2022-08-16|15/06/2022|-141.65||14390000000|
2023-01-02 03:05:55|09181|43783|KS 008930|2.23T|2230000000000|32,100|87,140|-38.46%|25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|227.57||251900000000|
2023-01-02 03:05:58|09182|44084|KS 138040|5.23T|5230000000000|41,500|491,692|-1.59%|24|2023-02-09|15/12/2022||||834000000000|2022-11-30|15/09/2022|2475.41||1103300000000|1103300000000
2023-01-02 03:06:01|09183|979860|KS 108320|1.17T|1170000000000|82,700|136,918|-50.57%|27|2023-04-03|15/12/2022||1763.88||536380000000|2022-11-16|15/09/2022|2865.04|2865.04|478640000000|512260000000
2023-01-02 03:06:05|09184|979402|KQ 048260|1.39T|1390000000000|135,700|119,047|-4.41%|27|2023-04-03|15/12/2022||2895||285400000000|2022-10-25|15/09/2022|2765.31|1898|279600000000|270280000000
2023-01-02 03:06:09|09185|1142473|KQ 278280|2.17T|2170000000000|221,400|44,930|-36.17%|18|2023-03-01|15/12/2022||2123||89380000000|2022-11-11|15/09/2022|1698.05|1468|84600000000|84600000000
2023-01-02 03:06:13|09186|43447|KS 011210|1.31T|1310000000000|51,500|109,746|-35.67%|37|2023-01-27|15/12/2022||4573.5||2186810000000|2022-10-28|15/09/2022|-577|1357|2080000000000|2080060000000
2023-01-02 03:06:15|09187|1161063|KS 336370|1.14T|1140000000000|30,700|178,908|-64.45%|15|2023-04-03|15/12/2022||-464.74||124190000000|2022-11-30|15/09/2022|-273.31|-273.31|105600000000|108670000000
2023-01-02 03:06:19|09188|43536|KS 047040|1.72T|1720000000000|4,020|899,195|-28.34%|37|2023-02-08|15/12/2022||340.55||2757800000000|2022-11-14|15/09/2022|416.56|302.84|2521000000000|2492690000000
2023-01-02 03:06:22|09189|979610|KQ 067630|1.08T|1080000000000|10,500|524,348|-11.72%|23|2022-11-14|15/09/2022|118.65||40290000000||2022-08-12|15/06/2022|69||15870000000|
2023-01-02 03:06:26|09190|1055288|KQ 253450|2.59T|2590000000000|82,900|131,674|-8.35%|25|2023-02-09|15/12/2022||389.50||162510000000|2022-11-08|15/09/2022|594.26|647.00|228900000000|228940000000
2023-01-02 03:06:29|09191|43751|KS 007070|2.88T|2880000000000|27,550|161,495|-8.22%|33|2023-02-07|15/12/2022||338.85||2856350000000|2022-11-08|15/09/2022|398.24|393.48|2956000000000|2950290000000
2023-01-02 03:06:32|09192|43486|KS 052690|2.08T|2080000000000|54,600|280,220|-35.18%|36|2023-03-01|15/12/2022||448.50||201800000000|2022-11-14|15/09/2022|15.44|17.00|108000000000|153400000000
2023-01-02 03:06:35|09193|43436|KS 042660|2.03T|2030000000000|18,700|266,816|-16.92%|37|2023-02-27|15/12/2022||-1680.15||1762740000000|2022-11-17|15/09/2022|-2237.34|-2237.34|1428830000000|1285420000000
2023-01-02 03:06:39|09194|43372|KS 069960|1.29T|1290000000000|58,200|59,229|-22.24%|37|2023-02-09|15/12/2022||2774.68||1355750000000|2022-11-14|15/09/2022|2134.14|2280.66|1372100000000|1211010000000
2023-01-02 03:06:45|09195|43446|KS 088350|2.08T|2080000000000|2,645|1,268,940|-6.64%|39|2023-02-09|15/12/2022||140.01||3496240000000|2022-10-31|15/09/2022|102.5|95.49|3559000000000|3443470000000
2023-01-02 03:06:49|09196|43368|KS 001230|1.08T|1080000000000|10,900|312,928|-29.87%|38|2023-03-01|15/12/2022||1462||1961200000000|2022-11-14|15/09/2022|1458|1403|2035100000000|2035000000000
2023-01-02 03:06:53|09197|979666|KQ 078340|708.51B|708510000000|58,100|136,936|-62.77%|27|2023-02-09|15/12/2022||1835||213710000000|2022-11-14|15/09/2022|117|502|186200000000|186160000000
2023-01-02 03:06:55|09198|1165861|KQ 357780|1.69T|1690000000000|215,800|15,364|-22.19%|12|2023-03-01|15/12/2022||5046.27||280780000000|2022-11-14|15/09/2022|6080.08|5361.79|276200000000|276170000000
2023-01-02 03:06:59|09199|979174|KS 026960|1.99T|1990000000000|19,800|46,400|-35.16%|24|2023-02-27|15/12/2022|||||2022-11-17|15/09/2022|186.29||140500000000|
2023-01-02 03:07:02|09200|979813|KQ 098460|794.24B|794240000000|12,600|204,490|-45.99%|27|2023-02-03|15/12/2022||||68770000000|2022-11-14|15/09/2022|320.64|740|72200000000|72200000000
2023-01-02 03:07:05|09201|979202|KQ 032500|925.84B|925840000000|26,300|100,563|-35.6%|25|2023-03-01|15/12/2022||-77.49||37970000000|2022-11-14|15/09/2022|-33.54|-35.15|53510000000|40910000000
2023-01-02 03:07:07|09202|979963|KQ 140410|347.65B|347650000000|13,200|132,714|-81.97%|24|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|80.81||8020000000|
2023-01-02 03:07:11|09203|43509|KS 006260|1.91T|1910000000000|68,000|95,167|29.57%|37|2023-02-02|15/12/2022||1706||5501700000000|2022-11-14|15/09/2022|4896.32|1985|3859000000000|3858900000000
2023-01-02 03:07:15|09204|43383|KS 023530|2.57T|2570000000000|90,700|49,243|3.78%|38|2023-02-09|15/12/2022||5477.59||3931930000000|2022-11-14|15/09/2022|-4001.52|-4001.52|4013000000000|4010690000000
2023-01-02 03:07:18|09205|979969|KQ 141080|1.09T|1090000000000|42,750|204,321|-23.39%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-134.74||6390000000|
2023-01-02 03:07:21|09206|43458|KS 000080|1.77T|1770000000000|24,550|142,717|-16.92%|37|2023-03-01|15/12/2022||216.95||605080000000|2022-11-11|15/09/2022|474.56|403.45|657400000000|657300000000
2023-01-02 03:07:25|09207|1093998|KS 294870|675.45B|675450000000|9,750|191,556|-56.11%|20|2023-01-31|15/12/2022||1236||861000000000|2022-11-14|15/09/2022|439.5|786.03|738000000000|738000000000
2023-01-02 03:07:27|09208|979909|KQ 122870|811.7B|811700000000|47,050|235,202|-15.71%|26|2023-02-22|15/12/2022||568.00||161410000000|2022-11-14|15/09/2022|903.06|471.02|114700000000|114740000000
2023-01-02 03:07:30|09209|979037|KQ 005290|1.49T|1490000000000|30,500|507,035|-39.9%|26|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|1068.67||377100000000|
2023-01-02 03:07:34|09210|1155483|KS 272210|1.97T|1970000000000|10,600|460,273|-33.13%|17|2023-03-31|15/12/2022||115.88||754730000000|2022-10-27|15/09/2022|19.09|138.73|459400000000|602450000000
2023-01-02 03:07:37|09211|43964|KS 051600|1.49T|1490000000000|32,700|182,907|-13.75%|37|2023-02-14|15/12/2022||1142||390930000000|2022-11-14|15/09/2022|535.76|565.63|342000000000|328880000000
2023-01-02 03:07:40|09212|940989|KS 192820|840.71B|840710000000|71,200|80,048|-17.28%|26|2023-03-01|15/12/2022||1961.74||434650000000|2022-11-14|15/09/2022|999.58|1957.7|396900000000|396900000000
2023-01-02 03:07:45|09213|43535|KS 047050|2.79T|2790000000000|22,000|415,312|0.45%|37|2023-04-03|15/12/2022||697.50||9778200000000|2022-10-24|15/09/2022|886.06|987.00|9041100000000|9614080000000
2023-01-02 03:07:48|09214|44065|KS 111770|2.15T|2150000000000|45,000|89,086|5.5%|26|2023-03-01|15/12/2022||1161||843520000000|2022-11-17|15/09/2022|5162.85|2160|1162300000000|1079650000000
2023-01-02 03:07:51|09215|43476|KS 010120|1.59T|1590000000000|54,900|90,090|1.43%|33|2023-01-27|15/12/2022||992.00||841800000000|2022-11-28|15/09/2022|469.39|1173|839000000000|818000000000
2023-01-02 03:07:55|09216|43502|KS 093370|1.01T|1010000000000|10,850|581,090|-53.03%|35|2023-02-07|15/12/2022||504.99||169600000000|2022-11-14|15/09/2022|181.94|242.94|162600000000|162600000000
2023-01-02 03:07:58|09217|979307|KQ 039030|758.8B|758800000000|66,000|51,516|-44.77%|27|2023-03-01|15/12/2022||||106350000000|2022-11-11|15/09/2022|2544.03||115800000000|117950000000
2023-01-02 03:08:01|09218|43427|KS 029780|3.3T|3300000000000|29,400|60,939|-6.51%|37|2023-03-29|15/12/2022||753.63||919000000000|2022-10-25|15/09/2022|1317.09|1314.16|1109200000000|1109330000000
2023-01-02 03:08:04|09219|1156086|KQ 235980|469.05B|469050000000|22,300|51,599|-62.03%|17|2022-11-11|15/09/2022|-397.08||||2022-08-12|15/06/2022|-380.94|||
2023-01-02 03:08:08|09220|43791|KS 009240|637.39B|637390000000|43,350|49,608|-51.57%|36|2023-02-08|15/12/2022||-269||532200000000|2022-11-14|15/09/2022|-509|-509|477300000000|477200000000
2023-01-02 03:08:12|09221|43501|KS 042670|1.58T|1580000000000|7,380|2,357,877|11.16%|37|2023-02-14|15/12/2022||-11.00||1190000000000|2022-11-14|15/09/2022|326.54|47.50|1177000000000|1177000000000
2023-01-02 03:08:15|09222|994082|KQ 215600|1.07T|1070000000000|7,000|2,434,933|-42.23%|24|2023-02-06|15/12/2022|||||2022-11-14|15/09/2022|-139.1||2360000000|
2023-01-02 03:08:19|09223|43392|KS 003410|2.89T|2890000000000|5,590|361,233|-26.07%|34|2023-02-22|15/12/2022||102.42||576750000000|2022-11-03|15/09/2022|40.76|112.25|475000000000|474900000000
2023-01-02 03:08:22|09224|43506|KS 004800|1.34T|1340000000000|66,400|44,305|-29.14%|37|2023-04-03|15/12/2022||4220||1095000000000|2022-10-28|15/09/2022|-2007|2156|869000000000|1003000000000
2023-01-02 03:08:25|09225|50597|KS 185750|1T|1000000000000|82,800|17,953|-21.49%|26|2023-03-01|15/12/2022||1187||380100000000|2022-11-17|15/09/2022|2453.06|1870|380700000000|378710000000
2023-01-02 03:08:28|09226|989514|KQ 237690|1.65T|1650000000000|86,800|68,940|-37.36%|26|2023-03-31|15/12/2022||420.00||74910000000|2022-10-27|15/09/2022|542.11|477.00|60800000000|60810000000
2023-01-02 03:08:32|09227|43454|KS 004990|2.21T|2210000000000|30,100|183,836|2.51%|37|2023-03-01|15/12/2022||251.00||3586000000000|2022-11-28|15/09/2022|1554.21|668.71|3818000000000|3790500000000
2023-01-02 03:08:35|09228|979716|KQ 085660|742.74B|742740000000|13,000|164,921|-34.59%|26|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|-36.83||215700000000|
2023-01-02 03:08:38|09229|979561|KQ 064760|1.1T|1100000000000|91,300|25,151|-37.64%|26|2023-02-03|15/12/2022||||82200000000|2022-11-17|15/09/2022|2145.92||82000000000|81500000000
2023-01-02 03:08:42|09230|43494|KS 004370|1.78T|1780000000000|348,000|14,892|10.2%|37|2023-02-02|15/12/2022||5391.18||822580000000|2022-11-14|15/09/2022|4891.08|4891.08|813000000000|813000000000
2023-01-02 03:08:46|09231|979308|KQ 039200|655.53B|655530000000|17,650|191,436|-49.77%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-205.45||1110000000|
2023-01-02 03:08:49|09232|979532|KQ 060250|518.13B|518130000000|12,950|264,135|-56.51%|27|2023-02-09|15/12/2022||205.25||222450000000|2022-11-07|15/09/2022|307.4|215.1|209700000000|209700000000
2023-01-02 03:08:53|09233|43456|KS 000210|1.3T|1300000000000|58,100|54,170|-3.12%|37|2023-01-26|15/12/2022||5450||1570200000000|2022-11-14|15/09/2022|-1634.95|2257|1489800000000|1547700000000
2023-01-02 03:08:57|09234|1142481|KQ 298380|921.88B|921880000000|22,750|338,593|3.85%|18|2022-11-14|15/09/2022|575.96||38380000000||2022-08-12|15/06/2022|44.81||16140000000|
2023-01-02 03:08:59|09235|1123978|KS 307950|3.13T|3130000000000|97,300|38,762|-28.84%|23|2023-04-03|15/12/2022||978.50||756950000000|2022-10-28|15/09/2022|1138.77|798.50|730000000000|730000000000
2023-01-02 03:09:03|09236|43516|KS 000150|1.39T|1390000000000|78,800|127,654|-29.75%|37|2023-02-15|15/12/2022||837.69||4492000000000|2022-11-14|15/09/2022|-3743.3|2329|4350500000000|4350500000000
2023-01-02 03:09:07|09237|979714|KQ 084990|397.14B|397140000000|10,300|154,858|-53.96%|24|2023-02-27|15/12/2022||-403.17||1310000000|2022-11-14|15/09/2022|-294.34|-294.34|769980000|769980000
2023-01-02 03:09:11|09238|43512|KS 001120|1.51T|1510000000000|33,200|203,531|29.68%|35|2023-04-03|15/12/2022||2078||4687340000000|2022-11-14|15/09/2022|5240.45|2106|4709400000000|4781960000000
2023-01-02 03:09:14|09239|43351|KS 009420|902.29B|902290000000|17,900|126,176|-17.34%|24|2023-03-01|15/12/2022||71.63||28900000000|2022-11-14|15/09/2022|14.49||29600000000|30700000000
2023-01-02 03:09:17|09240|1006368|KQ 183490|139.5B|139500000000|1,680|856,542|-81.37%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-111.53||5630000000|
2023-01-02 03:09:19|09241|1153711|KS 013890|640.35B|640350000000|34,600|50,596|-50.28%|19|2023-04-03|15/12/2022||||346000000000|2022-11-07|15/09/2022|699.72||286000000000|313000000000
2023-01-02 03:09:22|09242|979505|KQ 056190|1.3T|1300000000000|35,800|74,893|0.42%|27|2023-02-20|15/12/2022||1133.27||471660000000|2022-11-17|15/09/2022|318.28|931.46|417810000000|418230000000
2023-01-02 03:09:25|09243|43669|KS 003690|742.47B|742470000000|6,750|256,979|-11.78%|30|2023-02-02|15/12/2022||||1527000000000|2022-11-30|15/09/2022|453.26||1685000000000|1685000000000
2023-01-02 03:09:29|09244|44102|KS 161890|823.72B|823720000000|39,950|75,977|1.49%|26|2023-03-01|15/12/2022||866.50||509940000000|2022-11-14|15/09/2022|34.68|689.00|473500000000|473500000000
2023-01-02 03:09:32|09245|43954|KS 039130|937.14B|937140000000|58,600|115,620|-17.86%|30|2023-04-03|15/12/2022||496.6||65900000000|2022-11-04|15/09/2022|-1186.33|-438.1|37000000000|37500000000
2023-01-02 03:09:35|09246|980115|KQ 222800|842.32B|842320000000|25,950|323,380|-42.83%|26|2023-02-28|15/12/2022||1787||418730000000|2022-11-04|15/09/2022|3113|1357|474300000000|493570000000
2023-01-02 03:09:38|09247|979403|KQ 048410|1.09T|1090000000000|27,250|596,720|8.12%|23|2022-11-14|15/09/2022|84.72||2380000000||2022-08-16|15/06/2022|-149.15||1410000000|
2023-01-02 03:09:41|09248|1141769|KQ 268600|434.4B|434400000000|11,300|317,747|-46.91%|20|2022-11-14|15/09/2022|-423.77||4720000000||2022-08-16|15/06/2022|-469.36||4760000000|
2023-01-02 03:09:44|09249|43957|KS 042700|1.19T|1190000000000|11,550|351,843|-38.97%|26|2023-03-31|15/12/2022||193.50||67800000000|2022-11-07|15/09/2022|395.33|761.00|80300000000|80300000000
2023-01-02 03:09:47|09250|979234|KQ 034230|1.51T|1510000000000|16,950|543,617|12.37%|27|2023-02-09|15/12/2022||722.12||196890000000|2022-11-14|15/09/2022|-4.67|-4.67|135670000000|175910000000
2023-01-02 03:09:50|09251|1166423|KQ 323990|519.87B|519870000000|34,650|226,565|-19.7%|12|2022-11-14|15/09/2022|-110.31||||2022-08-16|15/06/2022|-86.89|||
2023-01-02 03:09:54|09252|979022|KQ 000250|966.58B|966580000000|43,800|282,641|1.27%|25|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|116.51||43830000000|
2023-01-02 03:09:57|09253|979168|KQ 025980|577.35B|577350000000|6,440|425,303|-38.96%|26|2023-03-01|15/12/2022||||107000000000|2022-11-14|15/09/2022|343.4||90870000000|
2023-01-02 03:10:01|09254|43518|KS 007310|1.76T|1760000000000|458,500|3,063|3.4%|38|2023-02-06|15/12/2022||||778850000000|2022-11-14|15/09/2022|7524.02||822000000000|824500000000
2023-01-02 03:10:06|09255|43393|KS 003000|598.98B|598980000000|9,130|202,300|-29.3%|31|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|-10.13||49640000000|
2023-01-02 03:10:08|09256|43936|KS 032350|748.64B|748640000000|13,150|531,803|-23.08%|24|2023-03-01|15/12/2022||||67850000000|2022-11-17|15/09/2022|-941.95||56500000000|60200000000
2023-01-02 03:10:13|09257|43470|KS 005690|678.05B|678050000000|11,200|327,633|-12.64%|30|2023-02-06|15/12/2022||||17800000000|2022-11-07|15/09/2022|64.64||17260000000|
2023-01-02 03:10:17|09258|979729|KQ 086900|806.18B|806180000000|127,400|26,784|-7.11%|27|2023-04-03|15/12/2022||831.7||48600000000|2022-11-14|15/09/2022|2203|449.28|53300000000|49150000000
2023-01-02 03:10:20|09259|43711|KS 005250|763.88B|763880000000|16,750|58,971|-37.2%|23|2022-11-14|15/09/2022|46.13||553700000000||2022-08-16|15/06/2022|-138.92||517100000000|
2023-01-02 03:10:23|09260|43459|KS 010780|859.31B|859310000000|27,300|72,009|-36.38%|36|2023-04-03|15/12/2022||1031||526050000000|2022-11-14|15/09/2022|1785|1994|591000000000|596950000000
2023-01-02 03:10:26|09261|43764|KS 007700|1.19T|1190000000000|30,350|628,329|-7.96%|26|2023-03-30|15/12/2022||4026||434900000000|2022-11-14|15/09/2022|866.57|1898|443600000000|274500000000
2023-01-02 03:10:30|09262|43386|KS 004490|561.68B|561680000000|42,500|63,062|-43.21%|36|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|975||355000000000|
2023-01-02 03:10:34|09263|43650|KS 003090|846.18B|846180000000|20,100|35,162|-35.27%|24|2023-03-06|15/12/2022||960.66||402430000000|2022-11-14|15/09/2022|935.65|589.76|432800000000|406600000000
2023-01-02 03:10:38|09264|979836|KQ 101490|504.09B|504090000000|26,650|211,921|-27.72%|26|2023-03-31|15/12/2022|||||2022-11-14|15/09/2022|306.85||31580000000|
2023-01-02 03:10:41|09265|43992|KS 079160|808.88B|808880000000|16,950|187,007|-33.13%|33|2023-02-09|15/12/2022||314.00||423850000000|2022-11-14|15/09/2022|-658|172.00|384550000000|384550000000
2023-01-02 03:10:46|09266|43353|KS 069620|1.75T|1750000000000|163,000|33,465|8.11%|34|2023-04-03|15/12/2022||3866.96||325730000000|2022-10-31|15/09/2022|1916.5|1916.5|316700000000|314530000000
2023-01-02 03:10:49|09267|979751|KQ 089980|422.5B|422500000000|27,850|49,671|-46.18%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|246||48240000000|
2023-01-02 03:10:53|09268|980024|KS 192080|788.88B|788880000000|46,350|54,342|-18.91%|26|2023-02-02|15/12/2022||1821.08||161620000000|2022-11-09|15/09/2022|23.82|-135.97|160000000000|160770000000
2023-01-02 03:10:56|09269|43439|KS 001740|848.67B|848670000000|3,855|328,107|-22.81%|33|2023-02-09|15/12/2022||68.50||2654350000000|2022-11-17|15/09/2022|2.4|117.00|2476500000000|2577300000000
2023-01-02 03:10:59|09270|980007|KS 178920|848.69B|848690000000|29,050|101,802|-47.1%|26|2023-01-23|15/12/2022||1201||66530000000|2022-10-24|15/09/2022|462.02|-11.00|70300000000|70250000000
2023-01-02 03:11:05|09271|43482|KS 103140|919.13B|919130000000|33,050|85,232|6.42%|37|2023-02-08|15/12/2022||1312||1095840000000|2022-11-14|15/09/2022|854.09|880.50|1028300000000|1028300000000
2023-01-02 03:11:09|09272|979624|KQ 069080|449.37B|449370000000|14,850|53,335|-48.27%|26|2023-02-09|15/12/2022||399||55600000000|2022-11-04|15/09/2022|474|474|59600000000|59600000000
2023-01-02 03:11:12|09273|989513|KQ 144510|667.49B|667490000000|47,350|47,488|-52.61%|24|2023-04-03|15/12/2022||||43700000000|2022-11-14|15/09/2022|477.49||52400000000|52400000000
2023-01-02 03:11:16|09274|43933|KS 031430|883.58B|883580000000|23,800|112,304|-16.49%|30|2023-04-03|15/12/2022||3738||458060000000|2022-11-14|15/09/2022|455.19|2685|387500000000|388500000000
2023-01-02 03:11:20|09275|43490|KS 020000|594.28B|594280000000|26,400|51,828|-25%|37|2023-02-08|15/12/2022||1584||476240000000|2022-11-14|15/09/2022|981.78|1146|335000000000|334800000000
2023-01-02 03:11:24|09276|979711|KQ 084370|457.69B|457690000000|21,900|138,304|-57.16%|27|2023-03-31|15/12/2022||248.91||63530000000|2022-11-14|15/09/2022|382.26|382.26|62500000000|62500000000
2023-01-02 03:11:28|09277|979696|KQ 082270|465.48B|465480000000|11,350|114,491|-34.29%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-62.15||19940000000|
2023-01-02 03:11:31|09278|979806|KS 097520|493.4B|493400000000|27,400|36,224|-51.57%|22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2023-01-02 03:11:34|09279|979406|KQ 048530|296.51B|296510000000|8,180|265,110|-60.9%|24|2023-01-25|15/12/2022||27.22||8190000000|2022-11-14|15/09/2022|-49.67|23.42|2830000000|8710000000
2023-01-02 03:11:38|09280|979231|KQ 033640|355.87B|355870000000|15,150|105,907|-59.97%|25|2023-04-03|15/12/2022||757.00||198300000000|2022-11-14|15/09/2022|-267.78|727.50|158400000000|175200000000
2023-01-02 03:11:42|09281|979393|KQ 046890|569.45B|569450000000|9,990|154,987|-34.74%|27|2023-02-06|15/12/2022||182.69||269880000000|2022-11-14|15/09/2022|259.52|201.33|284100000000|284110000000
2023-01-02 03:11:46|09282|43504|KS 069260|767.42B|767420000000|19,500|94,317|-13.61%|33|2023-02-08|15/12/2022||593.29||322000000000|2022-11-14|15/09/2022|757.82|694.52|351800000000|359700000000
2023-01-02 03:11:49|09283|43662|KS 003540|801.59B|801590000000|12,250|52,934|-32.71%|28|2023-02-09|15/12/2022|||||2022-11-14|15/09/2022|430.55||137000000000|194000000000
2023-01-02 03:11:53|09284|43511|KS 005850|1.06T|1060000000000|24,150|183,263|-22.28%|38|2023-03-01|15/12/2022||998.12||1179000000000|2022-11-14|15/09/2022|816.08|758.06|1071200000000|1071400000000
2023-01-02 03:11:56|09285|1167674|KS 363280|369.11B|369110000000|10,350|88,891|-63.12%|10|2023-03-01|15/12/2022||1721||89000000000|2022-11-14|15/09/2022|1028.64|-745.00|101400000000|82000000000
2023-01-02 03:11:59|09286|979965|KQ 140860|786.17B|786170000000|111,600|31,707|-26.01%|24|2023-04-03|15/12/2022||-582.00||43100000000|2022-11-14|15/09/2022|2478.92|2935|37000000000|37000000000
2023-01-02 03:12:02|09287|43406|KS 025540|534.32B|534320000000|52,400|13,228|-31.32%|38|2023-02-28|15/12/2022|||||2022-11-17|15/09/2022|2434.69||291000000000|
2023-01-02 03:12:06|09288|980069|KQ 213420|963.8B|963800000000|38,750|100,266|-30.02%|26|2023-03-01|15/12/2022||441.38||49430000000|2022-11-10|15/09/2022|473.89|309.29|47100000000|48870000000
2023-01-02 03:12:10|09289|979945|KQ 131970|364.18B|364180000000|26,750|162,439|-45.95%|26|2023-03-01|15/12/2022||1417||64550000000|2022-11-10|15/09/2022|541.59|1035|68300000000|68300000000
2023-01-02 03:12:12|09290|1142478|KQ 290650|571.66B|571660000000|22,650|184,838|-37.02%|20|2023-03-01|15/12/2022||||18100000000|2022-11-14|15/09/2022|14.04||12790000000|16600000000
2023-01-02 03:12:16|09291|979724|KQ 086450|705.48B|705480000000|16,300|68,391|-24.54%|25|2023-03-01|15/12/2022||||162500000000|2022-11-17|15/09/2022|264.21||159700000000|159700000000
2023-01-02 03:12:20|09292|43533|KS 006650|1.06T|1060000000000|164,000|41,061|-9.56%|37|2023-02-24|15/12/2022||-5633.6||613000000000|2022-11-14|15/09/2022|-6282.38|-6282.38|473000000000|473000000000
2023-01-02 03:12:22|09293|43906|KS 023590|828.5B|828500000000|19,050|48,439|-16.01%|28|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|2253||2747600000000|
2023-01-02 03:12:26|09294|43358|KS 006120|586.65B|586650000000|29,800|28,852|-35.24%|34|2023-03-02|15/12/2022|||||2022-11-14|15/09/2022|12472||1883800000000|
2023-01-02 03:12:30|09295|980097|KQ 218410|548.17B|548170000000|22,200|102,009|-36.89%|24|2023-03-30|15/12/2022||1515||41200000000|2022-11-14|15/09/2022|48.39|-119.00|29300000000|30700000000
2023-01-02 03:12:34|09296|959129|KS 079550|2.28T|2280000000000|89,000|231,255|34.99%|26|2023-02-24|15/12/2022||1145||657380000000|2022-11-11|15/09/2022|3464.28|1204|695750000000|626760000000
2023-01-02 03:12:37|09297|979266|KQ 036540|630.45B|630450000000|3,830|422,889|-50.07%|26|2023-04-03|15/12/2022||||180100000000|2022-11-11|15/09/2022|93.94||182700000000|179850000000
2023-01-02 03:12:40|09298|43388|KS 005300|1.37T|1370000000000|169,500|33,428|29.21%|37|2023-04-03|15/12/2022||-1181||654790000000|2022-11-17|15/09/2022|4242.65|5740|784000000000|783340000000
2023-01-02 03:12:44|09299|43717|KS 005440|587.58B|587580000000|6,600|184,989|-21.24%|33|2023-02-09|15/12/2022||||949900000000|2022-11-10|15/09/2022|323.76||947600000000|947600000000
2023-01-02 03:12:47|09300|44066|KS 114090|1.17T|1170000000000|18,550|277,253|39.16%|37|2023-02-09|15/12/2022||193.22||85470000000|2022-11-16|15/09/2022|80.37|-61.19|74200000000|72340000000
2023-01-02 03:12:54|09301|1010643|KS 267270|894.69B|894690000000|56,200|256,021|48.71%|25|2023-04-03|15/12/2022||1097||636900000000|2022-11-14|15/09/2022|3054.19|1277|875000000000|875000000000
2023-01-02 03:12:57|09302|999108|KQ 178320|657.66B|657660000000|17,150|358,541|-20.83%|25|2023-03-01|15/12/2022||||331700000000|2022-11-14|15/09/2022|252.57||220300000000|236950000000
2023-01-02 03:13:01|09303|43437|KS 000640|634.45B|634450000000|100,000|2,757|-12.17%|37|2023-02-27|15/12/2022||3371||197650000000|2022-11-02|15/09/2022|4086|3299|269400000000|269500000000
2023-01-02 03:13:04|09304|43500|KS 001680|780.24B|780240000000|21,650|90,013|-6.65%|38|2023-03-01|15/12/2022||304.00||1031780000000|2022-11-14|15/09/2022|172.48|1058|1062000000000|1049400000000
2023-01-02 03:13:08|09305|43941|KS 033270|378.36B|378360000000|22,800|108,257|-51.74%|29|2023-03-01|15/12/2022|||||2022-11-16|15/09/2022|1618.38||65760000000|
2023-01-02 03:13:11|09306|955774|KS 210980|485B|485000000000|19,900|29,400|-37.17%|26|2023-03-01|15/12/2022||946.00||242750000000|2022-11-07|15/09/2022|146.09|307.00|122400000000|122400000000
2023-01-02 03:13:14|09307|979739|KQ 088800|298.38B|298380000000|6,500|454,907|-57.35%|24|2023-03-01|15/12/2022||||96400000000|2022-11-14|15/09/2022|83||59600000000|84800000000
2023-01-02 03:13:17|09308|979755|KQ 090460|715.66B|715660000000|21,900|312,771|-3.66%|27|2023-03-01|15/12/2022||827.67||479490000000|2022-11-30|15/09/2022|2126.88|1390|473200000000|471250000000
2023-01-02 03:13:21|09309|979462|KQ 053030|354.09B|354090000000|11,450|164,995|-24.01%|24|2023-03-01|15/12/2022||||42100000000|2022-11-14|15/09/2022|157.79||39500000000|38200000000
2023-01-02 03:13:24|09310|43660|KS 003520|496.55B|496550000000|3,530|484,146|-35.07%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-11.47||54330000000|
2023-01-02 03:13:27|09311|979708|KQ 083790|241.17B|241170000000|3,490|264,851|-46.6%|24|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|-57.44||8090000000|
2023-01-02 03:13:30|09312|979479|KQ 053800|579.34B|579340000000|67,100|95,707|-31.75%|24|2023-02-09|15/12/2022|||||2022-11-14|15/09/2022|1027.19||54620000000|
2023-01-02 03:13:33|09313|980038|KQ 200130|649.91B|649910000000|27,050|77,796|-12.56%|26|2023-03-01|15/12/2022||||147950000000|2022-11-14|15/09/2022|329.31||131300000000|128600000000
2023-01-02 03:13:37|09314|43479|KS 105630|600.36B|600360000000|14,750|189,266|-30.3%|36|2023-02-16|15/12/2022||467.48||513040000000|2022-11-14|15/09/2022|748.52|366.00|588300000000|588300000000
2023-01-02 03:13:41|09315|43363|KS 000240|1.32T|1320000000000|14,150|75,938|-9.24%|36|2023-02-15|15/12/2022||445.00||279000000000|2022-11-14|15/09/2022|792.64|337.00|284200000000|277000000000
2023-01-02 03:13:44|09316|960821|KS 089590|1.15T|1150000000000|14,000|561,013|-2.83%|26|2023-02-13|15/12/2022||620.00||276330000000|2022-11-14|15/09/2022|-1133.26|173.00|195000000000|194000000000
2023-01-02 03:13:48|09317|43673|KS 003850|596.92B|596920000000|9,110|358,165|-37.05%|32|2023-03-31|15/12/2022||||183130000000|2022-10-24|15/09/2022|332.19||189800000000|190690000000
2023-01-02 03:13:51|09318|979524|KQ 058820|298.62B|298620000000|2,190|739,584|-42.63%|23|2022-11-10|15/09/2022|32.45||21200000000||2022-08-12|15/06/2022|-0.26||20140000000|
2023-01-02 03:13:55|09319|43483|KS 064960|555.66B|555660000000|41,650|21,577|-10.31%|35|2023-03-02|15/12/2022||1088.28||299500000000|2022-11-10|15/09/2022|2212.89|2212.89|273000000000|273000000000
2023-01-02 03:13:59|09320|43605|KS 001820|307.83B|307830000000|29,750|38,256|-49.92%|26|2023-03-01|15/12/2022||672.00||66500000000|2022-11-14|15/09/2022|776.42|1013|60200000000|79500000000
2023-01-02 03:14:03|09321|43402|KS 108670|296.06B|296060000000|31,100|22,532|-48.54%|36|2023-01-26|15/12/2022||1769||910000000000|2022-11-14|15/09/2022|1180.03|1643|914000000000|914000000000
2023-01-02 03:14:06|09322|43421|KS 007570|349.98B|349980000000|19,350|63,287|-30.3%|27|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|429.13||113900000000|
2023-01-02 03:14:10|09323|43429|KS 000070|527.69B|527690000000|67,600|13,603|-30.45%|34|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|584.7||838000000000|
2023-01-02 03:14:12|09324|1056347|KS 272450|694.26B|694260000000|15,150|268,432|-6.89%|25|2023-03-01|15/12/2022||-241.00||208150000000|2022-11-14|15/09/2022|-821|-53.00|175000000000|175000000000
2023-01-02 03:14:15|09325|1174282|KS 383800|662.12B|662120000000|8,290|103,194|-15.2%|6|2022-11-14|15/09/2022|778.14||69950000000||2022-08-16|15/06/2022|689.14||77860000000|
2023-01-02 03:14:18|09326|980070|KQ 214150|1.19T|1190000000000|17,800|258,987|-3.46%|24|2023-03-30|15/12/2022||270.38||38150000000|2022-11-11|15/09/2022|288.9|288.9|33300000000|33290000000
2023-01-02 03:14:22|09327|43731|KS 005880|675.97B|675970000000|2,105|817,763|-18.75%|27|2023-02-13|15/12/2022||66.00||411250000000|2022-11-14|15/09/2022|215|221.50|351700000000|351700000000
2023-01-02 03:14:26|09328|979166|KQ 025900|908.49B|908490000000|49,950|55,197|-48.99%|26|2023-03-01|15/12/2022||1162||254100000000|2022-11-14|15/09/2022|482.59|1216|291300000000|291300000000
2023-01-02 03:14:29|09329|43831|KS 011930|392.88B|392880000000|1,560|1,081,880|-26.57%|27|2023-02-13|15/12/2022|||||2022-11-14|15/09/2022|29.95||155600000000|
2023-01-02 03:14:32|09330|43655|KS 003230|947.18B|947180000000|122,500|55,097|31.86%|25|2023-04-03|15/12/2022||||219000000000|2022-11-14|15/09/2022|4145||212000000000|188000000000
2023-01-02 03:14:35|09331|1155106|KQ 084850|557.91B|557910000000|26,600|19,772|-37.91%|17|2023-02-22|15/12/2022||737.00||214900000000|2022-11-30|15/09/2022|395.76|584.00|179100000000|179100000000
2023-01-02 03:14:38|09332|979134|KQ 022100|948.8B|948800000000|6,200|718,575|-4.88%|27|2023-03-30|15/12/2022|||||2022-11-17|15/09/2022|97.38||239500000000|
2023-01-02 03:14:42|09333|43530|KS 001800|857.23B|857230000000|15,100|62,683|-4.39%|37|2023-02-09|15/12/2022|||||2022-11-14|15/09/2022|433.07||771300000000|
2023-01-02 03:14:46|09334|991205|KS 241590|559.24B|559240000000|8,760|220,920|-45.64%|26|2023-03-01|15/12/2022||||1283940000000|2022-11-16|15/09/2022|63.75||457100000000|957480000000
2023-01-02 03:14:49|09335|43420|KS 016380|820.45B|820450000000|7,370|365,123|-29.15%|27|2023-03-02|15/12/2022|||||2022-11-14|15/09/2022|428.66||952800000000|
2023-01-02 03:14:52|09336|1024891|KQ 003380|713.58B|713580000000|7,410|168,499|-20%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-784.53||3758400000000|
2023-01-02 03:14:56|09337|1123803|KS 192650|608.09B|608090000000|9,040|238,216|-24.63%|18|2022-11-14|15/09/2022|306||313400000000||2022-08-16|15/06/2022|255.37||304500000000|
2023-01-02 03:15:00|09338|44000|KS 081000|235.69B|235690000000|16,600|22,277|-44.98%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|142.16||47430000000|
2023-01-02 03:15:04|09339|43983|KS 071840|289.19B|289190000000|12,150|34,224|-50.89%|32|2023-02-14|15/12/2022||303.21||792000000000|2022-11-14|15/09/2022|-16005.34|1655|589100000000|589100000000
2023-01-02 03:15:07|09340|1031203|KS 271980|306B|306000000000|22,700|91,769|-32.05%|22|2022-11-11|15/09/2022|-260.97||176100000000||2022-08-12|15/06/2022|-120.81||194700000000|
2023-01-02 03:15:12|09341|979273|KQ 036830|491.75B|491750000000|24,550|46,198|-28.76%|26|2023-02-15|15/12/2022||6663||321200000000|2022-11-14|15/09/2022|1412|6794|148900000000|316830000000
2023-01-02 03:15:15|09342|103240|TW 2330|11.56T|11560000000000|448.50|43,224,307|-27.07%|35|2023-01-12|15/12/2022||11.15||639810000000|2022-10-13|15/09/2022|10.83|10.26|613140000000|604860000000
2023-01-02 03:15:17|09343|104387|KS SSNLF|295.28B|295280000000|40.60|1|-29.7%|0||
2023-01-02 03:15:19|09344|1096032|NYSE NIO|16.11B|16110000000|9.75|60,717,713|-69.22%|19|2023-03-23|15/12/2022||-1.46||19020000000|2022-11-10|15/09/2022|-2.11|-1.08|13000000000|14080000000
2023-01-02 03:15:23|09345|103325|TW 2454|1T|1000000000000|625.00|7,007,526|-47.48%|35|2023-01-26|15/12/2022||11.79||115620000000|2022-10-28|15/09/2022|19.54|18.35|142160000000|142510000000
2023-01-02 03:15:26|09346|103233|TW 2317|1.38T|1380000000000|99.90|38,640,367|-3.94%|35|2023-03-31|15/12/2022||3.03||1890140000000|2022-11-10|15/09/2022|2.8|2.8|1746610000000|1746550000000
2023-01-02 03:15:30|09347|951042|KS 005935|533.56T|5.3356E+14|50,900|822,740|-28.65%|31|2023-01-26|15/12/2022||961.09||74631230000000|2022-10-27|15/09/2022|1346|1365.08|76780000000000|77114250000000
2023-01-02 03:15:36|09348|27012|BMV AMXL|1.12T|1120000000000|17.680|58,467,179|-15.96%|33|2023-02-14|15/12/2022||0.3935||217550000000|2022-10-18|15/09/2022|0.2816|0.2857|214470000000|216030000000
2023-01-02 03:15:40|09349|13195|QE QNBK|166.26B|166260000000|18.000|3,472,203|-10.85%|38|2023-01-09|15/12/2022||0.36||8130000000|2022-10-10|15/09/2022|0.4|0.39|9180000000|9050000000
2023-01-02 03:15:44|09350|103225|TW 2303|508.94B|508940000000|40.70|70,383,397|-37.38%|26|2023-01-25|15/12/2022||1.67||67920000000|2022-10-26|15/09/2022|2.19|1.94|75390000000|72650000000
2023-01-02 03:15:47|09351|993261|KS HYMLF|30.13B|30130000000|89.00|-|0%|0||
2023-01-02 03:15:50|09352|992964|NYSE YUMC|22.87B|22870000000|54.65|2,304,088|9.65%|26|2023-02-07|15/12/2022||0.1948||2280000000|2022-11-01|15/09/2022|0.49|0.31|2680000000|2720000000
2023-01-02 03:15:54|09353|11111|KSE NBKK|8.18T|8180000000000|1,078|4,316,254|13.53%|38|2023-01-23|15/12/2022||0.01||257080000|2022-10-13|15/09/2022|0.01|0.01|259760000|271070000
2023-01-02 03:15:58|09354|943202|LON NVTKq|21.1B|21100000000|70.50|343,304|-69.9%|33|2023-02-14|15/12/2022||4.75||4235000000|2022-12-06|15/09/2022||4.89||4109000000
2023-01-02 03:16:02|09355|941323|ADX FAB|193.22B|193220000000|17.10|3,237,549|-9.24%|34|2023-01-30|15/12/2022||0.29||5560000000|2022-11-05|15/09/2022|0.25|0.25|3650000000|5270000000
2023-01-02 03:16:06|09356|103439|TW 2881|787.93B|787930000000|56.30|14,372,486|-22.52%|35|2023-03-24|15/12/2022||0.6533||80080000000|2022-11-25|15/09/2022|1.02|1.05|64460000000|120570000000
2023-01-02 03:16:08|09357|52704|BMV WMMVF|61.7B|61700000000|3.4740|51,408|-5.21%|0||
2023-01-02 03:16:14|09358|103227|TW 2308|729.91B|729910000000|286.50|6,367,481|4.18%|35|2023-03-10|15/12/2022||3.85||105000000000|2022-10-27|15/09/2022|4.26|4.26|106250000000|106250000000
2023-01-02 03:16:16|09359|1165509|NYSE XPEV|8.58B|8580000000|9.94|34,387,674|-80.25%|9|2023-03-06|15/12/2022||-2.14||5930000000|2022-11-30|15/09/2022|-2.77|-2.4|6820000000|7240000000
2023-01-02 03:16:18|09360|1164093|NASDAQ LI|19.91B|19910000000|20.40|13,284,129|-36.45%|12|2023-02-23|15/12/2022||0.3355||18070000000|2022-12-09|15/09/2022|-1.27|-0.55|9340000000|9990000000
2023-01-02 03:16:22|09361|27101|BMV GFNORTEO|399.78B|399780000000|139.910|6,867,602|5.18%|38|2023-01-26|15/12/2022||4.04||32390000000|2022-10-25|15/09/2022|4|4.03|29910000000|29670000000
2023-01-02 03:16:25|09362|103440|TW 2882|586.77B|586770000000|40.00|28,756,697|-34.63%|35|2023-03-20|15/12/2022||0.4751||131220000000|2022-11-21|15/09/2022|0.3473|0.3446|102230000000|144380000000
2023-01-02 03:16:29|09363|103009|TW 1303|563.09B|563090000000|71.00|9,025,297|-16.86%|35|2023-03-24|15/12/2022||0.9538||88100000000|2022-11-08|15/09/2022|0.43|0.6542|82590000000|88130000000
2023-01-02 03:16:32|09364|968966|NASDAQ BGNE|19.24B|19240000000|219.94|275,383|-18.82%|26|2023-03-29|15/12/2022||-4.35||402720000|2022-11-09|15/09/2022|-5.39|-3.91|387630000|385690000
2023-01-02 03:16:36|09365|27102|BMV FEMSAUBD|499.02B|499020000000|151.63|2,644,348|-4.83%|33|2023-02-27|15/12/2022||2.66||168240000000|2022-10-28|15/09/2022|3|2.97|171660000000|161420000000
2023-01-02 03:16:40|09366|103449|TW 2891|443.86B|443860000000|22.10|38,915,340|-14.84%|35|2023-03-15|15/12/2022||0.434||62570000000|2022-11-18|15/09/2022|0.4|0.39|36020000000|32810000000
2023-01-02 03:16:44|09367|103294|TW 2412|876.59B|876590000000|113.00|9,230,919|-3%|35|2023-02-02|15/12/2022||1.11||58070000000|2022-10-31|15/09/2022|1.2|1.2|53510000000|53170000000
2023-01-02 03:16:49|09368|103008|TW 1301|548.09B|548090000000|86.80|8,689,395|-16.54%|34|2023-03-23|15/12/2022||1.17||64050000000|2022-10-26|15/09/2022|0.9|1.29|55650000000|55170000000
2023-01-02 03:16:52|09369|103176|TW 2002|461.67B|461670000000|29.80|34,887,751|-15.7%|35|2023-02-24|15/12/2022||-0.1688||103480000000|2022-11-14|15/09/2022|0.12|0.1544|107390000000|107190000000
2023-01-02 03:16:56|09370|27109|BMV GMEXICOB|532.57B|532570000000|68.410|6,624,747|-23.38%|37|2023-02-02|15/12/2022||0.0926||3470000000|2022-10-26|15/09/2022||0.0794||3120000000
2023-01-02 03:17:00|09371|8736|BU OTPB|2.84T|2840000000000|10,110.0|525,499|-39.1%|38|2023-03-10|15/12/2022||357.98||371640000000|2022-11-09|15/09/2022|701|466.44|450290000000|412570000000
2023-01-02 03:17:03|09372|945654|NYSE GLOB|7.03B|7030000000|168.16|290,320|-46.46%|32|2023-02-16|15/12/2022||1.37||490250000|2022-11-17|15/09/2022|1.27|1.26|458900000|457060000
2023-01-02 03:17:07|09373|11109|KSE KFH|10.97B|10970000000|823|20,498,190|8.81%|38|2023-01-12|15/12/2022||||343000000|2022-10-10|15/09/2022|0.01||240300000|224700000
2023-01-02 03:17:10|09374|101600|Persero|373.46T|3.7346E+14|3,770|116,386,848|-7.18%|36|2023-03-06|15/12/2022||62.37||39934930000000|2022-10-28|15/09/2022|55|57.81|36891000000000|36891000000000
2023-01-02 03:17:12|09375|50014|HK 2688|123.65B|123650000000|109.60|2,831,331|-25.34%|23|2023-03-23|15/12/2022||3.20||53272000000|2022-11-30|15/09/2022||||
2023-01-02 03:17:16|09376|103729|TW 6415|166.23B|166230000000|436.50|2,586,198|-91.31%|26|2023-03-22|15/12/2022||2.86||5150000000|2022-11-10|15/09/2022|3.87|3.85|5990000000|5990000000
2023-01-02 03:17:20|09377|103444|TW 2886|423.07B|423070000000|30.35|18,580,578|-12.49%|33|2023-03-31|15/12/2022||0.4267||16840000000|2022-11-21|15/09/2022|0.3747|0.375|14810000000|15940000000
2023-01-02 03:17:24|09378|50012|HK 2333|230.92B|230920000000|10.16|58,382,686|-62.09%|35|2023-03-24|15/12/2022||0.2522||45920000000|2022-10-20|15/09/2022|0.28|0.1997|37350000000|37210000000
2023-01-02 03:17:28|09379|941318|ADX EAND|198.81B|198810000000|22.86|2,777,671|-27.89%|34|2023-02-21|15/12/2022||0.2618||13310000000|2022-11-01|15/09/2022|0.29|0.2757|12970000000|12970000000
2023-01-02 03:17:30|09380|1073087|NASDAQ BILI|9.25B|9250000000|23.69|11,987,649|-48.94%|24|2023-03-02|15/12/2022||-3.63||6230000000|2022-11-29|15/09/2022|-4.46|-4.62|5800000000|5730000000
2023-01-02 03:17:33|09381|1081842|TW 3711|402.95B|402950000000|93.90|14,229,117|-11.83%|26|2023-02-01|15/12/2022||3.32||185460000000|2022-10-27|15/09/2022|3.92|3.65|188630000000|179250000000
2023-01-02 03:17:36|09382|103663|TW 5871|343.49B|343490000000|217.00|6,308,444|-13.53%|35|2023-03-22|15/12/2022||4.1||20700000000|2022-11-10|15/09/2022|4.43|4.36|22310000000|20470000000
2023-01-02 03:17:40|09383|992761|Cayman|21.76B|21760000000|26.87|3,018,433|-3.84%|26|2023-03-15|15/12/2022||2.59||10300000000|2022-11-21|15/09/2022|2.34|1.83|8940000000|8680000000
2023-01-02 03:17:43|09384|996195|BK CPALLn|613.1B|613100000000|68.25|20,202,200|15.68%|26|2023-02-23|15/12/2022||0.4536|||2022-11-15|15/09/2022|0.4097|0.4082|207620000000|207620000000
2023-01-02 03:17:46|09385|8560|HK 0291|176.97B|176970000000|54.55|11,680,462|-14.57%|30|2023-03-22|15/12/2022||1.63||15085000000|2022-11-11|15/09/2022||||
2023-01-02 03:17:50|09386|103442|TW 2884|343.32B|343320000000|24.05|26,435,746|-14.26%|35|2023-03-08|15/12/2022||0.344||15460000000|2022-11-22|15/09/2022|0.32|0.316|14360000000|14210000000
2023-01-02 03:17:53|09387|996213|BK PTTn|949.72B|949720000000|33.25|49,325,426|-12.5%|26|2023-02-16|15/12/2022||0.7875||1009080000000|2022-11-10|15/09/2022|0.31|1.19|884610000000|884610000000
2023-01-02 03:17:58|09388|102993|TW 1216|378.42B|378420000000|66.60|9,163,109|-2.92%|35|2023-03-30|15/12/2022||0.7522||124280000000|2022-11-16|15/09/2022|0.97|1.02|140720000000|141090000000
2023-01-02 03:18:02|09389|103388|TW 2603|344.98B|344980000000|163.00|36,625,475|-50.58%|26|2023-03-30|15/12/2022||27.69||120680000000|2022-11-16|15/09/2022|38.34|38.34|170430000000|170430000000
2023-01-02 03:18:04|09390|1097278|HK 1801|51.41B|51410000000|33.50|12,333,542|-30.57%|1|2023-03-29|15/12/2022||-1.58||2616000000|
2023-01-02 03:18:07|09391|27024|BMV CEMEXCPO|114.16B|114160000000|7.880|26,090,837|-43.67%|27|2023-02-09|15/12/2022||0.1899||76630000000|2022-10-27|15/09/2022|0.3572|0.3294|78490000000|81920000000
2023-01-02 03:18:11|09392|103026|TW 1326|412.36B|412360000000|70.50|3,290,151|-12.75%|35|2023-03-27|15/12/2022||0.5411||97420000000|2022-11-04|15/09/2022|0.43|0.569|90740000000|90450000000
2023-01-02 03:18:14|09393|50130|JO CPIJ|215.78B|215780000000|185,857|263,334|-8.24%|14|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000
2023-01-02 03:18:17|09394|50209|JO SSWJ|126.57B|126570000000|4,472|9,273,122|-8.92%|31|2023-02-28|15/12/2022||1.3||84162000000|2022-11-03|15/09/2022||||
2023-01-02 03:18:23|09395|12548|DFM ENBD|82.12B|82120000000|13.000|1,666,828|-4.06%|38|2023-01-17|15/12/2022||0.36||9030000000|2022-11-01|15/09/2022|0.58|0.38|8490000000|7560000000
2023-01-02 03:18:27|09396|103257|TW 2357|199.43B|199430000000|268.50|3,082,483|-28.59%|35|2023-03-22|15/12/2022||3.45||125080000000|2022-11-11|15/09/2022|8.3|7.99|132940000000|136000000000
2023-01-02 03:18:31|09397|103492|TW 3034|191.99B|191990000000|315.50|5,960,832|-41.47%|35|2023-02-09|15/12/2022||5.32||19540000000|2022-11-08|15/09/2022|7.07|6.4|19560000000|19780000000
2023-01-02 03:18:34|09398|996216|BK SCCn|393.6B|393600000000|342.00|1,982,320|-11.4%|26|2023-01-25|15/12/2022||1.37||123990000000|2022-10-26|15/09/2022|2|2.5|142390000000|143570000000
2023-01-02 03:18:39|09399|41491|SN SQMB|19.34T|19340000000000|68,600.00|456,487.84|57.74%|38|2023-03-01|15/12/2022||3391.44||2753130000000|2022-11-17|15/09/2022|3548.1|3089.93|2726320000000|2592950000000
2023-01-02 03:18:45|09400|32488|HK 1288|937.95B|937950000000|2.68|103,056,023|0%|38|2023-03-28|15/12/2022||0.145|||2022-10-28|15/09/2022|0.18|0.22|177740000000|
2023-01-02 03:18:48|09401|996187|BK AOTn|1.07T|1070000000000|75.00|17,673,404|22.95%|0||
2023-01-02 03:18:53|09402|103443|TW 2885|271.28B|271280000000|21.70|20,708,394|-11.66%|34|2023-03-27|15/12/2022||0.4||16740000000|2022-12-01|15/09/2022|0.595|0.595|16790000000|16790000000
2023-01-02 03:18:56|09403|103274|TW 2379|144.11B|144110000000|281.00|4,637,355|-51.55%|35|2023-01-31|15/12/2022||4.61||25140000000|2022-11-04|15/09/2022|8.2|8.1|29770000000|29830000000
2023-01-02 03:19:02|09404|102981|TW 1101|247.4B|247400000000|33.65|32,141,244|-29.9%|35|2023-03-29|15/12/2022||0.3842||31940000000|2022-11-23|15/09/2022|0.22|0.1542|31120000000|29610000000
2023-01-02 03:19:05|09405|21010|NYSE BAP|10.79B|10790000000|135.66|378,586|11.13%|38|2023-02-09|15/12/2022||3.89||1150000000|2022-11-03|15/09/2022|4.13|3.8|1090000000|1070000000
2023-01-02 03:19:09|09406|103450|TW 2892|350.42B|350420000000|26.50|15,268,080|8.16%|35|2023-02-23|15/12/2022||0.32||17430000000|2022-11-24|15/09/2022|0.47|0.46|19830000000|18840000000
2023-01-02 03:19:13|09407|16304|NASDAQ HTHT|13.65B|13650000000|42.42|1,543,931|13.6%|38|2023-03-14|15/12/2022||0.2828||4220000000|2022-10-25|15/09/2022|-1.21|0.415|4090000000|4210000000
2023-01-02 03:19:16|09408|100019|HK 0268|58.15B|58150000000|16.74|24,805,530|-30.25%|15|2023-03-15|15/12/2022||-0.04||2780000000|2022-11-10|15/09/2022||-0.09||5299000000
2023-01-02 03:19:20|09409|41378|JO GFIJ|157.02B|157020000000|17,615|3,100,325|1.15%|27|2023-02-16|15/12/2022||0.24|||2022-11-03|15/09/2022|0.24|0.24||
2023-01-02 03:19:23|09410|943822|HK 0586|30.75B|30750000000|16.96|5,689,255|-55.49%|18|2023-03-24|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 03:19:26|09411|32492|HK 2601|238.31B|238310000000|17.38|14,674,057|-17.83%|36|2023-03-20|15/12/2022||0.275||135045000000|2022-10-28|15/09/2022|0.73|0.58||
2023-01-02 03:19:30|09412|103495|TW 3037|177.4B|177400000000|120.00|38,786,622|-48.05%|35|2023-03-30|15/12/2022||5.5||37520000000|2022-10-28|15/09/2022|5.8|5.75|37450000000|37450000000
2023-01-02 03:19:33|09413|13893|HK 2899|280.62B|280620000000|10.58|32,433,575|14.01%|36|2023-03-24|15/12/2022||0.1898||54270000000|2022-10-21|15/09/2022|0.153|0.1594|71730000000|64410000000
2023-01-02 03:19:37|09414|103664|TW 5880|364.23B|364230000000|26.00|11,510,043|5.23%|24|2023-03-30|15/12/2022|||||2022-11-29|15/09/2022|0.41||34200000000|
2023-01-02 03:19:39|09415|1168688|HK 6690|415.3B|415300000000|26.60|11,982,948|-19.27%|9|2023-04-28|15/12/2022||0.3862||68250000000|2022-10-30|15/09/2022|0.4195|0.4338|67640000000|71460000000
2023-01-02 03:19:42|09416|103276|TW 2382|278.68B|278680000000|72.30|8,716,954|-23.65%|35|2023-03-16|15/12/2022||1.88||330260000000|2022-11-11|15/09/2022|2.4|2.4|382080000000|382080000000
2023-01-02 03:19:45|09417|1163128|HK 6969|73.67B|73670000000|12.12|34,428,573|-69.51%|6|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2023-01-02 03:19:48|09418|32500|HK 0992|77.74B|77740000000|6.41|43,633,530|-28.46%|37|2023-02-23|15/12/2022||0.0374||17330000000|2022-11-03|15/09/2022|0.0423|0.0399|17090000000|16780000000
2023-01-02 03:19:52|09419|101040|HK 1088|591.09B|591090000000|22.550|23,718,169|23.36%|31|2023-03-25|15/12/2023||0.78||171559000000|2023-03-24|15/12/2022||0.7619||94000000000
2023-01-02 03:19:54|09420|985212|JO BIDJ|110.16B|110160000000|32,985|951,023|1.05%|13|2023-02-21|15/12/2022|||||2022-08-24|15/06/2022|7.85||75510000000|
2023-01-02 03:19:57|09421|102323|PS SMPH|1.02T|1020000000000|35.500|8,783,248|4.72%|32|2023-03-01|15/12/2022||0.3573||31795000000|2022-11-07|15/09/2022|0.27|0.2755|27330000000|23847000000
2023-01-02 03:20:02|09422|103469|TW 3008|273.61B|273610000000|2,040.00|714,287|-17.24%|35|2023-01-12|15/12/2022||39.16||14270000000|2022-10-13|15/09/2022|61.01|40.33|13480000000|12380000000
2023-01-02 03:20:09|09423|49990|HK 0916|79.96B|79960000000|9.54|18,163,527|-47.58%|37|2023-03-30|15/12/2022||0.245||25960000000|2022-10-27|15/09/2022|0.115|0.0967|8540000000|8540000000
2023-01-02 03:20:12|09424|13874|HK 0384|61.8B|61800000000|11.36|13,983,334|-29.88%|24|2023-03-01|15/12/2022|||||2022-11-25|15/09/2022|0.6|1.02||36398000000
2023-01-02 03:20:16|09425|996186|BK ADVANCn|579.97B|579970000000|195.00|5,077,535|-15.22%|26|2023-02-06|15/12/2022||2.43||47750000000|2022-11-03|15/09/2022|2.03|2.04|46230000000|46230000000
2023-01-02 03:20:19|09426|103218|TW 2207|321.15B|321150000000|588.00|229,646|-4.23%|34|2023-03-28|15/12/2022||5.29||63720000000|2022-11-16|15/09/2022|-24.99|-8.56|61830000000|61620000000
2023-01-02 03:20:25|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
2023-01-02 03:20:28|09428|996189|BK BDMSn|460.87B|460870000000|29.00|37,982,509|26.09%|0||
2023-01-02 03:20:32|09429|103393|TW 2609|228.73B|228730000000|65.50|48,712,206|-45.87%|34|2023-03-07|15/12/2022||5.71||63820000000|2022-11-17|15/09/2022|14.25|14.25|99810000000|99810000000
2023-01-02 03:20:34|09430|103445|TW 2887|180.81B|180810000000|15.10|16,254,294|-20.32%|35|2023-02-24|15/12/2022||0.3033||11430000000|2022-11-15|15/09/2022|0.43|0.3433|11550000000|11970000000
2023-01-02 03:20:38|09431|103441|TW 2883|212.28B|212280000000|12.60|32,917,016|-28%|31|2023-03-15|15/12/2022||0.14|||2022-11-30|15/09/2022|0.81|0.44|145100000000|
2023-01-02 03:20:41|09432|13206|QE IQCD|77.5B|77500000000|12.810|2,944,410|-17.3%|38|2023-02-06|15/12/2022||0.3699||4870000000|2022-10-26|15/09/2022|0.3635|0.3668|4660000000|4730000000
2023-01-02 03:20:45|09433|1050117|NASDAQ ZLAB|2.95B|2950000000|30.70|584,280|-51.15%|25|2023-05-03|15/12/2022||-1.14||62340000|2022-11-09|15/09/2022|-1.68|-1.25|57500000|54230000
2023-01-02 03:20:49|09434|941316|ADX ADCB|62.53B|62530000000|9.00|3,819,833|5.51%|34|2023-01-30|15/12/2022||0.22||3570000000|2022-10-24|15/09/2022|0.21|0.21|3510000000|3370000000
2023-01-02 03:20:52|09435|1115063|HK 2359|267.79B|267790000000|82.45|3,026,005|-38.93%|19|2023-03-23|15/12/2022||0.7378||13020000000|2022-10-26|15/09/2022|0.8815|0.7529|11580000000|12110000000
2023-01-02 03:20:54|09436|1164709|NYSE BEKE|17.46B|17460000000|13.96|13,956,317|-30.62%|9|2023-03-13|15/12/2022||0.8177||16320000000|2022-11-30|15/09/2022|1.57|0.88|17600000000|17290000000
2023-01-02 03:20:57|09437|13889|HK 2328|164.82B|164820000000|7.41|33,484,730|16.33%|26|2023-03-24|15/12/2022||1.11||224887000000|2022-10-27|15/09/2022||1.17|104480000000|493521000000
2023-01-02 03:21:01|09438|103293|TW 2409|114.76B|114760000000|15.00|50,877,035|-39.35%|35|2023-02-09|15/12/2022||-1.31||51090000000|2022-10-26|15/09/2022|-1.35|-1.31|49730000000|49730000000
2023-01-02 03:21:05|09439|103438|TW 2880|306.28B|306280000000|22.45|10,003,295|9.5%|34|2023-03-08|15/12/2022||0.34||13270000000|2022-11-28|15/09/2022|0.43|0.38|39030000000|12930000000
2023-01-02 03:21:09|09440|1012812|TWO 6488|186.06B|186060000000|427.50|2,847|-51.86%|26|2023-03-21|15/12/2022||11.66||18500000000|2022-11-01|15/09/2022|11.74|11.39|18050000000|18300000000
2023-01-02 03:21:12|09441|103546|TW 3481|106.47B|106470000000|11.05|63,584,428|-43.88%|35|2023-02-10|15/12/2022||-1.2||48710000000|2022-10-28|15/09/2022|-1.33|-1.24|48020000000|47420000000
2023-01-02 03:21:16|09442|103459|TW 2912|282.78B|282780000000|272.00|1,259,974|-0.55%|35|2023-02-24|15/12/2022||2.49||75100000000|2022-11-03|15/09/2022|2.59|2.68|75850000000|75700000000
2023-01-02 03:21:19|09443|103237|TW 2327|151.22B|151220000000|451.00|3,432,905|-24.56%|26|2023-03-17|15/12/2022||12.68||29300000000|2022-11-10|15/09/2022|13.25|13.74|30800000000|30800000000
2023-01-02 03:21:22|09444|102177|PS ALI|454.49B|454490000000|30.800|11,607,222|-16.08%|32|2023-02-15|15/12/2022||0.2969||35770000000|2022-11-08|15/09/2022|0.35|0.3278|31890000000|31880000000
2023-01-02 03:21:30|09445|32497|HK 0914|144.67B|144670000000|27.30|7,532,892|-29.91%|36|2023-03-23|15/12/2022||1.21||39700000000|2022-10-27|15/09/2022|0.49|0.7023|29050000000|35440000000
2023-01-02 03:21:33|09446|1177479|JO NPHJ|73.04B|73040000000|18,718.00|1,223,377|-10.65%|8|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000
2023-01-02 03:21:36|09447|990796|HK 1658|510.47B|510470000000|4.85|58,089,484|-11.33%|20|2023-03-28|15/12/2022||0.14|||2022-10-26|15/09/2022|0.29|0.32|83510000000|
2023-01-02 03:21:40|09448|103501|TW 3045|267.1B|267100000000|94.70|3,436,832|-5.3%|35|2023-02-24|15/12/2022||0.8532||51630000000|2022-11-10|15/09/2022|1.01|1.15|40470000000|40470000000
2023-01-02 03:21:44|09449|13194|QE QISB|43.86B|43860000000|18.560|1,152,103|1.25%|38|2023-01-18|15/12/2022||0.4||1560000000|2022-09-30|15/09/2022|0.44|0.39|2240000000|1560000000
2023-01-02 03:21:47|09450|50547|WA CEZP|413.28B|413280000000|770.00|271,499|-6.89%|35|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022|34.8||57320000000|60450000000
2023-01-02 03:21:50|09451|1012654|TW 5876|213.65B|213650000000|44.05|6,033,114|-5.19%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.26||19790000000|
2023-01-02 03:21:54|09452|103285|TW 2395|257.47B|257470000000|331.00|912,417|-16.52%|33|2023-03-15|15/12/2022||3.61||18090000000|2022-11-04|15/09/2022|4.1|4.05|18610000000|18580000000
2023-01-02 03:21:56|09453|103448|TW 2890|190.28B|190280000000|16.75|29,041,157|4.75%|35|2023-03-14|15/12/2022||0.29||12190000000|2022-11-16|15/09/2022|0.41|0.3762|12930000000|11740000000
2023-01-02 03:22:01|09454|41375|JO AMSJ|374.24B|374240000000|142,488|217,478|-16.43%|29|2023-02-20|15/12/2022||9311||77207000000|2022-10-27|15/09/2022||||
2023-01-02 03:22:05|09455|50024|HK 6030|234.46B|234460000000|15.78|7,477,077|-20.71%|36|2023-03-27|15/12/2022||0.34|||2022-10-28|15/09/2022||0.95||76524000000
2023-01-02 03:22:07|09456|1155056|HK 6186|60.21B|60210000000|6.64|24,249,589|-36.52%|0||
2023-01-02 03:22:11|09457|1089444|HK 0788|147.85B|147850000000|0.840|166,555,263|-2.33%|22|2023-03-06|15/12/2022|||||2022-10-19|15/09/2022|||23200000000|86585000000
2023-01-02 03:22:14|09458|8582|HK 3328|367.53B|367530000000|4.490|19,312,124|-4.67%|38|2023-03-31|15/12/2022||0.26||283338000000|2022-10-28|15/09/2022|0.28|0.325||
2023-01-02 03:22:18|09459|26963|BMV GAPB|141.05B|141050000000|279.15|1,070,545|-1.07%|38|2023-02-23|15/12/2022||4.14||7310000000|2022-10-21|15/09/2022|5.12|4.99|6750000000|6110000000
2023-01-02 03:22:20|09460|1096239|NYSE TME|14.04B|14040000000|8.28|12,567,324|20.88%|18|2023-03-20|15/12/2022||0.7909||7360000000|2022-11-15|15/09/2022|0.66|0.6033|7370000000|7080000000
2023-01-02 03:22:23|09461|103248|TW 2345|130.82B|130820000000|234.50|3,066,449|-9.81%|29|2023-03-23|15/12/2022||3.57||19980000000|2022-11-10|15/09/2022|4.41|4.33|20580000000|20510000000
2023-01-02 03:22:27|09462|13955|NYSE SCCO|46.69B|46690000000|60.39|1,405,638|-2.14%|38|2023-01-31|15/12/2022||0.7666||2390000000|2022-10-28|15/09/2022|0.67|0.553|2160000000|2200000000
2023-01-02 03:22:33|09463|992966|NASDAQ GDS|3.93B|3930000000|20.62|1,905,311|-56.28%|26|2023-03-15|15/12/2022||-0.2725||2400000000|2022-11-21|15/09/2022|-0.03|-0.33|332800000|2350000000
2023-01-02 03:22:37|09464|102197|PS BDO|556.41B|556410000000|105.70|3,503,284|5.9%|32|2023-03-01|15/12/2022||2.5||56030000000|2022-11-09|15/09/2022|3|2.73|54730000000|55880000000
2023-01-02 03:22:40|09465|102322|PS SM|1.1T|1100000000000|900.00|351,596|-4.56%|32|2023-03-01|15/12/2022||16.64|||2022-11-10|15/09/2022|10.45||94210000000|94400000000
2023-01-02 03:22:43|09466|27010|BMV TLEVISACPO|50.05B|50050000000|17.72|5,317,104|-54.03%|33|2023-02-23|15/12/2022||0.0353||19410000000|2022-10-27|15/09/2022|0.1748|0.1748|19250000000|19240000000
2023-01-02 03:22:45|09467|1012588|TWO 5347|127.02B|127020000000|77.50|6,874|-50.95%|26|2023-02-24|15/12/2022||1.32||9770000000|2022-11-01|15/09/2022|2.33|2.3|13330000000|13330000000
2023-01-02 03:22:48|09468|29715|NYSE VIPS|8.32B|8320000000|13.64|5,813,202|62.38%|36|2023-02-22|15/12/2022||3.18||31830000000|2022-11-22|15/09/2022|2.7|1.75|21610000000|21930000000
2023-01-02 03:22:51|09469|1096151|HK 1772|83.73B|83730000000|58.30|4,662,585|-33.48%|25|2023-03-30|15/12/2022||2.74||17380000000|2022-10-30|15/09/2022|4.01|2.58|14160000000|12640000000
2023-01-02 03:22:54|09470|50049|HK 0881|97.48B|97480000000|40.15|4,687,003|-33.96%|23|2023-03-24|15/12/2022||2.14||102426000000|2022-11-30|15/09/2022||||
2023-01-02 03:22:57|09471|12865|EGX COMI|123.71B|123710000000|41.48|7,745,617|17.77%|27|2023-02-07|15/12/2022||1.54||9200000000|2022-11-04|15/09/2022|1.32|1.4|8450000000|8110000000
2023-01-02 03:23:00|09472|996211|BK PTTEPn|700.7B|700700000000|176.50|10,402,913|49.58%|26|2023-01-26|15/12/2022||4.17||90900000000|2022-10-26|15/09/2022|6.09|6.09|100220000000|86850000000
2023-01-02 03:23:03|09473|102170|PS AC|430.3B|430300000000|695.00|298,060|-16.37%|32|2023-03-13|15/12/2022||14.69|||2022-11-16|15/09/2022|11.18|11.18|68700000000|
2023-01-02 03:23:07|09474|13191|QE MARK|29.49B|29490000000|3.171|14,214,904|-31.66%|38|2023-01-26|15/12/2022||||1074000000|2022-10-25|15/09/2022|0.036|0.059|1870000000|1170000000
2023-01-02 03:23:11|09475|13887|HK 1919|174.91B|174910000000|7.96|34,940,296|-47.35%|35|2023-03-30|15/12/2022||2.76||188307000000|2022-10-28|15/09/2022|2.02|6.36|105760000000|370122000000
2023-01-02 03:23:14|09476|50000|HK 1193|68.03B|68030000000|29.30|3,273,396|-33.48%|30|2023-03-24|15/12/2022||1.45||53469000000|2022-10-13|15/09/2022||||
2023-01-02 03:23:18|09477|32499|HK 0168|136.69B|136690000000|77.10|3,475,163|5.62%|36|2023-03-30|15/12/2022||-0.3337||3930000000|2022-10-26|15/09/2022|1.04|1.03|9840000000|9740000000
2023-01-02 03:23:21|09478|103623|TW 4938|169.39B|169390000000|63.50|5,930,752|-8.1%|35|2023-03-15|15/12/2022||2.21||407880000000|2022-11-10|15/09/2022|1.97|1.93|352870000000|353910000000
2023-01-02 03:23:24|09479|8544|HK 0004|70.14B|70140000000|22.95|6,735,043|-4.18%|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
2023-01-02 03:23:28|09480|27075|BMV BIMBOA|365.16B|365160000000|82.360|1,990,446|30.79%|38|2023-02-23|15/12/2022||1.09||110960000000|2022-10-27|15/09/2022|1.37|1.3|102820000000|101470000000
2023-01-02 03:23:31|09481|50181|JO CLSJ|65.89B|65890000000|27,008|671,249|-14.4%|19|2023-04-26|15/02/2023||441.00||20772000000|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000
2023-01-02 03:23:34|09482|9215|HK 0836|76.77B|76770000000|15.96|18,000,055|-38.85%|29|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 03:23:38|09483|103223|TW 2301|146.47B|146470000000|63.80|9,066,496|0%|34|2023-02-28|15/12/2022||1.71||46900000000|2022-10-20|15/09/2022|1.86|1.81|46200000000|46350000000
2023-01-02 03:23:42|09484|12547|DFM EMAR|51.8B|51800000000|5.860|17,690,841|19.84%|38|2023-02-15|15/12/2022||0.13||6480000000|2022-11-15|15/09/2022|0.18|0.17|5330000000|5330000000
2023-01-02 03:23:46|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-61.12%|20|2023-03-30|15/12/2022||2.97||190457000000|2022-11-30|15/09/2022||||
2023-01-02 03:23:49|09486|941317|ADX ALDAR|35.38B|35380000000|4.430|12,934,673|11.03%|34|2023-02-16|15/12/2022||0.08||2790000000|2022-11-01|15/09/2022|0.064|0.11|2710000000|2690000000
2023-01-02 03:23:54|09487|13894|HK 3323|54.07B|54070000000|6.41|23,587,827|-32.95%|30|2023-03-24|15/12/2022||0.51||147004000000|2022-10-28|15/09/2022|0.36|0.36|62370000000|
2023-01-02 03:24:01|09488|41422|SN|8.89T|8890000000000|88.00|86,881,192.07|32.21%|34|2023-01-31|15/12/2022||2.82||724320000000|2022-10-27|15/09/2022|3.36|3.27|778190000000|766420000000
2023-01-02 03:24:05|09489|11169|KSE ZAIN|2.44B|2440000000|563|4,158,186|-5.38%|38|2023-02-08|15/12/2022||0.01||452190000|2022-11-08|15/09/2022|0.01|0.01|441100000|420670000
2023-01-02 03:24:13|09490|103446|TW 2888|135.83B|135830000000|8.77|27,089,603|-20.63%|35|2023-03-16|15/12/2022||0.16||49470000000|2022-11-17|15/09/2022|0.455|0.34|31610000000|59470000000
2023-01-02 03:24:16|09491|39228|BA MBT|859.69B|859690000000|650.000|15|-21.73%|38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2023-01-02 03:24:20|09492|103399|TW 2615|224.77B|224770000000|80.10|21,009,940|-59.65%|35|2023-03-31|15/12/2022||3.38||43480000000|2022-11-09|15/09/2022|7.94|8.53|63810000000|67130000000
2023-01-02 03:24:23|09493|990779|HK 1548|52.56B|52560000000|24.85|10,244,169|-27.97%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2023-01-02 03:24:26|09494|18288|NS SAMD|502.44B|502440000000|74.25|14,981,260|-39.93%|33|2023-02-13|15/12/2022||1.06||180430000000|2022-11-10|15/09/2022|0.36|0.5767|182610000000|174130000000
2023-01-02 03:24:29|09495|959032|HK 0354|19.42B|19420000000|6.79|16,314,514|-33.17%|14|2023-03-27|15/12/2022||0.22||12403000000|2022-11-09|15/09/2022||||
2023-01-02 03:24:32|09496|1057321|BK GULFn|648.26B|648260000000|55.25|14,218,304|20.77%|0||
2023-01-02 03:24:37|09497|103273|TW 2377|100.96B|100960000000|119.50|4,759,528|-25.55%|34|2023-03-20|15/12/2022||2.04||40100000000|2022-11-11|15/09/2022|1.9|1.94|38570000000|38900000000
2023-01-02 03:24:41|09498|27014|BMV ASURB|136.88B|136880000000|454.66|408,293|7.55%|32|2023-02-22|15/12/2022||7.42||6330000000|2022-10-24|15/09/2022|8.41|7.71|6290000000|6000000000
2023-01-02 03:24:44|09499|103739|TW 8046|146.68B|146680000000|227.00|15,049,846|-60.31%|29|2023-02-24|15/12/2022||7.97||17230000000|2022-11-08|15/09/2022|8.54|8.51|17200000000|17200000000
2023-01-02 03:24:48|09500|103077|TW 1476|131.42B|131420000000|495.50|790,628|-21.47%|34|2023-03-21|15/12/2022||4.83||8460000000|2022-11-11|15/09/2022|7.91|7.71|10710000000|10660000000
2023-01-02 03:24:52|09501|103341|TW 2474|120.74B|120740000000|169.00|3,908,858|7.99%|35|2023-03-08|15/12/2022||2.85||7980000000|2022-11-08|15/09/2022|7.01|6.8|8680000000|8670000000
2023-01-02 03:24:56|09502|32490|HK 0151|61.68B|61680000000|5.22|7,848,364|-27.09%|20|2023-02-21|15/12/2022|||||2022-11-29|15/09/2022||||
2023-01-02 03:24:59|09503|32484|HK 0322|77.53B|77530000000|13.78|8,525,887|-13.98%|31|2023-03-27|15/12/2022||0.26||41692000000|2022-08-22|15/06/2022||0.18||37994000000
2023-01-02 03:25:03|09504|42646|AT OTEr|6.26B|6260000000|14.59|468,289|-10.24%|38|2023-02-23|15/12/2022||0.3252||912850000|2022-11-10|15/09/2023||||
2023-01-02 03:25:07|09505|20685|NYSE DQ|3.46B|3460000000|38.61|1,193,616|-4.24%|35|2023-03-07|15/12/2022||6.82||980050000|2022-10-27|15/09/2022|4.18|7.08|1220000000|1170000000
2023-01-02 03:25:11|09506|103731|TW 6505|764.93B|764930000000|80.30|2,412,279|-16.27%|35|2023-03-10|15/12/2022||0.7685||187480000000|2022-11-11|15/09/2022|-0.643|-0.5565|225060000000|227060000000
2023-01-02 03:25:14|09507|102243|PS ICT|406.07B|406070000000|200.000|1,817,049|0%|30|2023-03-09|15/12/2022||0.0663|||2022-11-09|15/09/2022|0.0735|0.0735|576700000|576800000
2023-01-02 03:25:22|09508|996212|BK PTTGCn|213.04B|213040000000|47.25|11,319,185|-19.57%|26|2023-02-13|15/12/2022||1.47||131290000000|2022-11-09|15/09/2022|-2.97|-0.0567|183140000000|182450000000
2023-01-02 03:25:26|09509|100143|HK 3888|35.3B|35300000000|26.10|7,671,010|-23.8%|36|2023-03-21|15/12/2022||0.135||2060000000|2022-11-15|15/09/2022|-4.44|-1.26|1840000000|1860000000
2023-01-02 03:25:30|09510|943516|HK 2202|229.01B|229010000000|15.80|16,152,483|-12.9%|33|2023-03-27|15/12/2022||0.7962||211710000000|2022-10-28|15/09/2022|0.4494|0.4508|140630000000|88950000000
2023-01-02 03:25:34|09511|49994|HK 1066|58.6B|58600000000|12.82|8,707,761|31.76%|27|2023-03-28|15/12/2022||0.28||8157000000|2022-11-16|15/09/2022||||
2023-01-02 03:25:38|09512|49970|HK 0270|52.24B|52240000000|7.99|12,352,484|-19.37%|32|2023-03-29|15/12/2022||-0.01|||2022-10-28|15/09/2022||0.33||
2023-01-02 03:25:42|09513|11115|KSE AGLT|1.81T|1810000000000|720|5,115,089|-8.57%|38|2023-03-14|15/12/2022|||||2022-11-10|15/09/2022|||259650000|259650000
2023-01-02 03:25:46|09514|37875|WA LPPP|19.75B|19750000000|10,650|2,523|-38.08%|46|2023-02-23|15/01/2023||149.35||4630000000|2022-12-19|15/10/2022|60.22|172.55|3710000000|4290000000
2023-01-02 03:25:49|09515|1012156|TWO 3105|57.87B|57870000000|136.50|4,974|-63.55%|26|2023-02-09|15/12/2022||-0.0496||3490000000|2022-11-01|15/09/2022|0.83|0.7914|3910000000|3920000000
2023-01-02 03:25:52|09516|49993|HK 0998|243.21B|243210000000|3.46|24,737,317|2.37%|36|2023-03-23|15/12/2022||0.255|||2022-10-26|15/09/2022|0.24|0.215|51970000000|
2023-01-02 03:25:55|09517|102122|CN BIC_p1|31.14T|31140000000000|33,550.0|428,393|4.84%|35|2023-02-21|15/12/2022||1592.71||6169630000000|2022-11-10|15/09/2022|1693.9|1645.45|5996150000000|5808380000000
2023-01-02 03:25:58|09518|8781|BU GDRB|1.54T|1540000000000|8,300.0|227,888|-4.87%|38|2023-02-09|15/12/2022||||172300000000|2022-11-09|15/09/2022|442||217800000000|217800000000
2023-01-02 03:26:02|09519|103111|TW 1590|184.8B|184800000000|931.00|593,746|-8.73%|29|2023-03-29|15/12/2022||7.2||6370000000|2022-11-30|15/09/2022|6.96|6.96|6080000000|6080000000
2023-01-02 03:26:04|09520|102253|PS JGS|378.31B|378310000000|50.300|1,636,138|-5.09%|32|2023-03-01|15/12/2022||1.3|||2022-11-11|15/09/2022|0.7244|0.7244|73700000000|
2023-01-02 03:26:07|09521|996198|BK DELTAn|1.04T|1040000000000|830.00|2,835,367|101.46%|0||
2023-01-02 03:26:10|09522|102109|CN ECO|97.82T|97820000000000|2,420.0|18,349,464|-10.04%|35|2023-02-28|15/12/2022||198.35||51351190000000|2022-11-09|15/09/2022|231.37|231.37|43438000000000|44907290000000
2023-01-02 03:26:14|09523|103235|TW 2324|100.43B|100430000000|23.05|14,008,051|-4.75%|35|2023-03-24|15/12/2022||0.4775||280320000000|2022-11-11|15/09/2022|0.4629|0.4643|291030000000|291030000000
2023-01-02 03:26:19|09524|50116|JO MRPJ|40.88B|40880000000|15,894|1,133,434|-20.33%|26|2023-01-19|15/12/2022|||||2022-11-24|15/09/2022|5|460.00|13130000000|12052000000
2023-01-02 03:26:22|09525|953532|LON PHORq|14.69B|14690000000|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
2023-01-02 03:26:26|09526|13192|QE COMB|20.24B|20240000000|5.000|2,123,978|-25.91%|38|2023-01-31|15/12/2022||0.19||1380000000|2022-10-19|15/09/2022|0.18|0.198|1310000000|1380000000
2023-01-02 03:26:29|09527|949921|HK 3606|99.42B|99420000000|32.75|2,232,435|-18.73%|28|2023-03-29|15/12/2022||0.49||7655000000|2022-10-27|15/09/2022||0.4666||7730000000
2023-01-02 03:26:32|09528|996210|BK MINTn|170.12B|170120000000|32.25|22,556,649|12.17%|22|2023-02-23|15/12/2022||||36820000000|2022-11-10|15/09/2022|0.8||33930000000|32168000000
2023-01-02 03:26:38|09529|50545|PR BKOM|123.7B|123700000000|655.00|164,805|-29.95%|36|2023-02-08|15/12/2022||20.94||9730000000|2022-11-04|15/09/2022|24.24|23.21|9840000000|9840000000
2023-01-02 03:26:42|09530|103615|TW 4904|214.74B|214740000000|65.90|4,934,223|2.01%|35|2023-02-22|15/12/2022||0.8937||25200000000|2022-11-10|15/09/2022|0.74|0.6577|22150000000|21750000000
2023-01-02 03:26:44|09531|996197|BK CPNn|314.08B|314080000000|71.00|7,487,053|25.66%|0||
2023-01-02 03:26:48|09532|100144|HK 3898|54.81B|54810000000|38.75|3,088,357|-14.17%|34|2023-03-28|15/12/2022||0.71||7610000000|2022-10-16|15/09/2022|0.49|0.425|4350000000|3710000000
2023-01-02 03:26:52|09533|102203|PS BPI|460.34B|460340000000|102.00|1,792,855|10.69%|32|2023-02-01|15/12/2022||1.92||30320000000|2022-10-20|15/09/2022|2.14|2.14|29820000000|28180000000
2023-01-02 03:26:55|09534|38047|HK 0135|48.23B|48230000000|5.570|10,106,604|-23.8%|23|2023-03-28|15/12/2022||0.39||84373000000|2022-11-30|15/09/2022||||
2023-01-02 03:26:59|09535|50013|HK 2338|90.71B|90710000000|10.48|8,951,272|-31.32%|37|2023-03-29|15/12/2022||0.134||47220000000|2022-10-27|15/09/2022|0.11|0.1557|43780000000|40130000000
2023-01-02 03:27:03|09536|102982|TW 1102|144.67B|144670000000|41.00|7,669,994|-7.45%|35|2023-03-01|15/12/2022||0.9533||23510000000|2022-11-16|15/09/2022|1.33|1.33|21530000000|21600000000
2023-01-02 03:27:06|09537|961686|HK 3908|71.83B|71830000000|14.90|7,843,269|-30.7%|20|2023-03-29|15/12/2022||0.49|||2022-10-28|15/09/2022|0.422|0.33|7260000000|6600000000
2023-01-02 03:27:10|09538|8755|BU MOLB|1.64T|1640000000000|2,602.0|529,009|3.25%|38|2023-02-24|15/12/2022||216.2||2456370000000|2022-11-04|15/09/2022|425|306.6|2880070000000|2469610000000
2023-01-02 03:27:13|09539|940792|BMV FUNO11|87.96B|87960000000|22.96|5,274,091|8.51%|34|2023-02-23|15/12/2022||0.6986||6220000000|2022-10-26|15/09/2022|0.6005|0.6005|6020000000|6020000000
2023-01-02 03:27:16|09540|20261|NYSE EDU|5.92B|5920000000|34.820|2,535,567|65.81%|39|2023-04-25|15/02/2023||0.3||659070000|2023-01-17|15/11/2022||-0.04||609610000
2023-01-02 03:27:19|09541|1169344|HK 1024|305.84B|305840000000|71.05|34,280,691|-1.39%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2023-01-02 03:27:21|09542|996199|BK EAn|361.81B|361810000000|97.00|8,789,044|1.04%|0||
2023-01-02 03:27:24|09543|103775|TW 9910|182.07B|182070000000|206.50|1,274,401|-10.8%|26|2023-03-31|15/12/2022||1.99||22520000000|2022-11-30|15/09/2022|3.07|2.82|25880000000|25280000000
2023-01-02 03:27:26|09544|1167535|HK 6618|226.89B|226890000000|71.35|10,425,475|16.11%|0||
2023-01-02 03:27:30|09545|951041|KS 005387|53.68T|53680000000000|75,700|59,723|-25.25%|31|2023-01-25|15/12/2022||9678.1||37894160000000|2022-10-24|15/09/2022|4911.24|5101.3|37705000000000|35751690000000
2023-01-02 03:27:36|09546|13912|AT OPAr|4.78B|4780000000|13.230|408,269|6.09%|38|2023-03-29|15/12/2022|||||2022-11-23|15/09/2022|0.33||499500000|495500000
2023-01-02 03:27:39|09547|103782|TW 9921|78.2B|78200000000|200.50|1,045,526|-41.32%|34|2023-03-30|15/12/2022||3.39||22320000000|2022-11-30|15/09/2022|5.12|4.94|25870000000|24750000000
2023-01-02 03:27:42|09548|49983|HK 0656|52.32B|52320000000|6.36|7,618,452|-24.38%|19|2023-03-24|15/12/2022|||||2022-08-24|15/06/2022||||
2023-01-02 03:27:46|09549|103031|TW 1402|170.73B|170730000000|31.90|13,328,480|8.87%|33|2023-03-31|15/12/2022||0.4067||68770000000|2022-11-11|15/09/2022|0.46|0.46|67200000000|67350000000
2023-01-02 03:27:49|09550|103201|TW 2049|63.68B|63680000000|182.50|1,252,337|-40.46%|35|2023-03-22|15/12/2022||2.38||6620000000|2022-11-15|15/09/2022|4.03|4.09|7920000000|7990000000
2023-01-02 03:27:53|09551|49996|HK 1099|61.91B|61910000000|19.84|6,480,586|16.98%|35|2023-03-24|15/12/2022||1.43||295237000000|2022-10-25|15/09/2022|0.69|0.69|144910000000|144910000000
2023-01-02 03:28:01|09552|41434|SN COPEC|8.23T|8230000000000|6,329.00|579,189.34|-3.9%|37|2023-03-10|15/12/2022||0.3288||7720000000|2022-11-11|15/09/2022|0.36|0.3633|7900000000|7900000000
2023-01-02 03:28:05|09553|1057034|ADX ADNOCDIST|55.13B|55130000000|4.41|10,157,689|3.28%|25|2023-02-08|15/12/2022||0.05||7340000000|2022-11-11|15/09/2022|0.06|0.057|8550000000|8700000000
2023-01-02 03:28:08|09554|19315|IS BIMAS|81.84B|81840000000|136.90|9,167,958|127.41%|38|2023-03-13|15/12/2022||3.85||46040000000|2022-11-09|15/09/2022|2.97|3.12|41030000000|39970000000
2023-01-02 03:28:12|09555|103588|TW 3702|80.76B|80760000000|48.10|4,765,219|-8.56%|35|2023-03-30|15/12/2022||1.01||182120000000|2022-11-03|15/09/2022|1.64|1.64|189820000000|189820000000
2023-01-02 03:28:16|09556|103802|TW 9945|136.21B|136210000000|43.25|8,472,944|1.68%|28|2023-03-30|15/12/2022||0.68||6700000000|2022-11-30|15/09/2022|1.47|1.51|7800000000|7950000000
2023-01-02 03:28:20|09557|945817|QE MPHC|26.72B|26720000000|2.127|3,080,805|1.77%|25|2023-02-20|15/12/2022|||||2022-10-25|15/09/2022|0.03||436900000|
2023-01-02 03:28:22|09558|996204|BK HMPROn|197.27B|197270000000|15.50|20,655,137|6.9%|0||
2023-01-02 03:28:26|09559|41493|SN BSANTANDER|6.4T|6400000000000|33.95|117,988,580.11|-0.88%|38|2023-02-01|15/12/2022||0.8293||519280000000|2022-10-28|15/09/2022|0.98|1.08|539150000000|522430000000
2023-01-02 03:28:30|09560|103247|TW 2344|78.01B|78010000000|19.60|14,801,537|-42.35%|34|2023-02-03|15/12/2022||0.375||18850000000|2022-11-02|15/09/2022|0.67|0.785|22150000000|22980000000
2023-01-02 03:28:34|09561|50010|HK 2238|108.14B|108140000000|5.26|19,288,290|-31.6%|37|2023-03-31|15/12/2022||0.2474||29710000000|2022-10-27|15/09/2022|0.2126|0.3042|29150000000|29050000000
2023-01-02 03:28:38|09562|48389|NYSE ATHM|3.82B|3820000000|30.60|635,201|3.8%|37|2023-03-01|15/12/2022||4.07||1860000000|2022-11-03|15/09/2022|3.97|3.81|1840000000|1820000000
2023-01-02 03:28:40|09563|985905|HK 1579|27.06B|27060000000|27.60|5,473,609|-23.44%|6|2023-03-23|15/12/2022|||||2018-04-03|15/12/2017|0.19||1020000000|
2023-01-02 03:28:44|09564|943698|TW 2408|160.14B|160140000000|51.20|12,256,028|-34.44%|33|2023-01-10|15/12/2022||-0.0669||10000000000|2022-10-10|15/09/2022|0.85|0.6838|11020000000|14430000000
2023-01-02 03:28:47|09565|40109|NASDAQ YY|2.04B|2040000000|31.59|615,788|-30.46%|38|2023-03-13|15/12/2022||1.89||4364000000|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000
2023-01-02 03:28:51|09566|27153|BMV ORBIA|65.76B|65760000000|34.500|2,534,630|-34%|37|2023-02-22|15/12/2022||0.0165||1970000000|2022-10-26|15/09/2022|0.0434|0.0445|2290000000|2300000000
2023-01-02 03:28:54|09567|1031093|AS NRPJ|71.34B|71340000000|10,307|1,185,835|-2.76%|7|2023-02-21|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-02 03:28:57|09568|103526|TW 3231|85.38B|85380000000|29.40|11,653,412|0.86%|35|2023-03-21|15/12/2022||0.9778||250520000000|2022-11-11|15/09/2022|1.3|1.3|250100000000|250100000000
2023-01-02 03:29:00|09569|100059|HK 0853|37.42B|37420000000|20.55|9,768,335|-27.64%|23|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 03:29:03|09570|32483|HK 0148|27.55B|27550000000|24.85|825,232|-34.52%|26|2023-03-17|15/12/2022|||||2022-10-20|15/09/2022||||
2023-01-02 03:29:07|09571|19394|IS EREGL|144.97B|144970000000|41.260|116,766,675|67%|38|2023-02-09|15/12/2022||0.908||29180000000|2022-10-27|15/09/2022|0.7328|1.26|36720000000|33020000000
2023-01-02 03:29:09|09572|1167533|HK 1209|90.5B|90500000000|39.65|3,442,840|9.08%|0||
2023-01-02 03:29:12|09573|13896|AT ACBr|2.35B|2350000000|1.000|4,951,253|-7.15%|38|2023-03-30|15/12/2022||0.0405||440150000|2022-11-08|15/09/2022|0.05|0.05|546000000|546000000
2023-01-02 03:29:16|09574|11105|KSE BOUK|2.98B|2980000000|798|947,351|12.02%|32|2023-03-01|15/12/2022||||50000000|2022-11-30|15/09/2022|||54950000|55000000
2023-01-02 03:29:23|09575|50033|HK 0425|24.57B|24570000000|21.15|1,806,603|-38.43%|23|2023-03-21|15/12/2022||0.81||9559000000|2022-11-30|15/09/2022||||
2023-01-02 03:29:27|09576|103249|TW 2347|98.74B|98740000000|59.20|5,205,543|-10.57%|35|2023-01-10|15/12/2022||1.37||111720000000|2022-11-11|15/09/2022|5.01|5.01|108790000000|108790000000
2023-01-02 03:29:31|09577|103416|TW 2801|181.68B|181680000000|17.15|6,404,584|1.89%|32|2023-03-28|15/12/2022|||||2022-11-25|15/09/2022|0.3||14300000000|
2023-01-02 03:29:35|09578|946400|HK 1816|140.38B|140380000000|1.860|30,352,479|-21.52%|18|2023-03-16|15/12/2022||0.03|||2022-10-26|15/09/2022|0.063|0.06|21790000000|
2023-01-02 03:29:38|09579|1056489|BVMF VBBR3|17.34B|17340000000|15.55|10,672,705|-27.34%|24|2023-03-15|15/12/2022||0.7187||45700000000|2022-11-10|15/09/2022|-0.05|0.0175|50830000000|48660000000
2023-01-02 03:29:45|09580|101623|JK UNTR|95.57T|95570000000000|26,075|5,159,223|17.72%|36|2023-03-01|15/12/2022||1409.82|||2022-10-31|15/09/2022|1560.33|1477.07|31086000000000|31081000000000
2023-01-02 03:29:48|09581|101899|NASDAQ WB|3.2B|3200000000|19.12|1,240,266|-38.28%|35|2023-03-02|15/12/2022||0.553||477490000|2022-11-17|15/09/2022|0.5|0.53|453560000|478040000
2023-01-02 03:29:51|09582|980706|BE SHINt|6.69B|6690000000|2.120|-|-0.93%|0||
2023-01-02 03:29:53|09583|946385|HK 1347|35.6B|35600000000|27.25|13,589,322|-36.63%|13|2023-02-08|15/12/2022||0.0867||628940000|2022-11-10|15/09/2022|0.079|0.0778|629910000|625940000
2023-01-02 03:29:56|09584|950590|TW 8454|140.27B|140270000000|642.00|938,743|-52.59%|26|2023-01-27|15/12/2022||4.26||31510000000|2022-11-01|15/09/2022|3.46|3.46|23560000000|23560000000
2023-01-02 03:30:00|09585|103711|TW 6239|59.19B|59190000000|79.20|3,307,497|-18.94%|35|2023-02-01|15/12/2022||1.91||19010000000|2022-10-25|15/09/2022|3.16|3.13|21430000000|21430000000
2023-01-02 03:30:04|09586|103770|TW 9904|100.78B|100780000000|34.20|12,528,455|3.17%|32|2023-03-28|15/12/2022||0.5033||65720000000|2022-11-17|15/09/2022|1.94|1.94|68980000000|68980000000
2023-01-02 03:30:08|09587|41445|SN ENELAM|12.18T|12180000000000|113.50|70,744,558.13|22.04%|38|2023-02-24|15/12/2022||0.7871||3672160000000|2022-10-28|15/09/2022|-1.62|-7.11|3614000000000|3685780000000
2023-01-02 03:30:10|09588|1131572|HK 3692|87.86B|87860000000|14.84|6,862,776|-21.89%|0||
2023-01-02 03:30:13|09589|50190|JO OUTJ|48.31B|48310000000|3,154|2,499,356|29.01%|17|2023-03-14|15/12/2022|||||2022-09-22|15/06/2022|-2.54||10680000000|
2023-01-02 03:30:16|09590|1054808|HK 0772|30.73B|30730000000|30.30|4,843,791|-38.16%|12|2023-03-20|15/12/2022|||||2022-08-08|15/06/2022||||
2023-01-02 03:30:19|09591|996196|BK CPFn|208.49B|208490000000|24.80|15,895,497|-2.75%|26|2023-02-24|15/12/2022||0.4848|||2022-11-14|15/09/2022|0.62|0.6133|160270000000|160270000000
2023-01-02 03:30:22|09592|990696|SG 1268|20.45B|20450000000|16.02|3,287,656|-60.15%|9|2023-03-30|15/12/2022|||||2022-08-30|15/06/2022||||
2023-01-02 03:30:26|09593|13902|AT EURBr|3.91B|3910000000|1.0550|3,754,892|18.35%|37|2023-03-09|15/12/2022||0.0366||499480000|2022-11-10|15/09/2022|0.035|0.035|564700000|564700000
2023-01-02 03:30:30|09594|8768|WA PGN|29.76B|29760000000|5.15|5,240,520|-18.25%|38|2023-03-22|15/12/2022||||37340000000|2022-11-17|15/09/2022|||36770000000|40860000000
2023-01-02 03:30:33|09595|32496|HK 1171|160.96B|160960000000|23.80|12,808,650|53.55%|38|2023-03-31|15/12/2022||1.6||61504000000|2022-10-28|15/09/2022|1.84|1.75|51060000000|51060000000
2023-01-02 03:30:36|09596|50004|HK 1339|232.08B|232080000000|2.59|36,976,364|9.75%|26|2023-03-24|15/12/2022||0.23||261110000000|2022-10-27|15/09/2022|0.12|||
2023-01-02 03:30:44|09597|27069|BMV AC|272.85B|272850000000|158.24|2,860,313|21.24%|38|2023-02-24|15/12/2022||2.16||52680000000|2022-10-26|15/09/2022|2.43|2.42|55720000000|53930000000
2023-01-02 03:30:47|09598|27016|BMV KOFUBL|27.66B|27660000000|131.84|800,003|18.03%|33|2023-02-23|15/12/2022||2.21||60230000000|2022-10-24|15/09/2022|2.08|1.76|57020000000|54790000000
2023-01-02 03:30:51|09599|103253|TW 2353|70.68B|70680000000|23.55|10,632,037|-22.66%|35|2023-03-22|15/12/2022||0.3477||64850000000|2022-11-03|15/09/2022|0.63|0.4802|64890000000|67060000000
2023-01-02 03:30:52|09600|1169116|NYSE RLX|3.56B|3560000000|2.300|15,695,809|-41.03%|0||
2023-01-02 03:30:56|09601|996192|BK BHn|168.52B|168520000000|212.00|2,818,968|50.35%|26|2023-02-22|15/12/2022||1.2||4950000000|2022-11-08|15/09/2022|1.73|1.36|5670000000|5040000000
2023-01-02 03:31:00|09602|27018|OTC GRUMAB|96.55B|96550000000|260.74|632,594|-0.68%|33|2023-02-22|15/12/2022||4.55||28290000000|2022-10-19|15/09/2022|4.21|4.24|28750000000|26600000000
2023-01-02 03:31:06|09603|19412|IS GARAN|126.59B|126590000000|30.04|71,962,386|172.15%|38|2023-01-31|15/12/2022||2.31||23720000000|2022-10-26|15/09/2022|0.0416|2.62|34100000000|34100000000
2023-01-02 03:31:09|09604|1155536|HK 3759|90.79B|90790000000|54.15|2,313,438|-32.48%|14|2023-03-27|15/12/2022||0.6123||3270000000|2022-10-27|15/09/2022|0.3429|0.4875|2990000000|3110000000
2023-01-02 03:31:13|09605|41449|SN FALABELLA|4.14T|4140000000000|1,650.00|4,156,256.15|-40.63%|38|2023-02-28|15/12/2022||44.78||3562860000000|2022-11-08|15/09/2022|-9.91|-18.81|2971370000000|2971370000000
2023-01-02 03:31:16|09606|102333|PS URC|296.28B|296280000000|136.00|1,198,997|6.25%|34|2023-02-27|15/12/2022||1.32||34260000000|2022-10-27|15/09/2022|1.27|1.23|36770000000|36770000000
2023-01-02 03:31:19|09607|1167078|BK SCGP|244.7B|244700000000|57.00|7,969,533|-17.69%|13|2023-01-24|15/12/2022||-0.7157|||2022-10-25|15/09/2022|0.43|0.4225|37940000000|37940000000
2023-01-02 03:31:22|09608|992637|KS 051915|60.99T|60990000000000|279,500|11,371|-2.26%|26|2023-01-26|15/12/2022||5166.51||15535660000000|2022-10-20|15/09/2022|9039.18|9209.56|14178000000000|14178000000000
2023-01-02 03:31:24|09609|13221|QE QFLS|17.85B|17850000000|17.950|1,167,741|-1.81%|33|2023-01-18|15/12/2022|||||2022-10-27|15/09/2022|0.26||8840000000|
2023-01-02 03:31:28|09610|13871|HK 0257|21.44B|21440000000|3.49|11,562,041|-44.25%|29|2023-03-14|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 03:31:31|09611|968969|NASDAQ HCM|2.68B|2680000000|14.78|622,107|-57.87%|26|2023-03-13|15/12/2022||-1.02||219200000|2022-11-11|15/09/2022||-0.7||102700000
2023-01-02 03:31:35|09612|27142|BMV KIMBERA|102.71B|102710000000|33.070|4,476,041|6.64%|38|2023-01-19|15/12/2022||0.4606||12970000000|2022-10-20|15/09/2022|0.4|0.3988|12790000000|12530000000
2023-01-02 03:31:37|09613|50075|HK 3998|40.16B|40160000000|3.710|27,175,039|-24.44%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2023-01-02 03:31:39|09614|980624|BE LHt|2.98B|2980000000|0.2720|-|16.24%|0||
2023-01-02 03:31:45|09615|8558|HK 0144|45.8B|45800000000|11.44|3,067,357|-19.44%|29|2023-03-29|15/12/2022||1.04||6056000000|2022-11-03|15/09/2022||||
2023-01-02 03:31:49|09616|103256|TW 2356|94.17B|94170000000|26.25|11,182,431|5.21%|35|2023-03-28|15/12/2022||0.4347||135330000000|2022-11-11|15/09/2022|0.4888|0.4797|142450000000|142450000000
2023-01-02 03:31:53|09617|13193|QE QIIB|15.74B|15740000000|10.400|1,466,626|12.92%|34|2023-01-23|15/12/2022|||||2022-10-24|15/09/2022|0.204|0.204|410170000|416090000
2023-01-02 03:31:56|09618|996215|BK SCBn|277.03B|277030000000|107.00|5,908,030|-15.75%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2023-01-02 03:31:59|09619|12542|DFM DISB|41.19B|41190000000|5.700|6,842,349|5.95%|38|2023-01-25|15/12/2022||0.17||2640000000|2022-11-05|15/09/2022|0.18|0.16|3610000000|2680000000
2023-01-02 03:32:03|09620|102106|CN BIC|36.83T|36830000000000|42,500.0|169,403|22.48%|35|2023-02-21|15/12/2022||1592.71||6169630000000|2022-11-10|15/09/2022|1693.9|1645.45|5996150000000|5808380000000
2023-01-02 03:32:06|09621|996191|BK BEMn|149.79B|149790000000|9.80|36,551,250|15.98%|0||
2023-01-02 03:32:09|09622|50145|JO SPPJ|21.85B|21850000000|11,350|1,099,045|-32.08%|17|2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000|2022-06-08|15/03/2022|6.04||67610000000|
2023-01-02 03:32:12|09623|102329|PS TEL|284.55B|284550000000|1,317.00|175,231|-27.32%|35|2023-03-09|15/12/2022||26.95||52280000000|2022-11-03|15/09/2022|49.18|42.96|51530000000|51570000000
2023-01-02 03:32:17|09624|27116|BMV GFINBURO|201.1B|201100000000|32.840|1,919,804|33.93%|35|2023-02-01|15/12/2022||0.9216||11730000000|2022-10-27|15/09/2022|0.6675|0.7267|7840000000|9400000000
2023-01-02 03:32:19|09625|1174644|OTC DIDIY|15.44B|15440000000|3.18|9,025,998|-36.14%|0||
2023-01-02 03:32:23|09626|50003|HK 1336|90.79B|90790000000|19.10|5,964,923|-8.39%|31|2023-03-29|15/12/2022||0.58||77710000000|2022-10-28|15/09/2022|0.62|0.72||37652000000
2023-01-02 03:32:27|09627|103254|TW 2354|72.14B|72140000000|51.90|2,804,313|-20.03%|35|2023-03-31|15/12/2022||1.83||31150000000|2022-11-10|15/09/2022|1.19|1.1|24310000000|24310000000
2023-01-02 03:32:30|09628|103627|TW 4958|99.22B|99220000000|105.00|5,099,089|4.48%|27|2023-03-22|15/12/2022||5.58||56710000000|2022-11-15|15/09/2022|5.26|5.19|50000000000|50000000000
2023-01-02 03:32:34|09629|32493|HK 1988|161B|161000000000|2.70|20,067,109|-9.4%|38|2023-03-30|15/12/2022||0.03|||2022-10-28|15/09/2022|0.19|0.2|34400000000|
2023-01-02 03:32:38|09630|8813|WA CPS|11.26B|11260000000|17.61|572,094|-49.28%|38|2023-03-23|15/12/2022||0.32||3390000000|2022-11-14|15/09/2022|0.43|0.56|3270000000|3170000000
2023-01-02 03:32:42|09631|13804|WA PGE|15.45B|15450000000|6.88|3,364,235|-14.66%|38|2023-03-21|15/12/2022|||||2022-11-22|15/09/2022|0.29||19360000000|17590000000
2023-01-02 03:32:45|09632|102252|PS JFC|257.31B|257310000000|230.00|877,887|6.28%|32|2023-02-21|15/12/2022||1.58||62030000000|2022-11-21|15/09/2022|1.61|1.61|55450000000|52790000000
2023-01-02 03:32:47|09633|100134|HK 2380|40.95B|40950000000|3.300|59,435,678|-37.14%|17|2023-03-23|15/12/2022|||||2022-10-18|15/09/2022||||
2023-01-02 03:32:51|09634|102117|CN ISA|23.26T|23260000000000|21,000.0|322,374|-6.25%|29|2023-02-27|15/12/2022|||||2022-10-31|15/09/2022|603.09||3558000000000|3452000000000
2023-01-02 03:32:54|09635|1073098|NASDAQ IQ|4.36B|4360000000|5.30|16,177,302|16.23%|24|2023-03-01|15/12/2022||0.3416||7470000000|2022-11-22|15/09/2022|0.21|0.1495|7470000000|7320000000
2023-01-02 03:32:57|09636|49992|HK 0966|34.93B|34930000000|9.72|6,127,196|-9.16%|29|2023-03-22|15/12/2022||0.51||91617000000|2022-10-05|15/09/2022||||
2023-01-02 03:33:01|09637|1056073|TW 6669|139.35B|139350000000|797.00|1,369,505|-28.52%|25|2023-03-24|15/12/2022||21.8||80840000000|2022-11-09|15/09/2022|24.68|24.67|79670000000|79670000000
2023-01-02 03:33:04|09638|13876|HK 0489|38.5B|38500000000|4.48|10,935,081|-30.86%|19|2023-03-29|15/12/2022||0.3||63340000000|2022-10-28|15/09/2022|0.34|0.34||
2023-01-02 03:33:08|09639|101622|JK UNVR|177.4T|1.774E+14|4,650|18,505,126|14.36%|36|2023-04-25|15/12/2022||36.74|||2022-10-25|15/09/2022|30.97|39.21|10075900000000|10076000000000
2023-01-02 03:33:12|09640|103208|TW 2105|109.88B|109880000000|33.90|3,312,581|-6.09%|35|2023-03-01|15/12/2022||0.34||25220000000|2022-11-30|15/09/2022|0.45|0.45|26470000000|26470000000
2023-01-02 03:33:15|09641|1170137|BK OR|285.6B|285600000000|23.80|22,008,495|-11.85%|13|2023-02-15|15/12/2022||0.2701|||2022-11-08|15/09/2022|0.06|0.06|194800000000|194900000000
2023-01-02 03:33:18|09642|943515|HK 2196|98.4B|98400000000|25.00|8,198,231|-27.22%|33|2023-03-27|15/12/2022||0.58||13080000000|2022-10-27|15/09/2022|0.34|0.405|10270000000|10040000000
2023-01-02 03:33:22|09643|43472|KS 017670|10.33T|10330000000000|47,350|364,554|-18.22%|33|2023-02-02|15/12/2022||1272.37||4404920000000|2022-11-11|15/09/2022|1076.12|1293.81|4343000000000|4343000000000
2023-01-02 03:33:25|09644|100060|HK 0867|30.11B|30110000000|12.28|3,954,577|-5.68%|23|2023-03-20|15/12/2022||0.63||4766000000|2022-11-30|15/09/2022||||
2023-01-02 03:33:29|09645|50026|HK 6837|62.84B|62840000000|4.80|10,540,520|-30.54%|36|2023-03-30|15/12/2022||0.1447||10030000000|2022-10-28|15/09/2022|0.11|0.2015|6830000000|7520000000
2023-01-02 03:33:32|09646|103421|TW 2823|150.33B|150330000000|30.55|124,145,600|0%|26|2022-08-31|15/06/2022||0.8077|||2022-06-01|15/03/2022||1.11||
2023-01-02 03:33:35|09647|1156938|BK CRC|278.93B|278930000000|46.25|12,178,627|44.53%|18|2023-02-24|15/12/2022||0.2876|||2022-11-14|15/09/2022|0.19|0.2041|54190000000|53360000000
2023-01-02 03:33:38|09648|9216|HK 2600|79.89B|79890000000|3.320|34,536,789|-22.97%|38|2023-03-21|15/12/2022||0.0963||76720000000|2022-10-25|15/09/2022|0.031|0.0835|60670000000|74040000000
2023-01-02 03:33:41|09649|959057|HK 6886|120.16B|120160000000|8.93|3,903,265|-31.2%|30|2023-03-28|15/12/2022||0.26|||2022-10-28|15/09/2022||0.37||
2023-01-02 03:33:45|09650|41419|SN CENCOSUD|3.91T|3910000000000|1,395.00|4,241,265.74|-2.11%|39|2023-05-04|15/03/2023||55.19||3553480000000|2023-03-02|15/12/2022||60.48||3737290000000
2023-01-02 03:33:48|09651|100021|HK 0285|56.56B|56560000000|25.10|10,145,935|-12.08%|13|2023-03-28|15/12/2022||0.52||29850000000|2022-10-27|15/09/2022|0.27||27460000000|27460000000
2023-01-02 03:33:52|09652|962447|TW 8464|82.19B|82190000000|294.50|528,738|-28.61%|26|2023-03-15|15/12/2022||4.75||7020000000|2022-11-07|15/09/2022|5.24|5.16|6910000000|7070000000
2023-01-02 03:33:55|09653|50105|JO HARJ|36.34B|36340000000|5,880|2,318,307|-11.71%|36|2023-02-14|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-02 03:33:58|09654|13890|HK 2689|33.41B|33410000000|7.12|7,960,846|-14.93%|18|2023-02-20|15/12/2022||1.61||62580000000|2022-09-26|15/06/2022||0.39||30053000000
2023-01-02 03:34:01|09655|19598|IS TUPRS|146.57B|146570000000|529.90|7,124,175|243.2%|38|2023-02-09|15/12/2022||34.11||159920000000|2022-11-09|15/09/2022|49.3|49.3|139990000000|136530000000
2023-01-02 03:34:04|09656|102172|PS AEV|324.86B|324860000000|57.700|1,278,630|5.97%|32|2023-03-08|15/12/2022|||||2022-11-04|15/09/2022|1.7||80800000000|
2023-01-02 03:34:07|09657|19576|IS TCELL|82.7B|82700000000|37.88|68,362,040|112.02%|38|2023-02-16|15/12/2022||1.04||14640000000|2022-11-03|15/09/2022|1.1|1.02|14660000000|13930000000
2023-01-02 03:34:10|09658|943491|HK 1378|69.83B|69830000000|7.37|15,224,835|-10.45%|16|2023-03-16|15/12/2022||0.52||58752000000|2022-08-22|15/06/2022||1.22||62387000000
2023-01-02 03:34:12|09659|1165549|HK 9633|495.97B|495970000000|44.10|5,185,115|-14.29%|0||
2023-01-02 03:34:15|09660|41412|SN BCI|4.12T|4120000000000|24,390.00|80,370.1|10%|33|2023-01-31|15/12/2022||1043.87||633600000000|2022-10-28|15/09/2022|1122.14|1159.73|664510000000|664460000000
2023-01-02 03:34:18|09661|996194|BK BTSn|110.61B|110610000000|8.40|17,412,497|-10.16%|0||
2023-01-02 03:34:21|09662|103354|TW 2492|38.3B|38300000000|79.00|1,893,127|-52.69%|26|2023-03-01|15/12/2022|||||2022-11-01|15/09/2022|1.04||8230000000|
2023-01-02 03:34:23|09663|1097872|HK 0780|41.92B|41920000000|18.78|6,101,344|30.06%|9|2023-03-21|15/12/2022||0.0202||1470000000|2022-11-22|15/09/2022|0.11|0.1133|2050000000|2040000000
2023-01-02 03:34:26|09664|19263|IS AKBNK|101.66B|101660000000|19.55|213,684,143|180.43%|38|2023-01-31|15/12/2022||2.72||27590000000|2022-10-26|15/09/2022|3.28|3.23|28760000000|28410000000
2023-01-02 03:34:28|09665|1116332|HK 2013|16.87B|16870000000|6.66|68,415,163|-15.59%|3|2023-03-27|15/12/2022||-0.10||1341000000|2022-08-16|15/06/2022||-0.22||1405000000
2023-01-02 03:34:31|09666|996222|BK TUn|78.67B|78670000000|16.90|19,873,690|-13.33%|0||
2023-01-02 03:34:35|09667|943537|HK 6881|81.76B|81760000000|3.81|23,939,107|-14.96%|20|2023-03-29|15/12/2022||0.14|||2022-10-27|15/09/2022|0.18|0.2|9070000000|8400000000
2023-01-02 03:34:37|09668|987127|HK 1585|38.59B|38590000000|13.060|7,367,022|-14.08%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2023-01-02 03:34:41|09669|1164099|HK 3347|160.49B|160490000000|90.20|1,103,658|-8.89%|25|2023-03-28|15/12/2022||0.7164||1930000000|2022-10-25|15/09/2022|0.5243|0.7438|1980000000|1870000000
2023-01-02 03:34:44|09670|19470|IS KCHOL|212.13B|212130000000|83.70|29,785,684|194.93%|38|2023-02-17|15/12/2022||4.48||216030000000|2022-11-10|15/09/2022|7.83|7.83|260990000000|260990000000
2023-01-02 03:34:49|09671|100147|||||||33|2023-03-30|15/12/2022||0.0781||39660000000|2022-10-23|15/09/2022|0.055|0.0822|40700000000|40410000000
2023-01-02 03:34:53|09672|992636|KS 005385|53.68T|53680000000000|75,500|41,458|-23.35%|26|2023-01-25|15/12/2022||9678.1||37894160000000|2022-10-24|15/09/2022|4911.24|5101.3|37705000000000|35751690000000
2023-01-02 03:34:56|09673|13213|QE QGTS|20.29B|20290000000|3.662|2,513,979|10.97%|33|2023-02-20|15/12/2022||||877000000|2022-10-16|15/09/2022|0.069|0.069|979260000|979260000
2023-01-02 03:35:00|09674|13873|HK 0358|56.88B|56880000000|11.52|5,912,281|-7.69%|36|2023-03-23|15/12/2022||0.25||192361000000|2022-10-31|15/09/2022||0.36||
2023-01-02 03:35:03|09675|943151|NASDAQ MOMO|1.07B|1070000000|8.98|3,109,705|12.98%|33|2023-03-23|15/12/2022||1.69||3180000000|2022-12-08|15/09/2022|2.6|1.79|3230000000|3140000000
2023-01-02 03:35:05|09676|13879|HK 0763|129.55B|129550000000|17.20|3,241,163|-19.44%|37|2023-03-15|15/12/2022||0.37||35170000000|2022-10-26|15/09/2022|0.48|0.3633|32740000000|32360000000
2023-01-02 03:35:09|09677|27161|BMV PEOLES|95.26B|95260000000|239.66|279,265|1.74%|31|2023-02-28|15/12/2022||0.195|||2022-10-28|15/09/2022|-0.1|-0.1|1270000000|1220000000
2023-01-02 03:35:12|09678|101574|JK SMGR|39.3T|39300000000000|6,625|10,258,626|-9.06%|36|2023-02-23|15/12/2022||115.72||10316060000000|2022-11-02|15/09/2022|131.3|130.93|9405000000000|9516070000000
2023-01-02 03:35:14|09679|1012967|TWO 8299|59.92B|59920000000|315.00|1,839|-38.48%|26|2023-03-30|15/12/2022||4.25||13070000000|2022-11-17|15/09/2022|6.05|5.72|14580000000|14520000000
2023-01-02 03:35:18|09680|941307|ADX ADIB|33.09B|33090000000|9.110|1,768,364|32.61%|34|2023-02-15|15/12/2022||||1783000000|2022-10-25|15/09/2022|0.25||1620000000|1520000000
2023-01-02 03:35:23|09681|949918|HK 1776|85.34B|85340000000|11.22|4,868,935|-24.5%|31|2023-03-29|15/12/2022||0.17|||2022-10-28|15/09/2022|0.12|0.365|4810000000|6500000000
2023-01-02 03:35:26|09682|1156244|NASDAQ IMAB|347.35M|347350000|4.18|504,785|-91.18%|11|2023-03-28|15/12/2022||-0.9062||25000000|2022-11-30|15/09/2022|-0.4644|-0.2322|0.00|0.00
2023-01-02 03:35:33|09683|996220|BK TOPn|115.6B|115600000000|56.25|8,804,129|13.64%|26|2023-02-15|15/12/2022||1.72||158370000000|2022-11-09|15/09/2022|0.01|0.01|127900000000|130510000000
2023-01-02 03:35:35|09684|987131|HK 2588|45.21B|45210000000|65.15|636,157|14.1%|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
2023-01-02 03:35:39|09685|100112|HK 1882|33.36B|33360000000|20.90|1,341,485|-3.46%|23|2023-03-21|15/12/2022||0.73||6431000000|2022-11-30|15/09/2022||||
2023-01-02 03:35:42|09686|996206|BK IVLn|228.79B|228790000000|40.75|9,656,328|-5.78%|26|2023-02-22|15/12/2022||1.47|||2022-11-10|15/09/2022|1.45|1.36|178780000000|185630000000
2023-01-02 03:35:46|09687|101565|JK TOWR|54.03T|54030000000000|1,085|45,398,091|-2.22%|36|2023-02-28|15/12/2022||18.19||2719710000000|2022-11-01|15/09/2022|18.49|18.84|2791000000000|2791000000000
2023-01-02 03:35:49|09688|41416|SN CMPC|3.54T|3540000000000|1,415.90|2,415,099.28|-0.85%|37|2023-01-26|15/12/2022||0.0996||2000000000|2022-11-18|15/09/2022|0.12|0.122|2100000000|2100000000
2023-01-02 03:35:52|09689|100063|HK 0884|11.34B|11340000000|1.10|440,486,842|-75.61%|15|2023-03-16|15/12/2022||0.38||66007000000|2022-11-30|15/09/2022||||
2023-01-02 03:35:55|09690|49978|HK 0392|31.42B|31420000000|25.00|1,696,213|-7.06%|19|2023-03-31|15/12/2022|||||2022-08-31|15/06/2022|3.99||45990000000|
2023-01-02 03:35:58|09691|986165|BK GPSC|205.84B|205840000000|73.00|6,589,207|-17.75%|26|2023-02-13|15/12/2022||0.5941||24610000000|2022-11-09|15/09/2022|0.12|0.12|33870000000|33830000000
2023-01-02 03:36:02|09692|102269|PS MBT|242.79B|242790000000|54.00|1,979,482|-3.05%|32|2023-03-01|15/12/2022||1.87||29080000000|2022-11-16|15/09/2022|1.75|1.77|27710000000|28220000000
2023-01-02 03:36:05|09693|1153017|HK 6110|38.39B|38390000000|6.19|7,723,266|-21.55%|8|2023-02-01|15/11/2022|||||2022-10-25|15/08/2022||||
2023-01-02 03:36:12|09694|1012475|TWO 4743|95.22B|95220000000|245.50|11,587|-14.61%|24|2023-02-24|15/12/2022|||||2022-11-04|15/09/2022|0.71||13850000|
2023-01-02 03:36:15|09695|13898|AT BABr|2.17B|2170000000|15.980|211,423|26.83%|34|2022-11-25|15/09/2022|||||2022-09-06|15/06/2022|0.58||354000000|
2023-01-02 03:36:20|09696|993042|TW 2633|161.81B|161810000000|28.75|3,488,263|-2.87%|26|2023-02-22|15/12/2022||0.27||11510000000|2022-11-09|15/09/2022|0.23|0.19|9780000000|9390000000
2023-01-02 03:36:23|09697|990999|HK 6865|72.4B|72400000000|18.88|4,944,487|-52.32%|13|2023-03-27|15/12/2022||0.4565||3430000000|2022-10-27|15/09/2022|0.22|0.3153|3910000000|3510000000
2023-01-02 03:36:26|09698|100027|HK 0371|20.09B|20090000000|2.00|11,167,517|-33.99%|20|2023-03-29|15/12/2022||||13025000000|2022-11-30|15/09/2022||||
2023-01-02 03:36:28|09699|1097548|NASDAQ QFIN|3.16B|3160000000|20.36|1,504,753|-11.21%|17|2023-03-21|15/12/2022||6.8||4191000000|2022-11-14|15/09/2022|0.91|6.39|582600000|4200000000
2023-01-02 03:36:32|09700|50001|HK 1313|28.91B|28910000000|4.14|9,615,689|-29.71%|35|2023-03-10|15/12/2022||0.24||19925000000|2022-10-21|15/09/2022|0.005|0.04|8080000000|
2023-01-02 03:36:36|09701|32486|HK 0902|111.96B|111960000000|3.69|41,143,118|-29.17%|38|2023-03-21|15/12/2022||0.1|||2022-10-25|15/09/2022|-0.09|0.15|67080000000|
2023-01-02 03:36:39|09702|27162|BMV PINFRA|62.55B|62550000000|159.56|554,071|-0.28%|34|2023-02-23|15/12/2022||3.89||3930000000|2022-10-26|15/09/2022|4.11|4.02|3550000000|3620000000
2023-01-02 03:36:43|09703|50070|HK 3311|44.18B|44180000000|8.77|7,134,552|-9.49%|37|2023-03-24|15/12/2022||0.72||49961000000|2022-10-25|15/09/2022|||19600000000|16470000000
2023-01-02 03:36:46|09704|1156255|HK 9922|21.63B|21630000000|20.85|19,487,195|52.19%|0||
2023-01-02 03:36:48|09705|1075240|HK 1833|23.83B|23830000000|21.30|15,593,436|-24.87%|2|2023-03-15|15/12/2022|||||2020-08-20|15/06/2020||||
2023-01-02 03:36:52|09706|13875|HK 0390|146.67B|146670000000|4.12|17,561,992|0%|35|2023-03-31|15/12/2022||0.335||329160000000|2022-10-28|15/09/2022|0.32|0.32|288780000000|296580000000
2023-01-02 03:36:55|09707|943517|HK 2208|48.36B|48360000000|6.95|6,464,632|-54.34%|31|2023-03-27|15/12/2022||0.1||17810000000|2022-10-26|15/09/2022|0.0868|0.2982|9500000000|13870000000
2023-01-02 03:36:57|09708|1137422|HK 1951|11.43B|11430000000|7.21|38,799,962|-17.22%|0||
2023-01-02 03:37:00|09709|1173226|KS 361610|3.78T|3780000000000|53,800|520,667|-67.56%|11|2023-01-26|15/12/2022||-119.82||190700000000|2022-11-02|15/09/2022|-350|-380.75|135200000000|135180000000
2023-01-02 03:37:03|09710|100132|HK 2357|27.07B|27070000000|3.51|15,048,129|-34.88%|18|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 03:37:05|09711|980622|BE KTCt|4.91B|4910000000|1.600|-|0.14%|0||
2023-01-02 03:37:09|09712|32318|NYSE BVN|1.86B|1860000000|7.450|1,337,354|1.78%|34|2023-02-23|15/12/2022||0.05|||2022-10-28|15/09/2022|-0.08|-0.025|195400000|185500000
2023-01-02 03:37:13|09713|13212|QE QEWC|19.47B|19470000000|17.700|713,809|6.63%|38|2023-02-06|15/12/2022||||620000000|2022-10-26|15/09/2022|0.51|0.378||739430000
2023-01-02 03:37:16|09714|943455|HK 0696|48.28B|48280000000|16.50|3,974,583|25.76%|17|2023-03-24|15/12/2022|||||2022-08-26|15/06/2022||||
2023-01-02 03:37:22|09715|13200|QE BRES|11.18B|11180000000|2.873|2,359,127|-6.11%|35|2023-02-07|15/12/2022|||||2022-10-28|15/09/2022|0.05||488500000|
2023-01-02 03:37:24|09716|1075456|BK MTC|80.56B|80560000000|38.00|12,940,095|-35.32%|26|2023-02-14|15/12/2022||||4654000000|2022-11-08|15/09/2022|0.57|0.576|4450000000|4450000000
2023-01-02 03:37:26|09717|1052239|HK 6060|31.6B|31600000000|21.50|3,998,614|-20.66%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2023-01-02 03:37:29|09718|943563|HK 8083|3.61B|3610000000|0.196|368,468,277|-63.7%|24|2023-03-28|15/12/2022||-0.0122||742070000|2022-11-14|15/09/2022|-0.0001|-0.0122|411030000|688450000
2023-01-02 03:37:32|09719|29752|NYSE TAL|3.53B|3530000000|7.05|9,424,573|79.39%|38|2023-04-27|15/02/2023||-0.014||268070000|2023-01-26|15/11/2022||-0.006||264730000
2023-01-02 03:37:35|09720|50044|HK 0754|22.07B|22070000000|7.68|5,666,621|-42.85%|15|2022-08-30|15/06/2022|2.45||13170000000||2022-03-31|15/12/2021|1.58||14660000000|
2023-01-02 03:37:38|09721|102239|PS GLO|314.05B|314050000000|2,180.00|63,187|-34.38%|35|2023-02-06|15/12/2022||43.33||43140000000|2022-12-07|15/09/2022|49.54|50.29|42880000000|42880000000
2023-01-02 03:37:40|09722|49987|HK 0817|22.37B|22370000000|1.68|41,019,101|-30.29%|12|2023-03-29|15/12/2022||0.96||71121000000|2022-03-21|15/12/2021||0.24||57591000000
2023-01-02 03:37:44|09723|50015|HK 2883|45.19B|45190000000|9.49|9,825,754|38.95%|37|2023-03-22|15/12/2022||0.01||29726000000|2022-10-27|15/09/2022|0.2|0.1|9030000000|
2023-01-02 03:37:48|09724|16431|NASDAQ JOBS|4.11B|4110000000|60.90|833,665|24.46%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2023-01-02 03:37:50|09725|100140|HK 3360|26.32B|26320000000|6.10|4,120,408|-11.85%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2023-01-02 03:37:54|09726|11298|KSE MABK|1.05B|1050000000|848|462,105|13.35%|26|2023-02-01|15/12/2022||||30400000|2022-11-30|15/09/2022|0.01||27000000|27000000
2023-01-02 03:37:58|09727|41641|KL TLMM|20.63B|20630000000|5.40|4,522,270|-1.82%|38|2023-02-22|15/12/2022||0.0648||2850000000|2022-11-21|15/09/2022|0.07|0.0648|3160000000|2850000000
2023-01-02 03:38:01|09728|102753|BK SAWAD|66.94B|66940000000|48.75|10,193,307|-21.05%|26|2023-03-01|15/12/2022||||3123000000|2022-11-14|15/09/2022|0.86|0.87|2960000000|2880000000
2023-01-02 03:38:05|09729|20886|NYSE NOAH|891.87M|891870000|15.50|116,865|-49.49%|34|2023-03-13|15/12/2022||0.50||127410000|2022-11-21|15/09/2022|0.39|3.36|96200000|632630000
2023-01-02 03:38:08|09730|50060|HK 1888|26.77B|26770000000|8.58|3,040,120|-35.29%|17|2023-03-18|15/12/2022|||||2022-08-29|15/06/2022|0.59||13180000000|
2023-01-02 03:38:11|09731|50062|HK 2128|25.28B|25280000000|8.15|4,171,974|-27.23%|16|2023-03-27|15/12/2022||0.49|||2022-11-30|15/09/2022||0.41||
2023-01-02 03:38:14|09732|100076|HK 1030|20.42B|20420000000|2.89|62,181,210|-45.16%|6|2023-03-30|15/12/2022||0.73||114744000000|2018-03-27|15/12/2017|0.61||29390000000|
2023-01-02 03:38:17|09733|27112|BMV GCARSOA1|183.9B|183900000000|81.770|383,254|23.54%|35|2023-02-23|15/12/2022|||||2022-10-25|15/09/2022|1.52|1.49|46660000000|45260000000
2023-01-02 03:38:20|09734|1123795|HK 6185|45.77B|45770000000|66.75|5,652,234|-62.96%|10|2023-03-27|15/12/2022||0.5617||205870000|2022-10-28|15/09/2022|0.5617|0.7854|205870000|328760000
2023-01-02 03:38:24|09735|49976|HK 0336|13.02B|13020000000|4.030|3,628,877|-72.01%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2023-01-02 03:38:28|09736|103642|TW 5269|46.47B|46470000000|670.00|1,135,037|-63.19%|26|2023-03-01|15/12/2022||6.22||960930000|2022-11-30|15/09/2022|10.75|10.21|1340000000|1340000000
2023-01-02 03:38:31|09737|49986|HK 0813|16.77B|16770000000|4.42|29,776,100|-13.33%|23|2023-03-28|15/12/2022||1.82||93478000000|2022-11-30|15/09/2022||||
2023-01-02 03:38:33|09738|996193|BK BJCn|141.27B|141270000000|35.25|3,894,861|13.71%|0||
2023-01-02 03:38:36|09739|1061944|HK 3319|13.36B|13360000000|9.41|20,467,082|-29.25%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2023-01-02 03:38:40|09740|8576|HK 1199|21.01B|21010000000|6.20|6,052,505|-8.42%|38|2023-03-28|15/12/2022||0.06||799180000|2022-10-27|15/09/2022|0.0253||349350000|
2023-01-02 03:38:47|09741|13219|QE ORDS|29.47B|29470000000|9.200|1,739,833|31.05%|38|2023-02-15|15/12/2022||||6049000000|2022-10-27|15/09/2022|0.18||5770000000|5560000000
2023-01-02 03:38:53|09742|943487|HK 1359|41.22B|41220000000|1.080|50,921,327|-23.94%|15|2023-03-27|15/12/2022|||||2022-08-29|15/06/2022||||100134000000
2023-01-02 03:38:57|09743|17499|NASDAQ VNET|848.17M|848170000|5.67|1,616,929|-37.21%|38|2023-03-08|15/12/2022||-1.78||1990000000|2022-11-22|15/09/2022|0.48|-0.42|1810000000|1850000000
2023-01-02 03:39:01|09744|101612|JK TBIG|52.07T|52070000000000|2,290|32,024,514|-22.03%|36|2023-03-21|15/12/2022||34.23||1707930000000|2022-11-15|15/09/2022|16.46|21.13|1618000000000|1618000000000
2023-01-02 03:39:04|09745|102115|CN SIS|21.09T|21090000000000|42,000.0|75,861|40%|33|2023-02-27|15/12/2022|||||2022-11-15|15/09/2022|809.27||6767700000000|
2023-01-02 03:39:07|09746|996200|BK EGCOn|90.82B|90820000000|172.50|880,188|-1.71%|26|2023-02-20|15/12/2022||1.81|||2022-11-14|15/09/2022|-0.75|0.675|16810000000|18080000000
2023-01-02 03:39:11|09747|19564|IS SISE|131.47B|131470000000|42.920|88,864,908|227.12%|37|2023-03-06|15/12/2022||0.68||22880000000|2022-11-10|15/09/2022|1.57|1.47|26050000000|26360000000
2023-01-02 03:39:14|09748|50023|HK 3900|28.86B|28860000000|11.40|17,153,722|-9.24%|18|2023-03-23|15/12/2022||0.99||71680000000|2022-11-30|15/09/2022||||
2023-01-02 03:39:18|09749|49985|HK 0753|151.09B|151090000000|6.95|22,278,460|27.76%|37|2023-03-29|15/12/2022||-0.4325||22830000000|2022-10-28|15/09/2022|-0.63|-0.3902|18140000000|20230000000
2023-01-02 03:39:22|09750|19410|IS FROTO|184.05B|184050000000|524.50|3,024,475|132.73%|38|2023-02-14|15/12/2022||14.56||60270000000|2022-10-31|15/09/2022|10.88|11.57|50130000000|49680000000
2023-01-02 03:39:24|09751|985911|HK 2869|16.81B|16810000000|5.18|8,041,270|-27.71%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2023-01-02 03:39:26|09752|1167322|HK 1516|12.84B|12840000000|4.20|46,511,694|-47.17%|0||
2023-01-02 03:39:30|09753|8747|WA OPL|8.7B|8700000000|6.63|4,073,005|-21.54%|38|2023-02-15|15/12/2022||0.08||3240000000|2022-10-25|15/09/2022|0.15|0.15|3120000000|3060000000
2023-01-02 03:39:35|09754|1017399|SZ 200596|66.08B|66080000000|125.00|186,008|12.61%|22|2023-05-01|15/12/2022||0.875||3620000000|2022-10-31|15/09/2022|1.33|1.33|3760000000|3770000000
2023-01-02 03:39:39|09755|41695|KL QRES|13.41B|13410000000|5.51|1,238,707|20.57%|26|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022|0.039|0.039|1640000000|1640000000
2023-01-02 03:39:42|09756|990486|HK 0839|24.07B|24070000000|10.10|12,752,692|-20.22%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2023-01-02 03:39:49|09757|41417|SN CCU|2.09T|2090000000000|5,665.00|201,338.97|-18.25%|36|2023-03-01|15/12/2022||101.6||874960000000|2022-11-08|15/09/2022|46.62|46.61|684110000000|684110000000
2023-01-02 03:39:52|09758|102406|BK ABPIFu|324M|324000000|0.54|1,000,591|-63.31%|23|2022-11-11|15/09/2022|-0.26||8710||2022-08-10|15/06/2022|-0.62||10240|
2023-01-02 03:39:56|09759|996175|OTC CUERVO|161.63B|161630000000|42.370|1,610,925|-17.5%|25|2023-03-01|15/12/2022||0.5253||14810000000|2022-10-27|15/09/2022|0.48|0.3778|11530000000|10800000000
2023-01-02 03:39:58|09760|1163142|HK 9668|32.86B|32860000000|1.85|12,909,868|-38.33%|0||
2023-01-02 03:40:01|09761|1156026|BK BAM|50.42B|50420000000|15.80|20,886,518|-26.85%|17|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022|0.21|0.22|2610000000|
2023-01-02 03:40:04|09762|100135|HK 2607|68.01B|68010000000|12.98|3,751,387|-12.18%|30|2023-03-24|15/12/2022||0.1867||57360000000|2022-10-27|15/09/2022|0.3|0.39|62900000000|58250000000
2023-01-02 03:40:07|09763|1166826|KS PANOx|3.97B|3970000000|8.60|500|0%|7|2022-05-13|15/03/2022||192||1095780000000|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2023-01-02 03:40:09|09764|1159521|HK 9926|25.19B|25190000000|43.00|11,011,602|26.47%|0||
2023-01-02 03:40:12|09765|978768|PR MONET|38.84B|38840000000|76.00|422,421|-18.93%|26|2023-02-03|15/12/2022||1.39||3170000000|2022-11-01|15/09/2022|2.4|1.94|3020000000|3050000000
2023-01-02 03:40:14|09766|946383|HK 1060|15.38B|15380000000|0.570|270,011,057|-19.72%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2023-01-02 03:40:18|09767|50036|HK 0576|26.1B|26100000000|6.01|4,289,328|-13.53%|26|2023-03-23|15/12/2022|||||2022-10-31|15/09/2022||||
2023-01-02 03:40:21|09768|943535|HK 6818|173.94B|173940000000|2.38|9,449,184|-13.77%|33|2023-03-23|15/12/2022||0.11|||2022-10-28|15/09/2022||0.25||
2023-01-02 03:40:25|09769|49966|HK 0123|29.26B|29260000000|9.450|8,087,624|37.55%|19|2023-03-08|15/12/2022|||||2022-08-15|15/06/2022||||
2023-01-02 03:40:28|09770|100093|HK 1208|17.28B|17280000000|2.000|28,379,661|-20%|15|2023-03-22|15/12/2022||0.01||1970000000|2022-08-18|15/06/2022||0.04||2258000000
2023-01-02 03:40:30|09771|1096081|HK 1787|65.22B|65220000000|14.48|3,599,017|8.55%|24|2023-03-28|15/12/2022||0.1724|||2022-10-26|15/09/2022|0.0109|0.197|10890000000|
2023-01-02 03:40:33|09772|943529|HK 3380|6.9B|6900000000|1.25|27,823,513|-79.03%|9|2023-03-29|15/12/2022|||||2022-08-26|15/06/2022||||
2023-01-02 03:40:38|09773|100007|HK 0152|18.2B|18200000000|7.66|3,853,626|-5.43%|31|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022|0.5538||2760000000|
2023-01-02 03:40:41|09774|100043|HK 0694|26.15B|26150000000|5.71|8,972,345|19.71%|22|2023-03-22|15/12/2022|||||2022-10-24|15/09/2022||||
2023-01-02 03:40:44|09775|1161535|NASDAQ DADA|1.78B|1780000000|6.97|1,240,345|-47.04%|9|2023-03-07|15/12/2022||-0.89||2690000000|2022-11-17|15/09/2022|-0.26|-1.26|2380000000|2370000000
2023-01-02 03:40:48|09776|102271|PS MER|336.33B|336330000000|298.80|307,939|1.22%|32|2023-02-27|15/12/2022||2.52||83810000000|2022-11-10|15/09/2022|6.5|6.5|115280000000|87240000000
2023-01-02 03:40:50|09777|1161009|NASDAQ KC|929.39M|929390000|3.83|2,187,673|-75.68%|9|2023-03-14|15/12/2022||-0.97||2210000000|2022-11-23|15/09/2022|-0.22|-1.77|1970000000|2250000000
2023-01-02 03:40:56|09778|959048|HK 1530|20.24B|20240000000|8.30|18,424,098|27.69%|18|2023-03-27|15/12/2022|||||2022-11-16|15/09/2022||||
2023-01-02 03:40:59|09779|100010|HK 0177|44.17B|44170000000|7.13|2,705,492|-10.76%|33|2023-03-24|15/12/2022||0.1783||3210000000|2022-10-26|15/09/2022|0.2488|0.1732|4610000000|2990000000
2023-01-02 03:41:05|09780|49967|HK 0165|9.79B|9790000000|5.81|1,741,456|-37.66%|26|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022||||
2023-01-02 03:41:07|09781|996209|BK KTBn|247.38B|247380000000|17.70|25,852,974|34.09%|0||
2023-01-02 03:41:09|09782|1167066|NYSE LU|4.44B|4440000000|1.94|17,623,236|-65.54%|8|2023-01-31|15/12/2022||-0.2846||12550000000|2022-11-23|15/09/2022|1.16|1.26|13190000000|14820000000
2023-01-02 03:41:11|09783|1115130|HK 1995|7.68B|7680000000|4.39|42,448,462|-63.66%|0||
2023-01-02 03:41:14|09784|962437|BMV SITESB1|82.03B|82030000000|24.990|2,459,905|19.23%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2023-01-02 03:41:17|09785|13877|HK 0493|3.77B|3770000000|0.110|1,562,621,323|-83.33%|28|2023-03-29|15/12/2022|||||2022-12-01|15/09/2022||||
2023-01-02 03:41:21|09786|942849|BK CBG|96.75B|96750000000|96.75|5,603,415|-19.04%|26|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022|0.48|0.48|4700000000|4700000000
2023-01-02 03:41:23|09787|1163025|NASDAQ API|453.05M|453050000|3.91|986,146|-75.88%|14|2023-02-21|15/12/2022||-0.1384||41430000|2022-11-21|15/09/2022|-0.25|-0.18|40990000|40810000
2023-01-02 03:41:26|09788|1156878|BK AWC|192B|192000000000|6.30|50,029,215|35.78%|18|2023-02-17|15/12/2022||0.0295||3010000000|2022-11-10|15/09/2022|0.016|0.0139|2500000000|2510000000
2023-01-02 03:41:29|09789|19454|IS ISCTR|129.55B|129550000000|12.770|312,089,150|309.02%|38|2023-02-10|15/12/2022||1.18||29520000000|2022-11-08|15/09/2022|1.57|1.36|26850000000|26450000000
2023-01-02 03:41:33|09790|1056355|KS 051905|24.1T|24100000000000|306,500|13,323|-49.84%|26|2023-01-24|15/12/2022||5173.1||1960100000000|2022-10-27|15/09/2022|7311.02|7405.97|1870300000000|1870190000000
2023-01-02 03:41:40|09791|50038|HK 0631|25.37B|25370000000|8.02|2,277,185|6.37%|18|2023-03-22|15/12/2022||||6895000000|2022-10-31|15/09/2022|||3970000000|
2023-01-02 03:41:43|09792|1166249|HK 0909|8.35B|8350000000|7.02|19,354,480|-60.47%|0||
2023-01-02 03:41:46|09793|50059|HK 1813|5.95B|5950000000|1.86|35,331,407|-63.53%|18|2023-03-31|15/12/2022||0.53||13926000000|2022-03-30|15/12/2021||1.00||22284000000
2023-01-02 03:41:50|09794|100035|HK 0552|19.74B|19740000000|2.85|12,394,960|-25%|13|2023-03-28|15/12/2022|||||2022-08-30|15/06/2022||||
2023-01-02 03:41:52|09795|943448|HK 0570|17.88B|17880000000|3.55|36,776,625|-31.33%|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
2023-01-02 03:41:57|09796|19294|IS ASELS|141.7B|141700000000|62.15|108,463,302|199.12%|36|2023-02-21|15/12/2022|||||2022-11-01|15/09/2022|0.86||6890000000|6100000000
2023-01-02 03:42:00|09797|27151|BMV MEGACPO|44.41B|44410000000|51.780|1,483,763|-25.77%|38|2023-02-23|15/12/2022||1.24||6870000000|2022-10-27|15/09/2022|0.9731|0.9562|6740000000|6740000000
2023-01-02 03:42:04|09798|996221|BK TRUEn|161.5B|161500000000|4.84|60,244,044|1.26%|26|2023-03-01|15/12/2022||0.0557|||2022-11-14|15/09/2022|-0.075|-0.08|32610000000|32610000000
2023-01-02 03:42:07|09799|969093|HK 3799|47.19B|47190000000|3.56|3,852,722|-12.75%|14|2023-03-27|15/12/2022||0.12||11355000000|2022-08-22|15/06/2022||0.12||10405000000
2023-01-02 03:42:10|09800|950255|KL FRAS|7.92B|7920000000|21.58|91,598|-12.77%|26|2023-02-07|15/12/2022|||||2022-11-08|15/09/2022|0.27||1140000000|
2023-01-02 03:42:14|09801|32491|HK 1157|31.23B|31230000000|3.69|13,212,340|-24.85%|38|2023-03-30|15/12/2022||0.2153||14190000000|2022-10-28|15/09/2022|0.05|0.0445|9350000000|11160000000
2023-01-02 03:42:17|09802|102278|PS MPI|98.14B|98140000000|3.420|32,623,750|-12.31%|33|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022|0.12||13320000000|
2023-01-02 03:42:19|09803|969086|HK 2669|26.69B|26690000000|8.13|8,130,655|-1.69%|14|2022-08-31|15/06/2022|0.16||5810000000||2022-03-24|15/12/2021|0.18||5150000000|
2023-01-02 03:42:25|09804|976489|SN ENELCHILE|2.7T|2700000000000|38.99|79,397,230.74|30.84%|26|2023-02-28|15/12/2022||0.9627||928070000000|2022-10-28|15/09/2022|0.9042|0.9042|1279060000000|1249280000000
2023-01-02 03:42:28|09805|953525|NASDAQ BZUN|311.54M|311540000|5.30|883,181|-61.87%|31|2023-03-08|15/12/2022||4.53||2860000000|2022-11-29|15/09/2022|-0.96|0.1433|1740000000|1750000000
2023-01-02 03:42:31|09806|102377|PS GTCAP|93.65B|93650000000|435.00|499,997|-19.44%|31|2023-03-29|15/12/2022||16.88|||2022-11-11|15/09/2022|20.56|20.56|56760000000|66712000000
2023-01-02 03:42:35|09807|49969|HK 0220|33.73B|33730000000|7.81|2,961,474|3.31%|28|2023-03-24|15/12/2022||0.04||13180000000|2022-11-30|15/09/2022|0.12|0.12||
2023-01-02 03:42:39|09808|100139|HK 3331|27.68B|27680000000|23.00|1,358,075|21.05%|30|2023-01-25|15/12/2022||1.39|||2022-10-16|15/09/2022|||4370000000|
2023-01-02 03:42:42|09809|29590|NYSE YPF|7B|7000000000|9.190|2,141,277|140.58%|34|2023-03-09|15/12/2022||1.07||4610000000|2022-11-09|15/09/2022|1.72|1.26|5180000000|4640000000
2023-01-02 03:42:46|09810|100142|HK 3618|42B|42000000000|2.67|7,371,172|-3.61%|35|2023-03-29|15/12/2022||0.13||32579000000|2022-10-28|15/09/2022|0.24|0.23|7230000000|
2023-01-02 03:42:48|09811|1155792|HK 2500|6.24B|6240000000|14.26|1,514,610|-51.82%|0||
2023-01-02 03:42:51|09812|13891|HK 2777|7.13B|7130000000|1.90|17,456,399|-34.48%|23|2023-03-01|15/12/2022||0.38||33623000000|2022-10-31|15/09/2022||||
2023-01-02 03:42:53|09813|1167047|HK 0873|6.96B|6960000000|2.82|36,403,829|-47.97%|0||
2023-01-02 03:42:56|09814|50065|HK 2314|14.82B|14820000000|3.44|5,349,973|-36.53%|29|2023-02-28|15/12/2022||0.28||17554000000|2022-11-30|15/09/2022||||
2023-01-02 03:43:00|09815|1116649|||||||22|2023-02-22|15/12/2022||0.1728|||2022-11-09|15/09/2022|0.08|0.0903|6180000000|6150000000
2023-01-02 03:43:02|09816|969087|HK 2799|33.3B|33300000000|0.410|79,545,226|-59.8%|14|2023-03-27|15/12/2022|||||2022-08-29|15/06/2022||||
2023-01-02 03:43:05|09817|50073|HK 3808|30.04B|30040000000|10.88|7,776,977|-9.33%|23|2023-03-29|15/12/2022||0.60||29012000000|2022-11-30|15/09/2022||||
2023-01-02 03:43:08|09818|50020|HK 3383|10.35B|10350000000|2.31|52,278,080|-45.39%|23|2023-03-22|15/12/2022||0.45||33495000000|2022-11-30|15/09/2022||||
2023-01-02 03:43:12|09819|50025|HK 6808|24.42B|24420000000|2.56|11,080,228|-18.21%|34|2023-02-10|15/12/2022||||7501000000|2022-11-15|15/09/2022||||
2023-01-02 03:43:16|09820|100079|HK 1055|139.38B|139380000000|5.08|12,992,037|8.78%|25|2023-03-28|15/12/2022||-0.3861||32940000000|2022-10-28|15/09/2022|-0.36|-0.1418|29340000000|28290000000
2023-01-02 03:43:19|09821|100098|HK 1238|6.54B|6540000000|1.57|29,301,269|-61.52%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2023-01-02 03:43:27|09822|950534|KL WPHB|12.96B|12960000000|3.80|751,623|-6.17%|26|2023-02-10|15/12/2022||0.0441|||2022-11-11|15/09/2022|0.044|0.0444|517000000|518240000
2023-01-02 03:43:31|09823|21048|NYSE AGRO|907.33M|907330000|8.29|612,436|7.94%|38|2023-03-16|15/12/2022|||||2022-11-09|15/09/2022|0.43||378140000|
2023-01-02 03:43:34|09824|100109|HK 1818|28.39B|28390000000|8.68|23,056,948|30.33%|32|2023-03-22|15/12/2022||0.05||3613000000|2022-10-20|15/09/2022|0.05|0.1||
2023-01-02 03:43:37|09825|992989|HK 3320|39.71B|39710000000|6.32|16,412,471|78.03%|25|2023-03-28|15/12/2022||0.23||137165000000|2022-11-30|15/09/2022||||
2023-01-02 03:43:40|09826|1166429|NASDAQ CD|2.9B|2900000000|7.97|1,751,251|20.94%|9|2023-03-22|15/12/2022||0.8314||1160000000|2022-11-22|15/09/2022|0.05|0.32|169100000|1110000000
2023-01-02 03:43:43|09827|100120|HK 2005|12.81B|12810000000|4.31|3,768,700|7.21%|27|2023-03-28|15/12/2022||0.38|||2022-10-19|15/09/2022|0.09||1470000000|
2023-01-02 03:43:45|09828|100041|HK 0604|11.92B|11920000000|1.34|5,457,753|-20.24%|16|2022-08-26|15/06/2022|0.27||15530000000||2022-03-30|15/12/2021|-0.46||12650000000|
2023-01-02 03:43:50|09829|1170094|HK 0136|19.51B|19510000000|1.95|30,168,123|-33.9%|7|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 03:43:53|09830|41696|KL SUPM|2.31B|2310000000|0.870|14,830,118|-40.82%|34|2023-02-22|15/12/2022|||||2022-11-22|15/09/2022|0.002||248000000|
2023-01-02 03:43:55|09831|1155949|HK 6049|17.09B|17090000000|46.05|2,624,409|-24.88%|0||
2023-01-02 03:43:58|09832|1073376|NYSE HUYA|945.98M|945980000|3.95|2,169,690|-43.08%|21|2023-03-21|15/12/2022||-2.48||2260000000|2022-11-15|15/09/2022|0.25|-0.2778|2380000000|2330000000
2023-01-02 03:44:01|09833|1163265|BK STGT|28.65B|28650000000|10.00|10,912,423|-66.94%|15|2023-02-16|15/12/2022|||||2022-11-08|15/09/2022|0.01|0.15|4880000000|5408000000
2023-01-02 03:44:05|09834|41697|KL KRIB|2.83B|2830000000|1.10|5,010,040|-42.71%|33|2023-02-23|15/12/2022|||||2022-11-02|15/09/2022|0.009||560500000|560500000
2023-01-02 03:44:08|09835|1058005|HK 6158|1.92B|1920000000|0.44|65,185,716|-88.14%|5|2023-03-31|15/12/2022|||||2018-04-18|15/12/2017|0.37||11910000000|
2023-01-02 03:44:09|09836|1162158|NASDAQ BNR|236.67M|236670000|2.25|245,125|-76.39%|9|2023-03-09|15/12/2022||-1.96||185100000|2022-11-16|15/09/2022|-0.31|-1.78|21740000|156000000
2023-01-02 03:44:12|09837|50017|HK 3333|21.79B|21790000000|1.65|208,626,000|3.77%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2023-01-02 03:44:15|09838|41432|SN COLBUN|1.53T|1530000000000|87.30|23,137,569.51|25.97%|24|2023-02-03|15/12/2022||0.01||453000000|2022-11-09|15/09/2022|0.0025|0.0002|488200000|467600000
2023-01-02 03:44:19|09839|997119|HK 6169|3.99B|3990000000|1.11|20,730,526|-60.22%|13|2023-02-01|15/11/2022|||||2023-01-10|15/08/2022||0.22||1512000000
2023-01-02 03:44:22|09840|1152242|SN CENCOSHOPP|2.28T|2280000000000|1,338.80|931,715.13|32.42%|20|2023-03-01|15/12/2022||34.01||79800000000|2022-11-30|15/09/2022|29.99|29.76|67890000000|68500000000
2023-01-02 03:44:25|09841|1123579|NASDAQ TIGR|524.91M|524910000|3.41|1,527,900|-30.55%|20|2023-03-29|15/12/2022|||||2022-11-23|15/09/2022|0.041||51110000|50080000
2023-01-02 03:44:28|09842|12986|EGX EAST|31.91B|31910000000|14.31|1,568,435|33.49%|32|2023-02-24|15/12/2022||||4222000000|2022-10-03|15/09/2022|0.63||4490000000|4570000000
2023-01-02 03:44:30|09843|1131570|HK 0667|13.55B|13550000000|6.23|6,028,272|27.66%|0||
2023-01-02 03:44:33|09844|980689|BE RATCt|2.51B|2510000000|1.170|-|5.33%|0||
2023-01-02 03:44:36|09845|1152800|EGX FWRY|17.33B|17330000000|5.24|14,779,941|-24.44%|18|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.04||600000000|600000000
2023-01-02 03:44:39|09846|104183|PSX HBL|93.48B|93480000000|62.30|1,474,578|-46.58%|27|2023-04-18|15/03/2023|||||2023-02-22|15/12/2022||||54772000000
2023-01-02 03:44:41|09847|1136128|NYSE GOTU|204.32M|204320000|2.36|5,272,006|21.65%|9|2023-03-03|15/12/2022||||5100000000|2022-11-22|15/09/2022|-0.36||606170000|2930000000
2023-01-02 03:44:44|09848|100103|HK 1638|5.89B|5890000000|0.84|43,330,600|7.69%|9|2023-03-25|15/12/2022|||||2022-10-31|15/06/2022||||
2023-01-02 03:44:47|09849|104238|PSX MCB|137.17B|137170000000|115.00|317,573|-25.01%|26|2023-02-21|15/12/2022||||32309000000|2022-11-03|15/09/2022|7.4|7.5|69060000000|32325000000
2023-01-02 03:44:50|09850|1155834|NYSE OCFT|2.08B|2080000000|5.31|84,344|-78.5%|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2023-01-02 03:44:52|09851|104232|PSX LUKC|144.41B|144410000000|446.00|329,541|-34.34%|29|2023-01-27|15/12/2022||9.44||19484000000|2022-11-02|15/09/2022|11.84|11.86|20190000000|19970000000
2023-01-02 03:44:55|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-16.31%|7|2023-03-31|15/12/2022|||||2022-10-30|15/06/2022||||
2023-01-02 03:45:02|09853|49997|HK 1114|22.05B|22050000000|4.37|35,483,519|-40.14%|21|2023-03-27|15/12/2022||0.60||719770000|2022-05-24|15/03/2022||||
2023-01-02 03:45:06|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||||
2023-01-02 03:45:09|09855|1012277|TWO 3529|99.61B|99610000000|1,335.00|1,273|-39.04%|26|2023-02-07|15/12/2022||5.4||816500000|2022-10-27|15/09/2022|5.43|5.41|790610000|814120000
2023-01-02 03:45:15|09856|1012512|TWO 4966|61.21B|61210000000|773.00|1,721|-63.45%|26|2023-02-08|15/12/2022||6.48||3400000000|2022-10-27|15/09/2022|12.36|13.45|4590000000|4720000000
2023-01-02 03:45:18|09857|1012624|TWO 5483|81.78B|81780000000|139.50|4,507|-40.89%|26|2023-03-23|15/12/2022||5.37||22150000000|2022-11-15|15/09/2022|5.28|5.28|21630000000|21630000000
2023-01-02 03:45:21|09858|950582|TW 3661|56.56B|56560000000|788.00|6,799,699|-22.75%|25|2023-03-17|15/12/2022||9.45||4780000000|2022-11-22|15/09/2022|6.2|6.16|3550000000|3550000000
2023-01-02 03:45:25|09859|103523|TW 3189|47.32B|47320000000|104.50|17,055,488|-55.15%|35|2023-01-30|15/12/2022||3.89||10820000000|2022-10-31|15/09/2022|4.79|4.71|11540000000|11540000000
2023-01-02 03:45:28|09860|103726|TW 6409|135.59B|135590000000|1,545.00|165,704|0%|26|2023-02-23|15/12/2022||10.78||5470000000|2022-11-11|15/09/2022|17.16|16.35|6410000000|6430000000
2023-01-02 03:45:31|09861|103277|TW 2383|56.93B|56930000000|171.00|3,426,431|-38.49%|26|2023-02-23|15/12/2022||3.38||9490000000|2022-11-05|15/09/2022|3.93|3.93|9880000000|9880000000
2023-01-02 03:45:35|09862|1012923|TWO 8069|183.61B|183610000000|161.00|25,732|6.62%|26|2023-03-30|15/12/2022||2.2||8360000000|2022-11-17|15/09/2022|3.72|3.72|8100000000|8100000000
2023-01-02 03:45:39|09863|103272|TW 2376|68.26B|68260000000|106.50|10,207,993|-31.51%|26|2023-03-01|15/12/2022||1.91||26200000000|2022-11-30|15/09/2022|1.84|1.84|24190000000|24190000000
2023-01-02 03:45:42|09864|50186|JO TFGJ|32.55B|32550000000|10,100|1,861,012|-18.48%|26|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|4.62|497.00|23490000000|19270000000
2023-01-02 03:45:45|09865|103243|TW 2337|62.57B|62570000000|33.750|12,273,121|-20.02%|26|2023-01-25|15/12/2022||0.9548||10960000000|2022-10-25|15/09/2022|1.35|1.47|11470000000|13030000000
2023-01-02 03:45:48|09866|18333|NS PERS|282.12B|282120000000|3,888.95|316,972|-21.25%|29|2023-01-18|15/12/2022||31.08||21440000000|2022-10-19|15/09/2022|28.8|28.85|20490000000|20490000000
2023-01-02 03:45:51|09867|950321|KL INAR|9.74B|9740000000|2.610|5,710,837|-34.75%|26|2023-02-23|15/12/2022||0.0412||534520000|2022-11-17|15/09/2022|0.0285|0.0274|377000000|377000000
2023-01-02 03:45:54|09868|996208|BK KCEn|53.18B|53180000000|46.50|10,130,318|-47.16%|0||
2023-01-02 03:45:56|09869|100012|HK 0189|19.36B|19360000000|8.59|9,693,446|-29.36%|8|2023-03-21|15/12/2022|||||2018-04-20|15/12/2017|0.42||5350000000|
2023-01-02 03:46:00|09870|103192|TW 2027|75.75B|75750000000|42.40|14,727,088|-8.32%|26|2023-03-01|15/12/2022||0.8225||25890000000|2022-11-11|15/09/2022|0.82|0.7367|27760000000|27760000000
2023-01-02 03:46:03|09871|103260|TW 2360|76.71B|76710000000|181.00|1,318,853|-9.5%|35|2023-02-23|15/12/2022||2.62||5840000000|2022-10-31|15/09/2022|4.11|2.87|6660000000|5750000000
2023-01-02 03:46:07|09872|103000|TW 1229|73.86B|73860000000|50.10|861,399|-15.02%|25|2023-03-29|15/12/2022||0.64||3348000000|2022-11-18|15/09/2022|0.44|0.61|2650000000|2698000000
2023-01-02 03:46:11|09873|103142|TW 1722|52.04B|52040000000|53.50|1,458,534|-23.57%|35|2023-03-01|15/12/2022||0.38||3740000000|2022-11-30|15/09/2022|0.64|0.64|3710000000|3710000000
2023-01-02 03:46:14|09874|103358|TW 2498|46.1B|46100000000|55.70|25,767,891|-34.32%|34|2023-03-17|15/12/2022||-0.98||1110000000|2022-11-01|15/09/2022|-1.19|-1.19|1080000000|1080000000
2023-01-02 03:46:18|09875|1055947|NS TBEI|535.94B|535940000000|2,776.40|629,321|58.17%|23|2023-02-06|15/12/2022||||20450000000|2022-10-27|15/09/2022|8.6|8.6|19060000000|19060000000
2023-01-02 03:46:21|09876|103114|TW 1605|167.36B|167360000000|47.20|74,644,206|80.83%|25|2023-02-24|15/12/2022||0.71||44500000000|2022-11-04|15/09/2022|2.58|2.53|43610000000|43600000000
2023-01-02 03:46:26|09877|103500|TW 3044|49.41B|49410000000|94.00|1,437,948|-24.5%|35|2023-03-15|15/12/2022||2.75||15880000000|2022-10-27|15/09/2022|3.09|3.11|17190000000|17160000000
2023-01-02 03:46:29|09878|103402|TW 2618|150.5B|150500000000|28.15|53,865,674|0.72%|35|2023-03-31|15/12/2022||0.41||37740000000|2022-11-02|15/09/2022|0.23|0.2675|35210000000|34810000000
2023-01-02 03:46:33|09879|18410|NS SUPI|312.49B|312490000000|2,470.00|77,767|10.37%|26|2023-01-26|15/12/2022||15.8||19810000000|2022-10-31|15/09/2022|6.5|6.38|20870000000|20870000000
2023-01-02 03:46:40|09880|103252|TW 2352|55.36B|55360000000|28.15|5,231,344|-7.55%|26|2023-03-09|15/12/2022||0.19||57230000000|2022-11-07|15/09/2022|3.24|3.24|60060000000|60060000000
2023-01-02 03:46:43|09881|103329|TW 2458|24.47B|24470000000|86.00|2,141,828|-49.41%|29|2023-03-28|15/12/2022||0.6175||2220000000|2022-11-11|15/09/2022|1.78|1.79|2820000000|2820000000
2023-01-02 03:46:47|09882|103394|TW 2610|114.22B|114220000000|19.00|57,269,902|-31.03%|35|2023-03-15|15/12/2022||0.00||39640000000|2022-11-03|15/09/2022|0.02|0.0167|37700000000|37700000000
2023-01-02 03:46:50|09883|103320|TW 3714|33.64B|33640000000|44.75|3,001,616|-41.66%|35|2023-03-01|15/12/2022||-0.508||5870000000|2022-11-30|15/09/2022|-0.47|-0.485|6680000000|6680000000
2023-01-02 03:46:54|09884|18407|NS SNFN|255.98B|255980000000|2,310.40|38,135|0.72%|26|2023-02-02|15/12/2022||||5104000000|2022-11-07|15/09/2022|27.3|23.8|6270000000|6270000000
2023-01-02 03:46:58|09885|20366|NYSE JKS|2.46B|2460000000|40.88|957,321|-11.05%|38|2023-03-23|15/12/2022||7.86||25190000000|2022-10-28|15/09/2022|0.9|0.87|2740000000|2489000000
2023-01-02 03:47:01|09886|103080|TW 1504|58.11B|58110000000|27.55|3,377,328|-12.95%|33|2023-03-30|15/12/2022||0.56||15270000000|2022-11-15|15/09/2022|0.51|0.615|14820000000|15040000000
2023-01-02 03:47:05|09887|8743|WA MBK|12.56B|12560000000|296.00|54,552|-31.67%|38|2023-02-09|15/12/2022|||||2022-11-08|15/09/2022|-53.74||-476000000|575350000
2023-01-02 03:47:08|09888|50055|HK 1368|21.8B|21800000000|8.69|15,631,234|-33.15%|18|2023-03-16|15/12/2022||0.16||6509000000|2022-11-30|15/09/2022||||
2023-01-02 03:47:12|09889|103778|TW 9914|50.68B|50680000000|167.00|839,437|-49.01%|34|2023-03-22|15/12/2022||3.4||9340000000|2022-11-11|15/09/2022|3.09|3.42|9430000000|9240000000
2023-01-02 03:47:15|09890|103424|TW 2834|103.18B|103180000000|12.95|37,955,828|35.65%|25|2023-03-23|15/12/2022|||||2022-11-09|15/09/2022|0.36||11670000000|
2023-01-02 03:47:18|09891|18013|NS ATLP|244.37B|244370000000|8,286.80|30,496|-8.32%|26|2023-01-20|15/12/2022||58.90||15230000000|2022-10-21|15/09/2022|51.05|50.16|14870000000|14870000000
2023-01-02 03:47:22|09892|103689|TW 6176|49.06B|49060000000|105.00|1,959,775|3.96%|35|2023-02-23|15/12/2022||3.16||16690000000|2022-10-27|15/09/2022|4.91|4.91|17920000000|17920000000
2023-01-02 03:47:25|09893|103716|TW 6271|30.72B|30720000000|191.00|1,978,606|-41.92%|29|2023-03-01|15/12/2022||4.37||3430000000|2022-11-11|15/09/2022|4.78|4.91|3710000000|3680000000
2023-01-02 03:47:28|09894|26962|BMV OMAB|57.95B|57950000000|150.070|868,043|9.13%|36|2023-02-13|15/12/2022||2.65||3140000000|2022-10-24|15/09/2022|2.84|2.84|3150000000|2970000000
2023-01-02 03:47:32|09895|1012679|TWO 6121|52.72B|52720000000|285.00|535|-13.24%|26|2023-03-27|15/12/2022||9.16||24110000000|2022-11-30|15/09/2022|10.71|10.46|24590000000|24660000000
2023-01-02 03:47:36|09896|39875|NS JKCE|225.64B|225640000000|2,927.40|120,220|-14.07%|33|2023-02-06|15/12/2022||20||22100000000|2022-11-12|15/09/2022|16.2|16.76|21420000000|21600000000
2023-01-02 03:47:39|09897|50184|JO RDFJ|28.31B|28310000000|423|13,511,302|-3.86%|14|2022-11-07|15/08/2022|0.98||4710000000||2022-05-16|15/02/2022|0.38||3530000000|
2023-01-02 03:47:41|09898|1096520|JO DGHJ|38.84B|38840000000|17,645|117,995|4.53%|8|2022-08-25|15/06/2022|10.75||34130000000||2022-02-23|15/12/2021|7.23||17800000000|
2023-01-02 03:47:44|09899|980583|BE HANAt|1.12B|1120000000|1.370|6,000|-40.95%|0||
2023-01-02 03:47:46|09900|996188|BK BANPUn|115.82B|115820000000|13.70|62,522,630|29.25%|0||
2023-01-02 03:47:50|09901|103461|TW 2915|69.4B|69400000000|65.00|7,159,959|-33.33%|34|2023-03-01|15/12/2022||2.01||676000000|2022-11-30|15/09/2022|10.51|7.86|677000000|945000000
2023-01-02 03:47:54|09902|42665|AT MYTr|2.81B|2810000000|20.30|245,291|34.17%|37|2023-03-29|15/12/2022|||||2022-10-25|15/09/2022|||2420000000|2420000000
2023-01-02 03:47:57|09903|946390|HK 1302|11.95B|11950000000|2.580|5,502,889|-29.51%|14|2023-03-29|15/12/2022|||||2022-11-17|15/09/2022||||
2023-01-02 03:48:00|09904|1012694|TWO 6147|42.4B|42400000000|57.40|1,658|-13.94%|26|2023-03-01|15/12/2022||1.14||4840000000|2022-10-26|15/09/2022|2.14|1.96|5250000000|5230000000
2023-01-02 03:48:03|09905|103580|TW 3665|37B|37000000000|236.50|2,532,002|-9.39%|25|2022-11-16|15/09/2022|7.64|7.58|14530000000|14500000000|2022-08-26|15/06/2022|7.68|7.6|13960000000|13960000000
2023-01-02 03:48:06|09906|50138|JO AVIJ|24.9B|24900000000|7,521|870,705|1.77%|19|2023-03-06|15/12/2022|||||2022-09-05|15/06/2022|2.13||6550000000|6520000000
2023-01-02 03:48:10|09907|42666|AT NBGr|3.43B|3430000000|3.747|1,354,356|27.8%|36|2023-03-30|15/12/2022||0.091||372520000|2022-11-09|15/09/2022|0.15|0.0966|449000000|394520000
2023-01-02 03:48:13|09908|37865|WA KRU|5.99B|5990000000|310.00|26,208|-5.2%|26|2023-03-22|15/12/2022|||||2022-11-08|15/09/2022|9.59||508100000|461830000
2023-01-02 03:48:17|09909|103230|TW 2313|53.04B|53040000000|44.50|13,225,316|1.71%|26|2023-03-27|15/12/2022||1.88||22060000000|2022-11-03|15/09/2022|2.11|1.92|21690000000|21690000000
2023-01-02 03:48:24|09910|103321|TW 2449|44.26B|44260000000|36.20|5,604,660|-19.2%|26|2023-03-03|15/12/2022||1.09||8560000000|2022-11-01|15/09/2022|1.22|1.24|9020000000|9020000000
2023-01-02 03:48:27|09911|50202|JO TCPJ|25.12B|25120000000|3,310|1,478,324|-26.49%|15|2022-11-14|15/09/2022|1.58||21670000000||2022-05-10|15/03/2022|0.66||4270000000|
2023-01-02 03:48:30|09912|102326|PS ACEN|302.34B|302340000000|7.620|14,960,243|-30.73%|24|2023-04-18|15/12/2022||0.051||7400000000|2022-11-30|15/09/2022|0.05|0.053|9280000000|9280000000
2023-01-02 03:48:33|09913|1012559|TWO 5274|63.84B|63840000000|1,685.00|597|-48.01%|26|2023-03-01|15/12/2022||13.98||1370000000|2022-11-08|15/09/2022|15.79|15.25|1310000000|1310000000
2023-01-02 03:48:36|09914|103481|TW 3023|65.06B|65060000000|275.00|646,272|-3.17%|26|2023-03-01|15/12/2022||2.9||7720000000|2022-11-30|15/09/2022|3.58|3.57|8130000000|8130000000
2023-01-02 03:48:40|09915|37712|WA ALRR|4.47B|4470000000|34.27|252,736|-37.35%|35|2023-03-02|15/12/2022||3.51||1240000000|2022-11-04|15/09/2022|3.64|3.64|758770000|751000000
2023-01-02 03:48:43|09916|103279|TW 2385|61.66B|61660000000|86.30|1,881,089|4.86%|33|2023-03-30|15/12/2022||2.49||28680000000|2022-11-10|15/09/2022|2.97|2.83|30650000000|30760000000
2023-01-02 03:48:50|09917|103965|BMV VOLARA|19.02B|19020000000|16.31|1,743,363|-55.61%|33|2023-02-23|15/12/2022||0.2186||16470000000|2022-11-24|15/09/2022|0.5969|-0.0898|15300000000|16010000000
2023-01-02 03:48:53|09918|103735|TW 8016|21.23B|21230000000|177.50|1,618,861|-44.53%|26|2023-03-01|15/12/2022||10.77||5350000000|2022-11-30|15/09/2022|6|9.43|4070000000|4550000000
2023-01-02 03:48:57|09919|103185|TW 2015|37.05B|37050000000|63.70|259,894|-23.71%|26|2023-03-01|15/12/2022||0.89||9880000000|2022-11-01|15/09/2022|1|0.75|8840000000|9570000000
2023-01-02 03:49:00|09920|50096|JO SAPJ|28.13B|28130000000|4,924|2,160,846|7.84%|24|2023-02-08|15/12/2022||0.3198||1810000000|2022-11-10|15/09/2022|0.35|0.3859|1920000000|1800000000
2023-01-02 03:49:03|09921|103018|TW 1314|37.39B|37390000000|9.88|7,341,427|-24.87%|34|2023-03-30|15/12/2022||-0.05||8104000000|2022-11-30|15/09/2022|-0.07|-0.07|5620000000|9925000000
2023-01-02 03:49:08|09922|103174|TW 1907|40.68B|40680000000|24.45|2,378,328|-31.22%|26|2023-03-28|15/12/2022||0.03||20320000000|2022-11-04|15/09/2022|0.88|0.61|20410000000|20500000000
2023-01-02 03:49:11|09923|50043|HK 0751|8.53B|8530000000|3.350|8,066,187|-38.64%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2023-01-02 03:49:14|09924|11194|KSE BPCC|417.16M|417160000|800|296,003|-6.1%|31|2023-03-29|15/01/2023|||||2022-12-28|15/10/2022|0.01||18610000|20120000
2023-01-02 03:49:18|09925|11210|KSE NIND|466.74M|466740000|217|6,544,955|-9.94%|29|2022-11-03|15/09/2022|-0.01||28040000||2022-08-08|15/06/2022|-0.01||31420000|
2023-01-02 03:49:21|09926|986155|BK COM7|81.09B|81090000000|34.00|9,849,280|-16.82%|26|2023-02-23|15/12/2022||0.36||18795000000|2022-11-15|15/09/2022|0.3|0.3|14890000000|14910000000
2023-01-02 03:49:24|09927|1012212|TWO 3293|61.08B|61080000000|433.50|1,227|9.33%|26|2023-03-01|15/12/2022||9.6||3100000000|2022-11-30|15/09/2022|10.29|10.29|2990000000|2990000000
2023-01-02 03:49:27|09928|103447|TW 2889|35.72B|35720000000|11.30|7,165,144|-25.25%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.13||1590000000|
2023-01-02 03:49:31|09929|1116301|QE QAMC|8.48B|8480000000|1.520|15,963,834|-15.6%|17|2023-03-01|15/12/2022||||834000000|2022-11-30|15/09/2022|0.03||915000000|915000000
2023-01-02 03:49:37|09930|8807|WA LTSP|14.6B|14600000000|79.00|367,439|29.38%|37|2022-10-28|15/09/2022|||||2022-08-11|15/06/2022|||13930000000|14340000000
2023-01-02 03:49:41|09931|9209|WA ACPP|6.03B|6030000000|72.60|65,517|-16.02%|38|2023-03-22|15/12/2022||||5054000000|2022-11-22|15/09/2022|1.54|6.20|4500000000|4510000000
2023-01-02 03:49:44|09932|1052419|NS IIAN|125.5B|125500000000|141.60|4,989,406|-44.52%|24|2023-01-24|15/12/2022||0.8907||1130000000|2022-10-21|15/09/2022|0.8|0.7981|952000000|972670000
2023-01-02 03:49:48|09933|996205|BK IRPCn|61.64B|61640000000|3.02|51,908,537|-21.35%|26|2023-02-14|15/12/2022||0.095||87970000000|2022-11-08|15/09/2022|-0.12|0.0333|89410000000|92600000000
2023-01-02 03:49:53|09934|102062|KSE WARB|476B|476000000000|235.00|4,493,772|-14.23%|24|2023-03-01|15/12/2022||||26000000|2022-11-30|15/09/2022|||21000000|21000000
2023-01-02 03:49:56|09935|41364|JO TRUJ|20.2B|20200000000|5,500|1,628,697|5.26%|18|2023-02-15|15/12/2022||290.00||9552000000|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000
2023-01-02 03:50:00|09936|943198|LON SSAq|2.04B|2040000000|4.50|73,970|-27.42%|32|2022-11-28|15/09/2022||42.74||236740000000|2022-08-29|15/06/2022||19.31||200310000000
2023-01-02 03:50:06|09937|947096|NS APLA|303.12B|303120000000|1,090.90|452,796|9.22%|26|2023-01-26|15/12/2022||8.34||39120000000|2022-11-09|15/09/2022|6|5.74|39690000000|39530000000
2023-01-02 03:50:09|09938|1012713|TWO 6182|22.07B|22070000000|40.80|5,183|-52.28%|25|2023-03-23|15/12/2022||0.8525||3340000000|2022-11-11|15/09/2022|1.3|1.1|3400000000|3400000000
2023-01-02 03:50:14|09939|103403|TW 2637|45.83B|45830000000|61.40|10,380,531|-24.75%|26|2023-03-28|15/12/2022||3.05||6150000000|2022-11-30|15/09/2022|3.29|3.29|6290000000|6290000000
2023-01-02 03:50:18|09940|18352|NS RADC|135.98B|135980000000|1,024.05|223,006|-17.97%|34|2023-01-25|15/12/2022||5.1||8570000000|2022-11-14|15/09/2022|3.9|3.94|7610000000|7610000000
2023-01-02 03:50:22|09941|13796|WA MILP|5.54B|5540000000|4.58|960,797|-44.15%|38|2023-02-27|15/12/2022|||||2022-10-24|15/09/2022|-0.83||907000000|1230000000
2023-01-02 03:50:26|09942|50115|JO BAWJ|20.13B|20130000000|8,475|404,273|-38.97%|26|2023-03-01|15/12/2022|||||2022-11-21|15/09/2022|6.87||20980000000|
2023-01-02 03:50:29|09943|103542|TW 3443|85.9B|85900000000|641.00|8,833,417|9.39%|34|2023-02-14|15/12/2022||9.23||7400000000|2022-10-27|15/09/2022|7.9|7.88|6060000000|6060000000
2023-01-02 03:50:32|09944|18251|NS KAJR|184.3B|184300000000|1,146.00|154,273|-11.16%|34|2023-01-20|15/12/2022||6.59||11960000000|2022-11-02|15/09/2022|4.45|4.49|10780000000|10780000000
2023-01-02 03:50:36|09945|18783|BVMF SMTO3|9.45B|9450000000|26.52|1,992,427|-21.44%|38|2023-02-13|15/12/2022||0.1914||1460000000|2022-12-05|15/09/2022|0.9166|0.9166|1580000000|1530000000
2023-01-02 03:50:39|09946|50188|JO RBPJ|47.85B|47850000000|16,490|274,397|5.49%|20|2023-03-06|15/12/2022|||||2022-10-27|15/09/2022||||
2023-01-02 03:50:42|09947|50095|JO PIKJ|27.31B|27310000000|5,679|996,014|8.23%|24|2023-02-01|15/11/2022|||||2022-10-18|15/08/2022|0.94|89.00|51300000000|47458000000
2023-01-02 03:50:46|09948|103779|TW 9917|43.82B|43820000000|100.00|307,837|-3.85%|26|2023-03-01|15/12/2022||1.48||3930000000|2022-11-11|15/09/2022|1.44|1.44|3810000000|3700000000
2023-01-02 03:50:48|09949|102990|TW 1210|38.52B|38520000000|45.55|884,118|-10.44%|24|2023-03-01|15/12/2022||1.03||31210000000|2022-11-30|15/09/2022|0.62|1.14|30160000000|30740000000
2023-01-02 03:50:52|09950|18218|NS CYIE|89.61B|89610000000|812.40|187,620|-20.72%|38|2023-01-12|15/12/2022||13.51||15850000000|2022-11-29|15/09/2022|7.2|10.84|14160000000|14010000000
2023-01-02 03:50:56|09951|41642|KL TCOM|9.05B|9050000000|4.90|3,719,575|10.96%|28|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|0.065|0.054|407600000|407600000
2023-01-02 03:50:59|09952|103555|TW 3533|88.28B|88280000000|826.00|785,790|8.54%|26|2023-03-01|15/12/2022||13.73||7270000000|2022-11-30|15/09/2022|17.91|17.51|7270000000|7270000000
2023-01-02 03:51:02|09953|27113|BMV GCC|42.73B|42730000000|130.400|311,490|-17.7%|29|2023-02-15|15/12/2022||2.51||5930000000|2022-10-25|15/09/2022|4.19|4.06|7010000000|7090000000
2023-01-02 03:51:05|09954|103177|TW 2006|38.48B|38480000000|52.70|1,772,687|-21.46%|25|2023-03-27|15/12/2022||0.82||14260000000|2022-11-14|15/09/2022|0.74|1.07|14500000000|15180000000
2023-01-02 03:51:08|09955|41497|SN VAPORES|3.44T|3440000000000|67.00|46,612,898.02|-8.47%|16|2023-03-17|15/12/2022|||||2022-11-29|15/09/2022|||2540000000|2540000000
2023-01-02 03:51:11|09956|18336|NS PHOE|252.67B|252670000000|1,422.50|216,239|44.36%|28|2023-02-14|15/12/2022||9.5||7010000000|2022-11-08|15/09/2022|10.4|10.41|6510000000|6510000000
2023-01-02 03:51:14|09957|103592|TW 3706|35.56B|35560000000|29.50|2,054,934|-16.19%|26|2023-03-01|15/12/2022||0.73||13130000000|2022-11-10|15/09/2022|7.11|0.84|12350000000|12350000000
2023-01-02 03:51:18|09958|103417|TW 2809|37.67B|37670000000|33.90|3,337,176|-16.4%|26|2023-02-20|15/12/2022||1.38||2300000000|2022-10-31|15/09/2022|0.22|1.46|2840000000|2390000000
2023-01-02 03:51:21|09959|13189|QE DOBK|6.06B|6060000000|1.953|3,584,338|-38.97%|38|2023-01-23|15/12/2022||0.03||700150000|2022-10-25|15/09/2022|0.08|0.08|740000000|734400000
2023-01-02 03:51:24|09960|32371|NASDAQ GGAL|2.74B|2740000000|9.730|450,504|2.53%|39|2023-02-14|15/12/2022||0.4408||429550000|2022-11-23|15/09/2022|0.4822|0.3333|414320000|414320000
2023-01-02 03:51:27|09961|1011941|BMV BBAJIOO|73.24B|73240000000|61.550|4,474,933|67.26%|24|2023-02-01|15/12/2022||1.8||4990000000|2022-10-27|15/09/2022|1.77|1.69|4540000000|4530000000
2023-01-02 03:51:33|09962|103564|TW 3576|32.83B|32830000000|20.65|7,517,231|-5.49%|26|2023-03-01|15/12/2022||0.26||5740000000|2022-11-30|15/09/2022|0.11|0.11|3900000000|3900000000
2023-01-02 03:51:37|09963|103499|TW 3042|25.21B|25210000000|82.70|1,312,137|-21.61%|26|2023-03-30|15/12/2022||2.02||3210000000|2022-11-03|15/09/2022|2.84|2.88|3430000000|3430000000
2023-01-02 03:51:41|09964|103798|TW 9941|77.3B|77300000000|155.50|896,778|5.88%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|3.34||9390000000|
2023-01-02 03:51:44|09965|103418|TW 2812|64.2B|64200000000|12.80|3,919,279|10.97%|25|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|0.28||5760000000|
2023-01-02 03:51:47|09966|950437|KL MYEG|6.47B|6470000000|0.870|34,864,733|-18.69%|26|2023-03-01|15/12/2022|||||2022-12-01|15/09/2022|0.019|0.016|162600000|162670000
2023-01-02 03:51:50|09967|1096512|NS AVAS|145.89B|145890000000|1,842.00|109,552|-29.44%|19|2023-02-02|15/12/2022||14.68||2640000000|2022-10-27|15/09/2022|13.5|13.24|2540000000|2540000000
2023-01-02 03:51:54|09968|103346|TW 2481|22.12B|22120000000|57.90|3,894,794|-45.89%|24|2023-03-01|15/12/2022||1.61||3970000000|2022-11-30|15/09/2022|1.11|1.56|3170000000|3940000000
2023-01-02 03:51:58|09969|13222|QE QNNC|11.53B|11530000000|10.150|1,005,066|32.89%|34|2023-02-20|15/12/2022|||||2022-10-26|15/09/2022|0.244|0.244|825470000|825470000
2023-01-02 03:52:01|09970|103715|TW 6269|31.63B|31630000000|98.00|1,965,750|-6.22%|35|2023-02-16|15/12/2022||4.4||12360000000|2022-11-09|15/09/2022|5.95|5.79|12140000000|12140000000
2023-01-02 03:52:05|09971|41627|KL IJMS|5.62B|5620000000|1.600|1,764,645|5.26%|38|2023-02-23|15/12/2022|||||2022-11-25|15/09/2022|0.0135|0.0115|1070000000|1070000000
2023-01-02 03:52:08|09972|18316|NS ORCL|261.03B|261030000000|3,023.35|79,468|-23.68%|29|2023-02-07|15/12/2022||53.90||13286000000|2022-10-19|15/09/2022|46.1|58.5|13760000000|14200000000
2023-01-02 03:52:11|09973|18059|NS CRBR|166.2B|166200000000|877.00|104,737|-10.84%|27|2023-02-03|15/12/2022||5.8||11300000000|2022-10-28|15/09/2022|4.7|4.7|11280000000|11260000000
2023-01-02 03:52:14|09974|103493|TW 3035|36.16B|36160000000|142.50|22,363,852|-40.38%|35|2023-02-22|15/12/2022||2.24||3270000000|2022-10-25|15/09/2022|2.41|2.38|3240000000|3250000000
2023-01-02 03:52:17|09975|103138|TW 1717|36.82B|36820000000|31.25|1,666,103|-25.47%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 03:52:21|09976|103671|TW 6116|31.88B|31880000000|11.150|9,761,685|-38.4%|26|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|-0.13||3830000000|
2023-01-02 03:52:24|09977|12541|DFM DINV|9.23B|9230000000|2.170|1,564,993|12.44%|33|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022|0.26||704300000|
2023-01-02 03:52:27|09978|980664|BE NYVLt|1.21B|1210000000|0.6650|10,000|10.83%|0||
2023-01-02 03:52:35|09979|41599|BMV VESTA|30.75B|30750000000|46.51|2,524,844|12.81%|31|2023-02-16|15/12/2022||0.0448||45100000|2022-10-20|15/09/2022|0.0905|0.0314|45500000|43700000
2023-01-02 03:52:39|09980|103290|TW 2404|33.3B|33300000000|183.00|667,155|0.83%|24|2023-03-30|15/12/2022||6.83||11260000000|2022-11-30|15/09/2022|8.35|5.15|14010000000|8950000000
2023-01-02 03:52:42|09981|42669|AT DEHr|2.46B|2460000000|6.55|649,529|-30.32%|38|2023-04-03|15/12/2022|||||2022-11-22|15/09/2022|-0.43||4170000000|3990000000
2023-01-02 03:52:46|09982|103385|TW 2548|24.62B|24620000000|89.00|357,442|-2.63%|30|2023-03-14|15/12/2022||0.4||735000000|2022-11-07|15/09/2022|0.97|0.97|1750000000|1750000000
2023-01-02 03:52:49|09983|103078|TW 1477|56.35B|56350000000|233.00|1,804,149|-5.67%|34|2023-03-21|15/12/2022||2.92||7770000000|2022-11-03|15/09/2022|4.59|4.48|9410000000|9400000000
2023-01-02 03:52:54|09984|1012510|TW 4961|21.5B|21500000000|115.50|5,440,528|-59.04%|27|2023-03-01|15/12/2022||2.1||3950000000|2022-11-30|15/09/2022|2.47|2.48|4580000000|4450000000
2023-01-02 03:52:57|09985|103750|TW 8150|478.94B|478940000000|33.50|2,698,757|-31.07%|26|2023-03-14|15/12/2022||0.2567||4560000000|2022-11-03|15/09/2022|0.92|0.92|5250000000|5250000000
2023-01-02 03:53:00|09986|1165844|NS MAXE|449.19B|449190000000|438.00|2,272,419|-0.76%|13|2023-03-01|15/12/2022||2.55|||2022-11-11|15/09/2022|3|3.79|14720000000|14770000000
2023-01-02 03:53:04|09987|18408|NS SNFS|204.86B|204860000000|967.00|124,483|7.04%|26|2023-02-02|15/12/2022||||13044000000|2022-11-08|15/09/2022|5.45|5.6|13100000000|13410000000
2023-01-02 03:53:07|09988|103380|TW 2542|68.31B|68310000000|40.30|6,262,125|-4.14%|26|2023-03-27|15/12/2022||2.7||19920000000|2022-11-30|15/09/2022|0.19|0.19|3440000000|3440000000
2023-01-02 03:53:10|09989|17989|NS AIAE|241.93B|241930000000|2,603.20|56,897|37.52%|35|2023-02-07|15/12/2022||||8386000000|2022-11-14|15/09/2022|26|25.98|13290000000|13290000000
2023-01-02 03:53:13|09990|953699|KL VSID|3.4B|3400000000|0.880|3,916,720|-35.77%|26|2023-03-28|15/01/2023|||||2022-12-16|15/10/2022|0.016|0.0175|1290000000|1290000000
2023-01-02 03:53:22|09991|103714|TW 6257|22.17B|22170000000|48.55|1,425,051|-17.43%|26|2023-03-01|15/12/2022||1.52||4650000000|2022-11-30|15/09/2022|1.65|1.65|4810000000|4810000000
2023-01-02 03:53:25|09992|979669|KQ 078600|1.05T|1050000000000|74,300|97,723|-30.11%|24|2023-03-01|15/12/2022||251.93||42420000000|2022-11-15|15/09/2022|225.06|223.44|40150000000|40180000000
2023-01-02 03:53:33|09993|27066|BMV ALSEA|30.51B|30510000000|36.860|1,371,869|-2.87%|38|2023-02-23|15/12/2022||0.6645||18360000000|2022-10-27|15/09/2022|0.38|0.4261|17520000000|17120000000
2023-01-02 03:53:36|09994|1012201|TWO 3264|23.51B|23510000000|49.60|4,018|-10.63%|26|2023-02-24|15/12/2022||1.51||3550000000|2022-11-30|15/09/2022|2.33|1.55|3980000000|3480000000
2023-01-02 03:53:41|09995|1123976|NS METP|67.98B|67980000000|1,316.40|324,468|-61.38%|19|2023-03-01|15/12/2022||7.09||2890000000|2022-11-10|15/09/2022|7.9|7.92|3000000000|3000000000
2023-01-02 03:53:44|09996|103476|TW 3017|38.86B|38860000000|112.00|7,097,209|26.98%|26|2023-03-27|15/12/2022||2.8||14520000000|2022-11-10|15/09/2022|3.5|3.44|14880000000|14200000000
2023-01-02 03:53:51|09997|18359|India|141.3B|141300000000|181.15|4,372,238|24.61%|28|2023-02-08|15/12/2022||4.3||183770000000|2022-11-02|15/09/2022|5|5|190510000000|190510000000
2023-01-02 03:53:55|09998|12530|DFM AIRA|10.03B|10030000000|2.150|3,346,233|48.28%|38|2023-02-13|15/12/2022||-0.01||1330000000|2022-11-09|15/09/2022|0.09|0.03|1610000000|1610000000
2023-01-02 03:53:58|09999|17985|NS ADAN|1.15T|1150000000000|297.75|2,160,925|200.45%|38|2023-01-19|15/12/2022|||||2022-11-11|15/09/2022|1.8||70440000000|56270000000
2023-01-02 03:54:01|10000|11130|KSE HUMN|428.22M|428220000|3,520|105,278|9.18%|24|2023-02-02|15/12/2022||||20000000|2022-11-30|15/09/2022|0.09||17700000|17000000
2023-01-02 03:54:04|10001|100260|NS PVRL|105.33B|105330000000|1,714.15|543,867|31.34%|34|2023-02-02|15/12/2022||13.37||9850000000|2022-10-17|15/09/2022|-11.7|-10.78|6870000000|6830000000
2023-01-02 03:54:11|10002|103184|TW 2014|38.4B|38400000000|26.75|19,034,986|-34.99%|26|2023-02-23|15/12/2022||-0.3514||8540000000|2022-11-01|15/09/2022|-0.425|-0.5217|7880000000|7830000000
2023-01-02 03:54:15|10003|19553|IS SAHOL|91.98B|91980000000|45.08|62,849,038|255.95%|38|2023-02-23|15/12/2022||3.92||53080000000|2022-11-02|15/09/2022|5.33|4.67|18470000000|53460000000
2023-01-02 03:54:20|10004|950531|KL VTRX|7.23B|7230000000|7.65|291,252|-23.19%|26|2023-02-23|15/12/2022||0.0548||175880000|2022-10-27|15/09/2022|0.0538|0.0539|185600000|185600000
2023-01-02 03:54:22|10005|959125|BMV TERRA13|21.64B|21640000000|28.010|1,015,012|-0.73%|30|2023-02-23|15/12/2022||0.7547||1040000000|2022-11-11|15/09/2022|2.52|0.71|1000000000|1030000000
2023-01-02 03:54:25|10006|102425|BK BCP|42.77B|42770000000|31.50|4,263,822|24.75%|27|2023-02-16|15/12/2022||1.1||30950000000|2022-11-09|15/09/2022|1.81|1.75|74770000000|51580000000
2023-01-02 03:54:29|10007|18124|NS SCHE|429.31B|429310000000|2,729.60|164,955|56.34%|27|2023-02-15|15/12/2022||12.8||17110000000|2022-10-18|15/06/2023||||
2023-01-02 03:54:33|10008|18390|NS SKFB|222.52B|222520000000|4,532.80|40,788|20.31%|26|2023-02-09|15/12/2022||25.8||10840000000|2022-11-03|15/09/2022|31.5|31.5|10780000000|10780000000
2023-01-02 03:54:36|10009|103667|TW 6005|23.55B|23550000000|10.85|2,211,235|-35.99%|24|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.11||2300000000|
2023-01-02 03:54:39|10010|41614|KL BMYS|5.41B|5410000000|6.65|749,245|1.53%|33|2023-02-02|15/12/2022||0.0063||127540000|2022-10-31|15/09/2022|0.062|0.0673|135900000|140590000
2023-01-02 03:54:42|10011|959036|HK 0855|10.53B|10530000000|6.45|3,770,240|-42.31%|14|2022-11-30|15/09/2022|0.59||6790000000||2022-06-28|15/03/2022|0.54||6480000000|
2023-01-02 03:54:46|10012|27074|BMV RA|45.94B|45940000000|140.09|503,302|31.94%|26|2023-01-23|15/12/2022||3.81||3460000000|2022-10-24|15/09/2022|3.97|3.97|3210000000|3210000000
2023-01-02 03:54:49|10013|993766|BMV FIBRAPL14|47.81B|47810000000|55.830|850,856|-1.49%|26|2023-01-18|15/12/2022||0.8775||1390000000|2022-10-19|15/09/2022|0.5491|0.9732|1400000000|1390000000
2023-01-02 03:54:53|10014|103478|TW 3019|17.08B|17080000000|60.50|1,093,247|-35.57%|24|2023-03-01|15/12/2022||1.51||5700000000|2022-11-02|15/09/2022|1.6|1.33|5100000000|6000000000
2023-01-02 03:54:56|10015|13568|QE QINS|6.28B|6280000000|1.923|715,206|-30.07%|33|2023-01-24|15/12/2022||||4678000000|2022-10-26|15/09/2022|||1780000000|2294000000
2023-01-02 03:55:00|10016|18083|NS CGPO|412.77B|412770000000|268.40|1,627,732|38.94%|38|2023-02-15|15/12/2022||1||17100000000|2022-10-19|15/09/2022|1.2|1.27|16960000000|16320000000
2023-01-02 03:55:04|10017|17978|NS TMIN|247.49B|247490000000|21,990.00|3,409|-10.23%|25|2023-02-03|15/12/2022|||||2022-11-09|15/09/2022|94.3||9770000000|
2023-01-02 03:55:08|10018|103795|TW 9938|16.92B|16920000000|56.80|1,272,599|-30.48%|26|2023-03-01|15/12/2022||1.09||3770000000|2022-11-07|15/09/2022|1.25|1.25|4070000000|4070000000
2023-01-02 03:55:12|10019|103162|TW 1802|61.8B|61800000000|21.25|14,720,155|-20.56%|27|2023-03-01|15/12/2022||0.57||14080000000|2022-11-30|15/09/2022|-0.48|1.14|10530000000|15710000000
2023-01-02 03:55:18|10020|1155794|HK 2400|10.2B|10200000000|21.60|3,353,949|-45.32%|0||
2023-01-02 03:55:22|10021|11108|KSE GBKK|1B|1000000000|314|2,981,426|18.17%|33|2023-02-07|15/12/2022||||48000000|2022-10-25|15/09/2022|||76580000|45000000
2023-01-02 03:55:25|10022|103361|TW 2504|29.72B|29720000000|25.25|1,813,169|-13.38%|24|2023-03-01|15/12/2022||0.73||6110000000|2022-11-02|15/09/2022|0.57|0.64|5400000000|5550000000
2023-01-02 03:55:28|10023|990738|SG 1385|50.4B|50400000000|29.50|4,446,410|16.14%|14|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.4||1000000000|
2023-01-02 03:55:32|10024|985152|TW 6531|26.65B|26650000000|165.00|5,598,202|-66.93%|26|2023-03-20|15/12/2022||1.18||850000000|2022-11-03|15/09/2022|4.28|4.32|1190000000|1190000000
2023-01-02 03:55:35|10025|50187|JO MTMJ|23.73B|23730000000|1,720|3,271,526|-9.23%|14|2022-09-14|15/06/2022|2.14||24760000000||2022-03-09|15/12/2021|0.46||23400000000|
2023-01-02 03:55:38|10026|41682|KL GAMU|9.81B|9810000000|3.75|8,864,103|29.31%|38|2023-03-23|15/01/2023|||||2022-12-16|15/10/2022|0.056||1310000000|
2023-01-02 03:55:41|10027|1165976|NS HAPP|126.06B|126060000000|881.60|217,984|-31.82%|11|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|4.09||3560000000|3560000000
2023-01-02 03:55:44|10028|50102|JO NTCJ|19.4B|19400000000|1,450|3,444,214|-8.69%|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
2023-01-02 03:55:48|10029|103467|TW 3005|26.21B|26210000000|44.15|1,073,672|-20.74%|26|2023-02-24|15/12/2022||1.17||8740000000|2022-11-16|15/09/2022|1.23|1.22|9040000000|9040000000
2023-01-02 03:55:55|10030|959045|HK 1316|12.83B|12830000000|5.11|6,427,743|-47.21%|14|2023-03-14|15/12/2022|||||2022-11-17|15/09/2022||0.05||3359000000
2023-01-02 03:55:58|10031|37753|WA CCCP|2.36B|2360000000|42.87|226,000|-59.36%|46|2023-04-18|15/12/2022|||||2023-02-28|15/01/2023||-6.4||
2023-01-02 03:56:01|10032|950256|KL FRKN|4.84B|4840000000|3.080|2,191,872|-23%|24|2023-02-23|15/12/2022|||||2022-11-01|15/09/2022|0.022|0.022|134600000|134600000
2023-01-02 03:56:05|10033|950541|KL YINS|7.04B|7040000000|2.43|2,354,875|-6.81%|26|2023-03-30|15/01/2023||2.43|||2022-12-22|15/10/2022|0.048|1840|1740000000|2262000000
2023-01-02 03:56:08|10034|103316|TW 2441|27.05B|27050000000|48.00|2,335,479|-38.54%|26|2023-02-24|15/12/2022||1.5||4320000000|2022-11-04|15/09/2022|1.06|1.61|3510000000|4370000000
2023-01-02 03:56:10|10035|50135|JO RESJ|17.84B|17840000000|5,375|707,258|-3.49%|16|2023-03-25|15/12/2022|||||2022-08-25|15/06/2022||||
2023-01-02 03:56:13|10036|103211|TW 2108|18.34B|18340000000|37.05|1,010,133|-56.51%|24|2023-03-01|15/12/2022||0.6||3080000000|2022-11-30|15/09/2022|0.33|0.67|2510000000|3250000000
2023-01-02 03:56:17|10037|103429|TW 2845|44.76B|44760000000|11.00|5,897,575|2.33%|26|2023-03-31|15/12/2022|||||2022-11-08|15/09/2022|0.24||4850000000|
2023-01-02 03:56:21|10038|102428|BK BCH|51.12B|51120000000|20.50|14,024,815|1.99%|26|2023-02-27|15/12/2022|||||2022-11-10|15/09/2022|-0.16|-0.1604|3430000000|3440000000
2023-01-02 03:56:24|10039|1006198|PS WLCON|120.94B|120940000000|29.500|1,230,473|-3.28%|24|2023-03-01|15/12/2022||0.2836||10360000000|2022-11-17|15/09/2022|0.2693|0.2693|8780000000|8780000000
2023-01-02 03:56:28|10040|102863|BK VGI|49.26B|49260000000|4.40|29,708,047|-30.55%|26|2023-02-13|15/12/2022||0.0222|||2022-11-11|15/09/2022|0.008|0.008|1230000000|1230000000
2023-01-02 03:56:31|10041|103129|TW 1707|24.89B|24890000000|168.00|697,752|5%|26|2023-02-24|15/12/2022||3.39||3180000000|2022-11-30|15/09/2022|2.46|2.46|2490000000|2490000000
2023-01-02 03:56:34|10042|103251|TW 2351|17.74B|17740000000|96.40|1,987,363|-45.07%|24|2023-03-29|15/12/2022||0.97||3160000000|2022-11-04|15/09/2022|1.41|1.3|3000000000|3060000000
2023-01-02 03:56:38|10043|1056074|TW 6670|27.58B|27580000000|210.50|377,303|8.51%|26|2023-03-01|15/12/2022||8.5||8870000000|2022-11-30|15/09/2022|10.34|10.34|8040000000|8040000000
2023-01-02 03:56:41|10044|102869|BK WHA|60.98B|60980000000|4.08|79,837,177|15.91%|26|2023-02-22|15/12/2022||0.0809||3750000000|2022-11-11|15/09/2022|0.02|0.0271|1980000000|2130000000
2023-01-02 03:56:44|10045|950427|KL MPIM|5.72B|5720000000|28.76|243,440|-41.73%|26|2023-02-23|15/12/2022|||||2022-11-23|15/09/2022|0.265||564000000|
2023-01-02 03:56:47|10046|103722|TW 6285|30.98B|30980000000|78.40|7,710,397|0.51%|27|2023-03-29|15/12/2022||2.69||27780000000|2022-11-10|15/09/2022|3.1|2.99|26530000000|26530000000
2023-01-02 03:56:50|10047|953677|KL STIK|4.99B|4990000000|3.22|454,525|-32.78%|26|2023-03-22|15/01/2023|||||2022-12-08|15/10/2022|0.071|0.07|1030000000|1030000000
2023-01-02 03:56:53|10048|42664|AT MORr|2.39B|2390000000|21.82|136,467|58.69%|38|2023-03-15|15/12/2022||3.24||4590000000|2022-11-23|15/09/2022|3.7|3.7|4770000000|4780000000
2023-01-02 03:56:57|10049|962595|BMV LACOMERUBC|41.44B|41440000000|38.16|587,543|3.67%|26|2023-02-22|15/12/2022||0.3855||8650000000|2022-10-26|15/09/2022|0.398|0.399|8360000000|8360000000
2023-01-02 03:57:01|10050|103189|TW 2023|31.76B|31760000000|16.00|4,525,640|-33.6%|26|2023-03-30|15/12/2022||0.9048||29560000000|2022-11-02|15/09/2022|-0.19|0.781|20380000000|28160000000
2023-01-02 03:57:04|10051|102999|TW 1227|36.2B|36200000000|39.85|421,885|-24.67%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.54||7680000000|
2023-01-02 03:57:09|10052|42631|AT BOPr|1.8B|1800000000|1.44|1,865,553|11.63%|38|2023-03-31|15/12/2022||0.0536||443910000|2022-11-10|15/09/2022|0.07|0.0855|487000000|472000000
2023-01-02 03:57:13|10053|103452|TW 2903|30.43B|30430000000|21.50|1,002,937|0.23%|35|2023-03-15|15/12/2022|||||2022-11-14|15/09/2022|0.56||8230000000|
2023-01-02 03:57:15|10054|947237|NS KEIN|132.19B|132190000000|1,464.70|208,392|25.4%|31|2023-01-26|15/12/2022||12.6||17190000000|2022-10-20|15/09/2022|11.9|11.9|16080000000|16080000000
2023-01-02 03:57:18|10055|1012912|TWO 8044|6.69B|6690000000|53.20|1,207|-58.44%|26|2023-02-23|15/12/2022||0.125||13330000000|2022-11-11|15/09/2022|-0.21|-0.1233|10010000000|10010000000
2023-01-02 03:57:25|10056|18438|NS CHOL|106.22B|106220000000|563.85|106,975|-15.05%|27|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022|15.07||42980000000|
2023-01-02 03:57:30|10057|1115204|JO MTHJ|18.98B|18980000000|11,068|236,654|0.54%|11|2023-02-20|15/12/2022|||||2022-08-29|15/06/2022|10.67||47160000000|
2023-01-02 03:57:34|10058|943829|NS TNSL|97.25B|97250000000|717.35|397,627|-62.06%|26|2023-01-25|15/12/2022||10.70||9124000000|2022-10-20|15/09/2022|8.12|8.13|8510000000|8510000000
2023-01-02 03:57:38|10059|1012932|TWO 8086|13.38B|13380000000|68.10|2,019|-52.04%|26|2023-03-01|15/12/2022||-0.34||685000000|2022-11-30|15/09/2022|0.07|0.07|590700000|650000000
2023-01-02 03:57:41|10060|103558|TW 3545|12.62B|12620000000|58.60|5,686,574|-65.83%|26|2023-03-29|15/12/2022||-0.02||2780000000|2022-10-28|15/09/2022|-13.57|0.62|2370000000|3090000000
2023-01-02 03:57:43|10061|1167309|BVMF RRRP3|10.4B|10400000000|37.75|4,436,019|12.52%|14|2023-02-21|15/12/2022||1.12||732610000|2022-11-08|15/09/2022|2.13|2.13|502190000|502000000
2023-01-02 03:57:45|10062|946369|HK 1811|11.59B|11590000000|2.700|10,990,696|-66.91%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2023-01-02 03:57:48|10063|995736|KQ 206650|404.54B|404540000000|8,810|264,118|-74.44%|24|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|-4.15||12760000000|
2023-01-02 03:57:51|10064|103468|TW 3006|17.73B|17730000000|65.00|5,788,471|-60.61%|26|2023-03-01|15/12/2022||-0.01||2720000000|2022-11-30|15/09/2022|0.3|0.3|3500000000|3500000000
2023-01-02 03:57:55|10065|990812|MU 1798|16.8B|16800000000|2.310|26,132,081|-35.65%|14|2023-03-29|15/12/2022|||||2022-10-27|15/09/2022|0.02||2520000000|
2023-01-02 03:58:01|10066|941315|ADX DANA|6.44B|6440000000|0.920|5,174,459|-13.21%|33|2023-02-16|15/12/2022||||490000000|2022-11-09|15/09/2022|||94000000|94000000
2023-01-02 03:58:04|10067|1012596|TWO 5371|22.25B|22250000000|56.90|2,503|-38.42%|26|2023-02-22|15/12/2022||1.17||11640000000|2022-11-01|15/09/2022|1.78|1.79|12900000000|12900000000
2023-01-02 03:58:07|10068|50136|JO TKGJ|14.65B|14650000000|3,002|2,775,721|-44.49%|26|2023-03-01|15/12/2022|||||2022-11-23|15/09/2022|1.27|245.00|21150000000|22221000000
2023-01-02 03:58:10|10069|1057324|BK THGn|58.05B|58050000000|68.50|4,102,863|83.89%|0||
2023-01-02 03:58:13|10070|103048|TW 1440|27.83B|27830000000|16.80|1,140,040|-34.25%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.18||5110000000|
2023-01-02 03:58:17|10071|1012192|TWO 3227|14.08B|14080000000|96.40|406|-36.58%|26|2023-03-01|15/12/2022||0.125||1180000000|2022-11-30|15/09/2022|5.04|5.04|1220000000|1220000000
2023-01-02 03:58:20|10072|1012847|TWO 6547|22.78B|22780000000|69.50|4,712|-65.38%|24|2023-03-01|15/12/2022||1.81||2500000000|2022-11-30|15/09/2022|-0.95|-0.4788|2090000|3000000
2023-01-02 03:58:23|10073|959124|BMV FIBRAMQ12|21.65B|21650000000|28.440|874,694|8.43%|29|2023-02-23|15/12/2022||0.83||1090000000|2022-10-25|15/09/2022|0.6062|0.6062|957400000|1040000000
2023-01-02 03:58:27|10074|947130|NS RLXO|226.54B|226540000000|911.00|157,810|-30.71%|26|2023-02-01|15/12/2022||1.6||7120000000|2022-11-02|15/09/2022|0.9|0.9|6700000000|6700000000
2023-01-02 03:58:30|10075|103720|TW 6282|15.97B|15970000000|29.85|3,892,893|-18.44%|26|2023-03-08|15/12/2022|||||2022-11-15|15/09/2022|0.63||6750000000|
2023-01-02 03:58:33|10076|50183|JO FFAJ|17.06B|17060000000|1,051|1,346,095|-15.92%|16|2023-03-08|15/12/2022|||||2022-09-02|15/06/2022|0.37||3450000000|
2023-01-02 03:58:37|10077|1055159|DFM EMAARDEV|17.64B|17640000000|4.410|1,729,716|0.92%|26|2023-03-01|15/12/2022||0.25||3080000000|2022-11-15|15/09/2022|0.16|0.24|2060000000|3680000000
2023-01-02 03:58:41|10078|103042|TW 1434|45.01B|45010000000|26.75|950,042|-8.23%|26|2023-03-23|15/12/2022||0.22||7731000000|2022-11-04|15/09/2022|0.35|0.44|8750000000|8830000000
2023-01-02 03:58:44|10079|1012236|TWO 3374|26.13B|26130000000|96.30|2,407|-32.66%|25|2023-03-01|15/12/2022||1.49||1790000000|2022-11-30|15/09/2022|2.2|2|2120000000|2180000000
2023-01-02 03:58:51|10080|1012342|TWO 3707|28.19B|28190000000|84.60|5,243|-40.73%|24|2023-03-27|15/12/2022||0.61||2320000000|2022-11-18|15/09/2022|0.805|0.805|2400000000|2400000000
2023-01-02 03:58:54|10081|1013401|NS CENA|116.55B|116550000000|1,138.10|280,073|-25.64%|24|2023-02-06|15/12/2022||8.80||1569000000|2022-10-31|15/09/2022|7.7|7.7|1490000000|1460000000
2023-01-02 03:58:58|10082|12539|DFM DFM|12.07B|12070000000|1.510|7,944,124|-46.83%|38|2023-02-07|15/12/2022||0.01||87620000|2022-11-16|15/09/2022|0.00|0.00|90590000|95980000
2023-01-02 03:59:01|10083|103747|TW 8112|16.42B|16420000000|35.80|919,492|-29.11%|26|2023-03-01|15/12/2022||1.34||41000000000|2022-11-30|15/09/2022|1.02|1.16|37780000000|37780000000
2023-01-02 03:59:04|10084|102113|CN ARG|7.59T|7590000000000|9,490.0|115,899|-29.96%|32|2023-02-27|15/12/2022|||||2022-11-11|15/09/2022|220.8||5088110000000|
2023-01-02 03:59:07|10085|990318|HK 0512|16.22B|16220000000|4.60|3,752,810|-28.79%|14|2022-08-10|15/06/2022|0.2||5210000000||2022-03-14|15/12/2021|0.34||4030000000|
2023-01-02 03:59:11|10086|39851|NS BAYE|225.27B|225270000000|4,985.05|19,601|-0.56%|26|2023-02-06|15/12/2022||13.40||9822000000|2022-11-09|15/09/2022|36|32|14520000000|15150000000
2023-01-02 03:59:13|10087|41623|KL CBMS|7B|7000000000|22.88|175,195|13.94%|29|2023-02-16|15/12/2022|||||2022-11-11|15/09/2022|0.252||571600000|
2023-01-02 03:59:19|10088|103647|TW 5434|29.8B|29800000000|164.00|336,309|3.8%|26|2023-03-30|15/12/2022||4.38||13720000000|2022-11-30|15/09/2022|4.92|4.92|13790000000|13790000000
2023-01-02 03:59:25|10089|1012355|TWO 4123|28.13B|28130000000|47.30|1,318|-10.41%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-1.84||172400000|
2023-01-02 03:59:27|10090|1155529|NASDAQ CAN|349.58M|349580000|2.060|1,508,998|-60%|0||
2023-01-02 03:59:30|10091|19581|IS THYAO|194.44B|194440000000|140.900|74,737,757|603.8%|38|2023-03-09|15/12/2022||3.54||87460000000|2022-11-03|15/09/2022|1.1|9.47|6070000000|108830000000
2023-01-02 03:59:34|10092|18261|NS BIRS|81.19B|81190000000|294.35|2,517,307|-45.15%|38|2023-01-18|15/12/2022||4.3||12290000000|2022-10-20|15/09/2022|4.08|4.12|11920000000|12150000000
2023-01-02 03:59:38|10093|103539|TW 3406|37.81B|37810000000|335.50|3,765,301|-36.58%|25|2023-03-30|15/12/2022||10.64||6470000000|2022-11-30|15/09/2022|15.35|15.13|7180000000|7170000000
2023-01-02 03:59:42|10094|102173|PS AGI|108.75B|108750000000|11.900|7,190,603|0.85%|32|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.4||44220000000|
2023-01-02 03:59:45|10095|44108|KS 181710|857.2B|857200000000|24,600|55,556|-44.67%|33|2023-02-10|15/12/2022||220.83||578730000000|2022-11-08|15/09/2022|-78|320.95|522400000000|522400000000
2023-01-02 03:59:48|10096|947119|NS UNOI|298.67B|298670000000|521.20|323,816|-14.9%|26|2023-02-08|15/12/2022||1.83||21526000000|2022-11-10|15/09/2022|3|3|28770000000|28770000000
2023-01-02 03:59:51|10097|1012658|TWO 5904|50.84B|50840000000|497.50|706|18.65%|26|2023-02-20|15/12/2022||5.98||5290000000|2022-10-31|15/09/2022|6.07|6.07|5250000000|5250000000
2023-01-02 04:00:05|10098|103010|TW 1304|23.81B|23810000000|22.10|2,626,606|-29.95%|25|2023-03-08|15/12/2022||0.29||16690000000|2022-11-03|15/09/2022|0.16|0.21|16340000000|16780000000
2023-01-02 04:00:08|10099|18236|NS JBCH|150.55B|150550000000|1,935.20|69,750|8.56%|26|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|14.4|14.37|8090000000|8090000000
2023-01-02 04:00:12|10100|102751|BK STA|32.41B|32410000000|21.10|4,328,098|-31.94%|26|2023-03-02|15/12/2022|||||2022-11-08|15/09/2022|0.75|0.75|29360000000|29360000000
2023-01-02 04:00:18|10101|103016|TW 1312|17.04B|17040000000|18.85|4,303,024|-34.32%|26|2023-03-01|15/12/2022||-0.215||4840000000|2022-11-30|15/09/2022|-0.69|-0.69|4200000000|4200000000
2023-01-02 04:00:22|10102|19535|IS PETKM|50.59B|50590000000|19.960|217,640,870|155.9%|38|2023-03-02|15/12/2022|||||2022-11-08|15/09/2022|0.59||14200000000|13760000000
2023-01-02 04:00:25|10103|103323|TW 2451|28.32B|28320000000|66.00|351,997|-9.71%|26|2023-03-10|15/12/2022||1.1||2910000000|2022-11-30|15/09/2022|1.13|1.13|3070000000|3070000000
2023-01-02 04:00:28|10104|18219|NS IDFC|130.34B|130340000000|81.65|8,423,135|29.37%|38|2023-02-13|15/12/2022|||||2022-11-11|15/09/2022|1.87||493800000|
2023-01-02 04:00:31|10105|969085|HK 2666|8.97B|8970000000|4.74|5,229,346|-15.81%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2023-01-02 04:00:34|10106|103171|TW 1904|30.31B|30310000000|27.35|695,551|-22.52%|24|2023-03-29|15/12/2022||0.62||12520000000|2022-11-07|15/09/2022|0.2|0.2|10620000000|11470000000
2023-01-02 04:00:37|10107|992986|HK 1610|8.7B|8700000000|2.230|31,101,948|-24.92%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2023-01-02 04:00:40|10108|943496|HK 1448|15.2B|15200000000|6.70|9,643,141|9.3%|14|2023-03-17|15/12/2022||0.31|||2022-11-30|15/09/2022||0.27||
2023-01-02 04:00:42|10109|103266|TW 2368|37.98B|37980000000|86.80|11,177,572|4.13%|26|2023-03-27|15/12/2022||2.43||8530000000|2022-11-10|15/09/2022|2.75|2.74|8610000000|8610000000
2023-01-02 04:00:45|10110|980660|BE NYVCt|1.09B|1090000000|0.6650|-|11.76%|0||
2023-01-02 04:00:51|10111|102530|BK GUNKUL|46.63B|46630000000|5.250|43,658,037|-6.25%|26|2023-02-22|15/12/2022|||||2022-11-10|15/09/2022|0.17||1850000000|
2023-01-02 04:00:57|10112|1013041|TWO 8942|9.8B|9800000000|59.10|151|-13.22%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|3.51||1530000000|
2023-01-02 04:01:01|10113|103032|TW 1409|28.24B|28240000000|17.55|2,469,594|-13.12%|25|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.69||11110000000|
2023-01-02 04:01:05|10114|103326|TW 2455|12.76B|12760000000|69.00|2,890,951|-52.08%|26|2023-03-16|15/12/2022||0.41||498290000|2022-10-24|15/09/2022|0.57|0.528|522000000|527620000
2023-01-02 04:01:08|10115|18145|NS GILE|163.57B|163570000000|5,016.50|4,230|-4.51%|26|2023-02-02|15/12/2022|||||2022-11-04|15/09/2022|26.6||6200000000|6100000000
2023-01-02 04:01:10|10116|980659|BE NYVAt|951.18M|951180000|0.1997|-|0%|0||
2023-01-02 04:01:14|10117|1141819|NYSE IFS|2.76B|2760000000|23.50|95,545|-10.92%|26|2023-02-15|15/12/2022||3.77||1460000000|2022-11-09|15/09/2022|3.41|3.99|1660000000|1640000000
2023-01-02 04:01:17|10118|1155940|NS IIFW|161.6B|161600000000|1,787.05|117,092|25.74%|19|2023-02-02|15/12/2022||||4140000000|2022-10-27|15/09/2022|19.24||4050000000|3970000000
2023-01-02 04:01:21|10119|103796|TW 9939|25.04B|25040000000|87.00|1,261,817|21.51%|25|2023-03-30|15/12/2022||1.02||5350000000|2022-10-03|15/09/2022|2.5|2.48|7170000000|6970000000
2023-01-02 04:01:28|10120|946386|HK 0182|5.94B|5940000000|0.690|16,026,930|-15.85%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2023-01-02 04:01:31|10121|19620|IS YKBNK|99.76B|99760000000|11.810|351,411,104|257.58%|38|2023-02-02|15/12/2022||1.19||22950000000|2022-10-31|15/09/2022|1.36|1.36|28730000000|28730000000
2023-01-02 04:01:35|10122|985922|NS QUEC|61B|61000000000|411.90|288,370|-51.91%|26|2023-02-10|15/12/2022||7.01||42010000000|2022-11-14|15/09/2022|2.8|3.58|42730000000|42060000000
2023-01-02 04:01:39|10123|103216|TW 2204|27.85B|27850000000|51.50|2,329,748|-18.77%|34|2023-03-31|15/12/2022||1.53||6660000000|2022-11-08|15/09/2022|-0.98|1.55|7450000000|6590000000
2023-01-02 04:01:46|10124|18636|BVMF CESP6|8.3B|8300000000|25.25|2,482,386|17.39%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2023-01-02 04:01:50|10125|100254|NS INBF|69.44B|69440000000|154.70|13,976,973|-29.04%|26|2023-02-08|15/12/2022||7.45|||2022-11-14|15/09/2022|7.82|7.82|22300000000|
2023-01-02 04:01:53|10126|102467|BK CHG|40.48B|40480000000|3.680|39,659,588|0.55%|26|2023-02-23|15/12/2022|||||2022-11-11|15/09/2022|0.02|0.0212|2030000000|2040000000
2023-01-02 04:01:59|10127|100145|HK 3899|16.02B|16020000000|7.89|3,009,443|-30.42%|11|2023-03-23|15/12/2022|||||2022-03-21|15/12/2021||||4613000000
2023-01-02 04:02:02|10128|1142212|NS AFFL|144.28B|144280000000|1,078.10|253,217|-3.96%|18|2023-02-06|15/12/2022||5.1||3940000000|2022-11-10|15/09/2022|4.4|4.4|3550000000|3550000000
2023-01-02 04:02:08|10129|19339|IS CCOLA|51.31B|51310000000|204.40|883,999|135.24%|38|2023-03-01|15/12/2022||1.07||10030000000|2022-11-01|15/09/2022|7.15|6.29|17410000000|17410000000
2023-01-02 04:02:11|10130|50199|JO SPGJ|9.05B|9050000000|2,648|252,591|-22.14%|14|2022-08-29|15/06/2022|1.86||24600000000||2022-02-22|15/12/2021|1.88||21640000000|
2023-01-02 04:02:15|10131|963738|NS TLSV|43.01B|43010000000|2,520.75|45,376|-39.42%|26|2023-01-25|15/12/2022||21||21470000000|2022-11-11|15/09/2022|18.6|18.63|19550000000|19560000000
2023-01-02 04:02:18|10132|18781|BVMF SLCE3|9.72B|9720000000|46.91|1,313,690|20.1%|38|2023-03-15|15/12/2022|||||2022-11-04|15/09/2022|-0.31||1370000000|1530000000
2023-01-02 04:02:21|10133|943514|HK 2186|12.99B|12990000000|3.66|16,657,105|2.81%|14|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022||||
2023-01-02 04:02:25|10134|18129|NS FINX|116.22B|116220000000|183.30|1,206,649|-8.87%|31|2023-02-02|15/12/2022||1.2||8650000000|2022-10-21|15/09/2022|-1.5|-1.5|9410000000|9410000000
2023-01-02 04:02:28|10135|103619|TW 4919|48.27B|48270000000|115.00|9,675,497|-18.44%|26|2023-02-01|15/12/2022||2.2||10720000000|2022-10-28|15/09/2022|2.24|2.06|10400000000|10400000000
2023-01-02 04:02:31|10136|103703|TW 6213|26.35B|26350000000|72.60|3,146,374|-48.87%|26|2023-03-27|15/12/2022||0.725||6590000000|2022-11-01|15/09/2022|0.73|0.6471|6350000000|6350000000
2023-01-02 04:02:35|10137|39919|NS TTKL|110.27B|110270000000|795.25|71,172|-18.52%|28|2023-01-31|15/12/2022|||||2022-11-04|15/09/2022|6.2|6.2|8080000000|8170000000
2023-01-02 04:02:37|10138|18067|NS CHMB|129.65B|129650000000|311.40|2,024,146|-21.43%|27|2023-02-02|15/12/2022||10.25||46928000000|2022-11-01|15/09/2022|6.6|6.6|85870000000|78130000000
2023-01-02 04:02:46|10139|18049|NS BLUS|115.53B|115530000000|1,186.25|94,252|18.55%|27|2023-01-31|15/12/2022||5.9||15920000000|2022-11-03|15/09/2022|4.4|4.41|15760000000|15760000000
2023-01-02 04:02:49|10140|12534|DFM ARMX|5.15B|5150000000|3.520|1,057,268|-14.15%|33|2023-02-08|15/12/2022||0.07||1640000000|2022-11-09|15/09/2022|0.03|0.03|1430000000|1446000000
2023-01-02 04:02:52|10141|1130904|NS KPIE|187.65B|187650000000|696.25|1,810,602|14.9%|19|2023-01-31|15/12/2022||3.28||8730000000|2022-10-19|15/09/2022|3.06|3.11|7450000000|7390000000
2023-01-02 04:02:55|10142|103494|TW 3036|53.98B|53980000000|61.10|1,876,219|-16.87%|26|2023-02-23|15/12/2022||1.3||152210000000|2022-11-11|15/09/2022|2.34|2.34|155670000000|155670000000
2023-01-02 04:02:59|10143|18065|NS CNTY|80.25B|80250000000|719.15|130,281|-21.91%|29|2023-01-31|15/12/2022||||9241000000|2022-10-26|15/09/2022|6.41||12210000000|
2023-01-02 04:03:02|10144|1054591|OTC TTWSF|1.04B|1040000000|0.365|12,000|0%|0||
2023-01-02 04:03:05|10145|18082|NS CRSL|219.93B|219930000000|3,015.95|40,452|6.56%|29|2023-02-14|15/12/2022||||5710000000|2022-10-21|15/09/2022|20.22||6830000000|6750000000
2023-01-02 04:03:10|10146|37978|WA TPE|3.71B|3710000000|2.119|4,607,157|-20.16%|38|2023-03-15|15/12/2022|||||2022-11-23|15/09/2022|-0.13||8690000000|8690000000
2023-01-02 04:03:13|10147|50137|JO CMLJ|10.75B|10750000000|3,072|923,820|-41.53%|17|2022-11-21|15/09/2022|3.66||3740000000||2022-05-24|15/03/2022|1.99||1930000000|
2023-01-02 04:03:17|10148|8808|BU MTEL|326.36B|326360000000|339.0|334,364|-17.62%|38|2023-02-22|15/12/2022||18.32||199680000000|2022-11-08|15/09/2022|17.72|15.57|190910000000|190820000000
2023-01-02 04:03:21|10149|102315|PS SECB|65.56B|65560000000|87.00|627,672|-26.89%|31|2023-03-14|15/12/2022||2.45||10110000000|2022-11-07|15/09/2022|2.33|2.33|10180000000|10180000000
2023-01-02 04:03:23|10150|50103|JO PSGJ|4.8B|4800000000|2,295|1,413,847|-17.48%|18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2023-01-02 04:03:27|10151|1012358|TWO 4128|31.79B|31790000000|62.20|9,194|-1.63%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.83||386700000|
2023-01-02 04:03:29|10152|1174912|KQ 383310|690.9B|690900000000|45,050|82,853|-40.74%|6|2022-11-09|15/09/2022|665||60600000000||2022-08-11|15/06/2022|460||46960000000|
2023-01-02 04:03:32|10153|1061909|NS AMBE|63.72B|63720000000|1,872.65|77,075|-42.97%|23|2023-01-30|15/12/2022||6.83||11850000000|2022-11-30|15/09/2022|-0.89|-0.815|7500000000|7630000000
2023-01-02 04:03:35|10154|50207|JO KAPJ|10.98B|10980000000|444|2,354,390|1.6%|15|2022-08-24|15/06/2022|0.32||14330000000||2022-02-23|15/12/2021|0.37||13650000000|
2023-01-02 04:03:38|10155|103206|TW 2103|22.21B|22210000000|27.05|931,023|-33.04%|26|2023-03-01|15/12/2022||0.45||8360000000|2022-11-08|15/09/2022|0.48|0.48|8740000000|8740000000
2023-01-02 04:03:41|10156|27076|BMV BOLSAA|21.77B|21770000000|37.620|1,077,783|-3.34%|36|2023-02-21|15/12/2022||0.6837||1000000000|2022-10-18|15/09/2022|0.688|0.6847|979000000|985530000
2023-01-02 04:03:44|10157|979560|KQ 064550|702.04B|702040000000|28,800|200,011|-39.4%|24|2023-03-01|15/12/2022||||54500000000|2022-11-16|15/09/2022|335.13||53000000000|53000000000
2023-01-02 04:03:49|10158|1166416|BO COMU|108.79B|108790000000|2,216.10|16,636|-16.56%|16|2023-03-01|15/12/2022||||2560000000|2022-11-30|15/09/2022|14.64||2420000000|2420000000
2023-01-02 04:03:53|10159|1129147|BVMF VAMO3|12.86B|12860000000|12.64|4,117,061|5.51%|14|2023-02-16|15/12/2022||0.1533||1230000000|2022-10-27|15/09/2022|0.15|0.15|1380000000|1350000000
2023-01-02 04:03:56|10160|103215|TW 2201|61.53B|61530000000|62.00|25,990,081|47.97%|35|2023-03-29|15/12/2022||1.59||20220000000|2022-11-11|15/09/2022|-0.13|-0.13|19290000000|19290000000
2023-01-02 04:03:59|10161|103165|TW 1808|31.35B|31350000000|69.50|265,229|25.45%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.23||52720000|
2023-01-02 04:04:03|10162|103209|TW 2106|27.46B|27460000000|30.30|540,619|-2.57%|26|2023-03-01|15/12/2022||0.15||9140000000|2022-11-11|15/09/2022|0.25|0.185|10360000000|9690000000
2023-01-02 04:04:05|10163|18162|NS GUJL|341.72B|341720000000|3,104.95|203,265|28.57%|24|2023-01-27|15/12/2022||18.20||9825000000|2022-11-10|15/09/2022|32.9|32.77|14610000000|14610000000
2023-01-02 04:04:07|10164|950467|KL PMAS|3.15B|3150000000|4.43|1,006,398|-20.18%|24|2023-02-27|15/12/2022|||||2022-11-03|15/09/2022|0.028|0.0267|155600000|155600000
2023-01-02 04:04:13|10165|103207|TW 2104|18.87B|18870000000|19.45|1,582,930|-31.03%|25|2023-03-01|15/12/2022||0.5||6950000000|2022-11-30|15/09/2022|0.56|0.56|6690000000|6690000000
2023-01-02 04:04:17|10166|37737|WA BDXP|7.25B|7250000000|284.00|9,804|25.11%|38|2023-02-22|15/12/2022||||2300000000|2022-10-26|15/09/2022|6.16||2370000000|2370000000
2023-01-02 04:04:19|10167|943638|NS INEE|60.48B|60480000000|446.20|713,274|-39.89%|24|2023-01-25|15/12/2022||6.30||4768000000|2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000
2023-01-02 04:04:22|10168|949951|JO EQUJ|13.09B|13090000000|1,684|955,473|-26.75%|15|2023-05-02|15/02/2023|||||2022-10-03|15/08/2022|1.42||1050000000|
2023-01-02 04:04:24|10169|1096132|NASDAQ NIU|402.31M|402310000|5.23|976,633|-67.54%|19|2023-03-20|15/12/2022||1.01||1380000000|2022-11-21|15/09/2022|0.02|1.43|1150000000|1860000000
2023-01-02 04:04:28|10170|947206|NS VNTI|208.03B|208030000000|2,023.00|53,087|0.34%|26|2023-02-06|15/12/2022||8.50||5100000000|2022-11-07|15/09/2022|11.3|11.29|5660000000|5660000000
2023-01-02 04:04:31|10171|947307|NS VMAR|56.14B|56140000000|2,840.75|32,869|-23.89%|26|2023-02-08|15/12/2022||19.7||8430000000|2022-11-11|15/09/2022|-5.7|-5.93|5060000000|5050000000
2023-01-02 04:04:34|10172|103204|TW 2101|28.02B|28020000000|33.45|599,784|-16.58%|24|2023-02-23|15/12/2022||-0.27||2130000000|2022-11-30|15/09/2022|-0.09|-0.28|1830000000|2310000000
2023-01-02 04:04:38|10173|13226|QE VFQS|6.7B|6700000000|1.585|1,783,587|-4.92%|26|2023-02-27|15/12/2022|||||2022-11-05|15/09/2022|0.029|0.029|740200000|740810000
2023-01-02 04:04:42|10174|19585|IS TOASO|82.85B|82850000000|165.70|9,488,415|137.81%|38|2023-02-02|15/12/2022||3.37||17960000000|2022-11-03|15/09/2022|4.12|4.12|16020000000|15890000000
2023-01-02 04:04:45|10175|979066|KQ 007390|1.13T|1130000000000|15,150|676,999|-14.33%|23|2022-11-14|15/09/2022|-155||5520000000||2022-08-16|15/06/2022|-86||5020000000|
2023-01-02 04:04:48|10176|103484|TW 3026|14.25B|14250000000|91.00|144,522|-23.85%|25|2023-03-15|15/12/2022||1.76||3456000000|2022-11-10|15/09/2022|1.15|3.98|3630000000|5360000000
2023-01-02 04:04:53|10177|1030994|BVMF MEGA3|5.47B|5470000000|9.60|1,721,094|-24.11%|24|2023-02-23|15/12/2022||0.0794||587620000|2022-11-11|15/09/2022|0.0389|0.0594|383000000|383000000
2023-01-02 04:04:56|10178|1081587|NS ONTE|55.82B|55820000000|263.00|159,186|-30.33%|23|2023-01-19|15/12/2022||1.1||6870000000|2022-10-24|15/09/2022|0.00|0.00|5110000000|5140000000
2023-01-02 04:04:59|10179|943460|HK 0777|9.02B|9020000000|16.76|582,553|-8.52%|18|2023-03-23|15/12/2022||0.80||4086000000|2022-12-07|15/09/2022||||
2023-01-02 04:05:02|10180|953680|KL SUNW|5.03B|5030000000|1.460|790,037|3.55%|26|2023-02-09|15/12/2022|||||2022-11-03|15/09/2022|0.0252|0.0258|166200000|166200000
2023-01-02 04:05:06|10181|103435|TW 2855|22.78B|22780000000|15.65|747,530|-33.83%|24|2023-03-30|15/12/2022|||||2022-11-09|15/09/2022|0.47||2030000000|
2023-01-02 04:05:09|10182|19574|IS TAVHL|33.59B|33590000000|93.50|8,579,845|185.93%|37|2023-02-14|15/12/2022|||||2022-10-27|15/09/2022|||335690000|329790000
2023-01-02 04:05:12|10183|100056|HK 0819|9.28B|9280000000|8.24|4,130,517|-0.12%|18|2023-03-24|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:05:16|10184|103288|TW 2401|13.18B|13180000000|22.40|1,875,903|-42.34%|25|2023-03-15|15/12/2022||0.37||1880000000|2022-11-10|15/09/2022|0.03|0.40|1440000000|1989000000
2023-01-02 04:05:19|10185|990763|HK 1478|4.99B|4990000000|4.21|1,927,275|-58.23%|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
2023-01-02 04:05:21|10186|20982|NYSE BMA|2.02B|2020000000|16.42|162,916|17.12%|34|2023-02-22|15/12/2022||0.7879||300680000|2022-11-23|15/09/2022|0.8496|0.8496|254320000|254320000
2023-01-02 04:05:24|10187|40970|BMV Q|33.33B|33330000000|85.92|1,286,430|-17.3%|24|2023-01-26|15/12/2022||1.57|||2022-10-20|15/09/2022|0.52|1.42|9610000000|9780000000
2023-01-02 04:05:27|10188|100005|HK 0081|12.07B|12070000000|3.39|4,466,388|-14.39%|31|2023-03-23|15/12/2022||0.76||40073000000|2022-10-17|15/09/2022||||62904000000
2023-01-02 04:05:30|10189|18602|BVMF ARZZ3|8.59B|8590000000|78.25|1,398,350|3.39%|33|2023-03-08|15/12/2022||1.53||1360000000|2022-11-08|15/09/2022|0.8995|0.9|1140000000|1140000000
2023-01-02 04:05:33|10190|18131|NS FISO|69.8B|69800000000|102.50|2,272,786|-44.02%|28|2023-02-07|15/12/2022||1.87||14340000000|2022-11-02|15/09/2022|1.83|1.84|14880000000|14860000000
2023-01-02 04:05:36|10191|41679|KL IGRE|5.92B|5920000000|1.650|536,043|0%|26|2023-01-25|15/12/2022||9.00|||2022-11-03|15/09/2022|0.0233||140100000|
2023-01-02 04:05:40|10192|102100|CN CCB|4.75T|4750000000000|3,600.0|203,617|-41.08%|35|2023-02-22|15/12/2022||92.46||2974090000000|2022-11-09|15/09/2022|83.51|83.51|3118000000000|3154510000000
2023-01-02 04:05:43|10193|50088|JO AFEJ|9.24B|9240000000|8,760|138,039|-21.79%|29|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:05:51|10194|18257|NS KECL|125.96B|125960000000|490.15|574,178|3.2%|28|2023-01-31|15/12/2022||5.2||38390000000|2022-11-07|15/09/2022|2.1|2.1|40640000000|40640000000
2023-01-02 04:05:54|10195|103784|TW 9925|15.04B|15040000000|39.10|130,649|-0.64%|24|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|0.55||1920000000|
2023-01-02 04:05:58|10196|103571|TW 3596|21.09B|21090000000|95.70|1,794,994|-24.94%|26|2023-03-10|15/12/2022||2.57||13430000000|2022-11-08|15/09/2022|2.59|2.59|12780000000|12720000000
2023-01-02 04:06:02|10197|11193|KSE ALQK|280.24M|280240000|261|790,363|-24.78%|24|2022-08-14|15/06/2022|0.01||68730000||2022-05-23|15/03/2022|0.02||68360000|
2023-01-02 04:06:06|10198|103143|TW 1723|24.49B|24490000000|105.50|250,662|-12.45%|34|2023-03-02|15/12/2022||1.4||2600000000|2022-11-09|15/09/2022|1.93|1.89|2610000000|2590000000
2023-01-02 04:06:09|10199|27105|BMV LABB|16.85B|16850000000|16.940|3,669,839|-21.14%|38|2023-02-28|15/12/2022||0.4358||4310000000|2022-10-26|15/09/2022|0.3907|0.4017|4350000000|4350000000
2023-01-02 04:06:13|10200|103488|TW 3030|14.98B|14980000000|63.70|442,530|8.89%|24|2023-02-23|15/12/2022|||||2022-11-09|15/09/2022|2.06||1540000000|
2023-01-02 04:06:15|10201|1167046|HK 3913|3.5B|3500000000|1.73|28,488,574|-45.94%|0||
2023-01-02 04:06:18|10202|41621|KL ALLI|5.68B|5680000000|3.670|1,867,743|28.32%|37|2023-02-22|15/12/2022|||||2022-11-25|15/09/2022|0.102|0.102|480600000|480730000
2023-01-02 04:06:22|10203|11110|KSE KIBK|209.95B|209950000000|196|3,959,942|-6.5%|32|2023-03-01|15/12/2022||||16000000|2022-11-30|15/09/2022|||15700000|16000000
2023-01-02 04:06:25|10204|102311|PS RLC|75.64B|75640000000|14.960|1,979,407|-22.08%|26|2023-04-12|15/12/2022||0.4187||15487000000|2022-11-08|15/09/2022|0.4942|0.4992|11730000000|
2023-01-02 04:06:29|10205|18430|NS THMX|219.01B|219010000000|1,947.05|59,373|9.58%|38|2023-02-08|15/12/2022||14.36||20550000000|2022-11-11|15/09/2022|9.7|9.51|20750000000|20750000000
2023-01-02 04:06:33|10206|13225|QE UDCD|4.6B|4600000000|1.300|1,203,231|-15.58%|33|2023-02-07|15/12/2022|||||2022-10-26|15/09/2022|0.01||382700000|
2023-01-02 04:06:36|10207|103427|TW 2838|57.5B|57500000000|16.00|1,396,686|28.06%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.34||8130000000|
2023-01-02 04:06:40|10208|103805|TW 9958|20.59B|20590000000|88.60|3,609,752|-19.82%|24|2023-03-01|15/12/2022||1.38||2960000000|2022-11-30|15/09/2022|0.68|0.735|2310000000|2310000000
2023-01-02 04:06:43|10209|993249|HK 1458|12.97B|12970000000|5.62|15,616,246|-4.42%|6|2023-03-30|15/12/2022||0.02||1635000000|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000
2023-01-02 04:06:46|10210|103390|TW 2606|41.07B|41070000000|48.60|8,741,230|-19.54%|25|2023-03-07|15/12/2022||1.26||3500000000|2022-11-04|15/09/2022|2.18|1.62|4110000000|3800000000
2023-01-02 04:06:57|10211|103765|TW 8926|19.11B|19110000000|32.45|1,344,857|-14.38%|24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022|0.32||744500000|
2023-01-02 04:07:01|10212|1054797|NYSE FINV|1.35B|1350000000|4.960|833,784|0.61%|24|2023-03-23|15/12/2022|||||2022-11-14|15/09/2022|0.3||417700000|
2023-01-02 04:07:13|10213|50034|HK 0460|8.77B|8770000000|0.950|32,367,837|-35.81%|18|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:07:22|10214|50506|BVMF ALUP11|8.28B|8280000000|28.24|858,563|22.8%|26|2023-03-09|15/12/2022||0.5674||801940000|2022-11-09|15/09/2022|0.4405|0.4425|757200000|771050000
2023-01-02 04:07:28|10215|18719|BVMF LIGT3|1.72B|1720000000|4.63|4,387,818|-59.49%|38|2023-03-16|15/12/2022||0.8521||2840000000|2022-11-10|15/09/2022|0.1729|0.02|3320000000|3220000000
2023-01-02 04:07:32|10216|103229|TW 2312|19.77B|19770000000|13.50|11,502,935|-16.41%|24|2023-03-28|15/12/2022|||||2022-11-11|15/09/2022|0.3||51080000000|
2023-01-02 04:07:34|10217|1155841|HK 9966|10.15B|10150000000|10.80|4,388,368|-20.59%|0||
2023-01-02 04:07:37|10218|103718|TW 6278|26.02B|26020000000|89.00|1,589,507|-27.94%|26|2023-03-17|15/12/2022||3.65||16730000000|2022-10-26|15/09/2022|3.62|3.88|17350000000|17650000000
2023-01-02 04:07:39|10219|1006205|BK TPIPPn|30.41B|30410000000|3.40|3,230,442|-18.27%|0||
2023-01-02 04:07:43|10220|41633|KL MAGM|1.85B|1850000000|1.290|2,254,447|-32.11%|29|2023-02-23|15/12/2022||1.20||501000000|2022-11-24|15/09/2022|0.014||509000000|509000000
2023-01-02 04:07:47|10221|18066|NS CESC|101.74B|101740000000|76.95|1,807,153|-12.69%|43|2023-02-09|15/12/2022||||30135000000|2022-11-14|15/09/2022|2.3|2.2|40920000000|41270000000
2023-01-02 04:07:50|10222|1159071|NS SUVH|109.03B|109030000000|494.90|389,370|1.97%|17|2023-02-07|15/12/2022||||3853000000|2022-11-07|15/09/2022|2.95|4.2|2780000000|2840000000
2023-01-02 04:07:53|10223|43708|KS 005070|2.06T|2060000000000|52,900|456,543|16.58%|24|2023-02-27|15/12/2022||||136580000000|2022-11-17|15/09/2022|352.01||133830000000|133830000000
2023-01-02 04:07:57|10224|1012983|TWO 8415|39.09B|39090000000|37.90|687|-1.69%|26|2023-03-01|15/12/2022||1.23||6300000000|2022-11-11|15/09/2022|1.63|1.34|6880000000|6540000000
2023-01-02 04:08:00|10225|102605|BK MEGA|40.76B|40760000000|46.75|2,500,348|-7.43%|26|2023-02-22|15/12/2022||0.53||3440000000|2022-11-14|15/09/2022|0.76|0.685|4050000000|3970000000
2023-01-02 04:08:04|10226|1171579|KSE AZNOULA|206.8M|206800000|188.00|503,859|-17.54%|10|2022-11-03|15/09/2022|||12730000||2022-08-15|15/06/2022|||12940000|
2023-01-02 04:08:07|10227|100082|HK 1083|12.73B|12730000000|3.92|3,563,981|-42.18%|29|2023-03-16|15/12/2022||0.60||15492000000|2022-11-14|15/09/2022||0.54||19222000000
2023-01-02 04:08:10|10228|101592|JK SMRA|9.82T|9820000000000|595|23,819,061|-27.54%|36|2023-03-30|15/12/2022||6.23|||2022-11-15|15/09/2022|8.01|8.01|1483000000000|1483000000000
2023-01-02 04:08:13|10229|1141292|KL GREA|4.1B|4100000000|4.840|1,692,585|-28.08%|16|2023-02-16|15/12/2022||0.026||131930000|2022-12-02|15/09/2022|0.0295|0.0295|156850000|148540000
2023-01-02 04:08:16|10230|946387|HK 0327|7.35B|7350000000|6.75|1,193,347|22.28%|28|2023-03-08|15/12/2022||0.63||4488000000|2022-11-30|15/09/2022||||
2023-01-02 04:08:20|10231|101638|JK EXCL|22.94T|22940000000000|2,140|13,615,906|-32.49%|36|2023-02-13|15/12/2022||41.36||7444140000000|2022-11-03|15/09/2022|35.12|37.47|7521000000000|7523500000000
2023-01-02 04:08:23|10232|102270|PS MEG|67.42B|67420000000|2.000|11,440,633|-36.51%|31|2023-03-01|15/12/2022||0.1003||8720000000|2022-11-18|15/09/2022|0.0932|0.1032|11990000000|11990000000
2023-01-02 04:08:25|10233|1175317|KSE BOURSA|411.99M|411990000|2,052.00|122,525|1.58%|11|2023-03-01|15/12/2022||||10000000|2022-11-30|15/09/2022|0.02||8500000|8500000
2023-01-02 04:08:28|10234|101583|JK FREN|20.8T|20800000000000|66|272,447,939|-24.14%|24|2023-03-30|15/12/2022|||||2022-11-16|15/09/2022|5.1||2833600000000|
2023-01-02 04:08:30|10235|100146|HK 3983|8.53B|8530000000|1.850|2,329,974|-14.75%|9|2023-03-29|15/12/2022|||||2018-04-26|15/12/2017|-0.05||4660000000|5655000000
2023-01-02 04:08:33|10236|1012389|TWO 4174|15.83B|15830000000|69.10|560|-39.39%|25|2023-03-29|15/12/2022||-2.05||3000000|2022-11-04|15/09/2022|-2.07|-2.07|3000000|3000000
2023-01-02 04:08:41|10237|946567|DFM DAMAC|8.47B|8470000000|1.400|143,005|0%|24|2022-11-14|15/09/2022||0.01||1067000000|2022-08-11|15/06/2022||0.01||1067000000
2023-01-02 04:08:44|10238|103791|TW 9933|33B|33000000000|41.85|3,560,344|12.5%|26|2023-03-22|15/12/2022||0.72||23740000000|2022-11-02|15/09/2022|0.44|0.9|24410000000|23040000000
2023-01-02 04:08:47|10239|41404|SN ANDINAB|1.76T|1760000000000|2,079.90|1,051,485.44|12.43%|38|2023-02-28|15/12/2022||53.23||698490000000|2022-10-26|15/09/2022|35.92|34.61|653500000000|645500000000
2023-01-02 04:08:50|10240|103699|TW 6202|15.42B|15420000000|68.20|1,560,340|-39.38%|26|2023-01-30|15/12/2022||1.42||1590000000|2022-10-31|15/09/2022|0.99|1.42|1350000000|1600000000
2023-01-02 04:08:52|10241|1056483|HK 1789|10.91B|10910000000|9.79|4,615,179|48.33%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2023-01-02 04:08:55|10242|993295|JO DCPJ|24.73B|24730000000|2,875|729,245|-18.83%|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
2023-01-02 04:08:58|10243|102405|BK AMATA|24.49B|24490000000|21.30|6,178,137|1.43%|27|2023-03-02|15/12/2022||0.4051||1890000000|2022-11-14|15/09/2022|0.31|0.3526|1580000000|1460000000
2023-01-02 04:09:03|10244|50180|JO LBHJ|27.45B|27450000000|10,422|442,054|10.24%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2023-01-02 04:09:11|10245|18394|NS SOFT|79.4B|79400000000|572.75|156,442|-14.18%|27|2023-01-24|15/12/2022||5.51||15546000000|2022-10-18|15/09/2022|8.1|7.2|14960000000|14960000000
2023-01-02 04:09:14|10246|102165|PS BLOOM|81.68B|81680000000|7.650|5,208,158|21.43%|27|2023-03-23|15/12/2022||0.1868||16070000000|2022-11-04|15/09/2022|0.14|0.14|9500000000|9500000000
2023-01-02 04:09:17|10247|103365|TW 2511|17.04B|17040000000|10.50|590,136|-21.64%|24|2023-03-24|15/12/2022||0.07||2020000000|2022-11-03|15/09/2022|0.11|0.04|2060000000|2100000000
2023-01-02 04:09:21|10248|50156|JO JSEJ|9.28B|9280000000|10,847|91,110|-2.35%|19|2023-02-27|15/12/2022|||||2022-08-03|15/06/2022|5.4||1360000000|
2023-01-02 04:09:26|10249|50143|JO RLOJ|8.31B|8310000000|5,211|256,986|-1.68%|17|2022-11-25|15/09/2022|3.23||6020000000||2022-05-23|15/03/2022|1.95||5110000000|
2023-01-02 04:09:30|10250|41427|SN CONCHATORO|791.03B|791030000000|1,070.00|1,193,511.43|-18.32%|38|2023-03-30|15/12/2022|||||2022-11-09|15/09/2022|34.45|34.45|226660000000|226660000000
2023-01-02 04:09:33|10251|18743|BVMF ODPV3|5B|5000000000|9.03|2,486,519|-19.28%|38|2023-03-01|15/12/2022||0.1771||490440000|2022-10-26|15/09/2022|0.1739|0.177|495400000|495310000
2023-01-02 04:09:37|10252|18461|NS VIPI|94.79B|94790000000|671.25|251,650|24.37%|26|2023-02-15|15/12/2022||3.8||4540000000|2022-10-21|15/09/2022|3.1|2.87|5150000000|5150000000
2023-01-02 04:09:41|10253|1162311|KL AXSR|2.94B|2940000000|1.79|819,427|-7.73%|26|2023-01-24|15/12/2022||10.00|||2022-10-19|15/09/2022|0.0254|0.0254|71700000|
2023-01-02 04:09:45|10254|15728|NASDAQ FANH|397.49M|397490000|7.40|30,799|1.65%|38|2023-03-13|15/12/2022||4.9||602970000|2022-11-21|15/09/2022|0.66|0.7593|624750000|
2023-01-02 04:09:48|10255|102105|CN CFV|5.45T|5450000000000|15,000.0|71,399|-47.55%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1137.82||2798400000000|
2023-01-02 04:09:51|10256|18021|NS BJEL|139.48B|139480000000|1,213.00|75,715|-5.44%|33|2023-02-09|15/12/2022||7.01||14060000000|2022-11-08|15/09/2022|5.6|5.64|12200000000|12230000000
2023-01-02 04:09:54|10257|1050113|NYSE DESP|339.8M|339800000|5.13|365,203|-47.6%|24|2023-03-09|15/12/2022||-0.105||169000000|2022-11-17|15/09/2022|-0.21|-0.16|145600000|146100000
2023-01-02 04:09:58|10258|980029|KQ 194480|593.29B|593290000000|56,000|121,713|-45.34%|26|2023-03-01|15/12/2022||1343||51800000000|2022-11-11|15/09/2022|-369|1002|51600000000|51600000000
2023-01-02 04:10:01|10259|1012083|TWO 1785|19.14B|19140000000|32.05|1,751|-37.28%|24|2023-03-01|15/12/2022||0.36||7080000000|2022-11-30|15/09/2022|0.89|0.89|6030000000|6030000000
2023-01-02 04:10:04|10260|103473|TW 3014|11.81B|11810000000|73.30|657,044|-32.44%|24|2023-02-24|15/12/2022||0.88||1010000000|2022-11-30|15/09/2022|0.98|0.98|1080000000|1080000000
2023-01-02 04:10:09|10261|20389|NYSE ARCO|1.76B|1760000000|8.360|898,245|43.4%|38|2023-03-15|15/12/2022||0.1867||946910000|2022-11-16|15/09/2022|0.22|0.11|921700000|890100000
2023-01-02 04:10:13|10262|39876|NS JKLC|96.06B|96060000000|820.70|664,067|41.18%|43|2023-02-01|15/12/2022||6.30||13340000000|2022-11-03|15/09/2022|5.1|5.08|13030000000|13260000000
2023-01-02 04:10:16|10263|103768|TW 9802|31.25B|31250000000|152.00|2,544,847|56.86%|26|2023-01-18|15/12/2022||4.85||6770000000|2022-10-19|15/09/2022|6.85|6.27|7240000000|6920000000
2023-01-02 04:10:18|10264|18809|BVMF UNIP6|11.27B|11270000000|88.01|200,484|3.36%|24|2023-03-15|15/12/2022|||||2022-11-10|15/09/2022|1.8||1940000000|
2023-01-02 04:10:22|10265|18243|NS JMSH|68.79B|68790000000|72.60|1,952,321|-3.9%|26|2023-01-25|15/12/2022||||9650000000|2022-11-14|15/09/2022|1.88||8580000000|9700000000
2023-01-02 04:10:25|10266|103261|TW 2362|17.91B|17910000000|30.60|153,863|-7.27%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.1||5760000000|
2023-01-02 04:10:32|10267|41415|SN CAP|1.04T|1040000000000|6,950.00|271,788.23|-16.27%|37|2023-01-02|15/12/2022||0.3459||767420000|2022-11-04|15/09/2022|0.0531|0.001|614000000|722660000
2023-01-02 04:10:36|10268|986203|BK SPRC|46.39B|46390000000|10.70|19,733,112|9.18%|26|2023-02-15|15/12/2022||6.24|||2022-11-08|15/09/2022|-1.16|-1.17|76150000000|75970000000
2023-01-02 04:10:39|10269|50142|JO VKEJ|13.01B|13010000000|1,327|1,141,981|7.28%|14|2022-11-29|15/09/2022|1.09||1840000000||2022-06-07|15/03/2022|1.99||3480000000|
2023-01-02 04:10:47|10270|41431|SN ITAUCORP|1.82T|1820000000000|1.87|489,943,774.82|13.47%|34|2023-03-01|15/12/2022||0.0822||378000000000|2022-10-28|15/09/2022|0.12|0.118|401750000000|381500000000
2023-01-02 04:10:50|10271|980010|KQ 182400|556.93B|556930000000|13,150|348,395|-39.87%|24|2023-03-20|15/12/2022|||||2022-12-09|15/09/2022|-346.75||2730000000|
2023-01-02 04:10:54|10272|18402|NS STTE|70.58B|70580000000|177.00|1,192,395|-38.84%|29|2023-01-18|15/12/2022|||||2022-11-04|15/09/2022|1.1||17680000000|17680000000
2023-01-02 04:10:57|10273|103413|TW 2723|26.1B|26100000000|151.50|1,486,271|34.67%|30|2023-03-07|15/12/2022||1.03||5120000000|2022-11-07|15/09/2022|0.92|0.92|5150000000|5150000000
2023-01-02 04:11:01|10274|50019|HK 3377|8.29B|8290000000|1.09|20,746,842|-40.11%|19|2023-03-21|15/12/2022||0.21||42163000000|2022-08-19|15/06/2022||0.14||28109000000
2023-01-02 04:11:05|10275|6379|NASDAQ SOHU|462.52M|462520000|13.71|82,974|-15.79%|38|2023-02-03|15/12/2022|||||2022-11-14|15/09/2022|-0.5||185000000|
2023-01-02 04:11:08|10276|50092|JO HYPJ|12.03B|12030000000|3,364|815,787|-9.69%|16|2023-03-15|15/12/2022|||||2022-09-13|15/06/2022|1.39||1780000000|
2023-01-02 04:11:10|10277|994066|BK PSHn|28.89B|28890000000|13.20|848,870|1.54%|0||
2023-01-02 04:11:13|10278|980111|KQ 222080|556.62B|556620000000|9,140|472,184|-37.01%|24|2023-03-01|15/12/2022||||64400000000|2022-11-16|15/09/2022|6.3||23370000000|44100000000
2023-01-02 04:11:21|10279|42658|AT LMDr|1.02B|1020000000|5.85|86,182|-15.28%|28|2023-03-30|15/12/2022|||||2022-11-24|15/09/2022|-0.19||29970000|
2023-01-02 04:11:23|10280|18289|NS MOFS|101.49B|101490000000|689.20|136,484|-24.97%|26|2023-01-25|15/12/2022|||||2022-10-21|15/09/2022|34.27||10750000000|9400000000
2023-01-02 04:11:27|10281|50071|HK 3339|5.86B|5860000000|1.370|4,404,369|-37.44%|23|2023-03-28|15/12/2022||0.11||5673000000|2022-11-30|15/09/2022||||
2023-01-02 04:11:30|10282|50035|HK 0506|7.75B|7750000000|2.80|1,557,662|-8.2%|25|2023-03-28|15/12/2022|||||2022-10-21|15/09/2022||||
2023-01-02 04:11:34|10283|1169503|KS 248070|860.39B|860390000000|17,000|94,544|-21.83%|12|2023-03-01|15/12/2022||||413530000000|2022-11-08|15/09/2022|472.21||467200000000|467000000000
2023-01-02 04:11:37|10284|1166568|NS UTIA|109.31B|109310000000|864.10|368,809|-18.25%|16|2023-01-30|15/12/2022|||||2022-10-28|15/09/2022|15.79||2910000000|3170000000
2023-01-02 04:11:40|10285|969099|HK 6878|10.67B|10670000000|1.480|68,390,374|-39.59%|14|2023-03-29|15/12/2022||0.06||1017000000|2022-11-30|15/09/2022||||
2023-01-02 04:11:44|10286|18029|NS BACH|81.1B|81100000000|396.75|2,478,694|7.96%|43|2023-02-09|15/12/2022||||13027000000|2022-11-09|15/09/2022|-1.5|-1.48|11130000000|11130000000
2023-01-02 04:11:46|10287|100078|HK 1052|7.14B|7140000000|4.25|3,216,943|-8.01%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2023-01-02 04:11:50|10288|103284|TW 2393|16.32B|16320000000|36.95|952,544|-29.89%|35|2023-03-01|15/12/2022||0.63||4490000000|2022-11-03|15/09/2022|0.96|0.87|4780000000|4930000000
2023-01-02 04:11:53|10289|947234|NS GRAN|77.16B|77160000000|316.75|1,279,753|-5.18%|26|2023-01-31|15/12/2022||||11470000000|2022-10-20|15/09/2022|5.9|5.86|11510000000|11510000000
2023-01-02 04:11:58|10290|103175|TW 1909|20.86B|20860000000|16.35|2,490,737|-32.71%|26|2023-03-01|15/12/2022||-0.1196||13270000000|2022-11-08|15/09/2022|-0.15|-0.1495|12030000000|12030000000
2023-01-02 04:12:02|10291|103617|TW 4915|25.44B|25440000000|55.50|6,593,308|-2.12%|26|2023-02-24|15/12/2022||1.42||20360000000|2022-11-04|15/09/2022|1.95|1.94|22340000000|22340000000
2023-01-02 04:12:04|10292|1161487|KS 353200|954.75B|954750000000|18,450|403,630|-24.1%|12|2023-03-01|15/12/2022||||338370000000|2022-11-30|15/09/2022|1368.5||371400000000|371140000000
2023-01-02 04:12:08|10293|979186|KQ 030190|729.03B|729030000000|12,050|84,724|-33.06%|26|2023-03-01|15/12/2022||253.36||131610000000|2022-10-28|15/09/2022|216.66|266.53|117090000000|118070000000
2023-01-02 04:12:11|10294|103202|TW 2059|36.59B|36590000000|384.00|427,583|-25.73%|26|2023-02-24|15/12/2022||8.13||2020000000|2022-11-04|15/09/2022|15.07|11.76|2150000000|2100000000
2023-01-02 04:12:14|10295|990832|HK 1908|36.24B|36240000000|22.75|6,242,232|38.38%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2023-01-02 04:12:16|10296|18693|BVMF GRND3|5.44B|5440000000|6.03|1,414,148|-28.7%|31|2023-03-02|15/12/2022|||||2022-10-27|15/09/2022|0.19||714000000|
2023-01-02 04:12:19|10297|18019|NS LIND|293.8B|293800000000|3,463.10|41,224|39.97%|28|2023-02-22|15/12/2022|||||2022-11-14|15/09/2022|10.66||6860000000|
2023-01-02 04:12:23|10298|1012848|TWO 6548|27.88B|27880000000|29.70|715|-28.95%|26|2023-03-01|15/12/2022||0.5167||3200000000|2022-11-30|15/09/2022|1.01|1|3680000000|3680000000
2023-01-02 04:12:26|10299|20941|NYSE PAM|3.44B|3440000000|31.94|126,973|51.3%|33|2023-03-14|15/12/2022||0.9052||389800000|2022-11-07|15/09/2022|3.23|0.9568|507000000|433350000
2023-01-02 04:12:29|10300|1123045|HK 2616|5.52B|5520000000|4.63|2,404,460|-44.01%|1|2023-03-25|15/12/2022|||||
2023-01-02 04:12:32|10301|39904|NS SHCU|147.94B|147940000000|2,210.40|72,029|25.38%|33|2023-02-02|15/12/2022||66.19||12120000000|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000
2023-01-02 04:12:35|10302|103536|TW 3376|15.32B|15320000000|81.60|321,266|-15.53%|30|2023-03-30|15/12/2022||1.73||3170000000|2022-11-03|15/09/2022|3.89|3.29|3360000000|3360000000
2023-01-02 04:12:39|10303|102497|BK EASTW|8.82B|8820000000|5.30|1,517,763|-43.01%|24|2023-02-24|15/12/2022|||||2022-11-08|15/09/2022|0.07|||
2023-01-02 04:12:42|10304|954965|TW 6456|29.74B|29740000000|88.00|2,294,652|-13.73%|26|2023-03-01|15/12/2022||3.44||35370000000|2022-11-30|15/09/2022|4.58|4.58|35510000000|35510000000
2023-01-02 04:12:45|10305|102602|BK MBK|24.72B|24720000000|17.70|3,500,177|36.02%|24|2023-02-27|15/12/2022|||||2022-11-14|15/09/2022|||1980000000|
2023-01-02 04:12:48|10306|103762|TW 8422|19.38B|19380000000|180.00|224,498|-22.91%|26|2023-02-24|15/12/2022||3.66||1580000000|2022-11-11|15/09/2022|3.2|3.3|1410000000|1410000000
2023-01-02 04:12:52|10307|1142505|KS 300720|806.9B|806900000000|11,150|75,126|-43.81%|18|2023-03-01|15/12/2022||||378000000000|2022-11-14|15/09/2022|269.2||372000000000|385000000000
2023-01-02 04:12:55|10308|943523|HK 2386|15.14B|15140000000|3.43|2,903,278|-10.91%|17|2023-03-16|15/12/2022|||||2022-08-22|15/06/2022||||
2023-01-02 04:12:59|10309|103132|TW 1710|16.3B|16300000000|18.60|1,290,550|-16.96%|28|2023-03-30|15/12/2022||0.3||4450000000|2022-11-15|15/09/2022|-0.29|0.09|4920000000|4040000000
2023-01-02 04:13:02|10310|1142378|EBR TITCr|910.94M|910940000|12.06|36,037|-9.87%|15|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|||626300000|586630000
2023-01-02 04:13:05|10311|1165334|NS MINS|198.25B|198250000000|335.40|134,220|2.05%|13|2023-03-01|15/12/2022||||4283000000|2022-11-10|15/09/2022|1.3|1.32|6810000000|6330000000
2023-01-02 04:13:07|10312|943511|HK 1966|4.14B|4140000000|0.98|30,491,796|-48.15%|14|2023-03-29|15/12/2022||1.08|||2022-11-30|15/09/2022||||
2023-01-02 04:13:11|10313|49982|HK 0639|12.58B|12580000000|2.490|7,945,562|-5.68%|19|2023-03-24|15/12/2022|||||2022-08-30|15/06/2022|0.32||4660000000|
2023-01-02 04:13:14|10314|1012318|TWO 3630|5.13B|5130000000|27.85|663|-29.4%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.93||297700000|
2023-01-02 04:13:17|10315|1171882|NS JUBN|84.19B|84190000000|530.50|516,565|-7.28%|9|2023-01-31|15/12/2022||||13000000000|2022-10-18|15/09/2022|5.3||13040000000|
2023-01-02 04:13:20|10316|1148091|TADAWUL 1831|2.28B|2280000000|51.60|192,315|-32.11%|19|2023-03-06|15/12/2022|||||2022-11-06|15/09/2022|1.65||419500000|
2023-01-02 04:13:24|10317|37778|WA EATP|4.29B|4290000000|19.56|66,354|-29.44%|36|2023-03-02|15/12/2022|||||2022-11-10|15/09/2022|||658200000|668930000
2023-01-02 04:13:28|10318|1012761|TWO 6274|13.83B|13830000000|51.40|3,973|-49.61%|26|2023-03-01|15/12/2022||1.26||4760000000|2022-10-28|15/09/2022|1|1.21|4520000000|4750000000
2023-01-02 04:13:32|10319|27084|BMV GENTERA|34.73B|34730000000|21.940|3,633,161|66.46%|37|2023-02-22|15/12/2022||0.6434||6980000000|2022-10-27|15/09/2022|0.83|0.8409|6760000000|6750000000
2023-01-02 04:13:35|10320|42676|AT TENr|2.35B|2350000000|20.38|281,661|50.07%|35|2022-11-29|15/09/2022|||113000000||2022-09-29|15/06/2022|0.29||276700000|
2023-01-02 04:13:38|10321|13196|QE AHCS|6.14B|6140000000|0.975|6,979,366|-10.06%|24|2023-02-21|15/12/2022|||||2022-11-02|15/09/2022|0.02||538700000|
2023-01-02 04:13:41|10322|41700|KL SETI|2.47B|2470000000|0.600|7,161,272|-53.49%|38|2023-02-28|15/12/2022|||||2022-11-17|15/09/2022|0.0055|0.0028|860900000|860930000
2023-01-02 04:13:44|10323|102456|BK CENTEL|67.84B|67840000000|50.25|4,703,703|60.8%|27|2023-02-23|15/12/2022||0.1692||5010000000|2022-11-14|15/09/2022|-0.06|-0.0169|4430000000|4470000000
2023-01-02 04:13:47|10324|943446|HK 0535|10.63B|10630000000|0.640|9,980,343|-22.89%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2023-01-02 04:13:49|10325|1056506|NASDAQ LX|256.3M|256300000|1.90|688,091|-50.78%|24|2023-03-16|15/12/2022||2.6|||2022-11-16|15/09/2022|0.75|2.71|2690000000|
2023-01-02 04:13:52|10326|101595|JK SCMA|13.02T|13020000000000|208|148,618,587|-36.81%|26|2023-04-04|15/12/2022||3.96|||2022-11-03|15/09/2022|4.62|4.62|1788000000000|1788000000000
2023-01-02 04:13:55|10327|103314|TW 2439|17.27B|17270000000|79.70|1,373,476|-15.57%|26|2023-03-01|15/12/2022||2.31||12130000000|2022-10-28|15/09/2022|2.73|2.71|11050000000|11050000000
2023-01-02 04:13:59|10328|102433|BK BLA|49.09B|49090000000|28.75|5,056,862|-22.82%|27|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022|0.55||10340000000|
2023-01-02 04:14:03|10329|19487|IS KRDMD|20.41B|20410000000|17.990|255,039,657|108.23%|38|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022|0.09||6830000000|6650000000
2023-01-02 04:14:06|10330|946718|NS RMT|137.92B|137920000000|1,971.10|19,919|50.35%|31|2023-02-09|15/12/2022||||8570000000|2022-11-10|15/09/2022|14.1|14.1|9000000000|9000000000
2023-01-02 04:14:09|10331|103101|TW 1536|18.73B|18730000000|67.00|2,393,590|-26.62%|26|2023-01-25|15/12/2022||0.956||2030000000|2022-11-09|15/09/2022|1.17|1.14|2020000000|2020000000
2023-01-02 04:14:12|10332|943441|HK 0405|9.28B|9280000000|1.97|5,175,492|-39.01%|17|2023-03-07|15/12/2022|||||2022-08-09|15/06/2022||||
2023-01-02 04:14:15|10333|102370|PS PGOLD|100.01B|100010000000|34.900|1,460,915|-11.2%|31|2023-04-07|15/12/2022||1||54100000000|2022-11-16|15/09/2022|0.6674|0.6674|46130000000|46970000000
2023-01-02 04:14:18|10334|18048|NS BLDT|183.84B|183840000000|7,713.20|27,164|22.39%|32|2023-02-01|15/12/2022||61.25||13550000000|2022-10-28|15/09/2022|39.13|39.46|13250000000|13250000000
2023-01-02 04:14:22|10335|100034|HK 0546|12.05B|12050000000|4.75|5,697,333|76.58%|15|2023-03-21|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:14:24|10336|980684|BE QHt|662.22M|662220000|0.0634|-|6.55%|0||
2023-01-02 04:14:27|10337|42641|AT HRMr|1.04B|1040000000|10.90|124,671|14.62%|26|2022-12-02|15/09/2022|||||2022-09-30|15/06/2022|0.22||1460000000|
2023-01-02 04:14:31|10338|102835|BK TISCO|79.47B|79470000000|99.25|3,295,228|3.39%|26|2023-01-12|15/12/2022||2.42||4524000000|2022-10-12|15/09/2022|2.21|2.21|4480000000|4480000000
2023-01-02 04:14:35|10339|27114|BMV CHDRAUIB|79.83B|79830000000|83.180|596,437|96.09%|36|2023-02-28|15/12/2022||1.13||69000000000|2022-10-25|15/09/2022|1.48|1.4|64760000000|62890000000
2023-01-02 04:14:38|10340|103584|TW 3682|25.72B|25720000000|6.10|1,635,567|-25.79%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.28||3100000000|
2023-01-02 04:14:42|10341|19258|IS AEFES|40.12B|40120000000|67.75|4,259,446|143.67%|38|2023-03-02|15/12/2022||0.1749||18780000000|2022-11-02|15/09/2022|2.08|2.08|29770000000|29770000000
2023-01-02 04:14:45|10342|1012184|TWO 3211|10.93B|10930000000|73.00|135|-28.78%|24|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|1.09||4870000000|
2023-01-02 04:14:48|10343|961712|TW 4968|10.14B|10140000000|112.50|3,947,787|-58.59%|26|2023-03-06|15/12/2022||0.43||947500000|2022-10-27|15/09/2022|1.09|0.8667|919000000|919000000
2023-01-02 04:14:50|10344|1140499|BK TVOn|-|-|28.50|711,670|1.14%|0||
2023-01-02 04:14:52|10345|990477|HK 0826|8.02B|8020000000|2.88|7,882,888|-39.62%|6|2023-03-30|15/12/2022|||||2018-04-12|15/12/2017|0.06||2020000000|
2023-01-02 04:14:55|10346|1012086|TW 1795|64.46B|64460000000|246.00|16,695,127|152.31%|24|2023-03-14|15/12/2022||1.14||2928000000|2022-11-09|15/09/2022|7.93|5.55|5390000000|4896000000
2023-01-02 04:14:58|10347|102268|PS MWC|62.68B|62680000000|19.100|1,328,658|-22.83%|27|2023-02-28|15/12/2022|||||2022-11-07|15/09/2022|0.49||5730000000|
2023-01-02 04:15:02|10348|18053|NS BRIG|107.82B|107820000000|468.60|218,041|-5.15%|26|2023-02-08|15/12/2022||3.7||9310000000|2022-11-12|15/09/2022|3.24|2.95|8790000000|8790000000
2023-01-02 04:15:04|10349|945731|BK PLANB|32.52B|32520000000|7.60|18,765,548|-0.65%|26|2023-02-24|15/12/2022||0.04||1828000000|2022-11-14|15/09/2022|0.043|0.045|1730000000|1730000000
2023-01-02 04:15:09|10350|1153712|KS 330590|969.45B|969450000000|4,000|275,764|-27.75%|14|2022-11-11|15/09/2022|36.03||28840000000||2022-09-15|15/06/2022|78.32||57480000000|
2023-01-02 04:15:13|10351|103244|TW 2338|17.64B|17640000000|84.70|9,769,291|-21.57%|24|2023-03-01|15/12/2022||1.24||2220000000|2022-11-30|15/09/2022|2.92|0.85|2070000000|2030000000
2023-01-02 04:15:16|10352|18712|BVMF SIMH3|5.54B|5540000000|6.76|4,012,108|-39.31%|36|2023-03-20|15/12/2022||0.1507||6690000000|2022-11-09|15/09/2022|0.1276|0.1276|6900000000|6460000000
2023-01-02 04:15:19|10353|943498|HK 1515|7.47B|7470000000|5.76|3,576,285|24.14%|6|2023-03-25|15/12/2022|||||2018-04-26|15/12/2017|0.08||1020000000|965000000
2023-01-02 04:15:21|10354|980619|BE NVA6|1.69B|1690000000|2.020|-|27.04%|0||
2023-01-02 04:15:26|10355|1123044|HK 2019|2.26B|2260000000|0.76|45,583,926|-71.54%|0||
2023-01-02 04:15:30|10356|18282|NS PROR|66.6B|66600000000|4,012.30|8,145|-25.95%|25|2023-02-08|15/12/2022|||||2022-11-11|15/09/2022|38.3||2980000000|
2023-01-02 04:15:32|10357|950752|SZ 200771|9.51B|9510000000|9.70|240,981|-22.06%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2023-01-02 04:15:36|10358|1012995|TWO 8436|20.13B|20130000000|171.00|2,562|-17.99%|26|2023-03-21|15/12/2022||1.92||1910000000|2022-11-09|15/09/2022|2.95|2.95|2000000000|2060000000
2023-01-02 04:15:39|10359|1114113|TW 6592|57.63B|57630000000|102.00|377,979|10.63%|22|2023-03-01|15/12/2022||1.93||6120000000|2022-11-30|15/09/2022|1.77|1.83|5910000000|5850000000
2023-01-02 04:15:42|10360|950281|KL HEIN|7.61B|7610000000|25.20|202,135|20.92%|30|2023-02-15|15/12/2022|||||2023-02-14|15/12/2023||||
2023-01-02 04:15:45|10361|18109|NS EIDP|101.39B|101390000000|571.20|299,577|25.97%|26|2023-02-07|15/12/2022|||||2022-11-11|15/09/2022|13.55||5330000000|5330000000
2023-01-02 04:15:48|10362|953666|KL SKPR|2.52B|2520000000|1.610|1,091,347|-7.47%|26|2023-02-28|15/12/2022|||||2022-12-05|15/09/2022|0.0298|0.03|736460000|736500000
2023-01-02 04:15:51|10363|1159098|BK SUPEREIFu|5.05B|5050000000|9.80|328,388|-16.24%|13|2022-11-14|15/09/2022|0.18||170200000||2022-08-09|15/06/2022|0.09||216400000|
2023-01-02 04:15:54|10364|100088|HK 1117|7.76B|7760000000|0.990|5,680,165|-24.43%|17|2023-03-27|15/12/2022||||6275000000|2022-11-30|15/09/2022||||
2023-01-02 04:15:57|10365|990789|HK 1589|14.85B|14850000000|4.32|46,931|0.47%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2023-01-02 04:16:00|10366|1052357|BK TOA|68.48B|68480000000|33.75|1,194,638|5.47%|24|2023-02-23|15/12/2022||0.2457|||2022-11-14|15/09/2022|0.17|0.1872|5040000000|5040000000
2023-01-02 04:16:03|10367|950206|KL DOVT|6.91B|6910000000|4.280|1,162,812|-27.46%|24|2023-02-22|15/12/2022|||||2022-11-23|15/09/2022|0.0235||252200000|252200000
2023-01-02 04:16:06|10368|39886|NS MCEI|74.5B|74500000000|1,457.30|413,259|-1.88%|26|2023-01-17|15/12/2022||10.4||1120000000|2022-10-22|15/09/2022|12.41|8.82|1270000000|1270000000
2023-01-02 04:16:09|10369|1012640|TWO 5530|16.4B|16400000000|39.05|296|-11.85%|25|2023-03-30|15/12/2022|||||2022-11-14|15/09/2022|0.26||880600000|
2023-01-02 04:16:12|10370|103265|TW 2367|11.55B|11550000000|17.25|12,076,370|-14.18%|24|2023-03-28|15/12/2022||0.82||5477000000|2022-11-14|15/09/2022|0.95|0.94|5530000000|5432000000
2023-01-02 04:16:16|10371|37846|WA JSW|6.81B|6810000000|58.16|607,538|66.79%|38|2023-03-16|15/12/2022||||3095000000|2022-11-28|15/09/2022|18.19||5150000000|5150000000
2023-01-02 04:16:18|10372|1166725|BVMF GMAT3|17.01B|17010000000|6.32|7,497,995|4.81%|12|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|0.13||5920000000|5920000000
2023-01-02 04:16:21|10373|30642|BVMF STBP3|6.74B|6740000000|7.81|5,216,797|22.2%|26|2023-03-06|15/12/2022||0.1094||496980000|2022-11-09|15/09/2022|0.13|0.13|562400000|562430000
2023-01-02 04:16:24|10374|103470|TW 3010|19.75B|19750000000|83.80|175,084|-21.68%|26|2023-03-30|15/12/2022||2.67||18400000000|2022-11-30|15/09/2022|2.86|3.42|19150000000|19540000000
2023-01-02 04:16:26|10375|50164|JO SNTJ|28.95B|28950000000|25,645|55,664|-2.02%|19|2023-03-01|15/12/2022|||||2022-08-31|15/06/2022|4.34||13400000000|
2023-01-02 04:16:29|10376|103017|TW 1313|17.9B|17900000000|13.60|1,612,765|-37.04%|26|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022|-0.63||16440000000|
2023-01-02 04:16:36|10377|18046|NS BRLC|75.75B|75750000000|983.00|148,407|-31.07%|26|2023-02-09|15/12/2022||14.8||21160000000|2022-11-08|15/09/2022|-7.3|0.3|20000000000|19770000000
2023-01-02 04:16:39|10378|41636|KL BATO|3.2B|3200000000|11.22|141,700|-19.74%|33|2023-02-15|15/12/2022||0.3114||814820000|2022-10-27|15/09/2022|0.2735|0.2362|667000000|666950000
2023-01-02 04:16:43|10379|18206|NS IIFL|182.32B|182320000000|480.15|822,007|72.87%|26|2023-01-26|15/12/2022|||||2022-10-26|15/09/2022|9.94||18650000000|
2023-01-02 04:16:46|10380|946781|NS ALKY|135.49B|135490000000|2,650.55|26,382|-24.88%|25|2023-02-01|15/12/2022||||4580000000|2022-11-07|15/09/2022|10.3||4090000000|4090000000
2023-01-02 04:16:49|10381|1112810|HK 1119|5.36B|5360000000|3.87|5,135,264|-38.08%|1|2021-08-20|15/06/2021|||||
2023-01-02 04:16:56|10382|1155902|NASDAQ EH|488.46M|488460000|8.58|1,425,389|-42.49%|9|2023-03-28|15/12/2022||-0.54||24510000|2022-12-02|15/09/2022|-0.66|-0.59|8230000|19450000
2023-01-02 04:16:58|10383|1153002|BVMF VIVA3|5.28B|5280000000|22.43|1,356,931|-11.64%|15|2023-03-16|15/12/2022||0.6969||685860000|2022-11-10|15/09/2022|0.2688|0.2688|393050000|387370000
2023-01-02 04:17:01|10384|37900|WA NEUP|2.83B|2830000000|650.00|2,237|-22.62%|29|2023-03-24|15/12/2022|||||2022-11-17|15/09/2022|5.64||2810000000|2790000000
2023-01-02 04:17:04|10385|8578|HK 2038|6.66B|6660000000|0.840|3,056,285|-38.24%|25|2023-03-09|15/12/2022||0.00||4572000000|2022-11-30|15/09/2022||||
2023-01-02 04:17:12|10386|18246|NS JUBA|59.45B|59450000000|372.35|248,801|-36.07%|38|2023-02-03|15/12/2022||12.40||16650000000|2022-10-20|15/09/2022|8.97|4.3|16570000000|14460000000
2023-01-02 04:17:15|10387|103648|TW 5469|16.73B|16730000000|31.65|1,275,929|-30.29%|26|2023-03-30|15/12/2022||1.00||11182000000|2022-10-31|15/09/2022|2.56|1.32|12760000000|11372000000
2023-01-02 04:17:18|10388|43898|KS 020560|1.04T|1040000000000|13,250|394,836|-32.25%|38|2023-02-01|15/12/2022||692.00||1629000000000|2022-11-14|15/09/2022|-3327.28|-2220|1678000000000|1695000000000
2023-01-02 04:17:21|10389|1137427|KQ 293780|237.48B|237480000000|10,550|218,847|-71.1%|18|2022-11-14|15/09/2022|-206.89||14840000||2022-08-12|15/06/2022|-151.9||15630000|
2023-01-02 04:17:24|10390|18353|NS REXP|217.47B|217470000000|731.00|358,018|-0.45%|26|2023-02-13|15/12/2022|||||2022-11-15|15/09/2022|12.63||802700000000|
2023-01-02 04:17:28|10391|13799|WA ENAE|3.18B|3180000000|6.00|1,018,139|-29.49%|38|2023-03-23|15/12/2022||||5920000000|2022-11-23|15/09/2022|0.09||8020000000|8090000000
2023-01-02 04:17:31|10392|103649|TW 5471|8.53B|8530000000|50.10|881,802|-45.54%|35|2023-03-01|15/12/2022||1.43||1226000000|2022-11-04|15/09/2022|0.55|2.59|744500000|1860000000
2023-01-02 04:17:34|10393|41377|JO SNHJ|2.16B|2160000000|51|3,458,649|-89.84%|20|2023-02-24|15/12/2022|||||2022-12-15|15/09/2022||||
2023-01-02 04:17:37|10394|103751|TW 8163|10.58B|10580000000|37.80|476,974|-25.44%|26|2023-03-01|15/12/2022||1||7790000000|2022-11-08|15/09/2022|1.21|1.15|7570000000|7640000000
2023-01-02 04:17:41|10395|41447|SN ENTEL|884.91B|884910000000|2,930.00|288,576.74|1.77%|36|2023-01-25|15/12/2022||72.91||705770000000|2022-11-07|15/09/2022|141.72|98.82|677910000000|660230000000
2023-01-02 04:17:44|10396|18106|NS EDEL|57.98B|57980000000|64.70|1,867,762|-11.11%|26|2023-02-10|15/12/2022||0.90|||2022-11-09|15/09/2022|0.75|0.75|20910000000|
2023-01-02 04:17:48|10397|103591|TW 3705|12.25B|12250000000|46.00|2,176,310|7.1%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.96||1620000000|
2023-01-02 04:17:50|10398|950031|NS AVNT|52.45B|52450000000|385.35|358,143|-31.77%|25|2023-02-10|15/12/2022|||||2022-11-10|15/09/2022|4.3|5.7|13220000000|13410000000
2023-01-02 04:17:55|10399|103139|TW 1718|11.55B|11550000000|8.61|4,175,159|-15.17%|24|2023-03-30|15/12/2022|||||2022-11-11|15/09/2022|-0.27||8240000000|
2023-01-02 04:17:58|10400|102054|WA LVCP|2.76B|2760000000|107.00|18,592|-8.39%|26|2023-02-23|15/12/2022||||72800000|2022-11-22|15/09/2022|1.54||74500000|74500000
2023-01-02 04:18:00|10401|1088207|JK TCPI|37.63T|37630000000000|7,675|23,325,118|-20.9%|21|2022-11-01|15/09/2022|3.46||421500000000||2022-08-29|15/06/2022|4.19||447900000000|
2023-01-02 04:18:04|10402|18596|BVMF ALSO3|4.52B|4520000000|17.01|2,025,934|-19.96%|35|2023-03-15|15/12/2022||0.4209||314290000|2022-11-10|15/09/2022|0.3541|0.2882|273050000|272030000
2023-01-02 04:18:07|10403|1055134|BVMF SAPR11|27.23B|27230000000|18.06|1,367,915|-5.79%|24|2023-02-07|15/12/2022||0.8348||1450000000|2022-11-03|15/09/2022|0.8086|0.8593|1430000000|1420000000
2023-01-02 04:18:10|10404|103369|TW 2520|15.81B|15810000000|29.20|850,577|-22.65%|28|2023-03-30|15/12/2022||1.04||6190000000|2022-11-11|15/09/2022|0.6|0.6|4450000000|4450000000
2023-01-02 04:18:14|10405|103704|TW 6214|17.44B|17440000000|69.50|502,048|-18.04%|25|2023-03-31|15/12/2022|||||2022-11-01|15/09/2022|1.26||8550000000|
2023-01-02 04:18:16|10406|1115822|HK 0059|549.01M|549010000|0.065|443,114,507|-92.44%|0||
2023-01-02 04:18:19|10407|102432|BK BLAND|18.05B|18050000000|1.040|14,125,420|-2.8%|24|2023-02-13|15/12/2022|||||2022-11-14|15/09/2022|-0||914100000|
2023-01-02 04:18:22|10408|41673|KL SWAY|7.82B|7820000000|1.620|1,966,750|-5.81%|26|2023-03-01|15/12/2022|||||2022-11-25|15/09/2022|0.028|0.0281|1270000000|1270000000
2023-01-02 04:18:25|10409|103353|TW 2489|7.88B|7880000000|10.00|2,471,008|-43.18%|26|2023-02-03|15/12/2022|||||2022-11-30|15/09/2022|1.29||3880000000|
2023-01-02 04:18:28|10410|1017276|AT ADMr|394.03M|394030000|1.700|248,212|-29.61%|22|2023-03-28|15/12/2022|||||2022-12-12|15/09/2022||||
2023-01-02 04:18:32|10411|103327|TW 2456|24.97B|24970000000|94.60|3,434,203|0%|24|2022-08-17|15/06/2022||2.71||5220000000|2022-05-18|15/03/2022||2.31||4830000000
2023-01-02 04:18:36|10412|43355|KS 025860|408.04B|408040000000|8,430|168,845|-18.29%|33|2023-02-10|15/12/2022|||||2022-11-17|15/09/2022|230.61||495500000000|
2023-01-02 04:18:39|10413|103084|TW 1513|31.39B|31390000000|67.20|16,062,611|48.51%|26|2023-03-29|15/12/2022||1.43||5770000000|2022-11-18|15/09/2022|1.17|1.16|4630000000|4630000000
2023-01-02 04:18:44|10414|13198|QE MERS|3.16B|3160000000|15.780|78,045|-19.49%|30|2023-02-28|15/12/2022||||793000000|2022-10-28|15/09/2022|0.16||615000000|615000000
2023-01-02 04:18:46|10415|1118184|HK 1896|10.31B|10310000000|9.01|4,882,229|-1.42%|4|2023-03-22|15/12/2022||||1687000000|2022-08-21|15/06/2022||||1407000000
2023-01-02 04:18:50|10416|11304|KSE NREK|232.27M|232270000|125|2,907,745|-32.13%|27|2023-03-14|15/12/2022|||||2022-11-14|15/09/2022|||4540000|
2023-01-02 04:18:53|10417|103391|TW 2607|29.93B|29930000000|27.80|4,712,284|-5.12%|24|2023-03-31|15/12/2022|||||2022-11-01|15/09/2022|0.88||4930000000|
2023-01-02 04:18:56|10418|1012575|TW 5306|17.51B|17510000000|140.00|149,387|-29.11%|26|2023-03-01|15/12/2022||3.27||1660000000|2022-11-30|15/09/2022|4.81|4.81|1920000000|1920000000
2023-01-02 04:19:00|10419|41472|SN PARAUCO|979.89B|979890000000|1,081.90|1,447,332.79|15.11%|32|2023-01-25|15/12/2022||15.29||71870000000|2022-10-24|15/09/2022|7.9|8.52|61100000000|60890000000
2023-01-02 04:19:04|10420|43369|KS 001440|1.85T|1850000000000|1,490|8,826,151|-14.33%|37|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|7||568800000000|
2023-01-02 04:19:06|10421|980663|BE NYVKt|588.64M|588640000|0.3720|-|-4.62%|0||
2023-01-02 04:19:09|10422|987132|HK 2768|1.78B|1780000000|0.26|243,975,425|-90.11%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2023-01-02 04:19:11|10423|1153251|HK 6855|4.72B|4720000000|25.70|1,461,658|-8.87%|0||
2023-01-02 04:19:14|10424|946746|NS MAHN|131.08B|131080000000|344.50|902,217|46.93%|29|2023-02-21|15/12/2022||||26620000000|2022-10-18|15/09/2022|4.5||27230000000|27010000000
2023-01-02 04:19:17|10425|102518|BK GFPT|16.05B|16050000000|12.80|5,507,702|0%|26|2023-02-21|15/12/2022|||||2022-11-10|15/09/2022|0.54|0.545|5050000000|5050000000
2023-01-02 04:19:22|10426|994404|HK 1357|6.09B|6090000000|1.370|31,821,974|-11.61%|14|2023-03-28|15/12/2022|||||2022-08-22|15/06/2022||||
2023-01-02 04:19:25|10427|102398|BK AEONTS|45.5B|45500000000|182.00|331,608|-3.45%|25|2023-01-11|15/11/2022||3.80||4636000000|2022-10-03|15/08/2022|3.61|3.68|5010000000|4990000000
2023-01-02 04:19:29|10428|18058|NS CNFH|72.27B|72270000000|542.75|968,999|-3.24%|26|2023-01-24|15/12/2022||||2610000000|2022-10-17|15/09/2022|10.6|10.6|2570000000|2570000000
2023-01-02 04:19:32|10429|979236|KS 034830|298.74B|298740000000|1,255|763,186|-49.33%|26|2023-02-13|15/12/2022||||59000000000|2022-11-28|15/09/2022|3.81||48870000000|56000000000
2023-01-02 04:19:35|10430|1166735|MCX FLOT|91.59B|91590000000|37.62|918,676|-48.61%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2023-01-02 04:19:37|10431|1160905|JO NY1J|42.98B|42980000000|3,807.51|532,523|-32.62%|0||
2023-01-02 04:19:40|10432|102388|PS CNPF|91.39B|91390000000|25.800|997,952|-11.79%|26|2023-04-05|15/12/2022||0.3748||16960000000|2022-11-02|15/09/2022|0.3981|0.3981|15870000000|15930000000
2023-01-02 04:19:42|10433|980607|BE JASt|510.23M|510230000|0.0600|-|-35.34%|0||
2023-01-02 04:19:46|10434|103460|TW 2913|16.79B|16790000000|21.25|2,224,764|4.68%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.05||108100000|
2023-01-02 04:19:49|10435|1174284|JO TGAJ|38.54B|38540000000|28,666.00|884,811|239.08%|5|2022-08-15|15/06/2022|66.21||26180000000||2022-03-22|15/12/2021|82.7||16240000000|
2023-01-02 04:19:52|10436|1056020|KL SIPR|3.06B|3060000000|0.450|2,060,572|-24.37%|24|2023-02-23|15/12/2022|||||2022-11-29|15/09/2022|0.009|0.01|689300000|689530000
2023-01-02 04:19:56|10437|102593|BK MAJOR|16.28B|16280000000|18.20|3,877,722|-9%|26|2023-02-17|15/12/2022|||||2022-11-09|15/09/2022|0.02|0.055|1720000000|1720000000
2023-01-02 04:20:03|10438|980083|KQ 215200|937.79B|937790000000|78,600|57,422|-4.85%|24|2023-04-03|15/12/2022||||199950000000|2022-11-14|15/09/2022|3592.41||236600000000|236600000000
2023-01-02 04:20:08|10439|103582|TW 3673|11.94B|11940000000|29.45|784,280|-32.22%|35|2023-02-23|15/12/2022||0.5967||21980000000|2022-11-03|15/09/2022|0.73|0.6967|27950000000|27770000000
2023-01-02 04:20:11|10440|980662|BE NYVJt|401.95M|401950000|0.0485|50,000|47.87%|0||
2023-01-02 04:20:14|10441|980717|BE TASCt|719.95M|719950000|0.4580|1,000|-5.37%|0||
2023-01-02 04:20:17|10442|1012200|TWO 3260|14.98B|14980000000|57.00|1,727|-38.24%|26|2023-03-01|15/12/2022||1.31||8960000000|2022-11-09|15/09/2022|0.87|0.87|8890000000|8890000000
2023-01-02 04:20:20|10443|979825|KQ 100120|276.83B|276830000000|30,600|21,379|-27.21%|26|2023-03-01|15/12/2022||||65000000000|2022-11-14|15/09/2022|-371.66||55100000000|55100000000
2023-01-02 04:20:23|10444|103622|TW 4935|7.09B|7090000000|55.00|176,404|-33.73%|26|2023-03-30|15/12/2022||3.75|||2022-11-30|15/09/2022|3.82|4.30|3180000000|
2023-01-02 04:20:26|10445|41681|KL BIMB|5.73B|5730000000|2.73|837,483|-9%|26|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|0.068||584000000|
2023-01-02 04:20:29|10446|103238|TW 2328|19.33B|19330000000|37.30|4,527,314|-5.33%|24|2023-03-01|15/12/2022||0.51||6170000000|2022-11-30|15/09/2022|0.59|0.59|6500000000|6500000000
2023-01-02 04:20:32|10447|1012605|TWO 5425|18.45B|18450000000|74.20|15,615|-5.6%|26|2023-03-01|15/12/2022||1.64||4180000000|2022-11-30|15/09/2022|1.82|1.7|4060000000|4060000000
2023-01-02 04:20:35|10448|49965|HK 0119|6.69B|6690000000|1.75|10,850,487|-14.63%|23|2023-02-24|15/12/2023|||||2022-08-26|15/06/2022|0.41||22260000000|
2023-01-02 04:20:39|10449|41610|KL SPOR|2.19B|2190000000|1.620|1,329,385|-14.03%|44|2023-02-21|15/12/2022|||||2023-02-20|15/10/2022||||
2023-01-02 04:20:42|10450|1156757|KL UWCB|4.43B|4430000000|4.02|761,660|-35.27%|17|2023-03-08|15/01/2023|||||2022-12-20|15/10/2022|0.027||92100000|
2023-01-02 04:20:45|10451|103217|TW 2206|26.81B|26810000000|33.85|3,422,733|25.14%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|1.17||14540000000|
2023-01-02 04:20:49|10452|18144|NS GESC|97.24B|97240000000|678.85|426,414|124.08%|38|2023-02-14|15/12/2022|||||2022-11-11|15/09/2022|51|53.9|14050000000|15640000000
2023-01-02 04:20:51|10453|1165978|NS ROUT|82.57B|82570000000|1,219.00|117,491|-31.84%|11|2023-01-26|15/12/2022||7.80||5080000000|2022-10-18|15/09/2022|11.8|9.22|8460000000|8180000000
2023-01-02 04:20:53|10454|49979|HK 0410|7.12B|7120000000|1.37|4,426,020|-20.35%|18|2023-03-24|15/12/2022|||||2022-03-24|15/12/2021|-0.11|||2055000000
2023-01-02 04:20:56|10455|49971|HK 0272|7.95B|7950000000|0.990|9,943,517|-5.71%|19|2023-03-22|15/12/2022|||||2022-08-22|15/06/2022||||
2023-01-02 04:20:59|10456|102992|TW 1215|23.08B|23080000000|78.30|390,985|6.86%|25|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022|1.28||7210000000|
2023-01-02 04:21:05|10457|43798|KS 009450|488.51B|488510000000|33,300|44,972|-38.07%|26|2023-03-31|15/12/2022|||||2022-11-16|15/09/2022|1353||281200000000|
2023-01-02 04:21:07|10458|969072|HK 1282|682.68M|682680000|0.435|52,626,852|-89.12%|14|2022-08-31|15/06/2022|-0.01||400500000||2022-03-31|15/12/2021|-0.01||2610000000|
2023-01-02 04:21:11|10459|49977|HK 0363|10.44B|10440000000|9.65|1,345,573|-15.05%|26|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:21:14|10460|979222|KQ 033290|375.1B|375100000000|4,370|180,326|-48.7%|25|2023-03-01|15/12/2022||||158000000000|2022-11-14|15/09/2022|67.06||275500000000|107000000000
2023-01-02 04:21:18|10461|44104|KS 170900|523.48B|523480000000|59,900|7,790|-13.24%|35|2023-02-09|15/12/2022||388.00||162520000000|2022-10-26|15/09/2022|2546|1482|158300000000|163990000000
2023-01-02 04:21:22|10462|12875|EGX HRHO|20.88B|20880000000|17.88|5,698,825|44.88%|38|2023-03-22|15/12/2022|||||2022-11-16|15/09/2022|0.3||2300000000|
2023-01-02 04:21:26|10463|100080|HK 1070|7.82B|7820000000|3.13|2,724,990|-22.72%|36|2023-03-22|15/12/2022|||||2022-10-21|15/09/2022||||
2023-01-02 04:21:29|10464|50122|JO ARLJ|6.32B|6320000000|16,275|137,508|-5.73%|25|2023-03-01|15/12/2022|||||2022-11-21|15/09/2022|13.08|735.00|9910000000|9744000000
2023-01-02 04:21:42|10465|958363|KS 214320|823B|823000000000|40,750|17,963|-25.27%|26|2023-02-08|15/12/2022||1296||467910000000|2022-11-01|15/09/2022|1528.68|1090|467000000000|414750000000
2023-01-02 04:21:44|10466|1114561|HK 1860|6.58B|6580000000|4.05|880,248|-41.13%|9|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:21:49|10467|18204|NS ICMN|68.07B|68070000000|220.30|5,616,099|13.63%|38|2023-02-10|15/12/2022||0.80||12230000000|2022-11-07|15/09/2022|-4.4|-2.9|12550000000|12690000000
2023-01-02 04:21:52|10468|990234|HK 0357|11.24B|11240000000|23.75|2,451,126|-1.25%|14|2023-03-27|15/12/2022||0.10||883180000|2022-11-30|15/09/2022||||
2023-01-02 04:21:55|10469|1053087|NYSE LOMA|802M|802000000|6.850|122,850|2.7%|23|2023-03-09|15/12/2022||0.1903||225580000|2022-11-08|15/09/2022|-0.1296|0.0771|212080000|198570000
2023-01-02 04:22:03|10470|18392|NS SOBH|55.09B|55090000000|581.20|171,350|-35.9%|38|2023-02-10|15/12/2022||7.27||8269000000|2022-11-14|15/09/2022|2|6.97|6670000000|6670000000
2023-01-02 04:22:07|10471|1064345|NS ATRD|115.32B|115320000000|232.00|564,641|32.97%|22|2023-02-08|15/12/2022||2.86||29860000000|2022-11-10|15/09/2022|0.9|1.56|28160000000|28160000000
2023-01-02 04:22:09|10472|1128957|BVMF SBFG3|3.11B|3110000000|12.78|2,020,732|-43.23%|20|2023-03-28|15/12/2022||0.61||2010000000|2022-11-01|15/09/2022|0.14|0.08|1470000000|1470000000
2023-01-02 04:22:12|10473|955768|KS 094800|371.8B|371800000000|4,025|39,702|-13.37%|0||
2023-01-02 04:22:15|10474|103283|TW 2392|17.91B|17910000000|36.90|2,064,103|-6.7%|26|2023-03-24|15/12/2022||1.41||28296000000|2022-11-16|15/09/2022|1.49|1.36|26560000000|28090000000
2023-01-02 04:22:19|10475|13205|QE GWCS|2.37B|2370000000|4.048|301,874|-10.8%|26|2023-01-18|15/12/2022||||428000000|2022-10-20|15/09/2022|0.103|0.103|397880000|397880000
2023-01-02 04:22:22|10476|992665|TW 6443|17.35B|17350000000|34.55|17,926,946|-18.12%|26|2023-03-01|15/12/2022||0.2375||3110000000|2022-11-09|15/09/2022|0.09|0.11|2270000000|2230000000
2023-01-02 04:22:25|10477|943505|HK 1666|7.24B|7240000000|5.65|1,198,878|-32.58%|17|2023-03-24|15/12/2022|||||2022-10-20|15/09/2022||||
2023-01-02 04:22:28|10478|100271|NS NBCC|69.75B|69750000000|38.95|8,883,202|-15.33%|26|2023-02-13|15/12/2022||||18100000000|2022-11-14|15/09/2022|0.53||15570000000|15570000000
2023-01-02 04:22:32|10479|39872|NS INRL|44.05B|44050000000|81.950|8,320,702|-48.45%|38|2023-01-24|15/12/2022|||||2022-11-11|15/09/2022|1.04||1940000000|
2023-01-02 04:22:35|10480|1056455|NASDAQ ICLK|22.44M|22440000|3.85|26,573|-91.65%|22|2023-03-28|15/12/2022||-0.155||39530000|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000
2023-01-02 04:22:38|10481|943532|HK 3836|1.84B|1840000000|1.20|1,438,387|-75.66%|14|2023-03-31|15/12/2022||0.44||11011000000|2022-11-30|15/09/2022||||
2023-01-02 04:22:41|10482|1073767|NS GMMP|70.57B|70570000000|1,580.00|328,677|-3.62%|25|2023-01-25|15/12/2022|||||2022-11-03|15/09/2022|14.8||7800000000|7800000000
2023-01-02 04:22:45|10483|18727|BVMF MDIA3|12.08B|12080000000|35.83|1,273,634|52.08%|38|2023-03-06|15/12/2022||0.85||2820000000|2022-11-11|15/09/2022|0.5776|0.58|2980000000|2980000000
2023-01-02 04:22:48|10484|103683|TW 6153|13.34B|13340000000|23.60|11,173,651|-10.78%|26|2023-02-21|15/12/2022|||||2022-10-28|15/09/2022|1.35||5420000000|
2023-01-02 04:22:50|10485|1012973|TWO 8358|12.63B|12630000000|50.00|7,123|-35.15%|24|2023-03-01|15/12/2022||0.52||1260000000|2022-10-28|15/09/2022|0.46|0.55|1450000000|1310000000
2023-01-02 04:22:53|10486|103011|TW 1305|16.11B|16110000000|26.40|3,262,990|-23.92%|26|2023-03-03|15/12/2022||-0.2575||3440000000|2022-11-02|15/09/2022|-1.17|-1.17|3980000000|3980000000
2023-01-02 04:22:56|10487|1012878|TWO 6589|37.43B|37430000000|123.00|9,830|10.31%|26|2023-03-01|15/12/2022||0.5567||594000000|2022-11-30|15/09/2022|-0.09|-0.09|362000000|362000000
2023-01-02 04:23:00|10488|103658|TW 5534|21.4B|21400000000|73.70|156,630|0.96%|29|2023-03-01|15/12/2022||2.18||2130000000|2022-11-30|15/09/2022|0.99|0.99|970000000|970000000
2023-01-02 04:23:03|10489|103727|TW 6412|29.18B|29180000000|73.00|245,796|-6.53%|26|2023-03-27|15/12/2022||1.96||9640000000|2022-11-07|15/09/2022|2.44|2.27|10800000000|10960000000
2023-01-02 04:23:07|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|
2023-01-02 04:23:10|10491|103015|TW 1310|7.13B|7130000000|13.50|466,351|-22.41%|25|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|-0.33||3040000000|
2023-01-02 04:23:14|10492|943574|HK 3613|9.59B|9590000000|11.46|1,306,541|-14.61%|26|2023-03-13|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 04:23:17|10493|50212|JO IPFJ|7.71B|7710000000|958|1,555,663|-22.74%|14|2022-11-16|15/09/2022|0.93||791500000||2022-05-18|15/03/2022|1.29||1500000000|
2023-01-02 04:23:20|10494|946370|HK 1381|10.27B|10270000000|4.21|1,493,963|2.18%|14|2022-08-23|15/06/2022|0.32||4110000000||2022-03-22|15/12/2021|0.29||4100000000|
2023-01-02 04:23:23|10495|950127|KL BERA|2.48B|2480000000|2.130|2,326,718|36.73%|26|2023-03-14|15/01/2023|||||2022-12-08|15/10/2022|0.0569|0.0567|782950000|783000000
2023-01-02 04:23:26|10496|41396|JO MSMJ|13.4B|13400000000|6,188|1,660,476|1.98%|29|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-4.25||38140000000|
2023-01-02 04:23:30|10497|50048|HK 0861|6.36B|6360000000|3.80|2,123,165|-23.23%|33|2023-03-29|15/12/2022|||||2022-11-22|15/09/2022||||
2023-01-02 04:23:33|10498|979901|KQ 121800|200.79B|200790000000|3,020|1,396,290|-87.38%|23|2022-11-14|15/09/2022|-118.55||6970000000||2022-08-26|15/06/2022|-1792.99||6580000000|
2023-01-02 04:23:35|10499|1031125|HK 6069|6.3B|6300000000|6.27|1,252,476|-19.1%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2023-01-02 04:23:38|10500|979322|KQ 039840|290.93B|290930000000|19,200|53,566|-48.19%|26|2023-03-01|15/12/2022||733.00||60000000000|2022-11-14|15/09/2022|103.62|553.00|38150000000|47000000000
2023-01-02 04:23:42|10501|41608|KL MBSS|4.41B|4410000000|0.615|2,890,700|14.95%|26|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|0.01||661100000|
2023-01-02 04:23:48|10502|102180|PS COSCO|33.54B|33540000000|4.6700|1,607,000|-10.19%|23|2023-03-01|15/12/2022|||||2022-11-18|15/09/2022|0.26||48590000000|
2023-01-02 04:23:51|10503|41402|SN AGUASA|1.2T|1200000000000|195.90|8,491,564.48|26.39%|29|2023-03-30|15/12/2022||3.18|||2022-11-24|15/09/2022|1.75|1.85|134110000000|126790000000
2023-01-02 04:23:55|10504|102472|BK CKP|37.07B|37070000000|4.56|12,216,622|-8.8%|26|2023-02-20|15/12/2022|||||2022-11-11|15/09/2022|0.18|0.18|3360000000|3360000000
2023-01-02 04:23:58|10505|1013385|IS MAVI|13.13B|13130000000|132.20|1,481,843|286.47%|24|2023-03-14|15/01/2023|||||2022-12-12|15/10/2022||2.07||1132000000
2023-01-02 04:24:00|10506|992988|HK 3306|4.64B|4640000000|9.33|579,754|-24.76%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2023-01-02 04:24:04|10507|41612|KL DRBM|3.09B|3090000000|1.600|1,434,477|11.89%|32|2023-03-02|15/12/2022||13.00||14629000000|2023-02-22|15/12/2023||||
2023-01-02 04:24:07|10508|1156660|QE BLDN|3.17B|3170000000|1.53|2,918,209|5.88%|12|2022-10-25|15/09/2022|||224700000||2022-08-14|15/06/2022|0.01||244700000|
2023-01-02 04:24:10|10509|1129402|HK 1873|3.34B|3340000000|1.75|12,722,953|-62.85%|0||
2023-01-02 04:24:12|10510|1089331|HK 1765|5.62B|5620000000|0.700|111,026,013|-53.33%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2023-01-02 04:24:16|10511|104150|PSX EGCH|150.96B|150960000000|262.00|588,090|-3.82%|25|2023-02-16|15/12/2022|||||2022-10-21|15/09/2022|9.7|9.7|91290000000|
2023-01-02 04:24:21|10512|100044|HK 0697|13.83B|13830000000|1.900|6,640,701|22.58%|26|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 04:24:26|10513|100022|HK 0308|9.8B|9800000000|1.770|5,623,760|14.94%|15|2022-08-31|15/06/2022|-0.05||885300000||2022-03-30|15/12/2021|0.03||2620000000|
2023-01-02 04:24:29|10514|102234|PS FGEN|59.78B|59780000000|16.94|441,033|-39.17%|23|2023-03-20|15/12/2022|||||2022-11-17|15/09/2022|||721900000|721900000
2023-01-02 04:24:33|10515|103367|TW 2515|12.46B|12460000000|8.14|2,797,938|-10.15%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.07||4070000000|
2023-01-02 04:24:36|10516|50100|JO WBOJ|4.72B|4720000000|8,864|43,265|-21.75%|19|2023-02-27|15/12/2022|||||2022-09-13|15/06/2022|41.01||1280000000|9048000000
2023-01-02 04:24:39|10517|990901|HK 2362|7B|7000000000|0.560|19,609,953|-58.82%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2023-01-02 04:24:41|10518|1153343|HK 0302|4.95B|4950000000|1.800|16,017,437|-41.94%|0||
2023-01-02 04:24:44|10519|102738|BK SGP|18.29B|18290000000|9.95|627,048|-19.11%|24|2023-02-22|15/12/2022|||||2022-11-08|15/09/2022|-0.03||24490000000|
2023-01-02 04:24:48|10520|103374|TW 2534|10.71B|10710000000|22.65|1,145,337|-5.63%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.52||993200000|
2023-01-02 04:24:51|10521|979723|KQ 086390|213.49B|213490000000|10,200|112,874|-65.09%|26|2023-03-01|15/12/2022||||36900000000|2022-11-14|15/09/2022|-102||31490000000|33400000000
2023-01-02 04:24:54|10522|1013402|NS ERIS|90.17B|90170000000|666.60|65,546|-14.84%|24|2023-01-27|15/12/2022||||4380000000|2022-11-30|15/09/2022|8.8|8.8|4610000000|4600000000
2023-01-02 04:24:58|10523|18623|BVMF BRSR6|5.12B|5120000000|9.70|2,006,202|8.23%|38|2023-02-15|15/12/2022||0.4||1760000000|2022-11-14|15/09/2022|0.34|0.34|1670000000|1630000000
2023-01-02 04:25:03|10524|950510|KL TAKA|2.88B|2880000000|3.44|380,217|-7.03%|26|2023-01-26|15/12/2022|||||2022-11-01|15/09/2022|0.104||851200000|
2023-01-02 04:25:05|10525|18155|NS GRPH|73.83B|73830000000|380.80|586,262|-26.71%|26|2023-02-15|15/12/2022||||8457000000|2022-11-11|15/09/2022|4.71|4.72|8250000000|8250000000
2023-01-02 04:25:11|10526|39900|NS RAID|58.07B|58070000000|172.500|1,692,175|-28.82%|24|2023-03-01|15/12/2022||-0.54|||2022-11-03|15/09/2022|11.99||55770000000|
2023-01-02 04:25:14|10527|1167986|KS 009900|752.95B|752950000000|14,550|458,644|-50.66%|12|2023-03-01|15/12/2022||||413000000000|2022-11-23|15/09/2022|1298.87||414000000000|380400000000
2023-01-02 04:25:17|10528|44010|KS 082640|808.91B|808910000000|4,760|86,999|-27.35%|33|2023-02-14|15/12/2022||287.00||2224000000000|2022-11-10|15/09/2022|293.53|271.00|2028000000000|2028000000000
2023-01-02 04:25:22|10529|103554|TW 3532|52.75B|52750000000|136.00|2,541,592|-53.1%|24|2023-03-01|15/12/2022||3.48||4490000000|2022-11-09|15/09/2022|3.98|3.98|4200000000|4200000000
2023-01-02 04:25:25|10530|103740|TW 8070|20.59B|20590000000|30.30|471,957|-22.11%|26|2023-03-24|15/12/2022||0.59||5800000000|2022-11-30|15/09/2022|1.17|1.25|5510000000|5890000000
2023-01-02 04:25:29|10531|1012345|TWO 4105|20.74B|20740000000|83.40|2,739|21.22%|26|2023-03-17|15/12/2022||1.27||1530000000|2022-11-08|15/09/2022|1.36|1.37|1270000000|1290000000
2023-01-02 04:25:33|10532|1012169|TWO 3152|12.6B|12600000000|182.50|91|-48.08%|26|2023-03-01|15/12/2022||1.12||363000000|2022-11-30|15/09/2022|0.96|0.96|324000000|324000000
2023-01-02 04:25:35|10533|102314|PS SCC|144.52B|144520000000|34.50|4,050,438|61.59%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|2.39||21160000000|21160000000
2023-01-02 04:25:38|10534|18766|BVMF RAPT4|2.67B|2670000000|8.21|2,132,076|-20.21%|38|2023-03-23|15/12/2022||0.2877||2640000000|2022-11-10|15/09/2022|0.45|0.3603|3060000000|3060000000
2023-01-02 04:25:42|10535|43661|KS 003530|549.7B|549700000000|2,320|404,234|-62.99%|23|2022-11-11|15/09/2022|-18.35||596300000000||2022-08-12|15/06/2022|-43.54||463500000000|
2023-01-02 04:25:45|10536|961692|JO SSSJ|6.56B|6560000000|1,382|418,255|-5.02%|13|2022-11-15|15/09/2022|1.15||513700000||2022-06-20|15/03/2022|1.37||479500000|
2023-01-02 04:25:49|10537|19483|IS KOZAL|86.16B|86160000000|565.00|7,460,982|438.97%|36|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022|8.66||1900000000|1780000000
2023-01-02 04:25:53|10538|1010642|KS 267260|1.53T|1530000000000|40,350|304,072|113.07%|25|2023-04-03|15/12/2022||897||661950000000|2022-11-04|15/09/2022|2800.02|495|535000000000|535030000000
2023-01-02 04:25:58|10539|18652|BVMF CSMG3|5.95B|5950000000|15.69|1,913,602|24.22%|36|2023-03-01|15/12/2022||0.4529||1400000000|2022-11-01|15/09/2022|0.5974|0.5266|1380000000|1370000000
2023-01-02 04:26:02|10540|19386|IS EKGYO|33.17B|33170000000|8.730|591,267,712|322.87%|38|2023-02-27|15/12/2022|||||2022-11-07|15/09/2022|0.18||951000000|1630000000
2023-01-02 04:26:04|10541|1164167|BVMF LJQQ3|1.19B|1190000000|4.20|3,747,687|-62.47%|16|2023-03-09|15/12/2022|||||2022-10-31|15/09/2022|-0.04||646500000|635330000
2023-01-02 04:26:07|10542|50696|JO DRDJ|1.05B|1050000000|1,224|619,650|-7.27%|25|2023-02-15|15/12/2022|||||2022-10-19|15/09/2022||||
2023-01-02 04:26:11|10543|1012926|TWO 8076|8.28B|8280000000|27.95|1,270|-15.99%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.26||660700000|
2023-01-02 04:26:14|10544|40456|IS PGSUS|49.1B|49100000000|480.000|3,979,296|465.04%|35|2023-03-06|15/12/2022|||||2022-11-09|15/09/2022|47.29||17840000000|16700000000
2023-01-02 04:26:23|10545|1090470|BO CRDE|142.29B|142290000000|913.65|10,729|53.2%|24|2023-02-06|15/12/2022||||5590000000|2022-11-09|15/09/2022|11|10.4|5410000000|5370000000
2023-01-02 04:26:25|10546|1159369|KS 344820|589.11B|589110000000|36,450|22,158|-38.23%|12|2023-03-16|15/12/2022||2172||334000000000|2022-11-14|15/09/2022|687.31|2015|379100000000|303000000000
2023-01-02 04:26:28|10547|943699|BK EPG|27.72B|27720000000|9.90|3,842,448|-11.61%|26|2023-02-13|15/12/2022||0.14||2950000000|2022-11-10|15/09/2022|0.14|0.14|3260000000|3260000000
2023-01-02 04:26:31|10548|102671|BK PTG|24.22B|24220000000|14.50|8,641,337|-3.97%|26|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|0.11|0.09|45170000000|43800000000
2023-01-02 04:26:37|10549|50039|HK 0658|5.74B|5740000000|3.51|3,487,776|-37.54%|23|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:26:41|10550|100069|HK 0906|4.7B|4700000000|4.22|548,970|-3.21%|16|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:26:45|10551|27134|BMV HERDEZ|14.64B|14640000000|43.650|198,436|7.83%|32|2023-02-23|15/12/2022||1.01|||2022-10-19|15/09/2022|0.4|0.397|7960000000|7690000000
2023-01-02 04:26:47|10552|1072979|NASDAQ BTBT|49.41M|49410000|0.600|957,562|-90.13%|20|2023-03-29|15/12/2022||-0.04||22800000|2022-12-07|15/09/2022|-0.05|-0.06|9100000|16000000
2023-01-02 04:26:50|10553|103219|TW 2208|18.17B|18170000000|19.50|3,958,957|-11.16%|25|2023-03-01|15/12/2022||-0.2||5720000000|2022-11-09|15/09/2022|-1.39|-0.21|4300000000|5260000000
2023-01-02 04:26:54|10554|103654|TW 5522|44.39B|44390000000|56.80|1,094,009|-8.09%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.83||6700000000|
2023-01-02 04:26:58|10555|1012748|TWO 6244|11.03B|11030000000|28.50|3,961|-21.27%|26|2023-03-16|15/12/2022||0.4049||2000000000|2022-11-30|15/09/2022|0.25|0.3654|1390000000|1980000000
2023-01-02 04:27:01|10556|103437|TW 2867|22.67B|22670000000|5.53|15,919,714|-37.63%|24|2023-03-30|15/12/2022|||||2022-10-21|15/09/2022|0.35||20210000000|
2023-01-02 04:27:12|10557|103021|TW 1319|25.49B|25490000000|43.10|6,524,697|30.21%|26|2023-03-01|15/12/2022||1||5730000000|2022-11-01|15/09/2022|1.11|1.09|5530000000|5430000000
2023-01-02 04:27:16|10558|947157|NS AEGS|120.2B|120200000000|342.50|1,004,237|57.13%|26|2023-02-02|15/12/2022||3.75||22560000000|2022-11-08|15/09/2022|2.66|2.68|21510000000|21510000000
2023-01-02 04:27:19|10559|18223|NS IRBI|185.55B|185550000000|307.35|3,590,683|27.59%|38|2023-02-08|15/12/2022||||17300000000|2022-10-20|15/09/2022|1.4|1.41|13430000000|13430000000
2023-01-02 04:27:23|10560|979333|KQ 041190|292.02B|292020000000|3,720|661,149|-59.63%|23|2022-11-14|15/09/2022|-1536.77||6090000000||2022-08-16|15/06/2022|-1754.36||5340000000|
2023-01-02 04:27:26|10561|18114|NS ENGI|44.55B|44550000000|79.15|4,179,522|12.64%|27|2023-02-10|15/12/2022|||||2022-11-09|15/09/2022|1.5|1.5|7820000000|7820000000
2023-01-02 04:27:30|10562|941309|ADX AGTHIA|3.07B|3070000000|3.98|467,918|-22.72%|34|2023-03-06|15/12/2022||||1010000000|2022-11-09|15/09/2022|0.05||954000000|954000000
2023-01-02 04:27:32|10563|41694|KL PDNI|2.2B|2200000000|3.35|393,047|19.64%|28|2023-02-22|15/12/2022|||||2022-11-29|15/09/2022|0.074||379100000|379100000
2023-01-02 04:27:35|10564|103797|TW 9940|19.82B|19820000000|26.90|278,599|-23.25%|24|2023-02-24|15/12/2022|||||2022-11-01|15/09/2022|0.27||2970000000|
2023-01-02 04:27:37|10565|1166358|BVMF BOAS3|3.85B|3850000000|7.26|2,368,460|21.2%|13|2023-03-23|15/12/2022||0.1213||227000000|2022-11-09|15/09/2022|0.1213|0.1165|218000000|222000000
2023-01-02 04:27:40|10566|18165|NS GNFC|86.57B|86570000000|557.00|1,616,314|26.4%|35|2023-01-23|15/12/2022|||||2022-11-10|15/09/2022|15.35||25870000000|
2023-01-02 04:27:43|10567|102163|PS DNL|56.43B|56430000000|7.900|2,019,835|-16.4%|26|2023-02-28|15/12/2022|||||2022-11-10|15/09/2022|0.13||11580000000|
2023-01-02 04:27:47|10568|19482|IS KOZAA|20.8B|20800000000|53.600|34,956,317|197.45%|35|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.34||2010000000|2010000000
2023-01-02 04:27:51|10569|103646|TW 5388|19.75B|19750000000|76.30|4,863,158|0.79%|26|2023-03-22|15/12/2022||2.31||18690000000|2022-11-16|15/09/2022|2.09|2.13|18280000000|18260000000
2023-01-02 04:27:54|10570|100126|HK 2233|5B|5000000000|0.920|14,843,977|-33.81%|17|2023-03-27|15/12/2022||0.13||4013000000|2022-03-27|15/12/2021||0.17||4730000000
2023-01-02 04:27:57|10571|979824|KQ 100090|1.07T|1070000000000|19,600|435,564|-6.31%|25|2023-03-01|15/12/2022||272.00||188300000000|2022-11-14|15/09/2022|98.98|458.00|184800000000|167000000000
2023-01-02 04:27:59|10572|1012368|TWO 4147|17.84B|17840000000|70.70|1,223|0.14%|26|2023-03-01|15/12/2022||-0.19||163000000|2022-11-03|15/09/2022|-0.14|-0.16|96580000|159000000
2023-01-02 04:28:07|10573|1012146|TWO 3081|9.74B|9740000000|106.00|3,808|-46.06%|26|2023-02-27|15/12/2022||1.09||628710000|2022-10-28|15/09/2022|1.13|1.13|661000000|661000000
2023-01-02 04:28:10|10574|996059|BVMF MOVI3|2.76B|2760000000|7.64|3,970,752|-51.58%|25|2023-03-22|15/12/2022||0.25||2760000000|2022-11-07|15/09/2022|0.26|0.26|2620000000|2670000000
2023-01-02 04:28:13|10575|13209|QE MCGS|1.75B|1750000000|6.208|100,451|-26.95%|24|2023-02-08|15/12/2022|||||2022-10-11|15/09/2022|0.07||114100000|
2023-01-02 04:28:17|10576|100244|NS JUST|50.73B|50730000000|602.00|278,428|-26.57%|36|2023-01-23|15/12/2022||7.69||2290000000|2022-10-14|15/09/2022|6.14|6.14|2050000000|2050000000
2023-01-02 04:28:20|10577|103086|TW 1515|5.43B|5430000000|29.90|628,573|-47.08%|24|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022|-0.24||1070000000|
2023-01-02 04:28:23|10578|41640|KL YTLS|6.36B|6360000000|0.580|3,673,548|0%|33|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|0.0032||6490000000|
2023-01-02 04:28:27|10579|13694|MCX MSNG|76.8B|76800000000|1.746|8,252,828|-16.78%|32|2023-03-03|15/12/2022|||||2022-11-01|15/09/2022||||
2023-01-02 04:28:30|10580|1161014|HK 9996|6.43B|6430000000|9.56|1,222,448|-28.12%|0||
2023-01-02 04:28:34|10581|42628|AT EYDr|724.2M|724200000|6.80|111,904|-12.93%|28|2022-11-30|15/09/2022|||||2022-09-23|15/06/2022|0.16|||
2023-01-02 04:28:36|10582|103082|TW 1507|26.48B|26480000000|64.80|95,755|0.62%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2023-01-02 04:28:40|10583|42672|AT SRSr|434.56M|434560000|6.49|42,166|-27.08%|28|2022-11-15|15/09/2022|||113800000||2022-09-07|15/06/2022|0.17||213500000|
2023-01-02 04:28:42|10584|987128|HK 2006|17.2B|17200000000|3.090|4,979,616|5.46%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2023-01-02 04:28:46|10585|103234|TW 2323|7.42B|7420000000|7.250|3,737,077|-36.68%|24|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022||||
2023-01-02 04:28:49|10586|997897|KS 145720|862.39B|862390000000|96,900|75,628|43.98%|25|2023-02-13|15/12/2022||2079||106700000000|2022-11-14|15/09/2022|2844.8|1301|90700000000|90700000000
2023-01-02 04:28:52|10587|103590|TW 3704|11.8B|11800000000|34.90|3,514,710|-6.63%|26|2023-03-01|15/12/2022||1.28||8570000000|2022-10-25|15/09/2022|1.92|0.9129|8660000000|7480000000
2023-01-02 04:28:54|10588|50022|HK 3818|1.82B|1820000000|0.310|4,171,591|-54.41%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2023-01-02 04:28:57|10589|41407|SN AESANDES|1.18T|1180000000000|114.00|136,859.25|-14.17%|15|2023-02-27|15/12/2022||0.0087|||2022-11-03|15/09/2022||0.0087||
2023-01-02 04:29:00|10590|50054|HK 1361|6.89B|6890000000|3.330|853,625|-16.75%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2023-01-02 04:29:04|10591|950528|KL UNSM|4.62B|4620000000|2.760|1,155,975|-32.35%|26|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|0.0385||439700000|
2023-01-02 04:29:06|10592|1073430|WA TENP|919.73M|919730000|126.60|37,549|-63.72%|21|2023-03-20|15/12/2022|||||2022-11-21|15/09/2022|2.61||134950000|136450000
2023-01-02 04:29:08|10593|1141275|HK 1931|2.94B|2940000000|1.94|495,510|-39.75%|0||
2023-01-02 04:29:12|10594|1052835|BMV TRAXIONA|12.96B|12960000000|26.970|743,390|-24.64%|24|2023-03-01|15/12/2022||0.4||4980000000|2022-10-24|15/09/2022|0.286|0.317|5370000000|5300000000
2023-01-02 04:29:15|10595|953717|TW 8341|19.29B|19290000000|173.00|850,515|-13.28%|26|2023-02-24|15/12/2022||2.35||963500000|2022-11-04|15/09/2022|1.69|2.4|910000000|920000000
2023-01-02 04:29:19|10596|18256|NS KARU|91.11B|91110000000|113.95|7,045,838|148.52%|28|2023-02-02|15/12/2022||1.80||9750000000|2022-10-21|15/09/2022|3.1|3.08|10630000000|10530000000
2023-01-02 04:29:22|10597|18403|NS SRID|31.3B|31300000000|346.95|584,830|-21.74%|28|2023-02-02|15/12/2022||5.30||8014000000|2022-11-14|15/09/2022|0.00|0.00|8970000000|9990000000
2023-01-02 04:29:26|10598|985148|EGX CLHO|7.83B|7830000000|5.32|2,493,252|8.13%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|0.05||695000000|695000000
2023-01-02 04:29:27|10599|1096080|HK 1911|4.62B|4620000000|8.12|879,991|-45.06%|0||
2023-01-02 04:29:30|10600|943499|HK 1600|3.74B|3740000000|3.90|909,896|-53.68%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2023-01-02 04:29:33|10601|102505|BK ESSO|43.61B|43610000000|12.60|23,975,630|71.43%|27|2023-02-27|15/12/2022||0.18|||2022-11-09|15/09/2022|-0.9|-0.9|65590000000|65590000000
2023-01-02 04:29:35|10602|19583|IS TKFEN|18.26B|18260000000|49.26|17,934,985|150.95%|38|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|1.99||8220000000|8220000000
2023-01-02 04:29:39|10603|42644|AT HEPr|2.32B|2320000000|7.59|104,512|22.03%|38|2023-02-23|15/12/2022||-0.25||3630000000|2022-11-10|15/09/2022|0.83|0.59|4190000000|3710000000
2023-01-02 04:29:48|10604|1093999|KS 298000|316.19B|316190000000|97,300|23,324|-66.89%|20|2023-04-03|15/12/2022||19730||758700000000|2022-11-17|15/09/2022|-47768.17|18558|733600000000|733600000000
2023-01-02 04:29:51|10605|979768|KQ 092040|366.61B|366610000000|19,000|96,006|-39.06%|25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|25.31||38910000000|
2023-01-02 04:29:53|10606|1156019|HK 9909|1.93B|1930000000|6.46|3,920,608|-55.45%|0||
2023-01-02 04:29:56|10607|50507|BVMF ANIM3|1.49B|1490000000|3.86|4,974,566|-54.05%|26|2023-03-27|15/12/2022||-0.2725||890410000|2022-11-14|15/09/2022|-0.08|-0.08|905200000|905150000
2023-01-02 04:29:59|10608|969094|HK 3813|3.88B|3880000000|0.750|1,714,237|-34.21%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2023-01-02 04:30:02|10609|13696|MCX NMTP|83.17B|83170000000|4.500|3,955,283|-33.33%|30|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022||||
2023-01-02 04:30:05|10610|943449|HK 0579|15.17B|15170000000|1.840|3,792,115|-27.27%|15|2023-03-28|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 04:30:09|10611|100071|HK 0934|7.33B|7330000000|2.95|2,431,910|-3.59%|27|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:30:12|10612|980727|BE TTAt|403.39M|403390000|0.2240|14,802|-10.4%|0||
2023-01-02 04:30:15|10613|13218|QE QANC|3.16B|3160000000|4.840|194,830|-5.1%|31|2023-01-26|15/12/2022|||||2022-11-28|15/09/2022|0.09||165100000|
2023-01-02 04:30:19|10614|12889|EGX TMGH|20.61B|20610000000|9.99|4,694,133|10.14%|38|2023-02-27|15/12/2022||||5176000000|2022-11-30|15/09/2022|0.43|0.43|5480000000|6820000000
2023-01-02 04:30:22|10615|1131567|HK 6055|8.05B|8050000000|11.64|1,267,638|-25.86%|9|2022-08-26|15/06/2022|0.32||3870000000||2022-03-14|15/12/2021|0.83||4370000000|
2023-01-02 04:30:34|10616|37730|WA ATTP|3.92B|3920000000|39.48|74,746|16.8%|38|2023-04-25|15/12/2022|||||2022-11-09|15/09/2022|-0.53||4810000000|5070000000
2023-01-02 04:30:36|10617|1162598|HK 9997|9.87B|9870000000|8.10|1,180,788|2.02%|0||
2023-01-02 04:30:40|10618|992657|TW 3413|17.69B|17690000000|178.50|628,393|-30%|26|2023-02-24|15/12/2022||6.99||4080000000|2022-11-09|15/09/2022|7.03|7.03|4060000000|4060000000
2023-01-02 04:30:43|10619|1062839|IS MPARK|18.76B|18760000000|90.20|945,424|202.08%|25|2023-03-07|15/12/2022|||||2022-11-07|15/09/2022|2.22||2480000000|2520000000
2023-01-02 04:30:47|10620|999097|HK 0581|5.32B|5320000000|1.430|3,026,763|-39.15%|14|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:30:50|10621|18033|NS BASF|122.13B|122130000000|2,825.00|19,017|-6.97%|26|2023-01-31|15/12/2022||28.80||30307000000|2022-11-10|15/09/2022|26.1||35820000000|
2023-01-02 04:30:53|10622|43922|KS 026890|216.88B|216880000000|5,120|131,324|-64.08%|24|2023-03-01|15/12/2022|||||2022-11-15|15/09/2022|139||18010000000|
2023-01-02 04:30:57|10623|100051|HK 0743|5.77B|5770000000|3.68|526,022|-26.1%|20|2023-03-22|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 04:31:00|10624|103155|TW 1736|21.03B|21030000000|69.50|3,049,908|23.45%|26|2023-03-01|15/12/2022||1.21||11290000000|2022-11-01|15/09/2022|0.74|0.74|8030000000|8030000000
2023-01-02 04:31:03|10625|947275|NS BAMN|87.59B|87590000000|2,705.05|42,160|-20.44%|31|2023-02-01|15/12/2022||||5534000000|2022-10-27|15/09/2022|29|32.8|6280000000|5940000000
2023-01-02 04:31:06|10626|19509|IS MGROS|26.52B|26520000000|146.50|3,503,196|286.14%|38|2023-03-08|15/12/2022||1.21||19500000000|2022-11-18|15/09/2022|4.46|3.24|21820000000|20570000000
2023-01-02 04:31:09|10627|1008732|HK 2001|5.97B|5970000000|3.84|5,007,485|16.36%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2023-01-02 04:31:12|10628|50002|HK 1333|11.88B|11880000000|1.680|2,946,000|0%|15|2023-03-27|15/12/2022|||||2022-11-04|15/09/2022||||
2023-01-02 04:31:15|10629|18741|BVMF MYPK3|1.78B|1780000000|11.77|1,730,421|-19.48%|38|2023-03-09|15/12/2022||0.3415||3630000000|2022-11-09|15/09/2022|0.46|0.6365|4320000000|4320000000
2023-01-02 04:31:19|10630|12888|EGX SWDY|25.73B|25730000000|11.95|3,024,867|21.57%|38|2023-03-01|15/12/2022||||24593000000|2022-11-15|15/09/2022|0.56||19130000000|19130000000
2023-01-02 04:31:23|10631|103255|TW 2355|11.43B|11430000000|28.75|996,964|-21.66%|26|2023-03-01|15/12/2022||0.4539||4560000000|2022-11-11|15/09/2022|0.52|0.4497|4270000000|4300000000
2023-01-02 04:31:26|10632|1082079|HK 6100|4.8B|4800000000|9.18|730,379|-51.53%|12|2023-03-18|15/12/2022|||||2022-11-25|15/09/2022||||
2023-01-02 04:31:33|10633|103389|TW 2605|11.71B|11710000000|20.00|3,730,792|-31.51%|26|2023-03-30|15/12/2022||0.47||1290000000|2022-11-09|15/09/2022|-0.17|0.42|1020000000|1210000000
2023-01-02 04:31:36|10634|1012379|TWO 4162|17.96B|17960000000|125.00|12,759|72.18%|26|2023-03-01|15/12/2022||0.96||252000000|2022-11-30|15/09/2022|0.61|0.85|154900000|225000000
2023-01-02 04:31:38|10635|1117969|HK 1890|6.24B|6240000000|3.10|4,232,975|-3.43%|0||
2023-01-02 04:31:41|10636|950273|KL GNIC|769.86M|769860000|1.160|959,460|-28.49%|26|2023-02-22|15/12/2022|||||2022-10-25|15/09/2022|0.018|0.017|46000000|46000000
2023-01-02 04:31:45|10637|43462|KS 073240|877.58B|877580000000|2,780|274,978|-39.15%|38|2023-02-10|15/12/2022||198.00||840000000000|2022-11-14|15/09/2022|-120.85|40.00|977600000000|748000000000
2023-01-02 04:31:48|10638|1061667|KQ 166090|606.41B|606410000000|32,300|108,543|-48.73%|24|2023-03-01|15/12/2022||||76300000000|2022-10-26|15/09/2022|970.11||71000000000|71000000000
2023-01-02 04:31:51|10639|979582|KQ 065660|143.05B|143050000000|14,600|21,832|-76.83%|23|2022-11-10|15/09/2022|-155.06||1550000000||2022-08-10|15/06/2022|-220.18||1780000000|
2023-01-02 04:31:55|10640|103360|TW 2501|17.68B|17680000000|15.25|769,252|-20.78%|26|2023-03-31|15/12/2022|||||2022-11-16|15/09/2022|0.38||4580000000|
2023-01-02 04:31:58|10641|103196|TW 2031|13.78B|13780000000|42.90|2,076,652|-26.29%|26|2023-03-01|15/12/2022||0.26||4410000000|2022-11-30|15/09/2022|-0.48|-0.48|4260000000|4260000000
2023-01-02 04:32:01|10642|993203|NS PNBH|93.56B|93560000000|549.50|1,019,679|7.71%|26|2023-01-20|15/12/2022||14.44||5270000000|2022-11-30|15/09/2022|15.59|15.59|7200000000|6590000000
2023-01-02 04:32:05|10643|18302|NS NCCL|54.78B|54780000000|87.60|5,318,830|18.98%|38|2023-02-10|15/12/2022||||24852000000|2022-11-08|15/09/2022|2.09|1.4|34050000000|27230000000
2023-01-02 04:32:07|10644|1166255|KQ 294090|454.55B|454550000000|14,600|169,521|-39.18%|12|2022-11-14|15/09/2022|-176.21||3480000000||2022-08-16|15/06/2022|-290.63||663800000|
2023-01-02 04:32:10|10645|1169011|BVMF INTB3|9.98B|9980000000|30.45|1,294,655|10.26%|12|2023-03-20|15/12/2022||0.435||1360000000|2022-10-31|15/09/2022|0.3756|0.3303|1130000000|1130000000
2023-01-02 04:32:14|10646|17995|NS ALOK|76.71B|76710000000|15.550|2,245,302|-39.61%|27|2023-02-16|15/12/2022|||||2022-10-15|15/09/2022|-0.39||16990000000|
2023-01-02 04:32:17|10647|953529|LON LNTAq|863.06M|863060000|1.50|2,897|-40.12%|20|2023-02-22|15/12/2022||||162060000000|2022-10-24|15/09/2022||||134350000000
2023-01-02 04:32:20|10648|41661|KL CAPI|2.6B|2600000000|0.625|4,485,237|-20.89%|38|2023-03-27|15/12/2022||-0.0678||4640000000|2022-11-21|15/09/2022|-0.161|-0.189|1960000000|1960000000
2023-01-02 04:32:23|10649|100272|NS VAIB|51.04B|51040000000|309.75|174,540|-46.98%|25|2023-01-30|15/12/2022|||||2022-10-27|15/09/2022|1.37||6460000000|
2023-01-02 04:32:26|10650|950325|KL IOIP|5.84B|5840000000|1.060|889,715|-3.64%|26|2023-02-24|15/12/2022|||||2022-11-23|15/09/2022|0.116||691500000|
2023-01-02 04:32:29|10651|990647|HK 1176|6.5B|6500000000|0.900|3,941,768|-44.44%|14|2022-08-30|15/06/2022|-0.07||1340000000||2022-03-30|15/12/2021|-0.04||1400000000|
2023-01-02 04:32:33|10652|37811|WA GPW|1.49B|1490000000|35.52|58,719|-14.24%|38|2023-03-01|15/12/2022|||||2022-11-23|15/09/2022|0.74||88400000|87170000
2023-01-02 04:32:36|10653|43575|KS 001060|419.69B|419690000000|18,750|74,853|-16.67%|26|2023-03-01|15/12/2022||||179700000000|2022-11-09|15/09/2022|347.34||168400000000|169430000000
2023-01-02 04:32:39|10654|978765|NS THYO|32.5B|32500000000|615.00|219,711|-44.14%|26|2023-03-01|15/12/2022||3.95||1360000000|2022-11-14|15/09/2022|4.2|4.54|1350000000|1360000000
2023-01-02 04:32:43|10655|1056491|BVMF ZAMP3|1.47B|1470000000|5.45|1,426,947|-8.86%|24|2023-02-23|15/12/2022||0.178||1000000000|2022-11-10|15/09/2022|-0.13|-0.0888|909000000|909000000
2023-01-02 04:32:45|10656|102384|PS RRHI|79.66B|79660000000|53.850|424,784|-17.66%|27|2023-04-11|15/12/2022||1.05||47870000000|2022-11-03|15/09/2022|1.05|0.9025|44720000000|44720000000
2023-01-02 04:32:48|10657|39850|NS BACO|24.62B|24620000000|167.50|523,815|-16.01%|40|2023-01-12|15/12/2022||3.2||2580000000|2022-11-09|15/09/2022|2.2|2.17|2300000000|2290000000
2023-01-02 04:32:52|10658|19431|IS GUBRF|89.95B|89950000000|264.30|4,249,125|243.92%|35|2023-03-09|15/12/2022|||||2022-11-09|15/09/2022|1.07||6490000000|
2023-01-02 04:32:55|10659|18035|NS BEML|125.99B|125990000000|1,516.90|80,856|11.38%|31|2023-02-10|15/12/2022||||9040000000|2022-11-09|15/09/2022|3.9|3.9|8050000000|8050000000
2023-01-02 04:32:59|10660|19370|IS DOHOL|27.65B|27650000000|10.580|179,629,682|302.97%|37|2023-03-03|15/12/2022|||||2022-11-09|15/09/2022|0.64||13070000000|
2023-01-02 04:33:02|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||||
2023-01-02 04:33:04|10662|1166991|HK 9993|13.03B|13030000000|3.79|2,325,329|-8.67%|0||
2023-01-02 04:33:07|10663|979452|KQ 052400|197.11B|197110000000|16,200|127,984|-49.92%|24|2023-02-20|15/12/2022|||||2022-11-11|15/09/2022|892.65||56990000000|
2023-01-02 04:33:10|10664|980648|BE NFSt|1.67B|1670000000|1.130|-|16.49%|0||
2023-01-02 04:33:13|10665|1052402|NYSE QD|227.23M|227230000|0.953|618,870|-1.66%|24|2023-03-15|15/12/2022||0.7007||271140000|2022-11-21|15/09/2022|-2.64|0.8281|110160000|243960000
2023-01-02 04:33:15|10666|102222|PS DMC|159.33B|159330000000|12.000|8,983,567|55.64%|27|2023-03-09|15/12/2022|||||2022-11-15|15/09/2022|0.55||32830000000|32830000000
2023-01-02 04:33:21|10667|979653|KQ 074600|615.14B|615140000000|23,300|227,442|-18.01%|26|2023-04-03|15/12/2022||527.30||196120000000|2022-11-14|15/09/2022|788.56|674.43|203900000000|203900000000
2023-01-02 04:33:24|10668|1012843|TW 6541|12.38B|12380000000|35.10|1,045,407|-39.59%|24|2023-03-01|15/12/2022||-0.92||3000000|2022-11-30|15/09/2022|-1.15|-0.95|8330000|3000000
2023-01-02 04:33:27|10669|1072173|KQ 042000|219.96B|219960000000|9,840|89,532|-63.76%|24|2023-04-03|15/12/2022||-26.77||85910000000|2022-11-14|15/09/2022|-218.35|-248.31|69770000000|77700000000
2023-01-02 04:33:31|10670|43387|KS 012630|309.74B|309740000000|5,280|60,401|-47.18%|36|2023-02-01|15/12/2022|||||2022-11-14|15/09/2022|262.06||1166800000000|
2023-01-02 04:33:34|10671|1095935|HK 2552|3.6B|3600000000|3.74|3,895,640|-1.32%|4|2023-03-14|15/12/2022||0.054||525260000|2022-08-19|15/06/2022||-0.20||
2023-01-02 04:33:37|10672|50069|HK 2877|5.73B|5730000000|7.59|1,076,837|10.16%|23|2023-03-30|15/12/2022||0.416|||2022-11-30|15/09/2022||||
2023-01-02 04:33:40|10673|29589|NYSE TGS|3.45B|3450000000|11.800|140,390|165.77%|29|2023-03-07|15/12/2022||-0.21|||2022-11-07|15/09/2022|0.1932|0.23|192700000|193100000
2023-01-02 04:33:42|10674|1167308|BVMF AERI3|861.68M|861680000|1.13|6,601,244|-82.69%|14|2023-02-07|15/12/2022|||||2022-11-10|15/09/2022|-0.03||625600000|626000000
2023-01-02 04:33:44|10675|962574|BVMF AESB3|6.23B|6230000000|9.66|2,108,347|-11.35%|27|2023-02-22|15/12/2022||0.4399||687960000|2022-11-03|15/09/2022|0.2084|0.2215|786560000|726100000
2023-01-02 04:33:47|10676|1161013|HK 9983|3.21B|3210000000|3.04|2,329,749|-39.44%|0||
2023-01-02 04:33:50|10677|19513|IS OYAKC|24.38B|24380000000|21.020|20,417,879|166.08%|35|2023-02-14|15/12/2022|||||2022-10-28|15/09/2022|0.59||3480000000|
2023-01-02 04:33:58|10678|979379|KQ 045390|220.23B|220230000000|3,025|2,765,375|-45.42%|23|2022-11-14|15/09/2022|21.08||19520000000||2022-08-12|15/06/2022|29.96||26020000000|
2023-01-02 04:34:01|10679|979662|KQ 078130|283.31B|283310000000|2,200|1,155,831|-45.76%|23|2022-11-14|15/09/2022|-45||28000000000||2022-08-16|15/06/2022|-8.77||29070000000|
2023-01-02 04:34:03|10680|943443|HK 0468|1.95B|1950000000|1.46|2,391,920|-48.77%|6|2023-03-28|15/12/2022|||||2018-04-23|15/12/2017|0.13||1270000000|
2023-01-02 04:34:05|10681|18756|BVMF POMO4|2.45B|2450000000|2.83|6,052,152|-7.21%|35|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|0.06|0.03|1520000000|1520000000
2023-01-02 04:34:08|10682|979766|KQ 091700|462.48B|462480000000|7,910|254,420|-39.55%|27|2023-03-01|15/12/2022||169.37||287120000000|2022-10-31|15/09/2022|267.56|277.77|301250000000|301220000000
2023-01-02 04:34:11|10683|1163131|HK 1477|6.18B|6180000000|9.81|387,284|-43.94%|0||
2023-01-02 04:34:14|10684|950210|KL DUFU|948.73M|948730000|1.79|2,573,200|-58.28%|24|2023-02-28|15/12/2022|||||2022-11-01|15/09/2022|0.03||74720000|
2023-01-02 04:34:17|10685|979274|KQ 036930|553.16B|553160000000|10,550|541,964|-49.29%|26|2023-02-01|15/12/2022||||88600000000|2022-11-14|15/09/2022|653.74||105600000000|105600000000
2023-01-02 04:34:20|10686|980078|KQ 214450|611.52B|611520000000|68,000|39,210|-15.61%|26|2023-01-30|15/12/2022||1312||51970000000|2022-11-14|15/09/2022|1720.64|1429|46200000000|46200000000
2023-01-02 04:34:23|10687|100104|HK 1668|6.41B|6410000000|0.560|12,007,420|-23.29%|14|2022-11-28|15/09/2022|0.02||3260000000||2022-07-03|15/03/2022|0.01||4150000000|
2023-01-02 04:34:26|10688|40451|IS BERA|10.28B|10280000000|30.100|14,162,094|211.81%|23|2022-11-08|15/09/2022|1.75||2400000000||2022-08-18|15/06/2022|1.09||2120000000|
2023-01-02 04:34:29|10689|43394|KS 049770|513.26B|513260000000|154,500|3,388|-19.28%|36|2023-02-09|15/12/2022||||974100000000|2022-11-14|15/09/2022|7408.53||1121800000000|1098430000000
2023-01-02 04:34:32|10690|979665|KQ 078160|238.95B|238950000000|14,850|46,657|-29.91%|24|2023-03-01|15/12/2022||||16100000000|2022-11-04|15/09/2022|990.92||14700000000|14700000000
2023-01-02 04:34:36|10691|979796|KQ 095610|272.77B|272770000000|15,450|67,178|-47.23%|27|2023-04-03|15/12/2022||2873||74850000000|2022-11-14|15/09/2022|833.49||91800000000|89500000000
2023-01-02 04:34:39|10692|986320|NS DIBL|31.9B|31900000000|218.45|322,165|-50.99%|28|2023-02-10|15/12/2022|||||2022-11-14|15/09/2022|2.2|-0.6|22620000000|23520000000
2023-01-02 04:34:42|10693|19436|IS HEKTS|95.18B|95180000000|37.620|40,189,387|627.22%|24|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022|0.03||1530000000|
2023-01-02 04:34:45|10694|101633|JK WIKA|7.22T|7220000000000|805|10,940,385|-27.6%|26|2023-03-23|15/12/2022|||||2022-11-01|15/09/2022|-1.63||5608000000000|
2023-01-02 04:34:49|10695|37759|WA CIEP|2.18B|2180000000|41.46|60,215|-1.29%|36|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|1.62||1410000000|1290000000
2023-01-02 04:34:52|10696|1062273|IS ENJSA|42.59B|42590000000|36.06|26,919,325|201.72%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.02||22590000000|22590000000
2023-01-02 04:34:55|10697|101631|JK WSKT|10.54T|10540000000000|366|16,828,825|-43.31%|26|2023-02-16|15/12/2022||16.54|||2022-11-03|15/09/2022|8.23|-11.89|4213300000000|4213300000000
2023-01-02 04:34:57|10698|947439|NS CEAT|66.39B|66390000000|1,647.95|200,720|35.61%|32|2023-02-01|15/12/2022||14.20||27030000000|2022-11-07|15/09/2022|6.85|5.71|28950000000|28930000000
2023-01-02 04:35:00|10699|946381|HK 0520|9.67B|9670000000|8.88|15,518,621|45.81%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2023-01-02 04:35:03|10700|1006224|KQ 183300|428.44B|428440000000|42,200|34,449|-37.03%|26|2023-03-01|15/12/2022||1367||78000000000|2022-11-11|15/09/2022|1396.55|1265|75200000000|73000000000
2023-01-02 04:35:06|10701|1142501|KQ 319660|428.55B|428550000000|15,100|233,584|-42.42%|15|2023-04-03|15/12/2022||||117400000000|2022-11-11|15/09/2022|2398.1||142100000000|122200000000
2023-01-02 04:35:09|10702|1142482|KQ 299660|137.7B|137700000000|11,750|47,410|-75.56%|18|2022-11-11|15/09/2022|-404.36||||2022-08-12|15/06/2022|-428.69|||
2023-01-02 04:35:13|10703|19433|IS HALKB|66.04B|66040000000|13.29|172,020,592|194.68%|37|2023-02-13|15/12/2022||1.78||16300000000|2022-11-11|15/09/2022|0.8681|0.8662|25010000000|25010000000
2023-01-02 04:35:17|10704|18178|NS HEGL|41.43B|41430000000|1,072.60|260,303|-42.38%|31|2023-02-08|15/12/2022||||6728000000|2022-11-11|15/09/2022|33.66||5980000000|5980000000
2023-01-02 04:35:20|10705|958368|KL SCOG|2.01B|2010000000|1.560|523,912|0%|26|2023-02-23|15/12/2022|||||2022-11-22|15/09/2022|0.018||469300000|
2023-01-02 04:35:24|10706|992737|KQ 217270|477.34B|477340000000|10,750|67,933|-61.25%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-382||7310000000|
2023-01-02 04:35:27|10707|990500|HK 0863|1.37B|1370000000|3.12|491,761|-65.33%|12|2022-08-25|15/06/2022|-0.73||36280000||2022-03-29|15/12/2021|-0.5||199200000|
2023-01-02 04:35:29|10708|945149|DFM AMANT|2.1B|2100000000|0.850|939,985|-26.09%|24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022|-0||87180000|
2023-01-02 04:35:33|10709|979433|KQ 050890|352.95B|352950000000|5,730|454,638|-11.57%|24|2023-01-18|15/12/2022||||81200000000|2022-11-14|15/09/2022|253.67||142600000000|142600000000
2023-01-02 04:35:38|10710|1155950|HK 9928|1.02B|1020000000|1.03|11,237,512|-64.36%|11|2023-03-14|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:35:41|10711|979110|KQ 018000|198.65B|198650000000|1,590|347,154|-41.92%|25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-40.53||36290000000|
2023-01-02 04:35:45|10712|103161|TW 1789|20.48B|20480000000|25.45|1,714,529|3.25%|34|2023-02-24|15/12/2022||0.08||780000000|2022-11-07|15/09/2022|0.08|0.1|705000000|775000000
2023-01-02 04:35:48|10713|103250|TW 2349|5.28B|5280000000|7.610|1,063,537|-35.23%|33|2023-03-01|15/12/2022|||||2022-10-26|15/09/2022|0.01||2090000000|
2023-01-02 04:35:52|10714|104349|PSX UBL|123.34B|123340000000|100.75|591,119|-26.23%|26|2023-02-22|15/12/2022||||38015000000|2022-10-20|15/09/2022|5.32|6.59|37110000000|35714000000
2023-01-02 04:35:55|10715|979343|KQ 041960|455.52B|455520000000|6,910|105,402|-19.67%|23|2022-11-14|15/09/2022|-15.37||8100000000||2022-08-12|15/06/2022|17.32||11570000000|
2023-01-02 04:35:58|10716|990208|HK 0305|2.8B|2800000000|0.850|2,317,344|-49.4%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2023-01-02 04:36:02|10717|41674|KL PREI|3.73B|3730000000|1.210|509,143|-3.2%|26|2023-01-26|15/12/2022||7.00|||2022-10-27|15/09/2022|0.02||143600000|
2023-01-02 04:36:04|10718|943501|HK 1622|5.75B|5750000000|1.61|2,495,613|-38.31%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2023-01-02 04:36:07|10719|1089235|KQ 226950|276.12B|276120000000|21,400|62,704|-48.54%|23|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-479.36||4440000000|
2023-01-02 04:36:10|10720|1169005|NS INDG|61.96B|61960000000|1,308.95|84,050|-38.61%|12|2023-03-01|15/12/2022||||3190000000|2022-11-30|15/09/2022|2.38|3.15|2430000000|2450000000
2023-01-02 04:36:13|10721|13204|QE GISS|2.71B|2710000000|1.459|5,878,521|-14.98%|35|2023-02-16|15/12/2022|||||2022-10-28|15/09/2022|0.05|0.055|926900000|922050000
2023-01-02 04:36:16|10722|959123|BMV NEMAKA|16.98B|16980000000|5.56|3,144,498|-8.55%|29|2023-02-15|15/12/2022||0.1052|||2022-10-18|15/09/2022|0.16|0.17|24390000000|20610000000
2023-01-02 04:36:20|10723|19601|IS ULKER|14.95B|14950000000|43.72|13,470,182|150.83%|38|2023-03-08|15/12/2022||-0.48||5730000000|2022-11-10|15/09/2022|-0.63|-0.46|7220000000|7030000000
2023-01-02 04:36:23|10724|945158|NS PLMD|86.22B|86220000000|897.00|51,336|-6.41%|26|2023-01-26|15/12/2022|||||2022-11-04|15/09/2022|4.5|4.5|2750000000|2750000000
2023-01-02 04:36:26|10725|946714|NS JCHA|30.21B|30210000000|1,113.95|20,923|-44.16%|26|2023-02-07|15/12/2022||3.00||4680000000|2022-10-19|15/09/2022|-19.5|-19.68|3080000000|3080000000
2023-01-02 04:36:31|10726|19528|IS OTKAR|24.91B|24910000000|1,038.00|246,638|206.52%|27|2023-02-03|15/12/2022|||||2022-11-03|15/09/2022|2.41||1470000000|1640000000
2023-01-02 04:36:34|10727|1162796|NASDAQ EBON|18.27M|18270000|2.910|28,407|-90.58%|1|2022-11-17|15/06/2022|-0.05||25060000||
2023-01-02 04:36:37|10728|102564|BK KSL|16.32B|16320000000|3.700|3,569,157|2.21%|26|2023-03-13|15/01/2023|||||2023-01-02|15/10/2022||||
2023-01-02 04:36:43|10729|18120|NS EPLI|54.46B|54460000000|170.85|521,426|-17.66%|26|2023-02-02|15/12/2022||||8960000000|2022-11-05|15/09/2022|1.5|1.28|9480000000|9480000000
2023-01-02 04:36:45|10730|1062260|KS 284740|655.85B|655850000000|28,650|18,361|-25.64%|22|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|1945.64||250200000000|
2023-01-02 04:36:49|10731|43968|KS 057050|617.03B|617030000000|51,800|15,436|-16.25%|32|2023-02-07|15/12/2022||1883||436400000000|2022-11-14|15/09/2022|3550.79|2108|430050000000|430050000000
2023-01-02 04:36:52|10732|43736|KS 006060|192.94B|192940000000|3,735|116,513|-37.3%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|262.09||507900000000|
2023-01-02 04:36:56|10733|18622|BVMF BRPR3|3.03B|3030000000|6.53|2,705,616|-9.61%|38|2023-02-07|15/12/2022||0.0809|||2022-11-03|15/09/2022|0.1|0.0747|84800000|46400000
2023-01-02 04:38:00|10734|21090|NYSE SOL|282.75M|282750000|4.520|663,530|-24.16%|36|2023-03-23|15/12/2022||0.0775||46590000|2022-12-06|15/09/2022|0.04|0.0425|28900000|28900000
2023-01-02 04:38:05|10735|103052|TW 1444|9.65B|9650000000|10.20|2,674,812|-9.73%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.22||3290000000|
2023-01-02 04:38:07|10736|1010624|HK 1257|4.36B|4360000000|2.11|4,086,588|-27.99%|13|2023-02-27|15/12/2022|||||2022-08-08|15/06/2022|0.18|||
2023-01-02 04:38:10|10737|1166246|HK 6988|4.99B|4990000000|2.15|27,056,258|-17.31%|10|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022|||1030000000|
2023-01-02 04:38:13|10738|41639|KL UMWS|4.05B|4050000000|3.47|640,587|16.84%|38|2023-02-27|15/12/2022||0.1035||2880000000|2022-11-28|15/09/2022|0.086|0.086|4060000000|4060000000
2023-01-02 04:38:15|10739|1030904|KL LOTT|3.26B|3260000000|1.420|1,211,770|-40.83%|24|2023-02-01|15/12/2022|||||2022-10-26|15/09/2022|-0.1561|-0.1487|2370000000|2370000000
2023-01-02 04:38:18|10740|1166438|HK 6998|1.02B|1020000000|2.66|293,005|-62.54%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2023-01-02 04:38:22|10741|41672|KL BUAB|2.81B|2810000000|0.480|11,727,875|2.13%|33|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|0.025||653100000|
2023-01-02 04:38:25|10742|43758|KS 007460|435.29B|435290000000|572|14,280,527|-66.05%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-41.63||27680000000|
2023-01-02 04:38:28|10743|41450|SN FORUS|305.51B|305510000000|1,182.00|24,360.15|7.45%|30|2023-03-06|15/12/2022|||||2022-11-21|15/09/2022|17.31||68900000000|
2023-01-02 04:38:35|10744|996172|BVMF PARD3|2.67B|2670000000|21.05|595,784|9.07%|25|2023-03-28|15/12/2022||0.2882||521910000|2022-11-10|15/09/2022|0.36|0.36|527000000|527000000
2023-01-02 04:38:38|10745|100097|HK 1234|4.54B|4540000000|3.76|380,721|-13.76%|9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2023-01-02 04:38:41|10746|103454|TW 2905|13.24B|13240000000|15.15|454,755|-33.11%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.71||36550000000|
2023-01-02 04:38:43|10747|102349|PS VLL|20.95B|20950000000|1.650|4,045,633|-53.26%|27|2023-03-21|15/12/2022||0.0256||862420000|2022-11-11|15/09/2022|0.4704|0.4704|6620000000|6620000000
2023-01-02 04:38:46|10748|1061947|NYSE ZEPP|91.52M|91520000|1.45|73,404|-70.31%|23|2023-03-16|15/12/2022||1.34||1460000000|2022-11-21|15/09/2022|-0.04|0.59|1200000000|1330000000
2023-01-02 04:38:49|10749|103172|TW 1905|17.55B|17550000000|16.15|809,452|-34.88%|26|2023-03-29|15/12/2022|||||2022-11-10|15/09/2022|0.26|0.09|6160000000|4940000000
2023-01-02 04:38:51|10750|1167072|HK 2126|1.73B|1730000000|4.35|1,264,998|-67.63%|0||
2023-01-02 04:38:55|10751|13801|WA EUR|1.89B|1890000000|13.60|163,127|25.46%|38|2023-03-02|15/12/2022|||||2022-11-10|15/09/2022|0.24||8270000000|8300000000
2023-01-02 04:38:59|10752|50114|JO OCEJ|7.68B|7680000000|6,329|83,825|13.95%|16|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000|2022-06-02|15/03/2022|1.2||3180000000|
2023-01-02 04:39:03|10753|993741|BMV DANHOS13|35.84B|35840000000|23.400|672,195|4.95%|26|2023-02-16|15/12/2022||0.6246||1620000000|2022-10-20|15/09/2022|0.51|0.506|1350000000|1350000000
2023-01-02 04:39:06|10754|990094|HK 0120|14.34B|14340000000|1.650|1,502,215|-2.94%|14|2022-08-25|15/06/2022|0.01||1030000000||2022-03-31|15/12/2021|||1580000000|
2023-01-02 04:39:09|10755|943437|HK 0337|2.08B|2080000000|0.75|3,153,463|-50%|6|2023-03-29|15/12/2022|||||2018-04-19|15/12/2017|0.39||9860000000|
2023-01-02 04:39:11|10756|942338|HK 0095|6.58B|6580000000|1.290|10,592,548|-5.84%|6|2023-03-30|15/12/2022|||||2018-04-20|15/12/2017|0.12||2370000000|
2023-01-02 04:39:15|10757|103222|TW 2231|18.51B|18510000000|138.00|877,304|-19.47%|26|2023-03-30|15/12/2022||1.25||1090000000|2022-11-30|15/09/2022|1.16|1.11|951000000|951000000
2023-01-02 04:39:18|10758|104193|PSX HPWR|81.82B|81820000000|63.08|3,370,680|-11.58%|26|2023-02-20|15/12/2022||||46267000000|2022-10-27|15/09/2022|7.14|7.33|29590000000|24640000000
2023-01-02 04:39:21|10759|103180|TW 2009|10.75B|10750000000|29.90|6,416,154|-32.2%|26|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022|0.49||720500000|
2023-01-02 04:39:24|10760|1087961|BO FINO|176.73B|176730000000|5,764.95|5,043|54.61%|21|2023-03-01|15/12/2022||||6980000000|2022-11-14|15/09/2022|66.1|66.08|9190000000|8890000000
2023-01-02 04:39:28|10761|1094001|KS 298040|726.32B|726320000000|73,900|100,769|34.82%|20|2023-03-27|15/12/2022||2203||1414200000000|2022-10-28|15/09/2022|2743.52|2182|786300000000|786300000000
2023-01-02 04:39:31|10762|39840|BO SPJT|23.23B|23230000000|38.80|339,279|-42.88%|26|2023-02-13|15/12/2022||-8.27||17991000000|2022-11-14|15/09/2022|-14|-9.6|19530000000|21420000000
2023-01-02 04:39:34|10763|43431|KS 003240|599.24B|599240000000|737,000|665|-29.53%|33|2023-02-08|15/12/2022|||||2022-11-14|15/09/2022|-13465||643800000000|
2023-01-02 04:39:38|10764|1008701|KQ 265520|275.8B|275800000000|17,950|66,779|-27.78%|25|2023-04-03|15/12/2022||858.82||160000000000|2022-11-14|15/09/2022|745.3|745.3|122000000000|122000000000
2023-01-02 04:39:40|10765|943463|HK 0818|2.36B|2360000000|0.850|551,102|-17.48%|14|2022-08-11|15/06/2022|0.2||1740000000||2022-03-23|15/12/2021|1.22||4180000000|
2023-01-02 04:39:43|10766|1055339|SN SMU|669.45B|669450000000|116.160|3,406,480|35.07%|25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|6.57||723000000000|
2023-01-02 04:39:45|10767|1163127|HK 6968|3B|3000000000|0.75|109,956,478|-83.59%|0||
2023-01-02 04:39:48|10768|50517|BVMF TUPY3|3.94B|3940000000|27.35|857,885|37.09%|31|2023-03-28|15/12/2022||0.9192||2360000000|2022-11-18|15/09/2022|1.34|0.9254|2690000000|2640000000
2023-01-02 04:39:51|10769|101605|JK TINS|8.68T|8680000000000|1,165|15,294,468|-19.59%|26|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022|8.6||2702900000000|
2023-01-02 04:39:54|10770|104160|PSX FAUF|125.58B|125580000000|98.71|520,173|-1.55%|26|2023-02-02|15/12/2022|||||2022-10-27|15/09/2022|7.68|3.99|30690000000|24150000000
2023-01-02 04:39:57|10771|1009367|BVMF TEND3|407.85M|407850000|4.22|4,011,311|-74.75%|24|2023-03-09|15/12/2022||-0.898||614720000|2022-11-03|15/09/2022|-0.5887|-0.5887|573200000|582040000
2023-01-02 04:40:00|10772|43938|KS 033180|149.98B|149980000000|665|1,325,611|-74.03%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-185.24||45310000000|
2023-01-02 04:40:03|10773|18441|NS TVEB|64.12B|64120000000|37.40|8,154,451|-17.39%|26|2023-01-17|15/12/2022||1.2||15670000000|2022-10-18|15/09/2022|0.00|0.4|14740000000|13260000000
2023-01-02 04:40:06|10774|1084940|HK 1773|4.35B|4350000000|2.02|7,793,284|5.76%|0||
2023-01-02 04:40:13|10775|986127|NS ADEN|31.69B|31690000000|282.50|114,990|-13.89%|26|2023-02-06|15/12/2022||||1488000000|2022-11-14|15/09/2022|2||1390000000|1390000000
2023-01-02 04:40:16|10776|1169404|BVMF ESPA3|324.83M|324830000|1.33|4,927,916|-83.56%|12|2023-03-01|15/12/2022||0.0778||261290000|2022-11-14|15/09/2022|-0.07|0.0583|227770000|219000000
2023-01-02 04:40:19|10777|979287|KQ 036810|305.7B|305700000000|15,200|125,257|-39.05%|24|2023-02-13|15/12/2022||||68700000000|2022-11-14|15/09/2022|347.88||59070000000|63400000000
2023-01-02 04:40:23|10778|41438|SN ECL|516.12B|516120000000|490.00|765,178.34|-2.39%|31|2023-02-01|15/12/2022||0.04|||2022-10-26|15/09/2022|-0.02|-0.0169|499700000|499000000
2023-01-02 04:40:25|10779|18718|BVMF LEVE3|3.95B|3950000000|30.77|209,466|17.83%|35|2023-03-20|15/12/2022|||||2022-11-11|15/09/2022|1.59||1200000000|1030000000
2023-01-02 04:40:29|10780|950198|KL ATAI|270.64M|270640000|0.225|6,438,293|-63.11%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.003|-0.003|220400000|220400000
2023-01-02 04:40:31|10781|1162593|NASDAQ GTH|101.47M|101470000|1.12|145,393|-81.64%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2023-01-02 04:40:34|10782|103384|TW 2547|8.04B|8040000000|9.13|613,856|-15.85%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.03||1430000000|
2023-01-02 04:40:38|10783|41676|KL SAEN|638.87M|638870000|0.035|17,197,978|-30%|26|2023-03-29|15/01/2023||||453100000|2022-12-08|15/10/2022|0.001||1280000000|1280000000
2023-01-02 04:40:41|10784|979957|KQ 138080|165.53B|165530000000|17,450|36,161|-49.43%|26|2023-02-03|15/12/2022||||19000000000|2022-11-14|15/09/2022|287||19100000000|19100000000
2023-01-02 04:40:44|10785|19526|IS NUHCM|17.68B|17680000000|118.30|251,654|143.73%|24|2023-03-15|15/12/2022|||||2022-11-09|15/09/2022|2.95||2260000000|
2023-01-02 04:40:48|10786|18763|BVMF ENAT3|3.56B|3560000000|13.50|1,482,627|9.68%|38|2023-03-15|15/12/2022||0.4844||864070000|2022-11-10|15/09/2022|0.07|0.07|638180000|638180000
2023-01-02 04:40:51|10787|1050111|NYSE BEST|46.53M|46530000|0.5500|186,635|-87.08%|24|2023-03-07|15/12/2022||-4.75||9950000000|2022-11-16|15/09/2022|-0.59|-5.71|285300000|8000000000
2023-01-02 04:40:55|10788|946388|HK 0698|1.25B|1250000000|0.129|11,685,855|-48.4%|27|2023-03-28|15/12/2022||||4022000000|2022-11-30|15/09/2022||||
2023-01-02 04:40:58|10789|1073018|KS 018250|297.48B|297480000000|20,850|248,639|9.74%|24|2023-04-03|15/12/2022||335.76||156750000000|2022-11-14|15/09/2022|487.58|335.92|161700000000|157850000000
2023-01-02 04:41:01|10790|43373|KS 097230|314.75B|314750000000|3,865|100,266|-51.18%|37|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-246.17||397800000000|
2023-01-02 04:41:04|10791|18589|BVMF ABCB4|4.34B|4340000000|19.64|819,355|31.05%|31|2023-02-10|15/12/2022||0.94||647000000|2022-11-04|15/09/2022|0.93|0.899|617000000|616520000
2023-01-02 04:41:08|10792|949930|JO AFHJ|6.49B|6490000000|525|259,585|16.93%|14|2022-12-05|15/09/2022|0.15||2170000000||2022-06-06|15/03/2022|0.17||2150000000|
2023-01-02 04:41:11|10793|104278|PSX PSO|66.2B|66200000000|143.99|692,158|-20.84%|26|2023-01-26|15/12/2022||30.22||492620000000|2022-10-19|15/09/2022|2.6|17.37|862260000000|836010000000
2023-01-02 04:41:14|10794|41482|SN RIPLEY|268.98B|268980000000|138.93|3,308,642.95|1.04%|34|2023-03-31|15/12/2022|||||2022-12-02|15/09/2022|-6.4|-6.4|469990000000|469990000000
2023-01-02 04:41:17|10795|1054970|HK 2858|6.46B|6460000000|0.970|5,793,500|-20.49%|23|2023-03-21|15/12/2022|||||2022-08-24|15/06/2022||||
2023-01-02 04:41:19|10796|1089260|HK 1672|5.13B|5130000000|4.74|4,571,282|44.07%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2023-01-02 04:41:22|10797|1156250|HK 3718|2.27B|2270000000|0.640|1,815,870|20.75%|9|2022-08-26|15/06/2022|0.04||2390000000||2022-03-29|15/12/2021|0.07||2340000000|
2023-01-02 04:41:26|10798|42626|AT AGNr|476.98M|476980000|5.29|33,122|10.09%|37|2023-03-23|15/12/2022|||||2022-11-10|15/09/2022|1.34||571400000|
2023-01-02 04:41:30|10799|43647|KS 003060|200.48B|200480000000|489|2,042,163|-44.09%|23|2022-11-11|15/09/2022|11.22||16020000000||2022-08-12|15/06/2022|7.76||15230000000|
2023-01-02 04:41:33|10800|19612|IS VESTL|23.9B|23900000000|71.250|18,559,122|184.54%|30|2023-03-09|15/12/2022|||||2022-10-31|15/09/2022|-0.9||14470000000|
2023-01-02 04:41:35|10801|103604|TW 4414|2.39B|2390000000|2.92|29,216,438|-59.44%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:41:38|10802|102359|PS CEB|23.6B|23600000000|38.300|199,715|-9.13%|31|2023-03-24|15/12/2022||5.23||11430000000|2022-11-08|15/09/2022|-4.43|0.4586|16850000000|7250000000
2023-01-02 04:41:42|10803|18093|NS DCBA|39.99B|39990000000|129.20|2,587,924|61.45%|29|2023-01-18|15/12/2022||2.27||5580000000|2022-11-05|15/09/2022|3.6|3.68|5100000000|5100000000
2023-01-02 04:41:44|10804|958338|BVMF GUAR3|3.25B|3250000000|6.52|1,861,934|-32.91%|26|2023-03-14|15/12/2022|||||2022-11-09|15/09/2022|0.01||2010000000|2010000000
2023-01-02 04:41:48|10805|50555|PR TABK|45.9B|45900000000|16,720.00|172|3.85%|32|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:41:52|10806|41613|KL MYRS|1.3B|1300000000|0.295|12,644,283|-16.9%|28|2023-02-27|15/12/2022|||||2022-11-24|15/09/2022|0.005|0.005|860000000|859200000
2023-01-02 04:41:55|10807|1084284|KQ 245620|167.65B|167650000000|1,855|2,118,471|-42%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-108||20720000000|
2023-01-02 04:41:57|10808|12874|EGX ETEL|42.85B|42850000000|25.10|1,578,749|49.67%|38|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|1.4||11870000000|11220000000
2023-01-02 04:42:01|10809|104342|PSX TRGP|59.13B|59130000000|108.42|7,654,170|-8.04%|23|2022-10-28|15/09/2022|10.73||375000||2022-10-04|15/06/2022|9.91|9.90|607000|
2023-01-02 04:42:03|10810|987135|HK 3301|1.89B|1890000000|1.12|18,152,213|-62.67%|6|2023-03-31|15/12/2022|||||2018-04-26|15/12/2017|0.71||18440000000|
2023-01-02 04:42:07|10811|18411|NS SPTL|74.93B|74930000000|795.85|39,145|12.72%|27|2023-01-23|15/12/2022|||||2023-01-19|15/03/2023||||
2023-01-02 04:42:10|10812|1008762|NYSE SOS|25.17M|25170000|2.730|58,722|-93.36%|24|2022-12-12|15/09/2022|||||2022-09-28|15/06/2022|-0||132700000|
2023-01-02 04:42:13|10813|103014|TW 1309|8.91B|8910000000|22.40|1,254,390|-35.17%|26|2023-03-01|15/12/2022||-0.32||4530000000|2022-11-30|15/09/2022|0.09|0.09|4690000000|4690000000
2023-01-02 04:42:17|10814|39923|NS VAKR|29.35B|29350000000|27.85|5,491,166|-37%|25|2023-02-14|15/12/2022|||||2022-10-21|15/09/2022|0.05||2340000000|
2023-01-02 04:42:20|10815|955728|BMV AGUA|14.92B|14920000000|31.49|303,209|14.12%|25|2023-02-16|15/12/2022|||||2022-10-19|15/09/2022|0.36||3540000000|3510000000
2023-01-02 04:42:23|10816|40580|EGX CIRA|7.58B|7580000000|13.00|593,250|-4.48%|24|2023-02-01|15/11/2022||||456000000|2022-11-02|15/08/2022|-0.09||253300000|154000000
2023-01-02 04:42:25|10817|1163132|HK 9979|10.69B|10690000000|6.00|4,680,993|12.36%|0||
2023-01-02 04:42:28|10818|103301|TW 2421|10.71B|10710000000|42.70|2,349,707|-3.83%|26|2023-03-20|15/12/2022||1.01||3770000000|2022-11-04|15/09/2022|1.42|1.33|3660000000|3690000000
2023-01-02 04:42:31|10819|1123318|HK 3316|5.27B|5270000000|19.08|247,549|-12.88%|0||
2023-01-02 04:42:34|10820|50161|JO ZEDJ|2.63B|2630000000|171|1,175,705|-6.51%|18|2023-04-11|15/02/2023|||||2022-10-04|15/08/2022|||9000000|
2023-01-02 04:42:37|10821|1116249|BVMF LOGG3|1.62B|1620000000|16.12|438,619|-36.26%|22|2023-02-07|15/12/2022||0.12||60940000|2022-10-26|15/09/2022|0.245|0.21|59200000|59600000
2023-01-02 04:42:40|10822|969126|BVMF SAPR4|5.43B|5430000000|3.65|2,903,529|0.42%|25|2023-02-07|15/12/2022||0.167||1450000000|2022-11-03|15/09/2022|0.1617|0.1719|1430000000|1420000000
2023-01-02 04:42:43|10823|43621|KS 002320|304.58B|304580000000|20,450|26,165|-29.73%|25|2023-04-03|15/12/2022||4167||759000000000|2022-11-17|15/09/2022|554.7|836.00|707500000000|734000000000
2023-01-02 04:42:47|10824|12880|EGX OCDI|5.39B|5390000000|15.13|130,049|4.78%|38|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.4||1920000000|1920000000
2023-01-02 04:42:51|10825|980046|KQ 206640|238.12B|238120000000|10,200|103,689|-38.39%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|265.99||27750000000|
2023-01-02 04:42:55|10826|979843|KQ 102710|288.61B|288610000000|19,900|60,183|-41.17%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|1276||175200000000|
2023-01-02 04:42:57|10827|959035|HK 0686|5.35B|5350000000|0.239|7,366,517|-18.98%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2023-01-02 04:43:00|10828|1084939|HK 3700|1.88B|1880000000|0.970|7,338,238|-42.26%|20|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:43:03|10829|1165887|BVMF HBSA3|1.72B|1720000000|2.26|4,663,203|-34.49%|15|2023-03-13|15/12/2022|||||2022-11-10|15/09/2022|0.12||500900000|522000000
2023-01-02 04:43:05|10830|39880|NS KVRI|28.95B|28950000000|517.75|165,069|-9.36%|31|2023-02-08|15/12/2022||2.80||1300000000|2022-11-14|15/09/2022|2.8|2.8|1670000000|1670000000
2023-01-02 04:43:09|10831|40604|EGX JUFO|9.22B|9220000000|9.79|1,598,543|27.97%|38|2023-03-01|15/12/2022||||2848000000|2022-11-30|15/09/2022|0.16||3020000000|3020000000
2023-01-02 04:43:12|10832|41699|KL MAHS|1.37B|1370000000|0.565|2,828,112|-18.12%|38|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.019|0.0191|671100000|671070000
2023-01-02 04:43:15|10833|943447|HK 0564|21.07B|21070000000|6.86|1,356,384|-16.34%|30|2023-03-27|15/12/2022||0.3188|||2022-10-26|15/09/2022|0.3047|0.3302|8980000000|
2023-01-02 04:43:18|10834|979807|KQ 097780|96.22B|96220000000|1,370|201,478|-72.06%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-851.18||54710000000|
2023-01-02 04:43:21|10835|940988|KS 027410|316.8B|316800000000|4,110|373,872|-18.71%|26|2023-04-03|15/12/2022||24.00||59900000000|2022-11-14|15/09/2022|162.91|75.00|114000000000|63400000000
2023-01-02 04:43:25|10836|19591|IS TSKB|12.24B|12240000000|4.370|266,410,857|203.47%|38|2023-02-01|15/12/2022|||||2022-11-01|15/09/2022|0.4||4230000000|2096000000
2023-01-02 04:43:28|10837|1166931|KQ 348210|496.34B|496340000000|49,550|47,677|-16.78%|12|2023-03-01|15/12/2022||1044||28800000000|2022-11-14|15/09/2022|1969|1160|34700000000|34700000000
2023-01-02 04:43:30|10838|1166929|HK 6989|4.6B|4600000000|3.77|5,344,527|-18.4%|0||
2023-01-02 04:43:33|10839|18012|NS ASTR|83.75B|83750000000|3,351.30|13,748|6.23%|24|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|13.03||2360000000|
2023-01-02 04:43:37|10840|41487|SN SECURITY|688.48B|688480000000|172.32|3,963,924|43.96%|27|2023-02-23|15/12/2022|||||2022-11-18|15/09/2022|8.31||786200000000|
2023-01-02 04:43:42|10841|943503|HK 1628|2.91B|2910000000|0.45|23,115,143|-29.69%|6|2023-03-31|15/12/2022||0.03||13969000000|2018-04-26|15/12/2017|0.48||14450000000|
2023-01-02 04:43:45|10842|43796|KS 009410|162.57B|162570000000|4,000|342,153|-61.29%|24|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|402.96||604500000000|
2023-01-02 04:43:48|10843|950526|KL VELE|1.27B|1270000000|0.150|22,487,443|25%|27|2023-02-27|15/12/2022|||||2022-11-29|15/09/2022|0.002||173800000|173800000
2023-01-02 04:43:50|10844|1123319|HK 3662|1.35B|1350000000|1.86|12,138,570|-23.77%|0||
2023-01-02 04:43:55|10845|947347|NS ADRG|42.68B|42680000000|460.05|91,612|-15.58%|26|2023-02-09|15/12/2022|||||2022-10-20|15/09/2022|4.18|4.7|6880000000|6880000000
2023-01-02 04:43:58|10846|103600|TW 4142|15.18B|15180000000|35.60|1,602,022|-20.27%|26|2023-03-01|15/12/2022||0.46||686000000|2022-11-30|15/09/2022|1.11|1.11|1090000000|1090000000
2023-01-02 04:44:01|10847|103673|TW 6120|5.86B|5860000000|8.81|704,920|-44.94%|24|2023-02-07|15/12/2022|||||2022-11-11|15/09/2022|-0.23||2950000000|
2023-01-02 04:44:04|10848|1141282|HK 0382|3.82B|3820000000|3.53|2,780,649|-24.89%|8|2023-02-01|15/11/2022|||||2022-11-25|15/08/2022||||993720000
2023-01-02 04:44:07|10849|980039|KQ 200230|111.86B|111860000000|975|269,406|-65.13%|24|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|-88.87||5710000000|
2023-01-02 04:44:10|10850|1155548|KQ 216080|233.35B|233350000000|13,050|36,337|-36.43%|16|2022-11-14|15/09/2022|14.53||11990000000|11600000000|2022-08-12|15/06/2022|97.75||10310000000|10800000000
2023-01-02 04:44:13|10851|990865|SG 2198|1.67B|1670000000|1.400|355,901|-45.1%|14|2023-03-27|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:44:16|10852|43451|KS 001430|637.61B|637610000000|15,600|239,840|-19.35%|36|2023-03-01|15/12/2022||1042||1064700000000|2022-11-17|15/09/2022|622|941.00|1079700000000|1071680000000
2023-01-02 04:44:19|10853|43771|KS 008350|283.28B|283280000000|2,090|5,932,491|-13.68%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|13.03||63850000000|
2023-01-02 04:44:22|10854|13881|HK 1133|5.34B|5340000000|3.130|2,932,408|-11.08%|12|2023-03-25|15/12/2022|||||2022-03-22|15/12/2021||||
2023-01-02 04:44:25|10855|104279|PSX PKOL|114.68B|114680000000|392.85|164,097|9.85%|30|2023-01-26|15/12/2022||19.96||12610000000|2022-10-20|15/09/2022|29.59|28.14|15810000000|15170000000
2023-01-02 04:44:28|10856|990824|HK 1858|9.28B|9280000000|15.96|602,340|5.42%|14|2023-03-29|15/12/2022|||||2022-10-26|15/09/2022|||189000000|
2023-01-02 04:44:30|10857|1082137|HK 1763|4.28B|4280000000|13.38|63,532|-39.18%|0||
2023-01-02 04:44:33|10858|1142512|NS SPAD|41.75B|41750000000|583.00|45,476|27.97%|19|2023-02-14|15/12/2022||||2740000000|2022-11-30|15/09/2022|7.76||2190000000|2190000000
2023-01-02 04:44:36|10859|50178|JO AIPJ|8.17B|8170000000|5,050|77,978|0.1%|15|2023-02-21|15/12/2022|||||2022-08-23|15/06/2022|2.44||4360000000|
2023-01-02 04:44:39|10860|104312|PSX SEAR|22.96B|22960000000|58.87|715,988|-48.8%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.75|0.75|8210000000|8210000000
2023-01-02 04:44:43|10861|969068|HK 0951|1.85B|1850000000|1.690|586,958|-17.16%|14|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:44:45|10862|1163137|HK 1981|2.11B|2110000000|1.30|2,321,790|-35%|0||
2023-01-02 04:44:47|10863|987126|HK 1317|1.06B|1060000000|0.35|1,574,000|-35.19%|1|2019-04-26|15/02/2019|||||
2023-01-02 04:44:50|10864|990782|HK 1558|5.72B|5720000000|6.50|1,725,252|6.56%|14|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:44:53|10865|1088101|NS SOLA|15.37B|15370000000|429.20|118,493|-57.8%|19|2023-02-09|15/12/2022||24.50||4226000000|2022-11-11|15/09/2022|-2.1|-2.33|3380000000|3380000000
2023-01-02 04:44:56|10866|1093919|KQ 089970|295.54B|295540000000|10,150|61,792|-52.82%|21|2023-03-01|15/12/2022||||47800000000|2022-11-14|15/09/2022|264.21||13620000000|40300000000
2023-01-02 04:44:58|10867|1123794|HK 1797|52.8B|52800000000|52.50|16,572,357|892.44%|1|2023-01-22|15/11/2022||-0.36||533110000|
2023-01-02 04:45:01|10868|1096066|NASDAQ YI|251.48M|251480000|3.020|285,753|-13.71%|18|2023-03-16|15/12/2022|||||2022-12-01|15/09/2022|-0.1||470800000|
2023-01-02 04:45:04|10869|989512|KQ 084110|229.65B|229650000000|18,400|15,411|-50.78%|25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|486.88||170900000000|
2023-01-02 04:45:06|10870|1156020|HK 9911|2.24B|2240000000|1.890|6,258,846|-48.92%|0||
2023-01-02 04:45:10|10871|1011879|KQ 267980|385.35B|385350000000|52,100|14,262|-23.58%|25|2023-03-01|15/12/2022||||419630000000|2022-11-14|15/09/2022|237||429000000000|417370000000
2023-01-02 04:45:14|10872|969082|HK 1970|2.38B|2380000000|7.05|712,000|-39.01%|19|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:45:17|10873|18803|BVMF TRIS3|626.47M|626470000|3.44|1,101,482|-38.81%|27|2023-03-14|15/12/2022|||||2022-11-08|15/09/2022|0.06|0.09|195500000|168500000
2023-01-02 04:45:24|10874|27071|BMV AXTELCPO|3.88B|3880000000|1.370|308,306|-64.6%|37|2023-02-14|15/12/2022||-0.0028|||2022-10-20|15/09/2022|-0.01|-0.0382|2860000000|2660000000
2023-01-02 04:45:26|10875|1129394|NASDAQ SY|136.65M|136650000|1.290|322,819|-59.56%|12|2023-03-22|15/12/2022||0.02||318000000|2022-11-18|15/09/2022|0.02||323300000|307000000
2023-01-02 04:45:29|10876|104245|PSX MILM|56.38B|56380000000|485.00|61,511|-2.19%|24|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022|4.72||7570000000|
2023-01-02 04:45:32|10877|942603|PS DD|15.43B|15430000000|6.720|226,988|-7.44%|23|2022-11-15|15/09/2022|0.3||5640000000||2022-08-16|15/06/2022|0.13||1670000000|
2023-01-02 04:45:36|10878|100084|HK 1098|2.98B|2980000000|3.98|646,040|-44.26%|14|2022-08-24|15/06/2022|0.11||4970000000||2022-03-22|15/12/2021|0.94||19730000000|
2023-01-02 04:45:42|10879|32312|NYSE BBAR|1.55B|1550000000|3.900|561,054|23.81%|39|2023-02-16|15/12/2022||0.2672||226650000|2022-11-22|15/09/2022|0.2923|0.2095|559220000|223890000
2023-01-02 04:45:45|10880|104099|PSX BAFL|53.56B|53560000000|30.14|4,580,725|-12.61%|26|2023-03-01|15/12/2022||||28732000000|2022-11-30|15/09/2022|3.17|3.21|68500000000|27141000000
2023-01-02 04:45:52|10881|1153100|BVMF CEAB3|702.88M|702880000|2.29|4,865,416|-62.76%|18|2023-03-16|15/12/2022|||||2022-11-08|15/09/2022|-0.2||1410000000|1390000000
2023-01-02 04:45:58|10882|18468|NS WCKH|32.26B|32260000000|223.85|804,810|-41.3%|27|2023-01-26|15/12/2022|||||2022-11-04|15/09/2022|-13.15||6790000000|
2023-01-02 04:46:01|10883|103362|TW 2505|6.82B|6820000000|17.95|143,548|-26.73%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.31||491900000|
2023-01-02 04:46:03|10884|1152996|HK 6820|2.09B|2090000000|0.960|245,035|-30.43%|0||
2023-01-02 04:46:07|10885|41455|SN IAM|475.33B|475330000000|475.33|1,220,532.9|23.46%|32|2023-03-01|15/12/2022||14.6|||2022-12-01|15/09/2022|8.17|8.17|134100000000|
2023-01-02 04:46:10|10886|1142470|KQ 263050|244.11B|244110000000|6,640|1,294,009|-47.33%|18|2022-11-14|15/09/2022|-275.43||63900000||2022-08-16|15/06/2022|-294.9||25810000|
2023-01-02 04:46:13|10887|979941|KQ 131370|221.45B|221450000000|4,260|391,562|-46.24%|24|2023-03-01|15/12/2022||||15300000000|2022-11-14|15/09/2022|23.5||9220000000|14000000000
2023-01-02 04:46:16|10888|1012193|TWO 3228|12.24B|12240000000|180.50|1,910|-61.92%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.2||66370000|
2023-01-02 04:46:19|10889|943507|HK 1681|3.19B|3190000000|4.05|827,841|-7.95%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2023-01-02 04:46:21|10890|1137418|HK 1935|1.94B|1940000000|1.210|1,095,499|-57.09%|0||
2023-01-02 04:46:24|10891|979859|KQ 108230|235.31B|235310000000|6,670|186,839|-27.94%|24|2023-02-27|15/12/2022|||||2022-11-14|15/09/2022|260.02||43810000000|
2023-01-02 04:46:28|10892|12883|EGX PHDC|5.96B|5960000000|1.960|11,761,508|-1.66%|31|2023-02-28|15/12/2022||||2465000000|2022-11-23|15/09/2022|0.12|0.12|4100000000|4510000000
2023-01-02 04:46:31|10893|1166723|BVMF SEQL3|726.6M|726600000|3.04|4,094,481|-78.5%|13|2023-02-23|15/12/2022|||||2022-10-18|15/09/2022|-0.08||538200000|
2023-01-02 04:46:34|10894|103579|TW 3653|50.96B|50960000000|376.50|1,465,547|-7.72%|24|2023-03-28|15/12/2022|||||2022-11-11|15/09/2022|6.03||3250000000|
2023-01-02 04:46:37|10895|41458|SN ILC|328.9B|328900000000|3,289.00|46,740.74|9.85%|25|2023-03-28|15/12/2022|||||2022-11-29|15/09/2022|199.67||434700000000|
2023-01-02 04:46:39|10896|1173361|HK 9982|1.87B|1870000000|0.63|3,500,518|-60.13%|0||
2023-01-02 04:46:43|10897|1096012|NASDAQ QTT|20.14M|20140000|0.6900|240,556|-75.18%|19|2023-03-07|15/12/2022|||||2022-12-21|15/09/2022||||
2023-01-02 04:46:46|10898|996098|KL SERB|37.1M|37100000|0.010|19,096,603|-97.14%|25|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|-0.03||213600000|
2023-01-02 04:46:48|10899|1138458|HK 3798|1.81B|1810000000|1.420|534,289|-24.47%|0||
2023-01-02 04:46:51|10900|1153449|HK 2163|3.8B|3800000000|7.80|52,080|-34.89%|0||
2023-01-02 04:46:55|10901|18676|BVMF EVEN3|946.46M|946460000|4.58|1,193,250|-30.5%|36|2023-03-22|15/12/2022||0.27||528490000|2022-11-10|15/09/2022|0.18|0.18|689500000|555400000
2023-01-02 04:47:01|10902|950330|KL COMF|280.98M|280980000|0.485|2,264,713|-54.25%|24|2023-03-29|15/01/2023|||||2022-12-30|15/10/2022||||
2023-01-02 04:47:03|10903|1088198|HK 2048|1.1B|1100000000|0.63|7,074,633|-63.16%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2023-01-02 04:47:06|10904|943464|HK 0832|1.25B|1250000000|0.42|5,467,661|-55.32%|11|2023-03-27|15/12/2022||||20000000000|2022-08-16|15/06/2022||||10178000000
2023-01-02 04:47:09|10905|950530|KL UTPS|6.35B|6350000000|15.30|346,940|11.57%|24|2023-02-27|15/12/2022|||||2022-11-07|15/09/2022|0.45||649600000|
2023-01-02 04:47:12|10906|1169402|BVMF CSED3|1.46B|1460000000|3.84|529,694|-48.28%|12|2023-03-29|15/12/2022||0.07||530880000|2022-11-14|15/09/2022|0.01|0.08|496290000|496150000
2023-01-02 04:47:15|10907|40449|IS JANTS|12.65B|12650000000|143.400|1,980,512|123.71%|23|2022-10-31|15/09/2022|2.01||841300000||2022-08-08|15/06/2022|1.89||925200000|
2023-01-02 04:47:17|10908|986211|BK TKN|16.01B|16010000000|11.60|10,033,213|50.65%|26|2023-02-27|15/12/2022|||||2022-11-10|15/09/2022|0.13||1210000000|
2023-01-02 04:47:20|10909|979344|KQ 042040|56.5B|56500000000|344|727,934|-67.8%|23|2022-11-14|15/09/2022|-52.43||7890000000||2022-08-12|15/06/2022|-2.06||9750000000|
2023-01-02 04:47:24|10910|102060|WA MRCP|525.44M|525440000|49.35|31,573|-49.12%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.98||138900000|138200000
2023-01-02 04:47:26|10911|990855|HK 2100|1.09B|1090000000|0.430|1,477,935|-26.06%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2023-01-02 04:47:29|10912|100141|HK 3382|3.51B|3510000000|0.570|970,039|-8.06%|26|2023-03-28|15/12/2022|||||2022-10-25|15/09/2022||||
2023-01-02 04:47:33|10913|12922|EGX HELI|10.63B|10630000000|7.96|5,503,278|18.63%|27|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||803000000
2023-01-02 04:47:36|10914|985129|NYSE COE|35.08M|35080000|6.300|7,257|30.17%|28|2023-03-23|15/12/2022||1.2||279400000|2022-11-21|15/09/2022||1.4||302100000
2023-01-02 04:47:38|10915|100107|HK 1777|1.15B|1150000000|0.200|18,409,500|-38.46%|6|2023-03-31|15/12/2022|||||2018-04-13|15/12/2017|0.19||6150000000|
2023-01-02 04:47:41|10916|12932|EGX MNHD|6.83B|6830000000|3.25|18,218,069|27.49%|28|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022|0.1|0.1|1240000000|1240000000
2023-01-02 04:47:46|10917|990993|HK 6828|2.34B|2340000000|0.103|9,459,815|-11.21%|14|2022-09-15|15/06/2022|||919300000||2022-04-19|15/12/2021|-0.02||522700000|
2023-01-02 04:47:48|10918|1137421|HK 1769|433.45M|433450000|1.59|11,226,604|10.42%|0||
2023-01-02 04:47:52|10919|20547|NYSE AIU|14.61M|14610000|1.04|24,203|-89.61%|38|2023-02-22|15/11/2022|||||2022-11-03|15/08/2022||||
2023-01-02 04:47:55|10920|946364|HK 1778|922.27M|922270000|0.62|1,996,000|-34.04%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2023-01-02 04:48:00|10921|43827|KS 011690|94.59B|94590000000|593|756,960|-75.45%|23|2022-11-11|15/09/2022|25.84||40850000000||2022-08-12|15/06/2022|-4.15||30100000000|
2023-01-02 04:48:04|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|
2023-01-02 04:48:06|10923|969370|SG 19Z1|5.53M|5530000|0.004|-|0%|0||
2023-01-02 04:48:09|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|||
2023-01-02 04:48:12|10925|102731|BK GLOBAL|107.56B|107560000000|22.40|8,964,407|16.87%|27|2023-02-13|15/12/2022||0.18||8825000000|2022-10-31|15/09/2022|0.16|0.16|8170000000|8160000000
2023-01-02 04:48:15|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|
2023-01-02 04:48:17|10927|11171|BHB AUBK|3.32B|3320000000|305|68,102,160|20.68%|0||
2023-01-02 04:48:20|10928|958514|HM HPG|104.67T|1.0467E+14|18,000.0|37,152,336|-48.74%|26|2023-03-01|15/12/2022||||28237000000000|2022-10-24|15/09/2022|-199.78||34103000000000|34046600000000
2023-01-02 04:48:21|10929|1097868|LON KAPq|-|-|28.14|81,914|-23.43%|0||
2023-01-02 04:48:23|10930|958739|HM VIC|196.65T|1.9665E+14|53,000|2,094,646|-44.27%|24|2023-01-30|15/12/2022||944.77||48949480000000|2022-11-02|15/09/2022|680.77|680.77|47989680000000|47989680000000
2023-01-02 04:48:28|10931|50473|BX ROTLV|14.06B|14060000000|19.920|296,004|-13.43%|36|2023-02-16|15/12/2022|||||2022-11-11|15/09/2022|0.85|1.02|1590000000|1490000000
2023-01-02 04:48:32|10932|943374|CSE IAM|7.48B|7480000000|8.60|385|-35.58%|33|2023-02-20|15/12/2022|||||2022-10-25|15/09/2022|||850780000|855830000
2023-01-02 04:48:34|10933|1167001|LON KSPIq|13.65B|13650000000|71.50|41,096|-38.36%|0||
2023-01-02 04:48:37|10934|13237|CSE ATW|79.15B|79150000000|392.00|45,103|-19.51%|31|2023-03-21|15/12/2022|||||2022-11-28|15/09/2022|6.91||11400000000|
2023-01-02 04:48:40|10935|958751|HM VNM|161.14T|1.6114E+14|77,100.0|2,109,474|-6.15%|26|2023-03-01|15/12/2022||916.17||17076250000000|2022-11-30|15/09/2022|1316.7|1316.7|16079000000000|16289080000000
2023-01-02 04:48:42|10936|958566|HM MSN|135.25T|1.3525E+14|95,000|1,183,018|-32.84%|24|2023-01-31|15/12/2022||1300.91||27377900000000|2022-10-27|15/09/2022|995.83|995.83|20623890000000|21724780000000
2023-01-02 04:48:45|10937|101672|LAGOS DANGCEM|4.29T|4290000000000|254.10|337,980|-1.13%|35|2023-02-28|15/12/2022|||||2022-10-29|15/09/2022|2.36|2.3|369220000000|369220000000
2023-01-02 04:48:48|10938|1076910|HM VHM|208.14T|2.0814E+14|47,800|3,361,863|-40.01%|26|2023-03-01|15/12/2022||2086.68||14496926000000|2022-11-30|15/09/2022|2562.57|2562.57|17802500000000|17802500000000
2023-01-02 04:48:50|10939|44430|LON HSBKq|3.03B|3030000000|11.10|53,583|-32.73%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2023-01-02 04:48:54|10940|13388|MSM BKMB|1.05B|1050000000|0.280|2,856,009|21.49%|38|2023-01-12|15/12/2022||||120000000|2022-10-13|15/09/2022|0.01||124300000|123900000
2023-01-02 04:48:57|10941|988918|DH SQPH|185.98B|185980000000|209.80|228,055|-2.1%|24|2023-03-01|15/12/2022|||||2022-11-18|15/09/2022|6.2|6.2|16070000000|16070000000
2023-01-02 04:48:59|10942|988989|DH BEXI|100.99B|100990000000|115.60|2,812,087|-22.1%|23|2022-12-11|15/06/2022|1.15||18460000000||2022-11-13|15/09/2022|3.83||19190000000|
2023-01-02 04:49:01|10943|994755|HM NVL|27.4T|27400000000000|14,050|16,913,403|-84.56%|24|2023-03-01|15/12/2022|||||2022-10-28|15/09/2022|100.95||3279300000000|
2023-01-02 04:49:04|10944|1131263|LAGOS MTNN|3.98T|3980000000000|215.20|2,416,224|9.24%|20|2023-02-20|15/12/2022|||||2022-10-31|15/09/2022|4.35||506050000000|
2023-01-02 04:49:08|10945|50467|BX ROSNP|25.66B|25660000000|0.4200|48,303,506|-9.04%|37|2023-02-02|15/12/2022||0.03||11780000000|2022-10-28|15/09/2022|0.0644|0.0265|18670000000|15890000000
2023-01-02 04:49:13|10946|958731|HM VCB|389.96T|3.8996E+14|82,400|1,342,462|4.57%|24|2023-03-29|15/12/2022||||17488000000000|2022-11-30|15/09/2022|1281.53||16714000000000|16428000000000
2023-01-02 04:49:15|10947|101690|LAGOS GTCO|490.02B|490020000000|23.00|14,380,631|-11.54%|35|2023-03-06|15/12/2022|||||2022-10-26|15/09/2022|4.6|||
2023-01-02 04:49:21|10948|101707|LAGOS NESTLE|871.92B|871920000000|1,125.00|90,168|-27.72%|26|2023-02-16|15/12/2022|||||2022-10-19|15/09/2022|15.65|15.65|111020000000|111020000000
2023-01-02 04:49:24|10949|101753|LAGOS ZENITHB|753.52B|753520000000|24.00|8,423,347|-4.57%|36|2023-02-27|15/12/2022|||||2022-10-27|15/09/2022|2||215810000000|
2023-01-02 04:49:27|10950|1168698|HN THD|13.65T|13650000000000|39,000|52,648|-85.92%|12|2022-11-02|15/09/2022|105.47||765600000000||2022-08-04|15/06/2022|428||1206100000000|
2023-01-02 04:49:29|10951|989136|DH BXPH|65.22B|65220000000|146.20|371,815|-24.13%|23|2022-11-09|15/09/2022|3.26||8260000000||2022-10-31|15/06/2022|1.89||8740000000|
2023-01-02 04:49:33|10952|50464|BX SNG|14.55B|14550000000|37.75|60,671|-3.21%|35|2023-02-28|15/12/2022|||||2022-11-15|15/09/2022|1.33|2.39|3320000000|3410000000
2023-01-02 04:49:37|10953|50449|BX ROBRD|9.06B|9060000000|13.00|117,285|-26.55%|35|2023-02-09|15/12/2022|||||2022-11-04|15/09/2022|0.54|0.54|899000000|872150000
2023-01-02 04:49:40|10954|958674|HM SSI|26.51T|26510000000000|17,800.0|20,779,594|-61.33%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|135.22||1348000000000|
2023-01-02 04:49:43|10955|1056075|HM VRE|56.01T|56010000000000|24,650.0|2,058,398|-18.11%|24|2023-03-01|15/12/2022||302.02||1486130000000|2022-11-30|15/09/2022|263.98|263.98|2005000000000|1795350000000
2023-01-02 04:49:46|10956|13240|CSE BCP|46.94B|46940000000|231.00|38,215|-17.78%|31|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.85||7000000000|
2023-01-02 04:49:49|10957|11177|BHB GFHK|265.35M|265350000|76.0|13,373,909|-22.71%|21|2023-02-15|15/12/2022|||||2022-11-09|15/09/2022|0.0023||34370000|
2023-01-02 04:49:52|10958|13287|CSE CMA|18.48B|18480000000|1,280.00|1,598|-32.63%|22|2023-02-22|15/12/2022|||||2022-12-09|15/09/2022||||
2023-01-02 04:49:55|10959|12461|ASE ARBK|3.13B|3130000000|4.85|47,010|-0.82%|37|2023-01-23|15/12/2022|||||2022-10-27|15/09/2022|||511000000|511000000
2023-01-02 04:49:57|10960|997168|HM VJC|59.09T|59090000000000|109,100|342,034|-14.96%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|75.05||11600500000000|
2023-01-02 04:50:00|10961|13250|CSE CSR|17.95B|17950000000|190.00|59,157|-27.2%|17|2022-10-18|15/06/2022|4.24||5080000000||2022-07-06|15/12/2021|3.02||4730000000|
2023-01-02 04:50:03|10962|986125|CSE MSA|15.85B|15850000000|216.00|35,795|-22.83%|19|2023-03-09|15/12/2022|||||2022-12-01|15/09/2022||||
2023-01-02 04:50:08|10963|13545|BHB BTEL|768.34M|768340000|0.480|59,624|-17.67%|38|2023-02-23|15/12/2022|||||2022-10-31|15/09/2022|0.01||98000000|98000000
2023-01-02 04:50:15|10964|13266|CSE LBV|13.46B|13460000000|4,650.0|1,062|-6.06%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:50:18|10965|41780|CM JKH|188B|188000000000|135.75|413,771|-9.8%|26|2023-01-26|15/12/2022||4.33||60700000000|2022-11-02|15/09/2022|1.16|3.2|69070000000|69070000000
2023-01-02 04:50:21|10966|101682|LAGOS FBNH|391.26B|391260000000|10.90|13,556,522|-4.39%|36|2023-04-26|15/03/2023|||||2023-03-29|15/12/2022||||
2023-01-02 04:50:24|10967|42190|HM SHB|30.64T|30640000000000|9,990.0|17,184,040|-48.48%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|844.45||13029300000000|
2023-01-02 04:50:32|10968|13415|MSM OTEL|690M|690000000|0.920|361,085|22.34%|38|2023-03-01|15/12/2022||||682000000|2022-11-30|15/09/2022|0.02||686900000|686900000
2023-01-02 04:50:35|10969|958676|HM STB|42.13T|42130000000000|22,350.0|24,072,034|-29.05%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|642.69||7054000000000|7054000000000
2023-01-02 04:50:38|10970|1059856|HM GEX|10.56T|10560000000000|12,400.0|14,208,805|-68.78%|21|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|17.05||7013800000000|
2023-01-02 04:50:42|10971|958596|HM PDR|8.4T|8400000000000|12,500.0|9,452,097|-82.1%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1031||11110000000|
2023-01-02 04:50:46|10972|989128|DH LFAR|75.26B|75260000000|64.80|1,367,605|-8.86%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.98||5710000000|5715000000
2023-01-02 04:50:50|10973|101654|LAGOS ACCESS|275.16B|275160000000|10.00|18,872,166|7.53%|33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2023-01-02 04:50:53|10974|989044|DH GRAE|387B|387000000000|286.60|8,489|-18%|25|2023-01-31|15/12/2022|||||2022-10-20|15/09/2022|6.72||38650000000|
2023-01-02 04:51:00|10975|988974|DH BRAC|57.62B|57620000000|38.50|26,919|-25.16%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.06||13260000000|
2023-01-02 04:51:03|10976|101738|LAGOS UBA|259.92B|259920000000|7.60|4,721,290|-5.59%|35|2023-03-24|15/12/2022|||||2022-10-21|15/09/2022|1.34||242600000000|
2023-01-02 04:51:06|10977|958539|HM KBC|18.61T|18610000000000|24,250.0|8,618,406|-46.82%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|2494.26||203000000000|203000000000
2023-01-02 04:51:09|10978|945709|BX ROEL|2.75B|2750000000|8.09|86,665|-19.42%|32|2023-03-03|15/12/2022|||||2022-11-15|15/09/2022|2.09||3880000000|3580000000
2023-01-02 04:51:13|10979|941195|MSM BKNZ|223.7M|223700000|0.100|555,810|3.09%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||22620000|
2023-01-02 04:51:16|10980|958541|HM KDH|19T|19000000000000|26,500.0|2,660,752|-42.84%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|460.84||803000000000|803000000000
2023-01-02 04:51:22|10981|994073|HM SAB|111.71T|1.1171E+14|174,200|185,355|17.91%|24|2023-01-25|15/12/2022||2190.72||10697320000000|2022-10-19|15/09/2022|2046|960.08|8635080000000|5236200000000
2023-01-02 04:51:24|10982|980211|JO LTEJ|11.04B|11040000000|680|994,553|-24.44%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2023-01-02 04:51:28|10983|12374|ASE JOPT|535M|535000000|5.33|100,810|55.39%|24|2023-04-19|15/12/2022|||||2022-10-27|15/09/2022|0.1||372900000|
2023-01-02 04:51:31|10984|953722|HM DGC|21.8T|21800000000000|57,400.0|3,688,728|-22.1%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|3499.7||3696000000000|3696000000000
2023-01-02 04:51:34|10985|989113|DH BATC|280.1B|280100000000|518.70|6,977|-18.39%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|7.6|7.60|20270000000|20270000000
2023-01-02 04:51:37|10986|955703|ZA RIVP|3.72B|3720000000|30.50|16,631|-7.58%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|4.75||1640000000|
2023-01-02 04:51:39|10987|958518|HM HSG|6.94T|6940000000000|11,600.0|13,676,572|-62.78%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-1483.06||7939000000000|7939000000000
2023-01-02 04:51:44|10988|40422|BHB ALBH|1.54B|1540000000|1.090|120,940|36.25%|38|2023-02-09|15/12/2022||||367000000|2022-11-10|15/09/2022|0.034||403200000|405000000
2023-01-02 04:51:47|10989|989002|DH OLIS|24.23B|24230000000|121.20|208,677|-24.53%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|2.33|2.33|6870000000|6870000000
2023-01-02 04:51:51|10990|13389|MSM BKSB|495.73M|495730000|0.108|822,377|-7.69%|38|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||54670000|
2023-01-02 04:51:57|10991|50472|BX TGN|3.24B|3240000000|275.50|1,524|16.74%|28|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|7.48||332700000|273700000
2023-01-02 04:52:00|10992|1024916|HM VCI|10.06T|10060000000000|23,100.0|7,550,437|-58.75%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:52:03|10993|955692|CSE TMA|11.63B|11630000000|1,298.00|724|-24.53%|14|2022-09-09|15/06/2022|36.53||9510000000||2022-06-09|15/12/2021|64.06||7310000000|
2023-01-02 04:52:05|10994|1166932|LON IGNq|-|-|18.80|4,191|-8.29%|0||
2023-01-02 04:52:12|10995|40421|MSM ORDS|281.21M|281210000|0.432|340,333|13.68%|38|2023-02-08|15/12/2022|||||2022-10-31|15/09/2022|0.01||68000000|64000000
2023-01-02 04:52:15|10996|12355|ASE JOIB|776M|776000000|3.880|15,954|11.49%|28|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.09||63800000|
2023-01-02 04:52:18|10997|989144|DH CTBK|26.17B|26170000000|21.80|285,703|-10.16%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.94||9720000000|
2023-01-02 04:52:23|10998|42141|HN PVS|10.23T|10230000000000|21,400.0|7,156,829|-21.61%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|541.08||3502000000000|3502000000000
2023-01-02 04:52:27|10999|958641|HM SBT|8.49T|8490000000000|13,500.0|2,905,208|-44.23%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|305.51||5309000000000|
2023-01-02 04:52:29|11000|958398|HM BID|203.61T|2.0361E+14|40,250.0|1,723,980|8.49%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1224.83||17555000000000|17555000000000
2023-01-02 04:52:32|11001|958483|HM GAS|194.84T|1.9484E+14|101,800.0|348,403|8.71%|24|2023-03-01|15/12/2022||||24673000000000|2022-11-30|15/09/2022|1624.14||24329000000000|24214250000000
2023-01-02 04:52:36|11002|958737|HM VHC|12.29T|12290000000000|67,000.0|549,689|6.69%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|2455|2455|3261000000000|3261000000000
2023-01-02 04:52:40|11003|989017|DH NBLL|26.72B|26720000000|8.30|2,343|10.67%|23|2022-11-01|15/09/2022|-0.57||7090000000||2022-08-11|15/12/2021|-0.28||9380000000|
2023-01-02 04:52:42|11004|1072442|HM POW|25.06T|25060000000000|10,700.0|8,692,737|-38.86%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|28.55||6142000000000|6142000000000
2023-01-02 04:52:45|11005|989074|DH SMPL|36.31B|36310000000|34.00|39,775|-12.6%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.81|||
2023-01-02 04:52:48|11006|958469|HM DXG|7.41T|7410000000000|12,150.0|12,540,932|-65.29%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|251.95||1255000000000|1255000000000
2023-01-02 04:52:51|11007|965383|MU TAL1T|388.14M|388140000|0.5320|3,425|-8.59%|26|2023-02-22|15/12/2022||||195300000|2022-10-27|15/09/2022||||248500000
2023-01-02 04:52:55|11008|1057644|HM HDB|40.06T|40060000000000|15,950.0|2,715,538|-35.37%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|801.5||5394000000000|
2023-01-02 04:52:57|11009|41889|CM SAMP|39.37B|39370000000|34.40|308,697|-34.1%|26|2023-02-14|15/12/2022|||||2022-11-10|15/09/2022|0.28||56530000000|
2023-01-02 04:53:01|11010|42257|HM VCG|8.33T|8330000000000|17,150.0|7,309,163|-61.85%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1193||3174400000000|
2023-01-02 04:53:04|11011|969581|SG SAB1L|412.1M|412100000|0.615|2,000|-10.22%|26|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022||||
2023-01-02 04:53:07|11012|958540|HM KDC|16.72T|16720000000000|65,000.0|903,620|22.83%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|95||3227000000000|3227000000000
2023-01-02 04:53:10|11013|991210|HM TCH|4.39T|4390000000000|6,570.0|6,180,529|-73.48%|23|2022-11-23|15/09/2022|-73.8||359700000000||2022-08-01|15/06/2022|119.5||233900000000|
2023-01-02 04:53:16|11014|1136006|HM VGC|16.28T|16280000000000|32,900.0|1,030,654|-33.98%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|493.85||3213000000000|3213000000000
2023-01-02 04:53:19|11015|13260|CSE HPS|4.57B|4570000000|6,500.0|435|-4.13%|21|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:53:22|11016|958621|HM PVD|9.84T|9840000000000|17,700.0|7,922,852|-21.2%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-60.64||1242000000000|1242000000000
2023-01-02 04:53:24|11017|958409|HM BVH|34.59T|34590000000000|46,600.0|819,411|-16.79%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|517.53||10189600000000|
2023-01-02 04:53:27|11018|1009015|HM PLX|40.4T|40400000000000|31,800.0|983,597|-41%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|27.57||73695000000000|73695000000000
2023-01-02 04:53:29|11019|41731|CM COMB|62.73B|62730000000|50.60|105,102|-33.68%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|4.92||76060000000|
2023-01-02 04:53:33|11020|13390|MSM NBOB|471.52M|471520000|0.289|813,063|46.7%|38|2023-03-01|15/12/2022||||36000000|2022-11-30|15/09/2022|0.01||33100000|33100000
2023-01-02 04:53:35|11021|1169477|HM APH|2.06T|2060000000000|6,800.00|2,067,638|-77.12%|12|2022-10-31|15/09/2022|30.66||3807700000000||2022-08-29|15/06/2022|111.34||5042900000000|
2023-01-02 04:53:39|11022|958480|HM FLC|2.53T|2530000000000|3,570.0|18,416,200|-80.17%|23|2022-10-31|15/09/2022|-1101.3||429300000000||2022-08-01|15/06/2022|-906.65||576100000000|
2023-01-02 04:53:42|11023|13555|BHB ITHMR|116.41M|116410000|0.040|519,116|-39.39%|27|2022-11-13|15/09/2022|0.01||158900000||2022-08-29|15/06/2022|||171400000|
2023-01-02 04:53:47|11024|11106|KSE BURG|718.92M|718920000|219|1,179,010|-8.39%|38|2023-02-16|15/12/2022||||57000000|2022-10-26|15/09/2022|||56800000|58000000
2023-01-02 04:53:49|11025|965395|MU TVEAT|205M|205000000|12.66|140|-10.85%|26|2023-01-27|15/12/2022|||||2022-10-28|15/09/2022||||
2023-01-02 04:53:52|11026|50602|LJ POSR|354.9M|354900000|22.40|1,827|-19.71%|25|2023-03-03|15/12/2022|||||2022-11-18|15/09/2022|1.13||194000000|
2023-01-02 04:53:56|11027|11133|KSE JAZK|418M|418000000|1,900|212,391|47.29%|34|2023-02-09|15/12/2022||||48000000|2022-11-01|15/09/2022|0.06||48000000|48000000
2023-01-02 04:53:59|11028|19051|KSE ALIMK|76.78M|76780000|75|1,230,699|-36.53%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0||5330000|
2023-01-02 04:54:03|11029|11253|KSE KPRO|273.84M|273840000|112|5,447,849|-21.13%|38|2023-03-08|15/12/2022|||||2022-11-14|15/09/2022|||170600000|
2023-01-02 04:54:06|11030|13387|MSM BKDB|524.36M|524360000|0.175|984,075|38.89%|38|2023-03-01|15/12/2022||||37000000|2022-11-30|15/09/2022|||34750000|37000000
2023-01-02 04:54:10|11031|50471|BX ROTEL|1.59B|1590000000|21.70|12,465|-3.56%|31|2023-02-13|15/12/2022|||||2022-11-14|15/09/2022||||886000000
2023-01-02 04:54:13|11032|11116|KSE ALAF|194.23B|194230000000|203|5,423,565|-6.88%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:54:16|11033|1093993|KSE INTG|93.61M|93610000|370.0|1,684,462|0%|22|2023-03-01|15/12/2022||||6000000|2022-11-30|15/09/2022|||6050000|5000000
2023-01-02 04:54:20|11034|954944|KSE MEZZ|124.06B|124060000000|393.0|1,116,626|-31.94%|27|2023-03-13|15/12/2022||||68000000|2022-11-10|15/09/2022|-0.03||60000000|58450000
2023-01-02 04:54:23|11035|44436|LON PJPq|2.04B|2040000000|7.50|90,992|-71.67%|37|2023-03-22|15/12/2022||||659720000000|2022-10-25|15/09/2022||53.52|647870000000|647390000000
2023-01-02 04:54:27|11036|944073|SZ 002594|499.96B|499960000000|256.97|12,110,488|-4.16%|26|2023-03-28|15/12/2022||1.64||135960000000|2022-10-28|15/09/2022|1.97|1.21|117080000000|114480000000
2023-01-02 04:54:31|11037|944522|SZ 000568|330.12B|330120000000|224.28|11,701,019|-11.66%|27|2023-04-28|15/12/2022||1.48||7640000000|2023-04-27|15/03/2023||2.38||7196000000
2023-01-02 04:54:34|11038|944536|SZ 002714|266.77B|266770000000|48.75|30,629,145|-8.64%|25|2023-04-26|15/12/2022||1.93||18670000000|2022-10-25|15/09/2022|1.54|1.54|36510000000|36510000000
2023-01-02 04:54:38|11039|950765|SZ 300015|222.97B|222970000000|31.07|43,528,571|-4.52%|27|2023-04-27|15/12/2022||0.0567||3510000000|2023-04-24|15/03/2023||0.11||4520000000
2023-01-02 04:54:50|11040|944129|SZ 000625|107.13B|107130000000|12.31|181,726,405|5.35%|25|2023-04-19|15/12/2022||0.115||37690000000|2022-10-31|15/09/2022|0.105|0.1|28780000000|28380000000
2023-01-02 04:54:53|11041|944961|SZ 000538|96.99B|96990000000|54.36|7,428,028|-48.06%|26|2023-03-27|15/12/2022||1.2||10170000000|2022-10-28|15/09/2022|0.45|0.45|8900000000|8900000000
2023-01-02 04:54:56|11042|944012|SZ 000596|141.08B|141080000000|266.90|2,297,906|9.39%|25|2023-05-01|15/12/2022||0.875||3620000000|2022-10-31|15/09/2022|1.33|1.33|3760000000|3770000000
2023-01-02 04:55:00|11043|944239|SZ 002311|102.54B|102540000000|61.73|5,285,544|-15.78%|25|2023-04-18|15/12/2022||0.5115||29600000000|2022-10-21|15/09/2022|0.71|0.6065|32630000000|29600000000
2023-01-02 04:55:02|11044|944340|SZ 000895|89.84B|89840000000|25.93|9,563,435|-17.81%|26|2023-03-28|15/12/2022||0.4833||18900000000|2022-10-26|15/09/2022|0.395|0.3933|16680000000|16660000000
2023-01-02 04:55:05|11045|1166992|SZ 300999|236.16B|236160000000|43.56|7,447,911|-30.78%|13|2023-03-22|15/12/2022||0.38|||2022-10-29|15/09/2022|0.15|0.23|68360000000|68360000000
2023-01-02 04:55:08|11046|1057343|SZ 002920|58.49B|58490000000|105.34|5,758,841|-25.56%|24|2023-04-19|15/12/2022||0.6281||4300000000|2022-10-26|15/09/2022|0.31|0.3536|3700000000|3720000000
2023-01-02 04:55:11|11047|944845|SZ 000100|50.71B|50710000000|3.72|172,124,718|-39.71%|26|2023-04-03|15/12/2022||-0.0439||44740000000|2022-10-25|15/09/2022|-0.0273|-0.0286|41990000000|42000000000
2023-01-02 04:55:14|11048|951671|SZ 002625|36.67B|36670000000|17.02|17,400,319|-29.11%|23|2022-10-26|15/09/2022|0.05||368500000||2022-08-25|15/06/2022|0.06||343800000|
2023-01-02 04:55:17|11049|1017444|SZ 002602|28.02B|28020000000|3.81|47,482,874|-54.59%|25|2023-04-28|15/03/2023||0.06|||2023-04-25|15/12/2022||0.03||3910000000
2023-01-02 04:55:20|11050|944554|SZ 000876|57.7B|57700000000|12.91|31,020,729|-15.12%|23|2023-05-01|15/12/2022||0.7|||2022-10-31|15/09/2022|0.3|0.32|38050000000|38000000000
2023-01-02 04:55:32|11051|944183|SZ 000800|35.97B|35970000000|7.73|14,926,755|-24.88%|25|2022-10-29|15/09/2022|-0.18||7580000000|105275000000|2022-08-31|15/06/2022|-0.06||7720000000|
2023-01-02 04:55:35|11052|944655|SZ 002568|39.07B|39070000000|37.36|11,527,996|-12.58%|26|2023-04-26|15/12/2022||0.175||815280000|2023-04-20|15/03/2023||0.15||646360000
2023-01-02 04:55:38|11053|1013770|SZ 300595|31.95B|31950000000|35.70|16,390,530|-37.77%|24|2023-04-13|15/12/2022||0.1576||420580000|2022-10-22|15/09/2022|0.28|0.274|527000000|526670000
2023-01-02 04:55:41|11054|944741|SZ 000069|42.84B|42840000000|5.33|70,649,001|-24.29%|25|2023-03-30|15/12/2022||0.2209||53840000000|2022-10-27|15/09/2022|0.0652|0.0486|23100000000|14910000000
2023-01-02 04:55:45|11055|944957|SZ 000998|21.16B|21160000000|16.07|19,108,471|-30.91%|25|2023-05-02|15/12/2022||0.4903||2930000000|2022-10-28|15/09/2022|-0.31|-0.3133|86000000|85850000
2023-01-02 04:55:48|11056|944039|SZ 002385|36.85B|36850000000|8.90|85,529,300|-15.16%|24|2023-04-28|15/12/2022||0.0912||9720000000|2022-10-28|15/09/2022|0.04|0.05|8700000000|8700000000
2023-01-02 04:55:51|11057|944483|SZ 000799|44.82B|44820000000|137.94|8,070,786|-35.09%|23|2023-03-30|15/12/2022||0.75||1070000000|2022-10-31|15/09/2022|0.78|0.78|949000000|949330000
2023-01-02 04:55:54|11058|951667|SZ 002507|22.87B|22870000000|25.77|12,091,908|-31.83%|25|2023-04-27|15/03/2023||0.27||771170000|2023-03-20|15/12/2022||0.2474||642960000
2023-01-02 04:55:57|11059|944789|SZ 002422|37.34B|37340000000|26.61|18,869,891|40.57%|24|2023-04-28|15/12/2022||0.17||4650000000|2022-10-31|15/09/2022|0.38|0.38|4730000000|4730000000
2023-01-02 04:56:01|11060|944818|SZ 002024|20.81B|20810000000|2.26|74,767,713|-45.15%|25|2022-10-29|15/09/2022|-0.19||18330000000||2022-08-31|15/06/2022|-0.18||17840000000|
2023-01-02 04:56:05|11061|1017433|SZ 002558|15.27B|15270000000|7.96|15,426,527|-33.5%|23|2022-10-30|15/09/2022|0.2||508600000||2022-08-29|15/06/2022|0.12||483500000|
2023-01-02 04:56:08|11062|951657|SZ 002044|23.85B|23850000000|6.13|71,276,444|-21.91%|24|2022-10-31|15/09/2022|0.07||2830000000||2022-08-31|15/06/2022|-0.06||1570000000|1570000000
2023-01-02 04:56:11|11063|1017650|SZ 300558|20.53B|20530000000|49.27|4,329,238|-38.28%|24|2023-04-26|15/12/2022||0.27||651700000|2022-10-29|15/09/2022|0.02|0.16|409000000|409380000
2023-01-02 04:56:21|11064|944317|SZ 002508|26.21B|26210000000|27.76|8,783,019|-22.93%|27|2023-04-27|15/12/2022||0.6359||3170000000|2023-04-18|15/03/2023||0.64||14433000000
2023-01-02 04:56:25|11065|944583|SZ 002557|25.25B|25250000000|50.00|3,431,597|-18.51%|25|2023-04-14|15/12/2022||0.7273||2470000000|2022-10-27|15/09/2022|0.545|0.5433|1710000000|1710000000
2023-01-02 04:56:28|11066|944466|SZ 000623|17.02B|17020000000|14.99|10,300,936|-18.84%|23|2022-10-28|15/09/2022|0.31||662600000||2022-08-30|15/06/2022|0.39||613200000|
2023-01-02 04:56:31|11067|950862|SZ 300146|38.8B|38800000000|22.82|14,498,777|-15.36%|26|2023-03-06|15/12/2022||0.095||1660000000|2022-10-26|15/09/2022|0.26|0.26|1940000000|1940000000
2023-01-02 04:56:34|11068|954983|SZ 002157|13.29B|13290000000|4.23|73,115,752|-56.21%|25|2022-10-31|15/09/2022|-1.04||3300000000||2022-08-31|15/06/2022|-0.61||3590000000|
2023-01-02 04:56:40|11069|944204|SZ 002299|29.46B|29460000000|23.69|14,717,164|-1.99%|26|2023-03-31|15/12/2022||0.2484||4590000000|2022-10-27|15/09/2022|0.2355|0.265|4830000000|4830000000
2023-01-02 04:56:44|11070|944552|SZ 002405|26.26B|26260000000|11.02|27,284,370|-30.78%|24|2023-04-28|15/12/2022||0.05||1310000000|2022-10-29|15/09/2022|0.03|0.03|710000000|709900000
2023-01-02 04:56:47|11071|945025|SZ 002032|39.83B|39830000000|49.46|1,282,798|-20.53%|25|2023-03-30|15/12/2022||0.8757||6120000000|2022-10-25|15/09/2022|0.47|0.47|4660000000|4660000000
2023-01-02 04:56:51|11072|944117|SZ 000999|46.26B|46260000000|46.81|13,996,379|36.71%|26|2023-03-16|15/12/2022||0.3694||4630000000|2022-10-29|15/09/2022|0.54|0.54|3710000000|3710000000
2023-01-02 04:56:55|11073|944060|SZ 000729|29.93B|29930000000|10.62|26,915,126|25.38%|27|2023-04-28|15/12/2022||-0.11|||2023-04-26|15/03/2023||0.00||
2023-01-02 04:56:57|11074|944054|SZ 000860|22.12B|22120000000|29.82|15,777,932|-21.9%|23|2022-10-29|15/09/2022|-0.02||2590000000||2022-08-20|15/06/2022|-0.09||2610000000|
2023-01-02 04:57:00|11075|944511|SZ 000513|21.94B|21940000000|32.48|12,484,222|-19.22%|26|2023-03-24|15/12/2022||0.4067||3110000000|2022-10-25|15/09/2022|0.52|0.505|3190000000|3410000000
2023-01-02 04:57:04|11076|944620|SZ 000423|26.21B|26210000000|40.70|6,337,488|-16.51%|26|2023-03-17|15/12/2022||0.769||1640000000|2022-10-31|15/09/2022|0.3129|0.3114|1220000000|1220000000
2023-01-02 04:57:07|11077|944772|SZ 002603|50.05B|50050000000|29.96|123,618,986|52.86%|25|2022-10-28|15/09/2022|0.22||2380000000||2022-08-26|15/06/2022|0.34||2840000000|2840000000
2023-01-02 04:57:11|11078|944074|SZ 002511|17.69B|17690000000|13.74|13,739,533|-17.77%|25|2023-04-26|15/03/2023||0.13|||2023-04-18|15/12/2022||0.095||3530000000
2023-01-02 04:57:14|11079|950860|SZ 300144|38.17B|38170000000|14.60|34,503,861|1.96%|25|2023-03-30|15/12/2022||0.00||140700000|2022-10-28|15/09/2022|0.04|0.0397|276000000|276040000
2023-01-02 04:57:17|11080|944896|SZ 002607|28.56B|28560000000|4.63|126,778,095|-41.09%|24|2023-04-27|15/12/2022||0.06||2100000000|2022-10-29|15/09/2022|0.01|0.06|1670000000|1670000000
2023-01-02 04:57:20|11081|944487|SZ 002242|12.44B|12440000000|16.48|4,250,256|-28.97%|26|2023-04-03|15/12/2022||0.2674||3570000000|2022-10-28|15/09/2022|0.21|0.21|2220000000|2210000000
2023-01-02 04:57:24|11082|944824|SZ 002572|16.48B|16480000000|18.16|15,580,616|-18.2%|26|2023-04-04|15/12/2022||0.3984||3430000000|2022-10-28|15/09/2022|0.425|0.4267|3150000000|3150000000
2023-01-02 04:57:27|11083|102616|BK MINT|170.12B|170120000000|32.25|26,223,812|12.17%|27|2023-02-20|15/12/2022||0.4422||30640000000|2022-11-10|15/09/2022|0.87|0.86|33930000000|33830000000
2023-01-02 04:57:30|11084|43227|ASX AIR|2.51B|2510000000|0.74|1,393,940|-20.01%|14|2023-02-21|15/12/2022||1.00||1749000000|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000
2023-01-02 04:57:33|11085|1096341|ASX ANZ|335.54B|335540000000|25.15|13,907|-14.01%|19|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022||||
2023-01-02 04:57:36|11086|1096343|BE ARG|986.43M|986430000|1.165|362,849|-27.19%|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
2023-01-02 04:57:39|11087|1096344|NZ ARV|824.88M|824880000|1.140|294,273|-42.13%|24|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|0.12||109100000|
2023-01-02 04:57:42|11088|43240|NZ CNU|3.66B|3660000000|8.16|260,556|13.81%|14|2023-02-19|15/12/2022|||||2022-08-22|15/06/2022|0.04||482000000|
2023-01-02 04:57:44|11089|1096349|ASX CEN|6.04B|6040000000|7.71|619,913|-4.81%|13|2023-02-12|15/12/2022||9.00||1009000000|2022-08-14|15/06/2022|0.06|9.00||940730000
2023-01-02 04:57:47|11090|43248|NZ EBO|8.37B|8370000000|43.90|232,780|6.55%|12|2023-02-14|15/12/2022|||||2022-08-16|15/06/2022||||
2023-01-02 04:57:50|11091|43251|ASX FBU|3.69B|3690000000|4.72|696,369|-35.61%|14|2023-02-13|15/12/2022||||4035000000|2022-08-15|15/06/2022|0.3||4430000000|4343000000
2023-01-02 04:57:54|11092|1136172|ASX FSF|350.16M|350160000|3.26|27,129|-12.83%|24|2023-03-22|15/01/2023|||||2022-12-30|15/10/2022||||
2023-01-02 04:57:57|11093|1096357|BE FRE|1.71B|1710000000|9.66|67,574|-24.82%|23|2023-02-20|15/12/2022||28.00||426620000|2022-11-30|15/09/2022|||203100000|203100000
2023-01-02 04:58:00|11094|1096359|ASX GNE|2.73B|2730000000|2.58|265,996|-9.79%|14|2023-02-27|15/12/2022||3.00||1114000000|2022-08-23|15/06/2022|0.13|1.00||1070000000
2023-01-02 04:58:03|11095|1152826|BE GMT|2.84B|2840000000|2.020|668,982|-21.71%|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
2023-01-02 04:58:06|11096|43257|NZ HGH|1.27B|1270000000|1.800|363,669|-28.57%|24|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:58:09|11097|1096364|ASX IFT|6.23B|6230000000|8.65|392,547|8.12%|24|2023-01-30|15/12/2022|||||2022-11-14|15/09/2022|0.02||951000000|
2023-01-02 04:58:12|11098|1096367|NZ IPL|551.25M|551250000|1.500|195,260|-23.08%|13|2022-11-14|15/09/2022|-0.08||35740000||2022-05-15|15/03/2022|0.17||34920000|
2023-01-02 04:58:15|11099|43262|NZ KMD|732.69M|732690000|1.03|326,017|-32.24%|24|2023-03-21|15/01/2023|||||2022-11-15|15/10/2022||||
2023-01-02 04:58:18|11100|43265|NZ KPG|1.43B|1430000000|0.910|770,567|-23.85%|24|2023-03-01|15/12/2022|||||2022-11-27|15/09/2022|-0.1|4.00|130200000|98000000
2023-01-02 04:58:20|11101|1096373|SG MFT|6.8B|6800000000|67.50|41,575|-28.12%|24|2023-02-23|15/12/2022|||||2022-11-09|15/09/2022|2.16|96.00|3000000000|1765000000
2023-01-02 04:58:23|11102|1152799|NZ NPH|560.78M|560780000|2.81|35,090|-8.77%|13|2023-03-01|15/12/2022|||||2022-11-16|15/09/2022|0.06||63810000|
2023-01-02 04:58:27|11103|1096379|BE NZX|380.8M|380800000|1.210|85,476|-31.93%|25|2023-02-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:58:32|11104|1096380|ASX OCA|547.62M|547620000|0.760|553,383|-43.28%|14|2022-11-22|15/09/2022|0.02||122100000||2022-05-20|15/03/2022|0.03||117200000|
2023-01-02 04:58:35|11105|43287|NZ PEB|405.18M|405180000|0.5000|184,913|-62.41%|18|2023-03-01|15/12/2022|||||2022-11-23|15/09/2022|-0.01||8710000|
2023-01-02 04:58:39|11106|1096386|BE POT|4.27B|4270000000|6.27|81,082|-6%|23|2023-02-24|15/12/2022|||||2022-10-21|15/09/2022||||
2023-01-02 04:58:43|11107|1096382|BE PCT|2.01B|2010000000|1.265|595,642|-24.25%|23|2023-02-23|15/12/2022||3.00||62600000|2022-11-30|15/09/2022||||
2023-01-02 04:58:47|11108|43293|NZ PFI|1.15B|1150000000|2.300|222,362|-22.82%|23|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 04:58:49|11109|1096387|ASX PPH|1.46B|1460000000|1.28|3,262,237|-3.03%|6|2022-11-09|15/09/2022|||||2022-05-11|15/03/2022||||
2023-01-02 04:58:53|11110|1096391|NZ RBD|717.36M|717360000|5.75|30,073|-58.33%|30|2023-02-27|15/02/2022|||||2023-02-22|15/12/2022||||
2023-01-02 04:58:56|11111|43301|NZ SAN|383.38M|383380000|4.10|89,254|-15.46%|14|2022-11-14|15/09/2022|0.54||261000000||2022-05-18|15/03/2022|0.07||270900000|
2023-01-02 04:58:58|11112|1096394|BE SCL|587.83M|587830000|4.10|50,760|-26.79%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.18||309300000|
2023-01-02 04:59:08|11113|1096397|ASX SKO|283.13M|283130000|2.25|40,823|-67.86%|14|2022-11-23|15/09/2022|-0.17||18790000||2022-05-18|15/03/2022|-0.19||8710000|
2023-01-02 04:59:14|11114|1096396|BE SKL|1.05B|1050000000|5.350|78,896|-15.62%|14|2023-02-14|15/12/2022|||||2022-08-17|15/06/2022|0.12||166400000|
2023-01-02 04:59:17|11115|43309|ASX SKT|334.82M|334820000|2.3000|178,523|-13.99%|14|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.19||380400000|
2023-01-02 04:59:20|11116|43308|ASX SKC|1.8B|1800000000|2.37|373,300|-24.04%|25|2023-02-15|15/12/2022||-4.00||242910000|2022-11-30|15/09/2022||||
2023-01-02 04:59:24|11117|1096400|ASX SPK|10.12B|10120000000|5.40|1,556,599|19.47%|23|2023-02-21|15/12/2022||10.00||1816000000|2022-11-04|15/09/2022||||
2023-01-02 04:59:27|11118|43246|NZ SPG|767.27M|767270000|1.420|213,984|-32.7%|24|2023-03-01|15/12/2022|||||2022-09-28|15/09/2022||6.00||50730000
2023-01-02 04:59:30|11119|1096403|ASX SUM|2.05B|2050000000|8.85|140,019|-35.31%|23|2023-02-28|15/12/2022|||||2022-10-10|15/09/2022||||
2023-01-02 04:59:33|11120|1096398|ASX SML|779.05M|779050000|3.53|273,612|2.02%|13|2023-03-30|15/01/2023|||||2022-09-25|15/07/2022|0.05||870000000|
2023-01-02 04:59:36|11121|1096407|NZ THL|740.49M|740490000|3.46|104,457|17.29%|14|2023-02-23|15/12/2022|||||2022-08-24|15/06/2022|0.02||170900000|
2023-01-02 04:59:39|11122|1096410|NZ MNW|1.56B|1560000000|5.00|37,713|-28.44%|24|2023-01-25|15/12/2022|||||2022-11-07|15/09/2022|0.12||232700000|
2023-01-02 04:59:42|11123|1096413|BE VCT|4.13B|4130000000|4.13|101,271|2.99%|14|2023-02-23|15/12/2022|||||2022-08-22|15/06/2022|0.04||654400000|
2023-01-02 04:59:45|11124|1096414|ASX VGL|354.45M|354450000|1.52|113,989|-36.4%|14|2023-02-27|15/12/2022|||||2022-08-24|15/06/2022|-0.08||62400000|
2023-01-02 04:59:48|11125|1096415|NZ VHP|1.48B|1480000000|2.250|252,932|-28.16%|15|2023-02-21|15/12/2022|||||2022-08-10|15/06/2022|0.22||76940000|
2023-01-02 04:59:52|11126|1096416|ASX WBC|87.45B|87450000000|24.92|12,500|9.06%|19|2023-02-02|15/12/2022|||||2022-11-06|15/09/2022||||
2023-01-02 04:59:55|11127|1096419|NZ ZEL|1.96B|1960000000|3.77|2,637,498|6.2%|14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2023-01-02 05:00:04|11128|43233|NZ AGL|56.46M|56460000|1.670|3,193|-6.18%|14|2022-10-26|15/09/2022|0.06||123000000||2022-05-25|15/03/2022|0.04||111100000|
2023-01-02 05:00:07|11129|1168672|NZ AFC|3.66M|3660000|0.00|427,577|-|9|2022-11-23|15/09/2022|||671300||2022-05-30|15/03/2022|-0||415000|
2023-01-02 05:00:10|11130|1096336|ASX AFT|382.76M|382760000|3.65|24,871|-18.53%|14|2022-11-24|15/09/2022|0.01||65750000||2022-05-23|15/03/2022|0.15||74800000|73500000
2023-01-02 05:00:13|11131|1096337|BE ALF|21.6M|21600000|0.7500|11,973|-18.48%|13|2022-08-26|15/06/2022|0.06||11230000||2022-02-27|15/12/2021|0.04||15370000|
2023-01-02 05:00:16|11132|1096390|NZ ARB|115.57M|115570000|0.2300|30,588|-13.21%|2|2022-11-28|15/09/2022|||||2022-05-27|15/03/2022||||
2023-01-02 05:00:19|11133|43324|NZ ACE|1.05M|1050000|0.0550|1,363|-31.25%|14|2022-11-28|15/09/2022|-0||||2022-05-27|15/03/2022|-0|||
2023-01-02 05:00:22|11134|43283|NZ BGI|2.7M|2700000|0.0040|33,584|0%|14|2022-11-29|15/09/2022|-0||2670||2022-05-30|15/03/2022|-0||53740|
2023-01-02 05:00:27|11135|1096517|NZ BLT|31.85M|31850000|0.0250|96,161|-46.81%|14|2022-11-10|15/09/2022|-0||4290000||2022-05-30|15/03/2022|-0||5070000|
2023-01-02 05:00:29|11136|43238|NZ BRW|32.93M|32930000|0.4700|13,007|-34.72%|14|2023-02-23|15/12/2022|||||2022-08-29|15/06/2022|0.03||95490000|
2023-01-02 05:00:34|11137|1096347|ASX BGP|1.02B|1020000000|4.60|7,712|-32.55%|25|2023-03-14|15/01/2023|||||2022-12-30|15/10/2022||||
2023-01-02 05:00:37|11138|1096516|NZ BFG|14.6M|14600000|0.2900|2,692|-17.14%|14|2022-11-25|15/09/2022|0.01||10730000||2022-05-30|15/03/2022|0.01||19250000|
2023-01-02 05:00:39|11139|1152847|NZ CBD|42.15M|42150000|0.2850|38,986|-23.26%|7|2022-08-10|15/06/2022|-0.03||1410000||2022-03-01|15/12/2021|-0.01||1300000|
2023-01-02 05:00:43|11140|1096518|NZ CDI|218.05M|218050000|0.7550|11,834|-31.36%|13|2022-08-10|15/06/2022|0.08||47600000||2022-02-17|15/12/2021|0.11||91890000|
2023-01-02 05:00:46|11141|43241|NZ CMO|308.64M|308640000|9.39|5,024|-11.42%|13|2022-08-17|15/06/2022|1.03||1000000000||2022-02-17|15/12/2021|0.55||535700000|
2023-01-02 05:00:49|11142|43242|NZ CVT|230.62M|230620000|3.300|13,677|-7.3%|14|2023-02-22|15/12/2022|||||2022-08-24|15/06/2022|0.13||104000000|
2023-01-02 05:00:52|11143|1096350|NZ CCC|21.56M|21560000|0.3700|3,233|-27.45%|14|2022-11-29|15/09/2022|||3100000||2022-05-30|15/03/2022|0.01||6570000|
2023-01-02 05:00:55|11144|43244|NZ DGL|1.03B|1030000000|10.20|5,111|-28.17%|13|2023-02-23|15/12/2022|||||2022-08-25|15/06/2022|0.26||143700000|
2023-01-02 05:00:58|11145|1168673|NZ ENS|17.37M|17370000|1.00|4,410|-27.42%|9|2022-08-29|15/06/2022|-0.05||9760000||2022-02-28|15/12/2021|-0.06||8990000|
2023-01-02 05:01:02|11146|1096352|NZ ERD|105.51M|105510000|0.94|120,941|-81.82%|14|2022-11-25|15/09/2022|||85400000|48000000|2022-05-26|15/03/2022|-0.06||66900000|69000000
2023-01-02 05:01:05|11147|1096353|ASX EVO|90.51M|90510000|0.5600|8,240|-30.86%|17|2023-02-27|15/03/2022|||||2022-08-29|15/06/2022|-0.01||80850000|
2023-01-02 05:01:07|11148|1115153|NZ FWL|89.4M|89400000|1.360|3,575|-13.38%|13|2022-08-25|15/06/2022|0.04||27580000||2022-02-23|15/12/2021|0.05||30120000|
2023-01-02 05:01:11|11149|1152824|NZ GEN|13.4M|13400000|0.0630|65,816|18.87%|11|2022-11-29|15/09/2022|||6030000||2022-05-30|15/03/2022|0.01||7960000|
2023-01-02 05:01:14|11150|1096522|NZ GFL|30.29M|30290000|0.4200|6,254|-43.24%|14|2022-11-29|15/09/2022|0.03||23770000||2022-05-30|15/03/2022|0.08||42720000|
2023-01-02 05:01:17|11151|1096360|ASX GTK|256.11M|256110000|2.530|38,786|20.48%|14|2022-11-29|15/09/2022|0.03||69230000||2022-05-24|15/03/2022|-0.06||57070000|
2023-01-02 05:01:22|11152|1096358|NZ GEO|9.57M|9570000|0.0520|27,864|-63.12%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2023-01-02 05:01:24|11153|43329|NZ GSH|1.96M|1960000|0.0340|27,407|-53.42%|13|2022-08-29|15/06/2022|-0.11||17700000||2022-02-25|15/12/2021|-0.05||6200000|
2023-01-02 05:01:28|11154|1096361|NZ GXH|198.98M|198980000|1.390|11,502|16.81%|14|2022-11-25|15/09/2022|0.08||355100000||2022-05-26|15/03/2022|0.1||360400000|
2023-01-02 05:01:31|11155|1096362|NZ HLG|314.83M|314830000|5.44|11,946|-22.84%|13|2022-09-30|15/07/2022|0.23||180600000||2022-03-24|15/01/2022|0.2||170600000|
2023-01-02 05:01:34|11156|1096366|ASX IKE|140.56M|140560000|0.8800|74,864|4.76%|18|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|0.03||15420000|
2023-01-02 05:01:37|11157|1152844|NZ JLG|39.45M|39450000|0.4000|693|-48.05%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2023-01-02 05:01:40|11158|1168677|NZ MWE|46.51M|46510000|0.16|2,413|-37.25%|9|2022-08-29|15/06/2022|||7960000||2022-02-25|15/12/2021|-0||3230000|
2023-01-02 05:01:43|11159|1096527|NZ MMH|232.52M|232520000|5.63|2,161|-10.92%|13|2022-08-26|15/06/2022|0.32||8490000||2022-02-24|15/12/2021|0.11||3700000|
2023-01-02 05:01:45|11160|1152825|NZ MEE|21.36M|21360000|0.0090|232,624|-77.38%|12|2022-08-29|15/06/2022|-0||1060000||2022-05-30|15/03/2022|-0.01||4800000|
2023-01-02 05:01:50|11161|1096374|ASX MPG|32.26M|32260000|0.1740|36,820|-52.33%|14|2022-11-29|15/09/2022|||138100000||2022-05-29|15/03/2022|-0||236100000|
2023-01-02 05:01:53|11162|43269|NZ MHM|61.72M|61720000|0.9300|17,831|50%|13|2022-08-25|15/06/2022|0.01||38050000||2022-02-17|15/12/2021|0.02||29520000|
2023-01-02 05:01:56|11163|43274|NZ MCK|311.16M|311160000|1.850|11,578|-20.6%|13|2022-08-10|15/06/2022|0.1||83660000||2022-02-17|15/12/2021|0.25||164800000|
2023-01-02 05:01:59|11164|43276|NZ MOV|130.35M|130350000|1.120|19,220|-31.71%|13|2022-08-24|15/06/2022|-0.02||164400000||2022-02-22|15/12/2021|-0.01||181400000|
2023-01-02 05:02:02|11165|1171269|NZ MFB|96.98M|96980000|0.40|191,590|-65.22%|6|2022-11-18|15/09/2022|0.02||94410000||2022-05-20|15/03/2022|0.04||95510000|
2023-01-02 05:02:05|11166|43277|NZ NTL|6.4M|6400000|0.0020|775,962|-33.33%|14|2022-11-29|15/09/2022|-0||||2022-06-28|15/03/2022|-0|||
2023-01-02 05:02:08|11167|1096376|ASX NZK|119.12M|119120000|0.220|113,255|-67.86%|14|2022-09-28|15/07/2022|-0.05||93260000||2022-04-13|15/01/2022|-0.49||105000000|
2023-01-02 05:02:11|11168|43281|NZ NZO|94.09M|94090000|0.4200|14,544|-6.24%|23|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022||||
2023-01-02 05:02:17|11169|1096378|BE CHI|531.52M|531520000|1.430|262,327|52.13%|14|2023-02-21|15/12/2022|||||2022-08-17|15/06/2022|0.02||29830000|
2023-01-02 05:02:19|11170|1168679|NZ NZL|121.38M|121380000|1.08|34,442|-5.1%|4|2022-08-26|15/06/2022|0.41||4450000||2022-02-22|15/12/2021|0.04||3770000|
2023-01-02 05:02:24|11171|1096342|BE APL|81.61M|81610000|0.2250|127,040|-27.42%|14|2022-11-29|15/09/2022|||4320000||2022-05-19|15/03/2022|||5450000|
2023-01-02 05:02:27|11172|43282|NZ NWF|44.07M|44070000|0.1550|118,744|-27.91%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 05:02:33|11173|1096377|ASX NZM|213.37M|213370000|1.1500|51,999|-16.05%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.04||173300000|
2023-01-02 05:02:36|11174|43249|NZ PYS|38.19M|38190000|0.2750|11,073|-6.78%|14|2022-11-23|15/09/2022|-0||2580000||2022-05-31|15/03/2022|-0||2070000|
2023-01-02 05:02:39|11175|1096384|NZ PGW|326.85M|326850000|4.370|10,278|-14.31%|13|2023-02-19|15/12/2022|||||2022-08-15|15/06/2022|0.24||400300000|
2023-01-02 05:02:43|11176|1096385|NZ TSK|140.89M|140890000|0.3600|202,438|-29.41%|24|2023-03-01|15/12/2022|||||2022-11-27|15/09/2022|-0.01||26540000|
2023-01-02 05:02:46|11177|43302|NZ PHL|21.28M|21280000|0.0010|15,099,520|-50%|13|2022-11-28|15/09/2022|||11670000||2022-06-30|15/03/2022|||10230000|
2023-01-02 05:02:49|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|
2023-01-02 05:02:52|11179|1168681|NZ RAD|83.95M|83950000|0.28|35,503|-41.05%|6|2022-11-25|15/09/2022|0.01||69870000||2022-05-30|15/03/2022|0.01||68470000|
2023-01-02 05:02:55|11180|43296|NZ RAK|229.23M|229230000|1.0100|53,389|-51.44%|14|2022-11-24|15/09/2022|0.07||87160000||2022-05-26|15/03/2022|0.06||86550000|
2023-01-02 05:03:01|11181|1167287|NZ RUA|36.72M|36720000|0.21|20,981|-52.27%|4|2022-08-29|15/06/2022|-0.04||24230||2022-02-25|15/12/2021|-0.02||24230|
2023-01-02 05:03:04|11182|43275|NZ SVR|23.37M|23370000|0.3500|9,975|-27.08%|14|2022-11-23|15/09/2022|-0.03||20700000||2022-05-30|15/03/2022|-0.07||13430000|
2023-01-02 05:03:09|11183|1096395|BE SCT|202.02M|202020000|2.510|8,402|-22.77%|14|2022-09-30|15/08/2022|0.1||103400000||2022-04-06|15/02/2022|0.06||118400000|
2023-01-02 05:03:12|11184|43306|NZ SEK|126.78M|126780000|3.05|21,805|-41.9%|13|2022-08-18|15/06/2022|0.62||247300000||2022-02-18|15/12/2021|-0.16||85090000|
2023-01-02 05:03:16|11185|1118025|ASX SPY|247.82M|247820000|1.0400|27,188|44.44%|15|2023-03-01|15/12/2022|||||2022-11-27|15/09/2022|0.01||19150000|19150000
2023-01-02 05:03:18|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|
2023-01-02 05:03:22|11187|1096531|NZ SDL|33.86M|33860000|2.300|1,793|-22.03%|13|2022-08-25|15/06/2022|0.04||16410000||2022-02-23|15/12/2021|0.14||23720000|
2023-01-02 05:03:25|11188|1096401|NZ SPN|214.86M|214860000|7.61|4,441|-11.51%|13|2022-08-25|15/06/2022|0.26||25240000||2022-02-08|15/12/2021|0.22||23340000|
2023-01-02 05:03:27|11189|1096402|NZ |210.67M|210670000|1.5200|41,978|-1.94%|13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2023-01-02 05:03:30|11190|43326|NZ TGG|290.43M|290430000|2.370|806|-21%|13|2022-08-05|15/06/2022|0.02||645500000||2022-02-28|15/12/2021|0.06||713400000|
2023-01-02 05:03:36|11191|43317|NZ VTL|11.84M|11840000|0.2850|6,130|-43%|12|2022-08-25|15/06/2022|-0.44||14490000||2022-02-25|15/12/2021|-0.02||16230000|
2023-01-02 05:03:39|11192|1096412|ASX TWR|275.13M|275130000|0.7250|123,772|-0.29%|17|2023-02-08|15/12/2022|||||2022-11-22|15/09/2022|0.04||178300000|
2023-01-02 05:03:43|11193|1096411|NZ TRU|14.88M|14880000|0.0410|113,924|-50%|6|2022-11-29|15/09/2022|-0||740000||2022-06-30|15/03/2022|-0.02||933300|
2023-01-02 05:03:48|11194|43247|NZ TRA|285.24M|285240000|3.290|19,589|-26.4%|14|2022-11-15|15/09/2022|0.2||94840000||2022-05-23|15/03/2022|0.36||97430000|
2023-01-02 05:03:52|11195|43331|SG WHS|897.92M|897920000|2.600|140,674|-35%|27|2023-03-21|15/01/2023|||||2022-11-10|15/10/2022||||
2023-01-02 05:03:55|11196|1096417|BE AOF|61.23M|61230000|0.1160|57,069|-43.41%|13|2022-08-26|15/06/2022|-0||31890000||2022-02-24|15/12/2021|0.01||33660000|
2023-01-02 05:03:58|11197|14299|ASX ORE|9.53B|9530000000|9.18|3,525,583|0%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2023-01-02 05:04:01|11198|18502|ASX CHN|2.37B|2370000000|6.300|2,201,642|-34.38%|25|2023-03-15|15/12/2022||-4.40||123040|2022-11-30|15/09/2022||||
2023-01-02 05:04:04|11199|961859|ASX NVX|715.56M|715560000|1.470|4,014,455|-84%|17|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 05:04:07|11200|947885|ASX IMU|931.15M|931150000|0.145|17,119,092|-63.75%|17|2023-03-01|15/12/2022||0.00||0.00|2022-11-30|15/09/2022||||
2023-01-02 05:04:10|11201|1123046|ASX UWL|3.43B|3430000000|4.990|5,050,765|12.13%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2023-01-02 05:04:12|11202|14329|ASX PNI|1.72B|1720000000|8.73|583,069|-44.07%|14|2022-08-02|15/06/2022|0.19||24410000||2022-02-02|15/12/2021|0.21||21590000|
2023-01-02 05:04:15|11203|961883|ASX LTR|2.9B|2900000000|1.320|15,080,449|-20.48%|14|2022-09-29|15/06/2022|-0||||2022-03-11|15/12/2021|0.02|||
2023-01-02 05:04:18|11204|32567|ASX SFR|2.42B|2420000000|5.440|3,663,667|-16.46%|19|2023-02-23|15/12/2022||31.67||402000000|2022-08-28|15/06/2022||70.72||1165000000
2023-01-02 05:04:22|11205|7675|ASX PDN|2.09B|2090000000|0.700|11,228,617|-20.45%|32|2023-03-02|15/12/2022||-0.01|||2022-11-15|15/09/2022||||
2023-01-02 05:04:25|11206|14252|ASX CNI|1.35B|1350000000|1.705|1,223,744|-51.29%|0||
2023-01-02 05:04:27|11207|101943|ASX LIC|1.99B|1990000000|19.07|190,782|-8.23%|15|2023-02-13|15/12/2022||27.30||87800000|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000
2023-01-02 05:04:30|11208|1130929|ASX 360|1.28B|1280000000|4.86|953,816|-49.95%|9|2023-02-22|15/12/2022||-4.69||99300000|2022-11-14|15/09/2022|-0.34||57150000|58200000
2023-01-02 05:04:33|11209|7560|ASX EVT|2.05B|2050000000|12.73|176,954|-13.87%|16|2022-08-21|15/06/2022|0.12||419400000||2022-02-20|15/12/2021|0.21||368000000|
2023-01-02 05:04:35|11210|947483|ASX AEF|438.72M|438720000|3.89|142,604|-71.79%|14|2022-08-25|15/06/2022|0.04||35560000||2022-02-22|15/12/2021|0.05||35230000|
2023-01-02 05:04:38|11211|101954|ASX ARF|1.34B|1340000000|3.83|631,693|-22.31%|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
2023-01-02 05:04:41|11212|8627|ASX CCX|113.7M|113700000|0.475|4,037,860|-91.36%|17|2023-02-22|15/12/2022||4.70||167050000|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000
2023-01-02 05:04:44|11213|1054964|ASX TLX|2.25B|2250000000|7.270|1,039,289|-6.19%|15|2023-02-22|15/12/2022||-0.0986||56900000|2022-10-19|15/09/2022|||55300000|33100000
2023-01-02 05:04:47|11214|947720|ASX DEG|2.01B|2010000000|1.285|4,517,705|5.76%|15|2023-03-06|15/12/2022|||||2022-09-19|15/06/2022|-0||199600|
2023-01-02 05:04:50|11215|1164150|ASX ASM|239.22M|239220000|1.44|681,481|-86.49%|6|2022-09-21|15/06/2022|-0.11||1360000||2022-03-11|15/12/2021|-0.06||697000|
2023-01-02 05:04:53|11216|961813|ASX AVN|1.95B|1950000000|3.410|1,031,175|-5.28%|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
2023-01-02 05:04:56|11217|1153175|ASX HMC|1.49B|1490000000|4.26|494,324|-46.42%|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
2023-01-02 05:04:58|11218|948296|ASX WAF|1.2B|1200000000|1.175|2,762,248|-10.98%|26|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022|||148580000|
2023-01-02 05:05:03|11219|947950|ASX LOV|2.49B|2490000000|23.11|295,356|15.03%|18|2023-02-22|15/12/2022||21.50||214600000|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000
2023-01-02 05:05:06|11220|947838|ASX INR|818.27M|818270000|0.380|6,709,941|-52.5%|20|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 05:05:08|11221|1155915|ASX TYR|820.4M|820400000|1.42|2,924,497|-50.35%|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
2023-01-02 05:05:11|11222|7551|ASX CQE|1.25B|1250000000|3.40|608,752|-17.68%|15|2023-02-20|15/12/2022||8.50||53240000|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000
2023-01-02 05:05:17|11223|14278|ASX IMD|887.61M|887610000|2.210|615,160|-25.08%|31|2023-02-12|15/12/2022||5.90||163600000|2022-10-06|15/09/2022|||105900000|
2023-01-02 05:05:20|11224|947739|ASX DUB|147.35M|147350000|0.480|958,520|-82.42%|19|2023-03-01|15/12/2022||||18050000|2022-11-30|15/09/2022||||
2023-01-02 05:05:23|11225|101944|ASX KLS|1.26B|1260000000|5.75|403,579|-22.09%|15|2023-02-21|15/12/2022||11.00||620700000|2022-08-23|15/06/2022|0.14|14.00|675700000|642000000
2023-01-02 05:05:27|11226|9146|ASX NCK|862.65M|862650000|10.64|170,390|-30.68%|15|2023-02-01|15/12/2022||36.10||170300000|2022-08-22|15/06/2022|0.51||260600000|228700000
2023-01-02 05:05:30|11227|961923|ASX RFF|924.61M|924610000|2.410|334,409|-23.97%|15|2023-02-16|15/12/2022||11.90||37400000|2022-08-23|15/06/2022|0.45||47010000|35200000
2023-01-02 05:05:33|11228|948056|ASX OML|763.58M|763580000|1.285|905,760|-23.96%|18|2023-02-20|15/12/2022||0.04||306090000|2022-10-11|15/09/2022||||
2023-01-02 05:05:36|11229|18564|ASX AX1|913.05M|913050000|1.680|718,241|-31.43%|15|2023-02-20|15/12/2022||3.40||521250000|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000
2023-01-02 05:05:39|11230|948202|ASX SIQ|660.72M|660720000|5.10|741,011|-34.19%|20|2023-02-22|15/12/2022||25.20||111240000|2022-12-09|15/09/2022||||
2023-01-02 05:05:42|11231|101989|ASX HSN|1.04B|1040000000|5.14|161,392|-3.56%|15|2023-02-20|15/12/2022|||||2022-08-24|15/06/2022|0.09||147700000|146700000
2023-01-02 05:05:45|11232|961949|ASX TPW|576.28M|576280000|4.61|534,819|-57.16%|15|2023-02-07|15/12/2022||6.00||234620000|2022-07-24|15/06/2022|0.04|-2.00|190900000|202900000
2023-01-02 05:05:48|11233|8722|ASX WSA|1.26B|1260000000|3.860|1,683,700|12.54%|27|2022-08-22|15/06/2022||10.00||152000000|2022-04-26|15/03/2022||||
2023-01-02 05:05:54|11234|1072419|ASX JLG|1.62B|1620000000|6.190|825,324|-32.2%|13|2023-02-20|15/12/2022|||||2022-08-21|15/06/2022|0.05||526400000|867000000
2023-01-02 05:05:57|11235|7699|ASX KAR|1.23B|1230000000|2.190|2,827,786|30.36%|19|2023-02-21|15/12/2022|||||2022-08-25|15/06/2022||0.10||138070000
2023-01-02 05:06:00|11236|7724|ASX NHC|5.56B|5560000000|6.360|6,047,679|195.54%|28|2023-03-21|15/01/2023||92.00||1647000000|2022-11-22|15/10/2022||||
2023-01-02 05:06:03|11237|947668|ASX COF|913.93M|913930000|1.530|546,964|-34.62%|15|2023-02-01|15/12/2022|||||2022-08-01|15/06/2022|0.09||80190000|
2023-01-02 05:06:06|11238|18511|ASX DTL|1.05B|1050000000|6.77|202,028|15.14%|15|2023-02-15|15/12/2022||8.00||1017000000|2022-08-17|15/06/2022|0.12||1190000000|1195000000
2023-01-02 05:06:09|11239|7483|ASX MMS|936M|936000000|13.44|220,822|11.26%|18|2023-02-20|15/12/2022||52.50||262140000|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000
2023-01-02 05:06:12|11240|1096166|ASX CRN|3.34B|3340000000|1.990|4,501,158|60.48%|15|2023-02-21|15/12/2022||0.6037||783900000|2022-10-31|15/09/2022|0.84|0.7568|874660000|817300000
2023-01-02 05:06:15|11241|941188|ASX HLI|986.95M|986950000|2.75|1,265,692|23.49%|28|2023-02-24|15/12/2022||34.00||129510000|2022-10-27|15/09/2022||||
2023-01-02 05:06:18|11242|978754|ASX RBL|145.29M|145290000|0.520|958,178|-84.1%|27|2023-02-15|15/12/2022||1.00||287900000|2022-10-19|15/09/2022|||121200000|
2023-01-02 05:06:21|11243|947974|ASX CMM|1.72B|1720000000|4.600|1,277,158|35.29%|15|2023-03-12|15/12/2022|||||2022-09-27|15/06/2022|0.1||161500000|
2023-01-02 05:06:24|11244|39201|ASX JIN|877.45M|877450000|13.98|105,248|-27.34%|18|2023-02-17|15/12/2022||27.00||49810000|2022-11-30|15/09/2022||||
2023-01-02 05:06:27|11245|1080047|ASX VUL|892.98M|892980000|6.330|381,305|-39.13%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2023-01-02 05:06:38|11246|960730|ASX IDX|682.57M|682570000|2.93|424,659|-39.93%|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
2023-01-02 05:06:42|11247|1153659|ASX IAP|1.23B|1230000000|1.895|2,547,690|9.54%|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
2023-01-02 05:06:49|11248|947732|ASX BGL|1.25B|1250000000|1.130|3,243,328|33.73%|15|2023-03-08|15/12/2022|||||2022-09-20|15/06/2022|-0.01|||
2023-01-02 05:06:52|11249|101968|ASX DDR|1.84B|1840000000|10.19|152,464|-31.33%|26|2023-03-02|15/12/2022|||||2022-10-26|15/09/2022|||785800000|
2023-01-02 05:06:55|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|-0.43%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2023-01-02 05:06:59|11251|8636|ASX SHV|471.71M|471710000|3.90|261,979|-37.2%|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
2023-01-02 05:07:02|11252|994814|ASX BET|256.6M|256600000|0.275|3,435,961|-65.62%|26|2023-02-22|15/12/2022||0.00||64520000|2022-11-30|15/09/2022|||23900000|23900000
2023-01-02 05:07:05|11253|960724|ASX BBN|359.71M|359710000|2.71|510,336|-51.78%|16|2023-02-09|15/12/2022|||||2022-08-10|15/06/2022|0.09||268200000|
2023-01-02 05:07:08|11254|7636|ASX GWA|543.67M|543670000|2.05|166,487|-25.45%|18|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022|0.06||217400000|
2023-01-02 05:07:11|11255|8675|ASX TGR|1.13B|1130000000|5.22|1,278,329|49.57%|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
2023-01-02 05:07:14|11256|1167483|ASX HDN|2.66B|2660000000|1.28|2,741,038|-19.75%|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|2022-02-22|15/12/2021|0.16||56900000|
2023-01-02 05:07:18|11257|102000|ASX SVR|388.02M|388020000|1.830|241,910|-48.45%|20|2023-02-20|15/12/2022||10.80||90200000|2022-11-16|15/09/2022|||51000000|
2023-01-02 05:07:21|11258|959004|ASX ECX|539.37M|539370000|1.995|718,425|-9.73%|15|2023-05-03|15/03/2023||16.70||340810000|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000
2023-01-02 05:07:23|11259|948107|ASX PPK|126.88M|126880000|1.43|78,967|-84.61%|14|2022-08-29|15/06/2022|-0.08||1480000||2022-02-23|15/12/2021|0.06||165000|
2023-01-02 05:07:26|11260|102008|ASX DXI|915.32M|915320000|2.900|254,906|-17.38%|15|2023-02-07|15/12/2022|||||2022-08-15|15/06/2022|0.15||37520000|
2023-01-02 05:07:29|11261|1014093|ASX AD8|583.93M|583930000|7.48|93,097|-15.48%|21|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 05:07:32|11262|18565|ASX RED|572.53M|572530000|0.205|11,694,071|-29.31%|25|2023-03-14|15/12/2022||-0.70|||2022-10-28|15/09/2022||||
2023-01-02 05:07:35|11263|947566|ASX BRN|1.29B|1290000000|0.745|7,833,958|9.56%|11|2022-08-23|15/06/2022|-0||4830000||2022-02-23|15/12/2021|-0.01||820900|
2023-01-02 05:07:38|11264|961668|ASX BWX|34M|34000000|0.17|6,305,876|-96.06%|15|2023-02-23|15/12/2022||||107300000|2022-11-28|15/06/2022|-2.05||94970000|
2023-01-02 05:07:50|11265|993246|ASX BVS|217.31M|217310000|0.88|2,517,048|-64.37%|15|2023-02-23|15/12/2022||4.00||128040000|2022-08-23|15/06/2022|0.06|4.00|133800000|134370000
2023-01-02 05:07:53|11266|102027|ASX PGH|349.45M|349450000|1.015|714,162|-59.88%|15|2023-02-14|15/12/2022||15.00||911620000|2022-08-17|15/06/2022|0.09||910500000|908940000
2023-01-02 05:07:56|11267|958997|ASX ADH|373.47M|373470000|2.200|391,065|-45.14%|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
2023-01-02 05:07:59|11268|102007|ASX HPI|690.71M|690710000|3.56|427,994|-4.81%|15|2023-02-15|15/12/2022||10.00||31560000|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000
2023-01-02 05:08:03|11269|7508|ASX API|753.76M|753760000|1.530|1,545,210|-11.56%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2023-01-02 05:08:06|11270|10546|ASX SXL|258.16M|258160000|1.065|1,098,841|-45.1%|19|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.64||260000000|259200000
2023-01-02 05:08:08|11271|8637|ASX SIG|604.4M|604400000|0.610|1,444,392|27.08%|18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000
2023-01-02 05:08:11|11272|1152217|ASX FCL|487.68M|487680000|1.525|148,992|-66.92%|0||
2023-01-02 05:08:14|11273|7296|ASX IFM|450.7M|450700000|1.195|532,389|-21.9%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000
2023-01-02 05:08:16|11274|101983|ASX GDI|383.15M|383150000|0.715|1,100,720|-35.29%|14|2022-08-21|15/06/2022|0.02||15410000||2022-02-20|15/12/2021|0.07||28920000|
2023-01-02 05:08:24|11275|947756|ASX EHE|534.81M|534810000|2.070|217,485|-10%|25|2023-02-21|15/12/2022||3.00||344000000|2022-11-30|15/09/2022||||
2023-01-02 05:08:27|11276|953869|ASX AFG|395.93M|395930000|1.455|416,538|-46.11%|14|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|2022-02-24|15/12/2021|0.11|9.00|444200000|
2023-01-02 05:08:30|11277|1167991|ASX DBI|1.2B|1200000000|2.43|611,728|19.7%|6|2022-08-28|15/06/2022|0.01||256200000||2022-03-28|15/12/2021|0.03||285500000|
2023-01-02 05:08:33|11278|18556|ASX MYS|427.47M|427470000|3.92|76,161|-22.68%|15|2023-02-16|15/12/2022|||||2022-08-18|15/06/2022|0.15||97170000|
2023-01-02 05:08:36|11279|1166382|ASX SSR|-|-|23.05|23,418|-4.75%|26|2023-02-22|15/12/2022||0.2851||495790000|2022-11-08|15/09/2022|-0.1072|-0.0905|255070000|339220000
2023-01-02 05:08:39|11280|943406|ASX AMI|154.68M|154680000|0.125|10,215,987|-69.51%|27|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022|||84000000|
2023-01-02 05:08:41|11281|7597|ASX AAC|1.05B|1050000000|1.750|343,409|18.24%|25|2023-03-01|15/12/2022|||||2022-11-16|15/09/2022|0.09||163700000|
2023-01-02 05:08:44|11282|102005|ASX MYX|353.18M|353180000|0.200|4,219,477|-32.2%|25|2023-02-24|15/12/2022||||210150000|2022-11-30|15/09/2022||||
2023-01-02 05:08:47|11283|8654|ASX SSM|415.77M|415770000|0.685|804,001|-14.91%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000
2023-01-02 05:08:50|11284|10536|ASX CVN|270.03M|270030000|0.150|1,240,449|-55.88%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 05:08:53|11285|959017|ASX PAR|407.56M|407560000|1.41|632,201|-24.66%|14|2022-08-25|15/06/2022|-0.05||7810000||2022-02-23|15/12/2021|-0.12||750000|
2023-01-02 05:08:56|11286|39198|ASX PLL|1.17B|1170000000|0.645|3,489,600|-12.24%|17|2023-03-01|15/12/2022||-0.0027||24850000|2022-12-06|15/09/2022|-0.0049|-0.0028|22240000|22240000
2023-01-02 05:08:59|11287|101952|ASX AMA|230.71M|230710000|0.215|1,312,789|-50%|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
2023-01-02 05:09:05|11288|14253|ASX COE|486.83M|486830000|0.185|5,995,629|-29.45%|27|2023-02-21|15/12/2022|||||2022-10-18|15/09/2022|||55400000|52300000
2023-01-02 05:09:07|11289|1142326|ASX SZL|86.46M|86460000|0.415|587,968|-86.26%|9|2023-02-22|15/12/2022||-0.02||33200000|2022-10-30|15/09/2022|0.02|-0.01|30400000|30400000
2023-01-02 05:09:10|11290|18575|ASX SPL|218.74M|218740000|0.550|216,799|-58.96%|20|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022||||
2023-01-02 05:09:14|11291|7265|ASX EHL|400.15M|400150000|0.770|525,740|-12.5%|31|2023-02-15|15/12/2022||6.40||332150000|2022-10-17|15/09/2022||||
2023-01-02 05:09:17|11292|102037|ASX VRTKOQ|705.23M|705230000|8.10|44,835|22.76%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2023-01-02 05:09:20|11293|947769|ASX EOS|83.05M|83050000|0.48|492,363|-79.49%|15|2023-02-26|15/12/2022|||||2022-08-28|15/06/2022|-0.71||53780000|
2023-01-02 05:09:23|11294|947655|ASX OPT|427.23M|427230000|0.92|476,834|-28.96%|26|2023-02-20|15/12/2022||-9.00|||2022-11-30|15/09/2022||||
2023-01-02 05:09:27|11295|7751|ASX CWP|355.97M|355970000|4.33|66,016|-20.26%|24|2023-02-22|15/12/2022|||||2022-10-11|15/09/2022||||
2023-01-02 05:09:30|11296|948227|ASX STX|690.12M|690120000|0.315|4,916,813|53.66%|25|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-01-02 05:09:33|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|||
2023-01-02 05:09:38|11298|7696|ASX MGX|588.99M|588990000|0.485|1,077,855|14.12%|27|2023-02-21|15/12/2022|||||2022-10-21|15/09/2022||||
2023-01-02 05:09:41|11299|1084956|ASX MMM|51.01M|51010000|0.130|323,842|-86.17%|17|2023-01-30|15/12/2022||-0.04||204700000|2022-10-27|15/09/2022||||
2023-01-02 05:09:44|11300|948089|ASX PET|22.48M|22480000|0.036|908,833|-85.31%|14|2022-08-30|15/06/2022|-0.01||1280000||2022-02-27|15/12/2021|-0.01||5050000|
2023-01-02 05:09:47|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|||
2023-01-02 05:09:49|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
2023-01-02 05:09:51|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