2023-02-04 01:03:44|00000|6464|NASDAQ ATVI|58.88B|58880000000|75.24|6,138,118|-2.7%|40|2023-05-04|15/03/2023||0.6727||1920000000|2023-02-06|15/12/2022||1.51||3190000000
2023-02-04 01:03:47|00001|6373|NASDAQ ADBE|173.66B|173660000000|379.33|2,951,986|-26.42%|39|2023-03-16|15/02/2023||3.67||4620000000|2022-12-15|15/11/2022|3.6|3.5|4530000000|4530000000
2023-02-04 01:03:50|00002|9019|NASDAQ ADP|93.46B|93460000000|225.31|1,812,164|10.14%|39|2023-05-03|15/03/2023||2.43||4870000000|2023-01-25|15/12/2022|1.96|1.93|4400000000|4370000000
2023-02-04 01:03:53|00003|15368|NASDAQ ALGN|26.8B|26800000000|343.10|1,064,148|-28.82%|39|2023-04-26|15/03/2023||1.76||891280000|2023-02-01|15/12/2022|1.73|1.54|901500000|892000000
2023-02-04 01:03:57|00004|6369|Google|1.36T|1360000000000|104.78|31,961,081|-27.2%|39|2023-04-25|15/03/2023||1.15||70160000000|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000
2023-02-04 01:04:00|00005|100160|NASDAQ GOOG|1.36T|1360000000000|105.22|25,744,478|-26.51%|37|2023-04-25|15/03/2023||1.15||70160000000|2023-02-02|15/12/2022|1.05|1.18|76050000000|76070000000
2023-02-04 01:04:03|00006|6435|NASDAQ AMZN|1.05T|1050000000000|103.39|81,223,391|-25.03%|39|2023-04-27|15/03/2023||0.2926||125080000000|2023-02-02|15/12/2022|0.03|0.17|149200000000|145640000000
2023-02-04 01:04:07|00007|8274|NASDAQ AMD|138.81B|138810000000|86.09|62,809,382|-28.06%|40|2023-05-02|15/03/2023||0.6883||5540000000|2023-01-31|15/12/2022|0.69|0.67|5600000000|5520000000
2023-02-04 01:04:10|00008|8144|NASDAQ AEP|47.33B|47330000000|92.11|3,024,768|5.2%|39|2023-04-27|15/03/2023||1.36||4570000000|2023-02-23|15/12/2022||0.988||3510000000
2023-02-04 01:04:14|00009|6466|NASDAQ AMGN|130.82B|130820000000|245.17|2,741,431|7.69%|39|2023-04-25|15/03/2023||4.54||6420000000|2023-01-31|15/12/2022|4.09|4.09|6840000000|6740000000
2023-02-04 01:04:17|00010|7869|NASDAQ ADI|91.07B|91070000000|178.82|3,361,856|10.37%|38|2023-02-15|15/01/2023||2.61||3150000000|2022-11-22|15/10/2022|2.73|2.58|3250000000|3160000000
2023-02-04 01:04:20|00011|15424|NASDAQ ANSS||||||39|2023-05-03|15/03/2023||1.41||447890000|2023-02-22|15/12/2022||2.81||648650000
2023-02-04 01:04:24|00012|6408|NASDAQ AAPL|2.45T|2450000000000|154.50|78,675,289|-14.23%|39|2023-04-27|15/03/2023||1.49||97330000000|2023-02-02|15/12/2022|1.88|1.94|117200000000|121880000000
2023-02-04 01:04:27|00013|6386|NASDAQ AMAT|101.28B|101280000000|119.98|6,818,105|-11.72%|39|2023-02-16|15/01/2023||1.93||6690000000|2022-11-17|15/10/2022|2.03|1.75|6750000000|6450000000
2023-02-04 01:04:30|00014|39320|NASDAQ ASML|275.61B|275610000000|679.62|1,160,802|1.43%|35|2023-04-19|15/03/2023||4.5||6670000000|2023-01-25|15/12/2022|5.02|4.62|7010000000|6740000000
2023-02-04 01:04:33|00015|962333|NASDAQ TEAM|43.26B|43260000000|169.30|3,703,651|-41.96%|29|2023-02-02|15/12/2022|0.45|0.43|872700000|877180000|2022-11-03|15/09/2022|0.36|0.40|807000000|582320000
2023-02-04 01:04:36|00016|6363|NASDAQ ADSK|48.26B|48260000000|223.66|1,540,715|-7.98%|39|2023-03-02|15/01/2023||1.81||1310000000|2022-11-22|15/10/2022|1.7|1.7|1280000000|1280000000
2023-02-04 01:04:39|00017|6378|NASDAQ BIDU|44.29B|44290000000|143.06|3,368,965|-4.41%|39|2023-04-27|15/03/2023||12.07||29620000000|2023-02-23|15/12/2022||13.88||32670000000
2023-02-04 01:04:43|00018|6487|NASDAQ BIIB|40.84B|40840000000|283.63|1,195,211|27.81%|39|2023-04-26|15/03/2023||4.09||2320000000|2023-02-15|15/12/2022||3.51||2440000000
2023-02-04 01:04:46|00019|13072|NASDAQ BKNG|95.23B|95230000000|2,455.07|321,899|0.56%|40|2023-05-03|15/03/2023||8.6||3490000000|2023-02-22|15/12/2022||21.85||3880000000
2023-02-04 01:04:49|00020|13969|NASDAQ AVGO|249.74B|249740000000|597.62|2,315,924|0.39%|39|2023-03-16|15/01/2023||10.19||8890000000|2022-12-08|15/10/2022|10.45|10.28|8930000000|8900000000
2023-02-04 01:04:53|00021|6388|NASDAQ CDNS|50.98B|50980000000|185.85|1,423,357|26.93%|39|2023-04-24|15/03/2023||1.07||931620000|2023-02-13|15/12/2022||0.9186||883300000
2023-02-04 01:04:57|00022|41292|NASDAQ CDW|27.22B|27220000000|201.08|637,841|4.2%|39|2023-05-03|15/03/2023||2.38||6150000000|2023-02-08|15/12/2022||2.49||6180000000
2023-02-04 01:05:00|00023|13068|NASDAQ CERN|27.92B|27920000000|94.92|3,454,897|3.3%|36|2022-07-29|15/06/2022||0.8815||1490000000|2022-05-03|15/03/2022|0.89|0.8677|1430000000|1460000000
2023-02-04 01:05:04|00024|15722|NASDAQ CHTR|71.7B|71700000000|406.30|1,407,298|-31.32%|39|2023-04-28|15/03/2023||7.64||13560000000|2023-01-27|15/12/2022|7.69|8.85|13670000000|13730000000
2023-02-04 01:05:08|00025|6444|NASDAQ CHKP|16.11B|16110000000|128.46|764,570|4.27%|39|2023-04-26|15/03/2023||1.76||573110000|2023-02-13|15/12/2022||2.36||636210000
2023-02-04 01:05:11|00026|6360|NASDAQ CTAS|44.96B|44960000000|442.42|374,664|13.63%|39|2023-03-23|15/02/2023||3.04||2150000000|2022-12-21|15/11/2022|3.12|3.03|2170000000|2130000000
2023-02-04 01:05:14|00027|260|NASDAQ CSCO|199.78B|199780000000|48.63|18,158,764|-12.2%|39|2023-02-15|15/01/2023||0.8559||13400000000|2022-11-16|15/10/2022|0.86|0.84|13600000000|13290000000
2023-02-04 01:05:18|00028|6454|NASDAQ CTSH|35.06B|35060000000|68.22|4,759,382|-19.92%|40|2023-05-03|15/03/2023||1.09||4890000000|2023-02-02|15/12/2022|1.01|1.03|4800000000|4770000000
2023-02-04 01:05:21|00029|6516|NASDAQ CMCSA|172.81B|172810000000|39.97|22,917,689|-17.76%|39|2023-04-27|15/03/2023||0.8426||29570000000|2023-01-26|15/12/2022|0.82|0.78|30550000000|30360000000
2023-02-04 01:05:24|00030|39327|NASDAQ CPRT|32.69B|32690000000|68.64|2,005,871|5.79%|38|2023-02-22|15/01/2023||0.58||931230000|2022-11-16|15/10/2022|0.51|0.5631|893370000|891500000
2023-02-04 01:05:27|00031|6443|NASDAQ COST|228.43B|228430000000|514.80|2,189,022|0.27%|49|2023-05-24|15/05/2023||3.35||55370000000|2023-03-02|15/02/2023||3.21||55500000000
2023-02-04 01:05:30|00032|1131557|NASDAQ CRWD|26.62B|26620000000|113.56|5,488,686|-34.52%|20|2023-03-09|15/01/2023||0.4308||624760000|2022-11-29|15/10/2022|0.4|0.32|581000000|575160000
2023-02-04 01:05:36|00033|7906|NASDAQ CSX|69.1B|69100000000|32.27|13,409,813|-7.3%|40|2023-04-18|15/03/2023||0.428||3550000000|2023-01-25|15/12/2022|0.49|0.47|3730000000|3740000000
2023-02-04 01:05:39|00034|15951|NASDAQ DXCM|41.88B|41880000000|108.43|2,525,501|-0.82%|39|2023-05-03|15/03/2023||0.1685||730740000|2023-02-09|15/12/2022||0.2723||808990000
2023-02-04 01:05:42|00035|1073599|NASDAQ DOCU|13.14B|13140000000|65.33|5,699,002|-44.2%|25|2023-03-10|15/01/2023||0.5196||640170000|2022-12-08|15/10/2022|0.57|0.42|645500000|627000000
2023-02-04 01:05:45|00036|14776|NASDAQ DLTR|33.16B|33160000000|149.91|2,218,651|13.71%|38|2023-03-02|15/01/2023||2.01||7600000000|2022-11-22|15/10/2022|1.2|1.18|6940000000|6840000000
2023-02-04 01:05:49|00037|256|NASDAQ EBAY||||||36|2023-05-03|15/03/2023||1.06||2360000000|2023-02-22|15/12/2022||1.06||2460000000
2023-02-04 01:05:54|00038|6472|NASDAQ EA|31.45B|31450000000|113.92|2,123,038|-15.44%|39|2023-05-09|15/03/2023||2.21||2230000000|2023-01-31|15/12/2022|0.73|0.5|2340000000|2480000000
2023-02-04 01:05:58|00039|7949|NASDAQ EXC|40.64B|40640000000|40.90|7,143,833|-2.26%|40|2023-05-03|15/03/2023||0.6461||5170000000|2023-02-14|15/12/2022||0.4353||4030000000
2023-02-04 01:06:02|00040|6409|NASDAQ FAST|30.94B|30940000000|54.20|3,439,966|-3.44%|39|2023-04-13|15/03/2023||0.4882||1830000000|2023-01-19|15/12/2022|0.43|0.42|1700000000|1680000000
2023-02-04 01:06:06|00041|6370|NASDAQ FISV|67.69B|67690000000|106.60|3,143,731|-0.7%|39|2023-05-02|15/03/2023||1.55||4150000000|2023-02-07|15/12/2022||1.91||4350000000
2023-02-04 01:06:09|00042|1123483|NASDAQ FOXA|18.78B|18780000000|34.60|2,463,330|-15.4%|23|2023-05-09|15/03/2023||0.9744||4060000000|2023-02-08|15/12/2022||0.4909||4580000000
2023-02-04 01:06:12|00043|1123484|NASDAQ FOX|17.53B|17530000000|32.30|1,182,605|-12.24%|23|2023-05-09|15/03/2023||0.9766||4060000000|2023-02-08|15/12/2022||0.4874||4580000000
2023-02-04 01:06:16|00044|6365|NASDAQ GILD|105.98B|105980000000|84.50|7,355,434|23.66%|39|2023-05-04|15/03/2023||1.52||6090000000|2023-02-02|15/12/2022|1.67|1.5|7400000000|6660000000
2023-02-04 01:06:22|00045|8272|NASDAQ HON|136.27B|136270000000|202.69|2,968,623|-0.08%|40|2023-04-21|15/03/2023||2.02||8610000000|2023-02-02|15/12/2022|2.52|2.51|9200000000|9250000000
2023-02-04 01:06:26|00046|16336|NASDAQ IDXX|39.95B|39950000000|482.41|499,913|-5.62%|39|2023-05-03|15/03/2023||2.39||887180000|2023-02-06|15/12/2022||1.92||820160000
2023-02-04 01:06:29|00047|13081|NASDAQ ILMN|33.7B|33700000000|214.26|1,201,056|-36.86%|39|2023-04-25|15/03/2023||0.523||1160000000|2023-02-07|15/12/2022||0.3435||1070000000
2023-02-04 01:06:33|00048|16360|NASDAQ INCY|18.6B|18600000000|83.61|1,453,445|13.58%|39|2023-05-02|15/03/2023||0.4225||835930000|2023-02-07|15/12/2022||0.29||879050000
2023-02-04 01:06:36|00049|251|NASDAQ INTC|125.13B|125130000000|30.32|38,907,419|-39.02%|39|2023-04-27|15/03/2023||0.2297||13930000000|2023-01-26|15/12/2022|0.1|0.22|14000000000|14570000000
2023-02-04 01:06:39|00050|6448|NASDAQ INTU|119.04B|119040000000|423.76|1,650,407|-20.88%|39|2023-02-23|15/01/2023||1.47||2910000000|2022-11-29|15/10/2022|1.66|1.19|2600000000|2500000000
2023-02-04 01:06:43|00051|6393|NASDAQ ISRG|90B|90000000000|254.68|1,927,202|-10.94%|39|2023-04-20|15/03/2023||1.25||1620000000|2023-01-24|15/12/2022|1.23|1.26|1660000000|1680000000
2023-02-04 01:06:46|00052|102911|NASDAQ JD|93.02B|93020000000|57.63|8,383,946|-17.77%|35|2023-05-10|15/03/2023||4.44||260490000000|2023-03-02|15/12/2022||3.61||296890000000
2023-02-04 01:06:50|00053|10548|NASDAQ KDP|49.84B|49840000000|35.15|6,892,058|-9.18%|39|2023-04-27|15/03/2023||0.3682||3330000000|2023-02-23|15/12/2022||0.5039||3790000000
2023-02-04 01:06:55|00054|6462|NASDAQ KLAC|57.86B|57860000000|408.27|1,383,728|9.26%|39|2023-04-27|15/03/2023||5.9||2530000000|2023-01-26|15/12/2022|7.38|7.1|2980000000|2800000000
2023-02-04 01:06:58|00055|270|NASDAQ KHC|48.24B|48240000000|39.38|6,572,802|9.92%|39|2023-05-04|15/03/2023||0.6113||6290000000|2023-02-15|15/12/2022||0.7802||7220000000
2023-02-04 01:07:02|00056|6445|NASDAQ LRCX|72.18B|72180000000|529.25|1,495,155|-11.56%|39|2023-04-18|15/03/2023||6.51||4350000000|2023-01-25|15/12/2022|10.71|10.05|5280000000|5110000000
2023-02-04 01:07:05|00057|32383|NASDAQ LULU|40.73B|40730000000|319.42|1,870,417|-7.57%|59|2023-03-28|15/01/2023||4.26||2700000000|2022-12-08|15/10/2022|2|1.96|1900000000|1810000000
2023-02-04 01:07:15|00058|8136|NASDAQ MAR|55.21B|55210000000|174.43|1,879,108|9.51%|40|2023-05-10|15/03/2023||1.64||5060000000|2023-02-14|15/12/2022||1.82||5390000000
2023-02-04 01:07:18|00059|6520|NASDAQ MRVL|39.74B|39740000000|46.58|11,497,209|-34.18%|41|2023-03-03|15/01/2023||0.462||1400000000|2022-12-01|15/10/2022|0.57|0.59|1540000000|1560000000
2023-02-04 01:07:21|00060|961621|NASDAQ MTCH|13.53B|13530000000|48.45|4,470,479|-55.45%|30|2023-05-02|15/03/2023||0.4571||817620000|2023-01-31|15/12/2022|0.3|0.46|786000000|786890000
2023-02-04 01:07:25|00061|16599|NASDAQ MELI|59.71B|59710000000|1,187.25|586,867|13.3%|39|2023-05-04|15/03/2023||2.83||2750000000|2023-02-23|15/12/2022||2.37||2960000000
2023-02-04 01:07:29|00062|26490|FB|489.12B|489120000000|186.53|36,801,392|-41.56%|39|2023-04-26|15/03/2023||1.54||27120000000|2023-02-01|15/12/2022|1.76|2.26|32170000000|31530000000
2023-02-04 01:07:34|00063|6391|NASDAQ MCHP|46.94B|46940000000|85.34|4,781,150|15.06%|39|2023-05-08|15/03/2023||1.58||2190000000|2023-02-02|15/12/2022|1.56|1.55|2170000000|2160000000
2023-02-04 01:07:37|00064|8092|NASDAQ MU|68.1B|68100000000|62.41|15,639,494|-25.25%|39|2023-03-23|15/02/2023||-0.6054||3790000000|2022-12-21|15/11/2022|-0.04|-0.01|4090000000|4150000000
2023-02-04 01:07:42|00065|252|NASDAQ MSFT|1.93T|1930000000000|258.35|29,824,016|-15.59%|39|2023-04-27|15/03/2023||2.27||51330000000|2023-01-24|15/12/2022|2.32|2.3|52700000000|53120000000
2023-02-04 01:07:45|00066|1114321|MRNA|66.56B|66560000000|173.25|5,034,197|5.67%|24|2023-05-11|15/03/2023||-0.2743||1640000000|2023-02-23|15/12/2022||4.69||5010000000
2023-02-04 01:07:48|00067|32372|NASDAQ MDLZ|90.01B|90010000000|65.91|5,725,266|-1.83%|35|2023-05-02|15/03/2023||0.8135||8180000000|2023-01-31|15/12/2022|0.73|0.7|8700000000|8330000000
2023-02-04 01:07:51|00068|6355|NASDAQ MNST|53.15B|53150000000|101.80|2,116,455|17.62%|40|2023-05-04|15/03/2023||0.6838||1660000000|2023-03-01|15/12/2022||0.6273||1600000000
2023-02-04 01:07:54|00069|6439|NASDAQ NTES|55.36B|55360000000|89.90|1,895,503|-10.93%|39|2023-05-17|15/03/2023||8.78||25240000000|2023-02-23|15/12/2022||8.19||25440000000
2023-02-04 01:07:58|00070|13063|NASDAQ NFLX|162.83B|162830000000|365.90|9,361,808|-14.57%|39|2023-04-18|15/03/2023||2.9||8170000000|2023-01-19|15/12/2022|0.12|0.59|7850000000|7840000000
2023-02-04 01:08:01|00071|6497|NASDAQ NVDA|519.27B|519270000000|211.00|46,713,697|-14%|39|2023-02-22|15/01/2023||0.8102||6010000000|2022-11-16|15/10/2022|0.58|0.71|5930000000|5800000000
2023-02-04 01:08:07|00072|13989|NASDAQ NXPI|49.48B|49480000000|190.95|2,151,502|-6.75%|38|2023-05-01|15/03/2023||3.15||3180000000|2023-01-30|15/12/2022|3.77|2.77|3310000000|3300000000
2023-02-04 01:08:10|00073|1006169|NASDAQ OKTA|12.41B|12410000000|77.47|3,848,264|-57.5%|26|2023-03-02|15/01/2023||0.09||489670000|2022-11-30|15/10/2022|-0.07|-0.2421|481040000|465360000
2023-02-04 01:08:14|00074|13074|NASDAQ ORLY|49.74B|49740000000|794.84|431,833|20.34%|39|2023-04-26|15/03/2023||8.23||3490000000|2023-02-08|15/12/2022||7.74||3500000000
2023-02-04 01:08:18|00075|6430|NASDAQ PCAR|38.32B|38320000000|110.18|2,240,792|16.15%|39|2023-04-25|15/03/2023||2.58||7610000000|2023-01-24|15/12/2022|2.64|2.2|7730000000|7160000000
2023-02-04 01:08:21|00076|6406|NASDAQ PAYX|42.74B|42740000000|118.58|1,646,766|0.41%|40|2023-03-29|15/02/2023||1.25||1360000000|2022-12-22|15/11/2022|0.99|0.95|1190000000|1190000000
2023-02-04 01:08:24|00077|956170|NASDAQ PYPL|97.5B|97500000000|85.52|14,722,462|-31.2%|31|2023-05-03|15/03/2023||1.07||7000000000|2023-02-09|15/12/2022||1.19||7380000000
2023-02-04 01:08:27|00078|1152791|NASDAQ PTON|5.54B|5540000000|16.28|13,673,515|-32.87%|17|2023-05-10|15/03/2023||-0.4832||701000000|2023-02-01|15/12/2022|-0.98|-0.66|792700000|710450000
2023-02-04 01:08:30|00079|8358|NASDAQ PEP|235.75B|235750000000|169.12|4,589,629|-3.13%|40|2023-04-26|15/03/2023||1.39||16770000000|2023-02-09|15/12/2022||1.65||26820000000
2023-02-04 01:08:34|00080|1089236|NASDAQ PDD|114.07B|114070000000|95.65|10,266,154|72.37%|25|2023-05-26|15/03/2023||4.94||32880000000|2023-03-15|15/12/2022||8.47||41100000000
2023-02-04 01:08:37|00081|6376|NASDAQ QCOM|151.36B|151360000000|135.02|8,329,661|-27.82%|40|2023-04-26|15/03/2023||2.29||9560000000|2023-02-02|15/12/2022|2.37|2.36|9460000000|9600000000
2023-02-04 01:08:41|00082|32391|NASDAQ REGN|83.64B|83640000000|783.13|649,115|20.61%|40|2023-05-04|15/03/2023||10.25||3020000000|2023-02-03|15/12/2022|12.56|10.17|3410000000|3130000000
2023-02-04 01:08:44|00083|6437|NASDAQ ROST|39.71B|39710000000|115.32|2,566,915|19.27%|41|2023-03-01|15/01/2023||1.23||5130000000|2022-11-17|15/10/2022|1|0.81|4570000000|4360000000
2023-02-04 01:08:48|00084|13076|NASDAQ SGEN|25.62B|25620000000|138.00|932,795|2.19%|39|2023-04-27|15/03/2023||-0.8761||490190000|2023-02-15|15/12/2022||-1.01||479460000
2023-02-04 01:08:51|00085|6427|NASDAQ SIRI|20.28B|20280000000|5.215|14,446,029|-17.66%|39|2023-04-26|15/03/2023||0.0786||2250000000|2023-02-02|15/12/2022|0.09|0.08|2280000000|2320000000
2023-02-04 01:08:54|00086|32378|NASDAQ SWKS||||||39|2023-05-02|15/03/2023||2.2||1190000000|2023-02-06|15/12/2022||2.59||1320000000
2023-02-04 01:08:57|00087|31066|NASDAQ SPLK|17.12B|17120000000|104.57|2,107,966|-11.43%|38|2023-03-02|15/01/2023||1.14||1080000000|2022-11-30|15/10/2022|0.83|0.25|930000000|847690000
2023-02-04 01:09:01|00088|6500|NASDAQ SBUX|119.72B|119720000000|104.30|6,869,108|11.69%|39|2023-05-02|15/03/2023||0.6957||8540000000|2023-02-02|15/12/2022|0.75|0.77|8700000000|8780000000
2023-02-04 01:09:05|00089|39335|NASDAQ SNPS|55.09B|55090000000|361.44|812,784|16.78%|38|2023-02-15|15/01/2023||2.5||1350000000|2022-11-30|15/10/2022|1.91|1.85|1280000000|1280000000
2023-02-04 01:09:08|00090|19694|NASDAQ TMUS|180.64B|180640000000|145.19|5,248,929|20.21%|39|2023-05-02|15/03/2023||1.58||20370000000|2023-02-01|15/12/2022|1.18|1.07|20270000000|20700000000
2023-02-04 01:09:14|00091|13994|NASDAQ TSLA|599.91B|599910000000|189.98|147,428,965|-36.04%|39|2023-04-24|15/03/2023||0.9116||24860000000|2023-01-25|15/12/2022|1.19|1.15|24320000000|24680000000
2023-02-04 01:09:17|00092|8268|NASDAQ TXN|165.44B|165440000000|182.29|5,446,910|-1.66%|39|2023-04-25|15/03/2023||1.86||4410000000|2023-01-24|15/12/2022|2.02|2|4670000000|4650000000
2023-02-04 01:09:23|00093|6451|NASDAQ TCOM|24.12B|24120000000|35.77|6,191,120|38.61%|39|2023-05-24|15/03/2023||0.2769||5380000000|2023-03-22|15/12/2022||-0.2483||4850000000
2023-02-04 01:09:27|00094|6407|NASDAQ VRSN|23.08B|23080000000|217.73|687,540|-0.5%|39|2023-04-27|15/03/2023||1.63||368310000|2023-02-09|15/12/2022||1.61||363570000
2023-02-04 01:09:31|00095|39340|NASDAQ VRSK|28.17B|28170000000|180.11|916,644|-6.54%|39|2023-05-02|15/03/2023||1.24||623110000|2023-02-21|15/12/2022||1.17||616360000
2023-02-04 01:09:35|00096|6353|NASDAQ VRTX|77.27B|77270000000|301.02|1,428,101|19.8%|39|2023-05-03|15/03/2023||3.78||2310000000|2023-02-07|15/12/2022||3.53||2300000000
2023-02-04 01:09:38|00097|8355|NASDAQ WBA|31.99B|31990000000|37.09|6,448,307|-25.07%|39|2023-04-05|15/02/2023||1.11||33400000000|2023-01-05|15/11/2022|1.16|1.12|33400000000|32830000000
2023-02-04 01:09:43|00098|32361|NASDAQ WDAY|47.77B|47770000000|185.85|2,241,660|-21.36%|38|2023-02-27|15/01/2023||0.8899||1630000000|2022-11-29|15/10/2022|0.99|0.84|1600000000|1580000000
2023-02-04 01:09:46|00099|7875|NASDAQ XEL|37.2B|37200000000|67.98|2,813,822|-2.14%|39|2023-04-27|15/03/2023||0.7416||3860000000|2023-01-26|15/12/2022|0.69|0.67|4050000000|3050000000
2023-02-04 01:09:49|00100|6467|NASDAQ XLNX|48.41B|48410000000|194.92|4,081,636|-6.27%|35|2022-04-27|15/03/2022||1.05||1000000000|2022-01-26|15/12/2021|1.19|0.9766|1010000000|956520000
2023-02-04 01:09:52|00101|1127188|NASDAQ ZM|23.25B|23250000000|79.54|3,717,783|-44.07%|18|2023-02-28|15/01/2023||0.8096||1100000000|2022-11-21|15/10/2022|1.07|0.83|1100000000|1090000000
2023-02-04 01:09:55|00102|277|NYSE MMM|67.72B|67720000000|117.49|3,082,636|-28.53%|39|2023-04-25|15/03/2023||1.75||7610000000|2023-01-24|15/12/2022|2.28|2.37|8100000000|8060000000
2023-02-04 01:09:58|00103|238|NYSE BA|122.92B|122920000000|206.01|6,902,947|0.88%|40|2023-04-26|15/03/2023||-0.5894||18120000000|2023-01-25|15/12/2022|-1.75|0.27|19980000000|20370000000
2023-02-04 01:10:02|00104|247|NYSE CAT|128.98B|128980000000|247.76|3,335,172|23.52%|37|2023-04-27|15/03/2023||3.71||14970000000|2023-01-31|15/12/2022|3.86|4.02|16600000000|15820000000
2023-02-04 01:10:05|00105|240|NYSE CVX|327.89B|327890000000|169.45|8,146,200|24.81%|36|2023-04-28|15/03/2023||3.78||53520000000|2023-01-27|15/12/2022|4.09|4.42|56470000000|53830000000
2023-02-04 01:10:08|00106|271|Coca Cola Stock Price - In|258.61B|258610000000|59.83|12,609,115|-2.89%|40|2023-04-25|15/03/2023||0.6328||10550000000|2023-02-14|15/12/2022||0.4456||9970000000
2023-02-04 01:10:12|00107|266|NYSE GS|129.68B|129680000000|369.95|2,679,945|1.77%|37|2023-04-18|15/03/2023||8.9||13020000000|2023-01-17|15/12/2022|3.32|5.56|10590000000|10790000000
2023-02-04 01:10:15|00108|8064|NYSE HD|337.54B|337540000000|331.50|3,962,385|-9.08%|38|2023-02-21|15/01/2023||3.29||36010000000|2022-11-15|15/10/2022|4.24|4.12|38900000000|37920000000
2023-02-04 01:10:18|00109|8082|NYSE IBM|123.68B|123680000000|136.94|4,602,441|-0.61%|40|2023-04-19|15/03/2023||1.65||14100000000|2023-01-25|15/12/2022|3.6|3.58|16700000000|16130000000
2023-02-04 01:10:21|00110|8177|Johnson & Johnson Sto|429.9B|429900000000|164.61|6,974,014|-4.72%|40|2023-04-18|15/03/2023||2.52||23580000000|2023-01-24|15/12/2022|2.35|2.24|23700000000|23900000000
2023-02-04 01:10:25|00111|267|NYSE JPM|412.97B|412970000000|141.09|10,020,878|-5.12%|39|2023-04-14|15/03/2023||3.41||35960000000|2023-01-13|15/12/2022|3.57|3.08|34550000000|34350000000
2023-02-04 01:10:29|00112|272|NYSE MCD|193.44B|193440000000|264.23|2,828,360|1.38%|39|2023-05-03|15/03/2023||2.26||5380000000|2023-01-31|15/12/2022|2.59|2.45|5930000000|5710000000
2023-02-04 01:10:32|00113|275|MRK S|260.92B|260920000000|102.94|9,120,087|30.29%|40|2023-04-27|15/03/2023||1.62||13890000000|2023-02-02|15/12/2022|1.62|1.53|13800000000|13650000000
2023-02-04 01:10:36|00114|8948|NYSE NKE|197.84B|197840000000|127.61|7,629,382|-13.21%|39|2023-03-23|15/02/2023||0.5388||11430000000|2022-12-20|15/11/2022|0.85|0.65|13300000000|12580000000
2023-02-04 01:10:39|00115|8952|NYSE PG|337.87B|337870000000|142.61|6,659,405|-12.56%|40|2023-04-20|15/03/2023||1.33||19230000000|2023-01-19|15/12/2022|1.59|1.58|20800000000|20670000000
2023-02-04 01:10:43|00116|8294|NYSE CRM|169.67B|169670000000|171.04|9,965,664|-22.39%|40|2023-02-28|15/01/2023||1.36||8000000000|2022-11-30|15/10/2022|1.4|1.22|7840000000|7830000000
2023-02-04 01:10:47|00117|8359|NYSE UNH|440.93B|440930000000|472.02|3,579,594|-1.87%|40|2023-04-18|15/03/2023||6.17||89290000000|2023-01-13|15/12/2022|5.34|5.18|82800000000|82470000000
2023-02-04 01:10:51|00118|8127|NYSE VZ|174.04B|174040000000|41.51|23,229,993|-22.25%|40|2023-04-25|15/03/2023||1.2||34130000000|2023-01-24|15/12/2022|1.19|1.19|35300000000|35110000000
2023-02-04 01:10:54|00119|8318|NYSE V|474.71B|474710000000|230.13|6,732,955|-0.61%|40|2023-04-26|15/03/2023||1.97||7680000000|2023-01-26|15/12/2022|2.18|2.01|7900000000|7700000000
2023-02-04 01:10:57|00120|7997|NYSE WMT|380.98B|380980000000|141.71|6,236,974|0.51%|39|2023-02-21|15/01/2023||1.51||159140000000|2022-11-15|15/10/2022|1.5|1.32|152800000000|147550000000
2023-02-04 01:11:00|00121|258|NYSE DIS|201.85B|201850000000|110.71|15,487,748|-20.62%|35|2023-05-09|15/03/2023||1.19||21900000000|2023-02-08|15/12/2022||0.7946||23430000000
2023-02-04 01:11:03|00122|8192|NYSE ABT|194.95B|194950000000|111.79|4,823,766|-13.68%|40|2023-04-19|15/03/2023||0.9976||9650000000|2023-01-25|15/12/2022|1.03|0.92|10100000000|9620000000
2023-02-04 01:11:06|00123|40041|NYSE ABBV|256.04B|256040000000|145.20|5,375,380|4.49%|39|2023-04-27|15/03/2023||3.08||13320000000|2023-02-09|15/12/2022||3.52||15330000000
2023-02-04 01:11:09|00124|7884|NYSE ACN|182.08B|182080000000|289.22|2,162,330|-16.3%|39|2023-03-23|15/02/2023||2.5||15590000000|2022-12-16|15/11/2022|3.08|2.92|15700000000|15580000000
2023-02-04 01:11:13|00125|20846|NYSE AYI|6.06B|6060000000|191.61|244,491|-2.46%|39|2023-04-04|15/02/2023||2.73||958930000|2023-01-09|15/11/2022|3.29|3.02|997900000|984600000
2023-02-04 01:11:16|00126|32509|NYSE AAP|8.93B|8930000000|152.17|1,069,757|-34.41%|38|2023-05-22|15/03/2023||3.37||3440000000|2023-02-13|15/12/2022|1.84|2.43|2640000000|2420000000
2023-02-04 01:11:19|00127|20280|NYSE AMG|6.62B|6620000000|177.04|294,889|18.89%|39|2023-05-01|15/03/2023||4.37||545380000|2023-02-06|15/12/2022||7.02||589280000
2023-02-04 01:11:22|00128|8256|NYSE AFL|43.11B|43110000000|69.39|2,829,140|8.85%|40|2023-04-26|15/03/2023||1.37||4570000000|2023-02-01|15/12/2022|1.29|1.21|4010000000|4490000000
2023-02-04 01:11:26|00129|8942|NYSE A|45.77B|45770000000|154.55|1,307,374|9%|40|2023-02-14|15/01/2023||1.31||1700000000|2022-11-21|15/10/2022|1.53|1.38|1850000000|1760000000
2023-02-04 01:11:29|00130|8021|NYSE AIG|43.51B|43510000000|58.75|4,507,769|-1.24%|40|2023-05-03|15/03/2023||1.5||11490000000|2023-02-15|15/12/2022||1.29||11850000000
2023-02-04 01:11:34|00131|8263|NYSE APD|62.99B|62990000000|285.02|1,118,924|3.92%|40|2023-04-27|15/03/2023||2.69||3150000000|2023-02-02|15/12/2022|2.64|2.7|3170000000|3250000000
2023-02-04 01:11:37|00132|6460|NASDAQ AKAM|14.05B|14050000000|89.33|1,375,828|-22.04%|39|2023-05-02|15/03/2023||1.33||915160000|2023-02-14|15/12/2022||1.26||904740000
2023-02-04 01:11:40|00133|39218|NYSE ALK|6.78B|6780000000|53.47|1,360,888|-1.42%|39|2023-04-20|15/03/2023||-0.2969||2220000000|2023-01-26|15/12/2022|0.92|0.92|2500000000|2510000000
2023-02-04 01:11:44|00134|32524|NYSE ALB||||||39|2023-05-03|15/03/2023||7.39||2540000000|2023-02-15|15/12/2022||8.19||2620000000
2023-02-04 01:11:47|00135|29638|NYSE ARE|27.51B|27510000000|167.79|727,583|-12.51%|40|2023-05-01|15/03/2023||0.71||556130000|2023-01-30|15/12/2022|0.49|0.6076|665670000|565830000
2023-02-04 01:11:50|00136|48361|NYSE ALLE|10.79B|10790000000|122.93|571,869|5.87%|37|2023-04-27|15/03/2023||1.31||835220000|2023-02-22|15/12/2022||1.38||847440000
2023-02-04 01:11:54|00137|32507|NYSE BFH|2.14B|2140000000|42.79|857,530|-37.63%|39|2023-04-27|15/03/2023||6.88||1040000000|2023-01-26|15/12/2022|-2.68|-2.93|1030000000|990140000
2023-02-04 01:11:57|00138|39176|NASDAQ LNT|13.39B|13390000000|53.34|1,367,886|-8.52%|39|2023-05-04|15/03/2023||0.7123||1030000000|2023-02-23|15/12/2022||0.4608||782170000
2023-02-04 01:12:00|00139|8221|NYSE ALL|34.77B|34770000000|131.33|1,562,920|12.07%|40|2023-05-03|15/03/2023||2.17||11570000000|2023-02-01|15/12/2022|-1.36|-1.02|13650000000|11320000000
2023-02-04 01:12:03|00140|8044|NYSE MO|83.93B|83930000000|46.91|7,771,886|-6.99%|40|2023-04-27|15/03/2023||1.17||4840000000|2023-02-01|15/12/2022|1.18|1.17|5080000000|5150000000
2023-02-04 01:12:07|00141|8288|NYSE AEE|22.06B|22060000000|85.30|1,419,432|-2.07%|40|2023-05-10|15/03/2023||1.01||1940000000|2023-02-15|15/12/2022||0.5631||1150000000
2023-02-04 01:12:10|00142|44412|NASDAQ AAL||||||38|2023-04-20|15/03/2023||0.0314||12230000000|2023-01-26|15/12/2022|1.17|0.83|13200000000|12880000000
2023-02-04 01:12:13|00143|8182|NYSE AXP||||||40|2023-04-21|15/03/2023||2.61||13700000000|2023-01-27|15/12/2022|2.07|2.23|14200000000|14220000000
2023-02-04 01:12:16|00144|8036|NYSE AMT|103.4B|103400000000|222.06|1,866,936|-11.42%|40|2023-05-04|15/03/2023||1.13||2750000000|2023-02-23|15/12/2022||1.04||2680000000
2023-02-04 01:12:19|00145|39173|NYSE AWK|28.53B|28530000000|156.61|751,879|-0.57%|39|2023-04-26|15/03/2023||0.8867||933270000|2023-02-15|15/12/2022||0.7865||923850000
2023-02-04 01:12:22|00146|8020|NYSE AMP|37.64B|37640000000|354.10|555,987|16.38%|40|2023-04-24|15/03/2023||6.92||3520000000|2023-01-25|15/12/2022|6.94|6.45|3620000000|3460000000
2023-02-04 01:12:26|00147|8060|NYSE ABC|31.61B|31610000000|156.73|1,655,889|13.67%|40|2023-05-03|15/03/2023||3.28||60660000000|2023-02-01|15/12/2022|2.71|2.62|62800000000|62730000000
2023-02-04 01:12:29|00148|39219|NYSE AME|33.57B|33570000000|146.38|943,794|5.87%|39|2023-05-03|15/03/2023||1.42||1540000000|2023-02-02|15/12/2022|1.52|1.47|1630000000|1590000000
2023-02-04 01:12:32|00149|13833|NYSE APH|48.49B|48490000000|81.62|2,216,927|3.22%|40|2023-04-26|15/03/2023||0.6725||2930000000|2023-01-25|15/12/2022|0.78|0.75|3240000000|3150000000
2023-02-04 01:12:35|00150|8123|NYSE ELV|113.94B|113940000000|477.71|1,162,212|5.74%|39|2023-04-26|15/03/2023||9.34||41050000000|2023-01-25|15/12/2022|5.23|5.2|39670000000|39720000000
2023-02-04 01:12:38|00151|39291|NYSE AOS|10.54B|10540000000|69.05|1,196,588|-6.8%|39|2023-04-27|15/03/2023||0.766||916560000|2023-01-31|15/12/2022|0.86|0.79|936100000|923000000
2023-02-04 01:12:42|00152|8350|NYSE AON|64.82B|64820000000|313.64|777,696|15.92%|39|2023-04-28|15/03/2023||5.34||3870000000|2023-02-03|15/12/2022|3.89|3.67|3100000000|3130000000
2023-02-04 01:12:45|00153|8103|NASDAQ APA|13.52B|13520000000|42.04|5,928,268|21.83%|40|2023-05-03|15/03/2023||1.48||2180000000|2023-02-22|15/12/2022||1.44||2140000000
2023-02-04 01:12:48|00154|8303|NYSE AIV|1.23B|1230000000|7.710|965,907|12.31%|39|2023-02-03|15/12/2022||0.0075||208170000|2022-11-07|15/09/2022|0.19|0.0065|47680000|208020000
2023-02-04 01:12:51|00155|32331|NYSE APTV|31.34B|31340000000|115.73|1,826,697|-15.1%|40|2023-05-04|15/03/2023||0.9534||4560000000|2023-02-02|15/12/2022|1.27|1.2|4640000000|4440000000
2023-02-04 01:12:54|00156|8080|NYSE ADM|45.22B|45220000000|82.28|3,054,914|7.33%|40|2023-04-25|15/03/2023||1.73||24460000000|2023-01-26|15/12/2022|1.93|1.65|26230000000|25050000000
2023-02-04 01:12:57|00157|992959|NYSE ARNC|2.52B|2520000000|24.85|724,349|-18.6%|26|2023-05-02|15/03/2023||0.3727||1970000000|2023-02-17|15/12/2022||0.2494||2040000000
2023-02-04 01:13:00|00158|39263|NYSE AJG|40.85B|40850000000|193.49|768,450|25.28%|39|2023-04-27|15/03/2023||3.05||2690000000|2023-01-26|15/12/2022|1.54|1.5|1990000000|1960000000
2023-02-04 01:13:03|00159|8061|NYSE AIZ|7.05B|7050000000|133.63|511,396|-12.69%|39|2023-05-02|15/03/2023||3.22||2660000000|2023-02-07|15/12/2022||2.73||2630000000
2023-02-04 01:13:07|00160|244|NYSE T|141.38B|141380000000|19.83|38,111,552|6.92%|40|2023-04-26|15/03/2023||0.5929||30140000000|2023-01-25|15/12/2022|0.61|0.57|31340000000|31430000000
2023-02-04 01:13:10|00161|8282|NYSE AZO|44.87B|44870000000|2,398.51|144,866|18.14%|39|2023-02-28|15/02/2023||21.77||3550000000|2022-12-06|15/11/2022|27.45|25.26|4000000000|3860000000
2023-02-04 01:13:14|00162|8135|NYSE AVB|25.13B|25130000000|180.25|862,236|-27.96%|40|2023-04-26|15/03/2023||1.11||675280000|2023-02-08|15/12/2022||1.24||673020000
2023-02-04 01:13:17|00163|8097|NYSE AVY|14.7B|14700000000|181.20|507,073|-6.18%|40|2023-04-26|15/03/2023||2.37||2320000000|2023-02-02|15/12/2022|1.65|2.14|2000000000|2190000000
2023-02-04 01:13:21|00164|8320|NASDAQ BKR|30.75B|30750000000|31.37|7,389,866|19.01%|40|2023-04-19|15/03/2023||0.2704||5520000000|2023-01-23|15/12/2022|0.38|0.4|5900000000|6060000000
2023-02-04 01:13:24|00165|8048|NYSE BALL|18.53B|18530000000|58.97|1,790,260|-36.67%|39|2023-05-04|15/03/2023||0.7206||3690000000|2023-02-02|15/12/2022|0.44|0.58|3540000000|3700000000
2023-02-04 01:13:27|00166|243|NYSE BAC|290.52B|290520000000|36.43|38,256,090|-21.54%|40|2023-04-18|15/03/2023||0.8437||25460000000|2023-01-13|15/12/2022|0.85|0.7712|24530000000|24170000000
2023-02-04 01:13:30|00167|8352|NYSE BK|40.62B|40620000000|50.23|5,099,692|-17.34%|40|2023-04-20|15/03/2023||1.11||4330000000|2023-01-13|15/12/2022|1.3|1.08|3900000000|4240000000
2023-02-04 01:13:33|00168|8024|NYSE BBWI|10.74B|10740000000|46.85|3,752,439|-15.83%|40|2023-02-22|15/01/2023||1.6||2810000000|2022-11-16|15/10/2022|0.4|0.2|1600000000|1560000000
2023-02-04 01:13:36|00169|7951|NYSE BAX|23.55B|23550000000|46.68|5,421,725|-45.05%|40|2023-04-27|15/03/2023||0.7643||3610000000|2023-02-09|15/12/2022||0.9392||3770000000
2023-02-04 01:13:40|00170|8067|NYSE BDX|69.8B|69800000000|245.84|1,413,996|-0.71%|40|2023-05-04|15/03/2023||2.87||4600000000|2023-02-02|15/12/2022|2.98|2.68|4600000000|4540000000
2023-02-04 01:13:44|00171|13834|NYSE BRKb|451.13M|451130000|308.51|3,638,215|-2.13%|41|2023-05-08|15/03/2023||3.77||79030000000|2023-02-27|15/12/2022||3.57||79930000000
2023-02-04 01:13:48|00172|8077|NYSE BBY|19.98B|19980000000|90.32|2,907,117|-7.7%|39|2023-03-03|15/01/2023||2.11||14660000000|2022-11-22|15/10/2022|1.38|1.03|10590000000|10320000000
2023-02-04 01:13:51|00173|13078|NYSE BLK|113.22B|113220000000|757.16|796,176|-6.3%|40|2023-04-19|15/03/2023||7.96||4300000000|2023-01-13|15/12/2022|8.93|7.86|4340000000|4260000000
2023-02-04 01:13:54|00174|19693|NYSE BWA|11.15B|11150000000|47.61|1,788,979|7.67%|40|2023-05-03|15/03/2023||1.11||3940000000|2023-02-09|15/12/2022||1.07||3890000000
2023-02-04 01:13:58|00175|8116|NYSE BXP|13.18B|13180000000|75.48|1,635,171|-33.59%|40|2023-05-01|15/03/2023||0.5086||780000000|2023-01-31|15/12/2022|0.78|0.6036|789820000|780850000
2023-02-04 01:14:04|00176|8248|NYSE BSX|69.54B|69540000000|48.50|6,493,197|16%|40|2023-04-26|15/03/2023||0.4393||3170000000|2023-02-01|15/12/2022|0.45|0.47|3240000000|3240000000
2023-02-04 01:14:06|00177|1031336|NASDAQ BHF|3.93B|3930000000|56.88|436,665|1.64%|25|2023-05-08|15/03/2023||3.27||2070000000|2023-02-09|15/12/2022||2.33||1990000000
2023-02-04 01:14:09|00178|8142|NYSE BMY|165.19B|165190000000|74.45|8,870,929|12.3%|36|2023-04-27|15/03/2023||1.97||11480000000|2023-02-02|15/12/2022|1.82|1.73|11400000000|11210000000
2023-02-04 01:14:12|00179|8081|NYSE BFb|32.12B|32120000000|66.84|1,194,698|-2.25%|42|2023-03-08|15/01/2023||0.469||1010000000|2022-12-07|15/10/2022|0.47|0.5475|1090000000|1080000000
2023-02-04 01:14:16|00180|7964|NYSE CPB|15.24B|15240000000|50.88|2,553,599|13.11%|40|2023-03-08|15/01/2023||0.7362||2440000000|2022-12-06|15/10/2022|1.02|0.86|2580000000|2420000000
2023-02-04 01:14:19|00181|8250|NYSE COF|46.36B|46360000000|121.44|3,379,182|-18.11%|40|2023-04-25|15/03/2023||4.22||8970000000|2023-01-24|15/12/2022|2.82|3.88|9000000000|9070000000
2023-02-04 01:14:23|00182|32321|NYSE CPRI|8.74B|8740000000|67.96|1,742,157|2.61%|39|2023-05-31|15/03/2023||1.38||1410000000|2023-02-08|15/12/2022||2.22||1530000000
2023-02-04 01:14:26|00183|7874|NYSE CAH|20.57B|20570000000|78.67|2,931,027|47.83%|40|2023-05-04|15/03/2023||1.49||49280000000|2023-02-02|15/12/2022|1.32|1.14|51470000000|50610000000
2023-02-04 01:14:30|00184|13836|NYSE KMX|12.32B|12320000000|78.19|2,832,740|-26.73%|39|2023-04-06|15/02/2023||0.2421||6160000000|2022-12-22|15/11/2022|0.24|0.73|6500000000|7340000000
2023-02-04 01:14:33|00185|22696|NYSE CCL|14.85B|14850000000|11.80|47,374,997|-41.99%|34|2023-03-23|15/02/2023||-0.5792||4350000000|2022-12-21|15/11/2022|-0.85|-0.88|3840000000|3910000000
2023-02-04 01:14:37|00186|39325|NYSE CBOE|13.18B|13180000000|124.00|756,559|0.68%|39|2023-04-28|15/03/2023||1.78||463470000|2023-02-03|15/12/2022|1.8|1.77|457100000|458660000
2023-02-04 01:14:40|00187|7980|NYSE CBRE|26.94B|26940000000|87.14|1,408,512|-14.67%|40|2023-05-04|15/03/2023||0.9957||6240000000|2023-02-23|15/12/2022||1.2||7980000000
2023-02-04 01:14:43|00188|32525|NYSE CNC|40.2B|40200000000|71.01|3,605,383|-12.9%|39|2023-04-25|15/03/2023||1.96||36210000000|2023-02-07|15/12/2022||0.8178||35420000000
2023-02-04 01:14:47|00189|7946|NYSE CNP|18.39B|18390000000|29.20|3,515,283|3.73%|40|2023-05-04|15/03/2023||0.5031||2760000000|2023-02-17|15/12/2022||0.2872||2040000000
2023-02-04 01:14:50|00190|8102|NYSE CF|16.91B|16910000000|85.93|2,611,838|14.04%|40|2023-05-03|15/03/2023||3.98||2570000000|2023-02-14|15/12/2022||4.35||2880000000
2023-02-04 01:14:53|00191|6426|NASDAQ CHRW|12.2B|12200000000|103.62|1,623,951|15.7%|40|2023-04-26|15/03/2023||1.25||5440000000|2023-02-01|15/12/2022|1.03|1.36|5100000000|5690000000
2023-02-04 01:14:59|00192|6491|NYSE SCHW|147.25B|147250000000|79.02|7,887,787|-11.1%|38|2023-04-17|15/03/2023||1.07||5490000000|2023-01-18|15/12/2022|1.07|1.09|5500000000|5560000000
2023-02-04 01:15:02|00193|13837|NYSE CMG|46.91B|46910000000|1,692.97|264,916|16.96%|40|2023-04-25|15/03/2023||8.77||2310000000|2023-02-07|15/12/2022||8.92||2230000000
2023-02-04 01:15:05|00194|8175|NYSE CB||||||39|2023-04-25|15/03/2023||4.45||9890000000|2023-01-31|15/12/2022|4.05|4.26|10550000000|9650000000
2023-02-04 01:15:09|00195|39264|NYSE CHD|20.2B|20200000000|82.90|1,396,266|-19.55%|39|2023-04-27|15/03/2023||0.8036||1340000000|2023-02-03|15/12/2022|0.62|0.6|1440000000|1400000000
2023-02-04 01:15:12|00196|7889|NYSE CI|89.2B|89200000000|292.59|1,657,332|31.09%|40|2023-05-05|15/03/2023||6.05||46120000000|2023-02-03|15/12/2022|4.96|4.87|45750000000|45880000000
2023-02-04 01:15:15|00197|6507|NASDAQ CINF|18.09B|18090000000|115.11|557,296|-4.57%|39|2023-04-27|15/03/2023||1.29||1900000000|2023-02-06|15/12/2022||1.33||1870000000
2023-02-04 01:15:18|00198|241|NYSE C|98.57B|98570000000|50.95|18,013,356|-21.93%|40|2023-04-14|15/03/2023||1.68||19900000000|2023-01-13|15/12/2022|1.16|1.2|18000000000|17910000000
2023-02-04 01:15:21|00199|941642|NYSE CFG|21.85B|21850000000|44.44|3,723,877|-16.33%|35|2023-04-19|15/03/2023||1.16||2210000000|2023-01-17|15/12/2022|1.32|1.31|2200000000|2220000000
2023-02-04 01:15:28|00200|6421|||||||38|2023-01-25|15/12/2022||1.42||856630000|2022-10-26|15/09/2022||1.21||800590000
2023-02-04 01:15:31|00201|7933|NYSE CLX|19.02B|19020000000|154.77|1,150,089|-6.39%|40|2023-05-03|15/03/2023||1.32||1820000000|2023-02-02|15/12/2022|0.98|0.66|1720000000|1660000000
2023-02-04 01:15:34|00202|13080|NASDAQ CME|63.51B|63510000000|176.55|2,070,888|-26.76%|40|2023-04-26|15/03/2023||2.13||1340000000|2023-02-08|15/12/2022||1.88||1210000000
2023-02-04 01:15:37|00203|8016|NYSE CMS|18.25B|18250000000|62.75|1,903,012|-2.94%|39|2023-04-27|15/03/2023||1.22||2210000000|2023-02-02|15/12/2022|0.58|0.58|2280000000|1940000000
2023-02-04 01:15:41|00204|7938|NYSE CL|62.08B|62080000000|74.29|3,998,285|-10.2%|39|2023-04-28|15/03/2023||0.7451||4540000000|2023-01-27|15/12/2022|0.77|0.76|4630000000|4570000000
2023-02-04 01:15:45|00205|8313|NYSE CMA|9.86B|9860000000|75.39|1,420,129|-21.47%|40|2023-04-20|15/03/2023||2.37||977410000|2023-01-19|15/12/2022|2.58|2.55|1020000000|1010000000
2023-02-04 01:15:48|00206|8225|NYSE CAG|17.35B|17350000000|36.45|4,036,444|3.35%|39|2023-04-06|15/02/2023||0.6289||3110000000|2023-01-05|15/11/2022|0.81|0.66|3300000000|3260000000
2023-02-04 01:15:52|00207|7937|NYSE COP|134.49B|134490000000|108.11|6,002,475|18.97%|40|2023-05-02|15/03/2023||2.67||16870000000|2023-02-02|15/12/2022|2.71|2.72|19260000000|18040000000
2023-02-04 01:15:55|00208|8297|NYSE ED|33.03B|33030000000|92.93|1,705,055|6.83%|40|2023-05-04|15/03/2023||1.65||3930000000|2023-02-16|15/12/2022||0.8239||3060000000
2023-02-04 01:15:59|00209|8034|NYSE STZ|42.69B|42690000000|230.82|1,392,654|-3.32%|40|2023-04-06|15/02/2023||1.86||2010000000|2023-01-05|15/11/2022|2.83|2.91|2440000000|2390000000
2023-02-04 01:16:02|00210|20624|NYSE COO|17.5B|17500000000|354.49|329,148|-9.3%|39|2023-05-31|15/04/2023||2.99||857390000|2023-03-02|15/01/2023||2.68||833870000
2023-02-04 01:16:05|00211|264|NYSE GLW|30.21B|30210000000|35.74|4,207,176|-16.12%|35|2023-04-25|15/03/2023||0.458||3580000000|2023-01-31|15/12/2022|0.47|0.44|3630000000|3550000000
2023-02-04 01:16:08|00212|13835|NYSE CTRA|19.14B|19140000000|24.26|9,917,297|5.71%|39|2023-04-28|15/03/2023||0.856||1910000000|2023-02-22|15/12/2022||1.12||2110000000
2023-02-04 01:16:11|00213|41258|NYSE COTY|8.68B|8680000000|10.220|5,740,524|21.67%|39|2023-05-10|15/03/2023||0.0511||1180000000|2023-02-08|15/12/2022||0.1519||1500000000
2023-02-04 01:16:15|00214|32337|NYSE CCI|63.1B|63100000000|145.97|2,151,919|-17.1%|39|2023-04-19|15/03/2023||1.11||1870000000|2023-01-25|15/12/2022|0.95|0.98|1760000000|1750000000
2023-02-04 01:16:19|00215|8218|NYSE CMI|36.15B|36150000000|256.11|892,676|12.7%|40|2023-05-02|15/03/2023||4.82||7690000000|2023-02-06|15/12/2022||4.53||7280000000
2023-02-04 01:16:22|00216|8201|NYSE CVS|112.55B|112550000000|85.77|7,201,017|-21.11%|40|2023-05-03|15/03/2023||2.23||79130000000|2023-02-08|15/12/2022||1.92||76330000000
2023-02-04 01:16:25|00217|8931|NYSE DHR||||||40|2023-04-20|15/03/2023||2.29||7100000000|2023-01-24|15/12/2022|2.87|2.5|8400000000|7840000000
2023-02-04 01:16:29|00218|7916|NYSE DRI|17.93B|17930000000|147.42|1,115,154|6.37%|39|2023-03-23|15/02/2023||2.21||2720000000|2022-12-16|15/11/2022|1.52|1.43|2490000000|2430000000
2023-02-04 01:16:32|00219|13838|NYSE DVA|7.71B|7710000000|85.48|676,402|-22.89%|40|2023-05-04|15/03/2023||1.22||2830000000|2023-02-15|15/12/2022||0.9333||2930000000
2023-02-04 01:16:36|00220|261|NYSE DE|121.04B|121040000000|406.06|1,523,367|9.48%|37|2023-02-17|15/01/2023||5.53||11400000000|2022-11-23|15/10/2022|7.44|7.12|14350000000|13480000000
2023-02-04 01:16:39|00221|8944|NYSE DAL|25.34B|25340000000|39.58|9,771,854|-0.38%|39|2023-04-13|15/03/2023||0.3487||11980000000|2023-01-13|15/12/2022|1.48|1.32|13400000000|12260000000
2023-02-04 01:16:43|00222|6411|NASDAQ XRAY|8.26B|8260000000|38.44|2,132,766|-26.92%|39|2023-05-09|15/03/2023||0.3555||904370000|2023-02-27|15/12/2022||0.3234||939280000
2023-02-04 01:16:49|00223|8224|NYSE DVN|39.78B|39780000000|60.85|8,686,650|14.79%|40|2023-05-02|15/03/2023||1.87||3730000000|2023-02-14|15/12/2022||1.78||3840000000
2023-02-04 01:16:52|00224|20486|NYSE DLR|33.84B|33840000000|115.21|1,932,293|-21.63%|35|2023-04-27|15/03/2023||0.271||1230000000|2023-02-16|15/12/2022||0.2637||1210000000
2023-02-04 01:16:55|00225|8188|NYSE DFS|31.79B|31790000000|119.00|2,302,505|2.64%|35|2023-04-26|15/03/2023||4.01||3680000000|2023-01-18|15/12/2022|3.77|3.65|3730000000|3670000000
2023-02-04 01:17:00|00226|6382|NASDAQ WBD|37.45B|37450000000|15.42|29,119,115|-42.51%|39|2023-04-25|15/03/2023||-0.0668||10990000000|2023-02-09|15/12/2022||-0.2863||11260000000
2023-02-04 01:17:03|00227|15915|NASDAQ DISCK|16.18B|16180000000|24.42|5,741,549|-14.65%|36|2022-08-09|15/06/2022||0.8129||3190000000|2022-05-10|15/03/2022||0.589||3150000000
2023-02-04 01:17:07|00228|6364|NASDAQ DISH|8B|8000000000|15.08|4,501,117|-51.09%|37|2023-05-05|15/03/2023||0.5213||4090000000|2023-02-23|15/12/2022||0.5005||4150000000
2023-02-04 01:17:10|00229|20744|NYSE DG|50.97B|50970000000|228.09|2,042,640|11.91%|36|2023-03-16|15/01/2023||3.24||10320000000|2022-12-01|15/10/2022|2.33|2.54|9500000000|9420000000
2023-02-04 01:17:14|00230|7887|NYSE D|50.29B|50290000000|60.25|6,063,047|-25.63%|36|2023-05-04|15/03/2023||1.22||4690000000|2023-02-08|15/12/2022||1.04||4200000000
2023-02-04 01:17:17|00231|7858|NYSE DOV|22.37B|22370000000|159.61|869,741|-2.42%|40|2023-04-20|15/03/2023||2.01||2080000000|2023-01-31|15/12/2022|2.16|2.15|2140000000|2120000000
2023-02-04 01:17:21|00232|7876|NYSE DHI|34.23B|34230000000|99.47|2,788,442|12.8%|40|2023-04-27|15/03/2023||1.96||6460000000|2023-01-24|15/12/2022|2.76|2.25|7260000000|6360000000
2023-02-04 01:17:24|00233|7868|NYSE DTE|21.87B|21870000000|112.76|1,296,272|-6.08%|39|2023-04-26|15/03/2023||2.03||4440000000|2023-02-23|15/12/2022||1.24||1900000000
2023-02-04 01:17:27|00234|20923|NYSE DRE|18.75B|18750000000|48.20|3,012,608|-18.03%|38|2023-01-25|15/12/2022||0.2146||301870000|2022-10-26|15/09/2022||0.2066||293890000
2023-02-04 01:17:30|00235|8104|NYSE DUK||||||35|2023-05-11|15/03/2023||1.23||6500000000|2023-02-09|15/12/2022||1.07||5110000000
2023-02-04 01:17:33|00236|7981|NYSE DD|36.24B|36240000000|72.98|2,944,969|-6.1%|36|2023-05-04|15/03/2023||0.8937||3130000000|2023-02-07|15/12/2022||0.7814||3110000000
2023-02-04 01:17:37|00237|8054|NYSE DXC|6.66B|6660000000|28.89|1,590,972|-3.58%|40|2023-05-25|15/03/2023||1.16||3620000000|2023-02-01|15/12/2022|0.95|0.83|3570000000|3570000000
2023-02-04 01:17:43|00238|8126|NYSE EMN|10.83B|10830000000|90.20|1,002,696|-25.52%|39|2023-04-27|15/03/2023||1.64||2400000000|2023-01-26|15/12/2022|0.89|1.25|2370000000|2430000000
2023-02-04 01:17:46|00239|8291|NYSE ETN|64.93B|64930000000|163.24|1,625,680|4.09%|39|2023-05-02|15/03/2023||1.8||5150000000|2023-02-08|15/12/2022||2.05||5340000000
2023-02-04 01:17:49|00240|8339|NYSE ECL||||||40|2023-05-02|15/03/2023||0.8536||3420000000|2023-02-14|15/12/2022||1.25||3710000000
2023-02-04 01:17:52|00241|7998|NYSE EIX|25.56B|25560000000|66.87|1,901,834|8.93%|40|2023-05-02|15/03/2023||0.99||3580000000|2023-02-23|15/12/2022||1.09||3160000000
2023-02-04 01:17:56|00242|13794|NYSE EW|50.7B|50700000000|82.12|4,493,540|-26.41%|40|2023-04-25|15/03/2023||0.5944||1370000000|2023-01-31|15/12/2022|0.64|0.61|1350000000|1330000000
2023-02-04 01:18:00|00243|273|NYSE LLY||||||39|2023-04-27|15/03/2023||1.78||6790000000|2023-02-02|15/12/2022|2.09|1.8|7300000000|7350000000
2023-02-04 01:18:04|00244|7931|NYSE EMR|54.04B|54040000000|91.39|3,545,978|-5.38%|40|2023-05-02|15/03/2023||0.9488||3610000000|2023-02-08|15/12/2022||0.8732||3430000000
2023-02-04 01:18:08|00245|8015|NYSE ETR|22.02B|22020000000|108.08|1,408,490|-3.47%|40|2023-04-26|15/03/2023||1.6||2900000000|2023-02-16|15/12/2022||0.4675||2260000000
2023-02-04 01:18:14|00246|8342|NYSE EOG|73.15B|73150000000|124.62|3,492,614|15.4%|40|2023-05-04|15/03/2023||3.22||5580000000|2023-02-23|15/12/2022||3.38||5820000000
2023-02-04 01:18:17|00247|13841|NYSE EQT|11.46B|11460000000|31.26|6,080,465|46.42%|39|2023-04-27|15/03/2023||1.96||2410000000|2023-02-15|15/12/2022||0.5974||1530000000
2023-02-04 01:18:21|00248|8007|NYSE EFX|27.7B|27700000000|225.99|904,892|-3.2%|40|2023-04-19|15/03/2023||1.75||1270000000|2023-02-08|15/12/2022||1.49||1180000000
2023-02-04 01:18:24|00249|13067|NASDAQ EQIX|67.83B|67830000000|733.00|427,978|2.82%|39|2023-05-03|15/03/2023||2.1||1910000000|2023-02-15|15/12/2022||1.74||1870000000
2023-02-04 01:18:29|00250|8260|NYSE EQR||||||40|2023-04-25|15/03/2023||0.3267||705860000|2023-02-09|15/12/2022||0.3779||703510000
2023-02-04 01:18:32|00251|20488|NYSE ESS|15.45B|15450000000|230.34|551,169|-30.15%|39|2023-04-25|15/03/2023||1.4||415390000|2023-02-07|15/12/2022||1.36||412060000
2023-02-04 01:18:35|00252|7929|NYSE EL|96B|96000000000|269.54|1,790,868|-11.08%|40|2023-05-03|15/03/2023||1.78||4170000000|2023-02-02|15/12/2022|1.54|1.29|4620000000|4580000000
2023-02-04 01:18:39|00253|20717|NYSE RE|13.39B|13390000000|342.39|278,671|20.04%|39|2023-04-26|15/03/2023||12.27||3320000000|2023-02-08|15/12/2022||9.7||3260000000
2023-02-04 01:18:42|00254|13856|NYSE ES|28.04B|28040000000|80.35|1,537,420|-8.77%|40|2023-05-04|15/03/2023||1.36||3200000000|2023-02-15|15/12/2022||0.9438||2000000000
2023-02-04 01:18:47|00255|6449|NASDAQ EXPE|18.53B|18530000000|118.70|2,434,934|-35.37%|39|2023-05-01|15/03/2023||0.2247||2660000000|2023-02-09|15/12/2022||1.66||2690000000
2023-02-04 01:18:50|00256|6468|NASDAQ EXPD|18.62B|18620000000|117.03|1,678,747|5.37%|40|2023-05-02|15/03/2023||1.49||3340000000|2023-02-21|15/12/2022||1.97||3970000000
2023-02-04 01:18:53|00257|39166|NYSE EXR|23.15B|23150000000|163.13|1,019,527|-20.25%|39|2023-05-02|15/03/2023||1.43||523690000|2023-02-22|15/12/2022||1.46||509220000
2023-02-04 01:18:57|00258|7888|NYSE XOM|460.3B|460300000000|111.92|17,296,099|40.46%|40|2023-04-28|15/03/2023||2.65||97200000000|2023-01-31|15/12/2022|3.4|3.29|95430000000|97170000000
2023-02-04 01:19:01|00259|13763|NASDAQ FFIV|9.2B|9200000000|152.40|515,719|-25.09%|39|2023-04-26|15/03/2023||2.51||702450000|2023-01-24|15/12/2022|2.47|2.33|700000000|699520000
2023-02-04 01:19:04|00260|20230|NYSE FRT|9.18B|9180000000|113.04|542,981|-9.31%|39|2023-05-03|15/03/2023||0.62||278630000|2023-02-08|15/12/2022||0.6139||275810000
2023-02-04 01:19:08|00261|262|NYSE FDX|54.24B|54240000000|214.67|2,356,371|-13.2%|39|2023-03-16|15/02/2023||2.78||22760000000|2022-12-20|15/11/2022|3.18|2.81|22800000000|23710000000
2023-02-04 01:19:13|00262|8042|NYSE FIS|44.71B|44710000000|75.39|6,741,465|-35.22%|40|2023-05-02|15/03/2023||1.42||3570000000|2023-02-07|15/12/2022||1.7||3690000000
2023-02-04 01:19:16|00263|6358|NASDAQ FITB|25.84B|25840000000|37.64|5,014,236|-18.49%|39|2023-04-20|15/03/2023||0.8422||2260000000|2023-01-19|15/12/2022|1.01|1|2320000000|2330000000
2023-02-04 01:19:19|00264|8231|NYSE FE|22.59B|22590000000|39.52|3,450,286|-7.23%|40|2023-04-20|15/03/2023||0.6191||2980000000|2023-02-13|15/12/2022||0.5196||2490000000
2023-02-04 01:19:23|00265|13844|NYSE FLS|4.56B|4560000000|34.95|845,499|8.34%|40|2023-05-01|15/03/2023||0.2916||876060000|2023-02-22|15/12/2022||0.4418||993640000
2023-02-04 01:19:26|00266|7866|NYSE FLR|5.15B|5150000000|36.25|1,548,252|72.21%|40|2023-05-05|15/03/2023||0.3641||3520000000|2023-02-21|15/12/2022||0.5079||4050000000
2023-02-04 01:19:30|00267|13842|NYSE FMC|15.91B|15910000000|127.39|710,272|15.08%|40|2023-05-03|15/03/2023||1.87||1410000000|2023-02-07|15/12/2022||2.33||1530000000
2023-02-04 01:19:33|00268|32358|NYSE FL|4.32B|4320000000|46.39|2,539,971|10.06%|39|2023-02-24|15/01/2023||0.4926||2140000000|2022-11-18|15/10/2022|1.27|1.14|2170000000|2100000000
2023-02-04 01:19:37|00269|255|NYSE F|52.99B|52990000000|13.23|54,647,575|-33.48%|39|2023-04-26|15/03/2023||0.4245||38960000000|2023-02-02|15/12/2022|0.51|0.62|41800000000|41870000000
2023-02-04 01:19:42|00270|985775|NYSE FTV|24.45B|24450000000|69.08|1,756,590|4.59%|28|2023-04-27|15/03/2023||0.7498||1440000000|2023-02-01|15/12/2022|0.88|0.84|1530000000|1500000000
2023-02-04 01:19:50|00271|39295|NYSE FBIN|8.48B|8480000000|66.23|1,755,813|-14.83%|39|2023-04-27|15/03/2023||0.863||1570000000|2023-02-16|15/12/2022||1.47||1950000000
2023-02-04 01:19:54|00272|8167|NYSE BEN|16.67B|16670000000|33.27|3,726,487|7.46%|39|2023-05-02|15/03/2023||0.6188||1480000000|2023-01-30|15/12/2022|0.51|0.5411|1440000000|1470000000
2023-02-04 01:20:00|00273|8281|NYSE FCX|61.5B|61500000000|43.16|13,002,616|12.98%|39|2023-04-27|15/03/2023||0.3901||5220000000|2023-01-25|15/12/2022|0.52|0.44|5760000000|5350000000
2023-02-04 01:20:04|00274|7925|NYSE GPS|5.57B|5570000000|15.26|8,171,552|-10.81%|39|2023-03-02|15/01/2023||-0.4722||4360000000|2022-11-17|15/10/2022|0.71|-0.0032|4040000000|3810000000
2023-02-04 01:20:16|00275|6442|NYSE GRMN|19.5B|19500000000|101.54|932,344|-19.06%|39|2023-05-03|15/03/2023||1.15||1240000000|2023-02-22|15/12/2022||1.18||1300000000
2023-02-04 01:20:19|00276|39135|NYSE IT|27.07B|27070000000|341.95|399,831|17.94%|39|2023-05-09|15/03/2023||2||1380000000|2023-02-07|15/12/2022||2.5||1450000000
2023-02-04 01:20:24|00277|7867|NYSE GD|63.47B|63470000000|231.54|1,041,624|9.13%|39|2023-04-26|15/03/2023||2.82||9550000000|2023-01-25|15/12/2022|3.58|3.55|10850000000|10680000000
2023-02-04 01:20:28|00278|8193|NYSE GE||||||40|2023-04-27|15/03/2023||0.1248||13270000000|2023-01-24|15/12/2022|1.24|1.15|21800000000|21200000000
2023-02-04 01:20:32|00279|263|NYSE GIS|44.49B|44490000000|75.48|3,826,442|9.31%|35|2023-03-22|15/02/2023||0.9038||4890000000|2022-12-20|15/11/2022|1.1|1.06|5200000000|5180000000
2023-02-04 01:20:38|00280|239|NYSE GM|58.43B|58430000000|41.13|14,487,282|-22.56%|40|2023-04-25|15/03/2023||1.58||36690000000|2023-01-31|15/12/2022|2.12|1.68|43110000000|40040000000
2023-02-04 01:20:42|00281|7979|NYSE GPC|23.78B|23780000000|168.29|886,416|26.76%|40|2023-04-20|15/03/2023||1.91||5420000000|2023-02-23|15/12/2022||1.87||5320000000
2023-02-04 01:20:45|00282|39277|NYSE GPN|30.61B|30610000000|113.06|2,033,280|-21.77%|39|2023-05-04|15/03/2023||2.28||2000000000|2023-02-09|15/12/2022||2.41||2020000000
2023-02-04 01:20:51|00283|8234|NYSE GL|11.66B|11660000000|120.16|588,369|17.32%|39|2023-04-19|15/03/2023||2.28||1360000000|2023-02-01|15/12/2022|2.24|2.18|1320000000|1330000000
2023-02-04 01:20:55|00284|265|NASDAQ GT|3.24B|3240000000|11.46|3,943,404|-45.35%|39|2023-05-05|15/03/2023||0.0426||5300000000|2023-02-08|15/12/2022||0.1923||5240000000
2023-02-04 01:21:00|00285|8170|NYSE HRB|6.12B|6120000000|39.33|1,610,162|65.04%|45|2023-05-09|15/03/2023||4.54||2120000000|2023-02-07|15/12/2022||-1.48||148890000
2023-02-04 01:21:04|00286|7921|NYSE HAL|34.97B|34970000000|38.57|9,268,532|23.54%|39|2023-04-18|15/03/2023||0.6656||5520000000|2023-01-24|15/12/2022|0.72|0.67|5580000000|5580000000
2023-02-04 01:21:07|00287|39179|NYSE HBI|2.3B|2300000000|6.55|11,077,277|-58.01%|39|2023-05-04|15/03/2023||0.1348||1420000000|2023-02-02|15/12/2022|0.07|0.07|1470000000|1450000000
2023-02-04 01:21:11|00288|8259|NYSE HOG|7.5B|7500000000|51.31|1,399,920|42.21%|40|2023-04-25|15/03/2023||1.43||1320000000|2023-02-02|15/12/2022|0.28|0.07|918700000|920210000
2023-02-04 01:21:15|00289|8050|NYSE HIG|23.76B|23760000000|74.77|1,610,769|3.57%|40|2023-04-27|15/03/2023||2.07||5930000000|2023-02-02|15/12/2022|2.31|1.87|6020000000|5740000000
2023-02-04 01:21:18|00290|8351|NASDAQ HAS|8.53B|8530000000|61.73|1,877,343|-34.18%|39|2023-04-25|15/03/2023||0.6014||1120000000|2023-02-16|15/12/2022||1.42||1810000000
2023-02-04 01:21:21|00291|20931|NYSE HCA|72.84B|72840000000|258.08|1,261,689|7.15%|35|2023-05-02|15/03/2023||4.3||15440000000|2023-01-27|15/12/2022|4.64|4.78|15500000000|15610000000
2023-02-04 01:21:25|00292|13847|NYSE PEAK|15.04B|15040000000|27.63|3,599,720|-18.74%|40|2023-05-02|15/03/2023||0.115||522440000|2023-02-07|15/12/2022||0.1072||505820000
2023-02-04 01:21:28|00293|13849|NYSE HP||||||40|2023-04-27|15/03/2023||1.03||728680000|2023-01-30|15/12/2022|1.11|0.8118|719640000|693550000
2023-02-04 01:21:32|00294|6405|NASDAQ HSIC|11.76B|11760000000|86.75|958,467|13.91%|40|2023-05-02|15/03/2023||1.25||3130000000|2023-02-16|15/12/2022||1.22||3360000000
2023-02-04 01:21:36|00295|8052|NYSE HSY|48.45B|48450000000|236.28|1,009,088|15.87%|39|2023-04-27|15/03/2023||2.66||2850000000|2023-02-02|15/12/2022|2.02|1.77|2650000000|2580000000
2023-02-04 01:21:39|00296|8326|NYSE HES|42.23B|42230000000|137.57|1,763,264|49.53%|40|2023-04-26|15/03/2023||1.67||2610000000|2023-01-25|15/12/2022|2.03|1.66|3050000000|2800000000
2023-02-04 01:21:44|00297|959998|NYSE HPE|20.92B|20920000000|16.33|13,810,688|-3.64%|30|2023-02-23|15/01/2023||0.5381||7450000000|2022-11-29|15/10/2022|0.57|0.57|7900000000|7400000000
2023-02-04 01:21:47|00298|44408|NYSE HLT|39.67B|39670000000|146.82|1,646,086|1.73%|37|2023-05-03|15/03/2023||1.14||905340000|2023-02-09|15/12/2022||1.22||2340000000
2023-02-04 01:21:53|00299|6515|NASDAQ HOLX|20.82B|20820000000|84.68|1,620,124|15.43%|39|2023-04-26|15/03/2023||0.831||929630000|2023-02-01|15/12/2022|1.07|0.91|1070000000|997310000
2023-02-04 01:21:56|00300|13850|NYSE HRL|24.74B|24740000000|45.24|1,705,053|-5.36%|39|2023-02-23|15/01/2023||0.4549||3090000000|2022-11-30|15/10/2022|0.51|0.5|3300000000|3380000000
2023-02-04 01:22:00|00301|7927|NASDAQ HST|13.83B|13830000000|19.07|6,596,798|11.93%|40|2023-05-03|15/03/2023||0.246||1260000000|2023-02-15|15/12/2022||0.1915||1250000000
2023-02-04 01:22:04|00302|8270|NYSE HPQ|29.98B|29980000000|30.51|7,157,863|-19.11%|39|2023-02-23|15/01/2023||0.7458||14190000000|2022-11-22|15/10/2022|0.85|0.85|14800000000|14840000000
2023-02-04 01:22:08|00303|8169|NYSE HUM|60.32B|60320000000|476.57|1,079,355|11.82%|40|2023-04-26|15/03/2023||8.73||25840000000|2023-02-01|15/12/2022|1.62|1.46|22440000000|22480000000
2023-02-04 01:22:15|00304|6493|NASDAQ HBAN|22.29B|22290000000|15.45|15,157,551|-0.77%|39|2023-04-20|15/03/2023||0.3813||1920000000|2023-01-20|15/12/2022|0.43|0.4|1970000000|1950000000
2023-02-04 01:22:18|00305|7907|NYSE ICE|60.09B|60090000000|107.66|2,148,733|-15.82%|40|2023-05-04|15/03/2023||1.36||1870000000|2023-02-02|15/12/2022|1.25|1.27|2380000000|1790000000
2023-02-04 01:22:21|00306|8026|NYSE IFF|28.91B|28910000000|113.33|1,758,855|-12.14%|40|2023-05-08|15/03/2023||1.42||3130000000|2023-02-08|15/12/2022||0.962||2890000000
2023-02-04 01:22:24|00307|102907|NYSE INFO|43.34B|43340000000|108.61|2,495,582|-6.6%|33|2022-03-29|15/02/2022||0.8033||1150000000|2022-01-21|15/11/2021|0.85|0.8317|1180000000|1150000000
2023-02-04 01:22:30|00308|7915|NYSE ITW|75.58B|75580000000|246.73|1,022,602|2.19%|39|2023-04-27|15/03/2023||2.2||3920000000|2023-02-02|15/12/2022|2.34|2.52|4000000000|3900000000
2023-02-04 01:22:33|00309|8137|NYSE IR||||||40|2023-05-03|15/03/2023||0.5239||1440000000|2023-02-20|15/12/2022||0.6247||1540000000
2023-02-04 01:22:37|00310|7930|NYSE IP|14.73B|14730000000|41.36|3,245,651|-13.04%|39|2023-04-27|15/03/2023||0.6673||5170000000|2023-01-31|15/12/2022|0.87|0.69|5130000000|5180000000
2023-02-04 01:22:40|00311|13851|NYSE IVZ|9.07B|9070000000|20.04|5,047,625|-9.93%|40|2023-04-27|15/03/2023||0.3469||1100000000|2023-01-24|15/12/2022|0.39|0.36|1180000000|1080000000
2023-02-04 01:22:44|00312|7877|NYSE IPG|15.22B|15220000000|39.11|3,026,777|7%|40|2023-04-27|15/03/2023||0.3939||2150000000|2023-02-09|15/12/2022||1.01||2520000000
2023-02-04 01:22:50|00313|13981|NASDAQ IPGP|5.61B|5610000000|115.23|256,967|-21.81%|39|2023-05-02|15/03/2023||1.06||333020000|2023-02-14|15/12/2022||0.891||319500000
2023-02-04 01:22:53|00314|13852|NYSE IRM|16.13B|16130000000|55.53|1,410,973|21.01%|40|2023-04-27|15/03/2023||0.3959||1310000000|2023-02-23|15/12/2022||0.4315||1310000000
2023-02-04 01:23:12|00315|8125|NYSE J|15.94B|15940000000|125.55|549,271|-2.64%|40|2023-05-02|15/03/2023||1.83||4020000000|2023-02-07|15/12/2022||1.6||3620000000
2023-02-04 01:23:16|00316|13082|NASDAQ JBHT|20.49B|20490000000|197.89|730,524|2.37%|39|2023-04-17|15/03/2023||2.1||3610000000|2023-01-18|15/12/2022|1.92|2.46|3650000000|3830000000
2023-02-04 01:23:19|00317|8176|NYSE JEF|8.95B|8950000000|39.63|1,189,673|7.11%|40|2023-03-27|15/02/2023||0.5638||1180000000|2023-01-09|15/11/2022|0.57|0.57|1440000000|1170000000
2023-02-04 01:23:23|00318|8071|NYSE SJM|15.97B|15970000000|149.97|817,628|6.83%|39|2023-02-28|15/01/2023||2.13||2210000000|2022-11-21|15/10/2022|2.4|2.18|2210000000|2170000000
2023-02-04 01:23:27|00319|8217|NYSE JCI|45.08B|45080000000|65.72|3,568,330|-4.59%|40|2023-05-03|15/03/2023||0.7433||6480000000|2023-02-01|15/12/2022|0.67|0.67|6100000000|6250000000
2023-02-04 01:23:31|00320|6463|NYSE JNPR|10B|10000000000|30.73|3,503,604|-11.62%|40|2023-04-25|15/03/2023||0.3957||1290000000|2023-01-31|15/12/2022|0.65|0.65|1450000000|1480000000
2023-02-04 01:23:34|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
2023-02-04 01:23:38|00322|8334|NYSE K|23.1B|23100000000|67.61|2,066,950|6.52%|40|2023-05-04|15/03/2023||1.05||3860000000|2023-02-09|15/12/2022||0.8454||3660000000
2023-02-04 01:23:42|00323|8105|NYSE KEY|18.65B|18650000000|20.02|11,332,083|-21.83%|40|2023-04-20|15/03/2023||0.4886||1850000000|2023-01-19|15/12/2022|0.38|0.55|1900000000|1930000000
2023-02-04 01:23:46|00324|269|NYSE KMB|44.31B|44310000000|131.26|1,579,582|-3.82%|39|2023-04-24|15/03/2023||1.31||5050000000|2023-01-25|15/12/2022|1.54|1.52|5000000000|5010000000
2023-02-04 01:23:49|00325|8337|NYSE KIM|13.96B|13960000000|22.53|4,114,760|-6.28%|40|2023-04-27|15/03/2023||0.1642||431220000|2023-02-09|15/12/2022||0.1629||428050000
2023-02-04 01:23:54|00326|32518|NYSE KMI|41.07B|41070000000|18.28|13,930,672|5.85%|40|2023-04-19|15/03/2023||0.2984||4680000000|2023-01-18|15/12/2022|0.31|0.3|4600000000|4910000000
2023-02-04 01:23:59|00327|41279|NYSE KKR|49.29B|49290000000|57.15|3,106,069|-19.4%|35|2023-05-02|15/03/2023||0.908||1550000000|2023-02-07|15/12/2022||0.8535||1440000000
2023-02-04 01:24:03|00328|8148|NYSE KSS|3.84B|3840000000|34.76|3,935,605|-40.66%|41|2023-02-28|15/01/2023||1.03||5990000000|2022-11-17|15/10/2022|0.82|0.63|4230000000|4080000000
2023-02-04 01:24:06|00329|8062|NYSE KR|31.81B|31810000000|44.42|4,860,701|-1.53%|36|2023-03-02|15/01/2023||0.8866||34980000000|2022-12-01|15/10/2022|0.88|0.81|34200000000|34020000000
2023-02-04 01:24:10|00330|13846|NYSE LHX|40.16B|40160000000|210.95|1,372,161|-1.23%|40|2023-04-28|15/03/2023||2.93||4240000000|2023-01-26|15/12/2022|3.27|3.26|4580000000|4340000000
2023-02-04 01:24:16|00331|8113|NYSE LH|22.06B|22060000000|249.34|669,092|-10.32%|40|2023-04-27|15/03/2023||4.21||3710000000|2023-02-16|15/12/2022||4.15||3760000000
2023-02-04 01:24:19|00332|8023|NYSE LEG|4.94B|4940000000|37.23|815,148|-2.87%|40|2023-05-01|15/03/2023||0.495||1250000000|2023-02-06|15/12/2022||0.4775||1240000000
2023-02-04 01:24:23|00333|7961|NYSE LEN|30.45B|30450000000|104.81|2,176,237|10.52%|39|2023-03-15|15/02/2023||1.56||5930000000|2022-12-14|15/11/2022|5.02|4.88|10170000000|9980000000
2023-02-04 01:24:26|00334|8131|NYSE LNC|5.96B|5960000000|35.27|3,110,500|-47.56%|40|2023-05-03|15/03/2023||1.99||4690000000|2023-02-08|15/12/2022||1.84||4590000000
2023-02-04 01:24:29|00335|39152|NASDAQ LKQ|15.36B|15360000000|57.48|1,345,881|2.82%|39|2023-04-27|15/03/2023||0.9821||3190000000|2023-02-23|15/12/2022||0.8511||3020000000
2023-02-04 01:24:33|00336|7880|LMT|120.32B|120320000000|459.08|1,432,365|17.8%|39|2023-04-25|15/03/2023||6.12||15070000000|2023-01-24|15/12/2022|7.79|7.41|19000000000|18260000000
2023-02-04 01:24:37|00337|13083|NYSE L|14.25B|14250000000|60.10|772,165|-1.64%|39|2023-02-06|15/12/2022|||||2022-10-31|15/09/2022|0.947||3460000000|
2023-02-04 01:24:40|00338|10549|NYSE LOW|130.59B|130590000000|215.97|3,177,271|-7.75%|39|2023-03-01|15/01/2023||2.24||22790000000|2022-11-16|15/10/2022|3.27|3.08|23500000000|23120000000
2023-02-04 01:24:43|00339|7965|NYSE LUMN|5.43B|5430000000|5.26|24,133,739|-58.29%|40|2023-05-03|15/03/2023||0.1447||3720000000|2023-02-07|15/12/2022||0.2071||3780000000
2023-02-04 01:24:46|00340|39251|NYSE LYB|32.02B|32020000000|98.15|1,900,569|-1.86%|40|2023-04-28|15/03/2023||1.75||11200000000|2023-02-03|15/12/2022|1.29|1.21|10210000000|10740000000
2023-02-04 01:24:50|00341|8275|NYSE MTB|27.42B|27420000000|159.02|1,345,418|-9.22%|40|2023-04-17|15/03/2023||4.15||2410000000|2023-01-19|15/12/2022|4.29|4.2|2510000000|2370000000
2023-02-04 01:24:53|00342|32359|NYSE MAC|3.11B|3110000000|13.94|1,842,788|-13.5%|40|2023-05-04|15/03/2023||-0.0398||190520000|2023-02-07|15/12/2022||0.0252||223190000
2023-02-04 01:24:57|00343|8945|NYSE M|6.62B|6620000000|24.46|9,777,606|-2.43%|41|2023-02-21|15/01/2023||1.59||8240000000|2022-11-17|15/10/2022|0.52|0.19|5230000000|5200000000
2023-02-04 01:25:00|00344|8099|NYSE MRO|16.47B|16470000000|26.03|10,422,562|24.9%|40|2023-05-03|15/03/2023||0.8453||1960000000|2023-02-15|15/12/2022||0.8588||1770000000
2023-02-04 01:25:04|00345|13947|NYSE MPC|55.38B|55380000000|118.20|3,857,379|53.57%|40|2023-05-02|15/03/2023||4.1||31920000000|2023-01-31|15/12/2022|6.65|5.67|40090000000|34270000000
2023-02-04 01:25:08|00346|8328|NYSE MMC|85.09B|85090000000|171.88|1,597,436|13.06%|40|2023-04-27|15/03/2023||2.45||5870000000|2023-01-26|15/12/2022|1.47|1.42|5020000000|5210000000
2023-02-04 01:25:11|00347|20299|NYSE MLM|22.42B|22420000000|360.63|342,447|-3.29%|39|2023-05-02|15/03/2023||0.863||1190000000|2023-02-15|15/12/2022||3.1||1440000000
2023-02-04 01:25:15|00348|8184|NYSE MAS|12.47B|12470000000|55.39|1,697,978|-11.56%|40|2023-04-26|15/03/2023||0.786||1990000000|2023-02-09|15/12/2022||0.6713||1920000000
2023-02-04 01:25:19|00349|7864|NYSE MA|360B|360000000000|373.91|2,742,641|-4.14%|40|2023-05-03|15/03/2023||2.71||5650000000|2023-01-26|15/12/2022|2.65|2.58|5800000000|5800000000
2023-02-04 01:25:22|00350|7917|NASDAQ MAT|7.52B|7520000000|21.23|3,612,620|-0.66%|39|2023-04-27|15/03/2023||0.1121||996850000|2023-02-08|15/12/2022||0.2987||1690000000
2023-02-04 01:25:25|00351|7924|NYSE MKC|20.01B|20010000000|74.54|1,232,377|-27.56%|39|2023-03-28|15/02/2023||0.52||1550000000|2023-01-26|15/11/2022|0.73|0.86|1690000000|1770000000
2023-02-04 01:25:29|00352|8014|NYSE MCK|51.28B|51280000000|362.58|1,085,882|35.58%|39|2023-05-04|15/03/2023||6.53||67630000000|2023-02-01|15/12/2022|6.9|6.36|70490000000|71080000000
2023-02-04 01:25:33|00353|7857|NYSE MDT|115.85B|115850000000|87.10|7,610,182|-14.75%|39|2023-02-21|15/01/2023||1.27||7530000000|2022-11-22|15/10/2022|1.3|1.28|7600000000|7700000000
2023-02-04 01:25:37|00354|7947|NYSE MET|54.62B|54620000000|69.79|3,755,729|3.04%|40|2023-05-03|15/03/2023||1.97||16900000000|2023-02-01|15/12/2022|1.55|1.68|16300000000|17180000000
2023-02-04 01:25:40|00355|20210|NYSE MTD||||||39|2023-05-04|15/03/2023||8.5||884830000|2023-02-10|15/12/2022||11.67||1030000000
2023-02-04 01:25:44|00356|7862|NYSE MGM|16.03B|16030000000|41.71|4,199,094|-2.95%|39|2023-05-01|15/03/2023||0.092||3370000000|2023-02-08|15/12/2022||-1.46||3340000000
2023-02-04 01:25:48|00357|20151|NYSE MAA|20.52B|20520000000|173.05|651,236|-18.76%|39|2023-04-26|15/03/2023||1.11||532440000|2023-02-01|15/12/2022|2.32|1.28|527970000|530180000
2023-02-04 01:25:52|00358|39172|NYSE MHK|7.96B|7960000000|125.26|574,292|-17.95%|39|2023-04-27|15/03/2023||1.75||2830000000|2023-02-09|15/12/2022||1.35||2700000000
2023-02-04 01:25:55|00359|8063|NYSE TAP|11.59B|11590000000|53.62|1,281,093|9.83%|40|2023-05-02|15/03/2023||0.2983||2220000000|2023-02-21|15/12/2022||1.08||2640000000
2023-02-04 01:25:58|00360|8946|NYSE MCO|59.4B|59400000000|324.36|829,283|-4.7%|39|2023-04-26|15/03/2023||2.28||1410000000|2023-01-31|15/12/2022|1.6|1.41|1300000000|1250000000
2023-02-04 01:26:02|00361|8056|NYSE MS|166.34B|166340000000|99.43|7,126,147|-2.8%|40|2023-04-19|15/03/2023||1.92||14350000000|2023-01-17|15/12/2022|1.31|1.29|12700000000|12540000000
2023-02-04 01:26:05|00362|8278|NYSE MOS|17.21B|17210000000|50.44|3,874,070|17.47%|41|2023-05-01|15/03/2023||2.16||3700000000|2023-02-21|15/12/2022||2.33||4280000000
2023-02-04 01:26:09|00363|276|NYSE MSI|42.9B|42900000000|256.44|658,293|8.84%|39|2023-05-04|15/03/2023||1.97||2020000000|2023-02-09|15/12/2022||3.43||2530000000
2023-02-04 01:26:12|00364|6395|NASDAQ NDAQ|29.75B|29750000000|60.55|2,279,718|2.03%|39|2023-04-19|15/03/2023||0.6546||907900000|2023-01-25|15/12/2022|0.64|0.65|906000000|911530000
2023-02-04 01:26:17|00365|101919|NASDAQ NAVI|2.57B|2570000000|18.92|982,756|7.68%|36|2023-04-25|15/03/2023||0.7794||339020000|2023-01-24|15/12/2022|0.85|0.83|232000000|356570000
2023-02-04 01:26:21|00366|6440|NASDAQ NTAP|14.58B|14580000000|67.62|1,754,224|-23.12%|39|2023-02-22|15/01/2023||1.31||1610000000|2022-11-29|15/10/2022|1.48|1.33|1660000000|1680000000
2023-02-04 01:26:25|00367|8345|NASDAQ NWL|6.67B|6670000000|16.12|4,169,573|-30.87%|39|2023-04-28|15/03/2023||0.2248||2050000000|2023-02-10|15/12/2022||0.1144||2230000000
2023-02-04 01:26:28|00368|8150|NYSE NEM|39.46B|39460000000|49.85|6,957,437|-19.34%|40|2023-04-27|15/03/2023||0.486||2890000000|2023-02-23|15/12/2022||0.4805||3110000000
2023-02-04 01:26:31|00369|13065|NASDAQ NWS|12.32B|12320000000|21.40|940,613|-5.06%|39|2023-05-04|15/03/2023||0.1246||2450000000|2023-02-09|15/12/2022||0.2214||2590000000
2023-02-04 01:26:35|00370|13795|NASDAQ NWSA|12.19B|12190000000|21.17|2,556,100|-5.7%|39|2023-05-04|15/03/2023||0.1103||2450000000|2023-02-09|15/12/2022||0.2233||2590000000
2023-02-04 01:26:38|00371|13091|NYSE NEE|148.76B|148760000000|74.67|7,389,472|-1.45%|39|2023-04-25|15/03/2023||0.5141||4100000000|2023-01-25|15/12/2022|0.51|0.5|6160000000|6340000000
2023-02-04 01:26:41|00372|20769|NYSE NLSN|10.07B|10070000000|27.98|4,774,133|50.84%|38|2023-03-02|15/12/2022||0.505||922050000|2022-10-27|15/09/2022||0.48||904560000
2023-02-04 01:26:45|00373|7896|NYSE NI|11.1B|11100000000|27.31|4,186,931|-8.17%|40|2023-05-03|15/03/2023||0.8264||1960000000|2023-02-22|15/12/2022||0.4759||1380000000
2023-02-04 01:26:48|00374|8340|NYSE JWN|4.22B|4220000000|26.38|6,117,349|22.7%|40|2023-03-02|15/01/2023||0.799||4350000000|2022-11-22|15/10/2022|0.2|0.13|3500000000|3470000000
2023-02-04 01:26:51|00375|8252|NYSE NSC|61.29B|61290000000|252.12|1,223,081|-8.59%|39|2023-04-26|15/03/2023||3.23||3110000000|2023-01-25|15/12/2022|3.42|3.44|3200000000|3200000000
2023-02-04 01:26:54|00376|6419|NASDAQ NTRS|20.46B|20460000000|98.17|986,437|-17.92%|39|2023-04-25|15/03/2023||1.53||1780000000|2023-01-19|15/12/2022|0.71|1.81|1530000000|1760000000
2023-02-04 01:26:58|00377|7861|NYSE NOC|67.96B|67960000000|440.64|1,024,111|17.88%|24|2023-04-26|15/03/2023||5.17||9180000000|2023-01-26|15/12/2022|7.5|6.58|10000000000|9660000000
2023-02-04 01:27:02|00378|6494|NASDAQ GEN|14.18B|14180000000|21.30|4,063,542|-16.08%|39|2023-05-04|15/03/2023||0.45||956000000|2023-02-02|15/12/2022|0.45|0.43|936000000|933000000
2023-02-04 01:27:05|00379|40082|NYSE NCLH|6.96B|6960000000|16.57|14,310,715|-19.13%|38|2023-05-09|15/03/2023||-0.3856||1720000000|2023-02-23|15/12/2022||-0.8505||1500000000
2023-02-04 01:27:08|00380|8134|NYSE NOV||||||39|2023-04-27|15/03/2023||0.21||1910000000|2023-02-06|15/12/2022||0.2337||1960000000
2023-02-04 01:27:14|00381|13857|NYSE NRG|7.93B|7930000000|34.43|4,048,800|-12.64%|40|2023-05-04|15/03/2023||0.63||6930000000|2023-03-02|15/12/2022||1.43||3090000000
2023-02-04 01:27:18|00382|8128|NYSE NUE|45.26B|45260000000|176.63|1,919,992|57.35%|40|2023-04-20|15/03/2023||3.75||8280000000|2023-01-26|15/12/2022|4.6|4.17|8720000000|8460000000
2023-02-04 01:27:21|00383|7954|NYSE OXY|55.41B|55410000000|61.24|12,462,250|53.1%|40|2023-05-09|15/03/2023||1.51||8100000000|2023-02-27|15/12/2022||1.81||8480000000
2023-02-04 01:27:25|00384|8129|NYSE OMC|18.68B|18680000000|91.71|1,458,207|18.06%|40|2023-04-18|15/03/2023||1.28||3220000000|2023-02-07|15/12/2022||1.96||3700000000
2023-02-04 01:27:29|00385|13858|NYSE OKE|30.58B|30580000000|68.56|2,399,946|10.46%|40|2023-05-02|15/03/2023||1.24||5800000000|2023-02-27|15/12/2022||1.03||6080000000
2023-02-04 01:27:32|00386|274|NYSE ORCL||||||39|2023-03-16|15/02/2023||1.2||12320000000|2022-12-12|15/11/2022|1.21|1.16|12300000000|11950000000
2023-02-04 01:27:36|00387|39262|NYSE PKG|13.3B|13300000000|144.42|704,194|-2.54%|39|2023-04-26|15/03/2023||2.35||2120000000|2023-01-25|15/12/2022|2.35|2.23|1980000000|2040000000
2023-02-04 01:27:40|00388|7976|NYSE PH|44.94B|44940000000|350.00|826,670|12.34%|40|2023-05-04|15/03/2023||4.84||4620000000|2023-02-02|15/12/2022|4.76|4.46|4670000000|4440000000
2023-02-04 01:27:43|00389|6477|NASDAQ PDCO|2.94B|2940000000|30.30|627,188|8.49%|39|2023-03-02|15/01/2023||0.6063||1620000000|2022-12-01|15/10/2022|0.63|0.57|1600000000|1680000000
2023-02-04 01:27:47|00390|32370|NYSE PNR|9.76B|9760000000|59.37|1,510,997|-3.15%|39|2023-04-20|15/03/2023||0.772||1000000000|2023-01-31|15/12/2022|0.82|0.79|1000000000|993690000
2023-02-04 01:27:50|00391|32373|NASDAQ PBCT|8.34B|8340000000|19.41|7,333,549|-2.66%|35|2022-04-21|15/03/2022||0.3099||459560000|2022-01-20|15/12/2021|0.36|0.3228|469200000|472940000
2023-02-04 01:27:54|00392|8279|NYSE PKI|17.86B|17860000000|141.75|838,183|-24.58%|40|2023-05-02|15/03/2023||1.27||824850000|2023-02-14|15/12/2022||1.64||1040000000
2023-02-04 01:27:57|00393|32396|NYSE PRGO||||||38|2023-05-09|15/03/2023||0.56||1180000000|2023-03-02|15/12/2022||0.695||1190000000
2023-02-04 01:28:00|00394|7989|PFE |247.27B|247270000000|44.06|21,965,049|-17.46%|40|2023-05-02|15/03/2023||1.18||17550000000|2023-01-31|15/12/2022|1.14|1.07|24290000000|24610000000
2023-02-04 01:28:04|00395|8251|NYSE PCG|30.93B|30930000000|15.55|14,773,999|29.48%|40|2023-05-04|15/03/2023||0.2596||5880000000|2023-02-23|15/12/2022||0.2776||5500000000
2023-02-04 01:28:08|00396|8039|NYSE PM|159.1B|159100000000|102.59|4,810,306|-1.18%|40|2023-04-20|15/03/2023||1.42||7450000000|2023-02-09|15/12/2022||1.25||7460000000
2023-02-04 01:28:11|00397|32531|NYSE PSX|46.63B|46630000000|98.81|3,166,028|13.29%|40|2023-04-28|15/03/2023||3.4||36610000000|2023-01-31|15/12/2022|4|4.47|40910000|39230000000
2023-02-04 01:28:14|00398|7943|NYSE PNW|8.58B|8580000000|75.88|927,004|7.45%|40|2023-05-03|15/03/2023||0.1042||805290000|2023-02-27|15/12/2022||-0.1998||585040000
2023-02-04 01:28:18|00399|13860|NYSE PXD|52.35B|52350000000|220.00|1,994,194|-1.24%|40|2023-05-03|15/03/2023||5.87||5690000000|2023-02-22|15/12/2022||5.91||5670000000
2023-02-04 01:28:21|00400|8057|NYSE PNC|66.3B|66300000000|165.39|2,356,032|-20.49%|40|2023-04-14|15/03/2023||3.88||5690000000|2023-01-18|15/12/2022|3.49|3.95|5760000000|5700000000
2023-02-04 01:28:24|00401|8118|NYSE PPG|30.73B|30730000000|130.73|1,291,125|-16.59%|40|2023-04-20|15/03/2023||1.22||4270000000|2023-01-19|15/12/2022|1.22|1.13|4200000000|4110000000
2023-02-04 01:28:27|00402|8203|NYSE PPL|21.15B|21150000000|28.66|4,767,355|-3.44%|40|2023-05-04|15/03/2023||0.4241||1870000000|2023-02-16|15/12/2022||0.2791||1140000000
2023-02-04 01:28:31|00403|8267|NASDAQ PFG|22.59B|22590000000|92.31|1,599,199|26.97%|39|2023-04-27|15/03/2023||1.65||3160000000|2023-01-30|15/12/2022|1.7|1.54|3620000000|3340000000
2023-02-04 01:28:34|00404|7968|NYSE PGR|79.72B|79720000000|136.31|2,292,292|24.26%|37|2023-04-18|15/03/2023||1.67||14400000000|2023-01-25|15/12/2022|1.4|1.46|12460000000|12740000000
2023-02-04 01:28:37|00405|7923|NYSE PLD|123.17B|123170000000|131.62|3,237,947|-15.87%|39|2023-04-18|15/03/2023||0.6143||1580000000|2023-01-18|15/12/2022|0.63|0.61|1750000000|1420000000
2023-02-04 01:28:41|00406|8191|NYSE PRU|37.46B|37460000000|101.86|1,581,858|-10.17%|40|2023-05-02|15/03/2023||2.88||12700000000|2023-02-07|15/12/2022||2.52||13570000000
2023-02-04 01:28:45|00407|7893|NYSE PEG|30.39B|30390000000|60.85|2,727,725|-9.3%|40|2023-05-03|15/03/2023||1.14||2520000000|2023-02-24|15/12/2022||0.6232||2140000000
2023-02-04 01:28:48|00408|8158|NYSE PSA|54.39B|54390000000|308.47|861,053|-12.61%|40|2023-04-26|15/03/2023||2.62||1090000000|2023-02-22|15/12/2022||2.66||1080000000
2023-02-04 01:28:51|00409|8237|NYSE PHM|13.35B|13350000000|58.80|2,255,344|11.28%|39|2023-04-25|15/03/2023||1.68||3330000000|2023-01-31|15/12/2022|3.85|2.94|5170000000|4590000000
2023-02-04 01:28:55|00410|32533|NYSE PVH|5.83B|5830000000|92.06|1,058,181|-3.82%|36|2023-03-29|15/01/2023||1.66||2340000000|2022-11-30|15/10/2022|2.6|2.17|2280000000|2230000000
2023-02-04 01:28:58|00411|945074|NASDAQ QRVO|10.84B|10840000000|106.88|1,309,526|-16.97%|33|2023-05-03|15/03/2023||0.638||723950000|2023-02-01|15/12/2022|0.75|0.62|743300000|724630000
2023-02-04 01:29:01|00412|19695|NYSE PWR|21.78B|21780000000|152.43|891,159|50.22%|40|2023-05-04|15/03/2023||1.34||4210000000|2023-02-23|15/12/2022||1.6||4280000000
2023-02-04 01:29:04|00413|8198|NYSE DGX|16.24B|16240000000|142.81|1,110,068|4.77%|40|2023-04-20|15/03/2023||2.06||2210000000|2023-02-02|15/12/2022|1.98|1.91|2330000000|2260000000
2023-02-04 01:29:07|00414|8022|NYSE RL|8.32B|8320000000|125.89|913,702|6.98%|40|2023-05-18|15/03/2023||0.757||1430000000|2023-02-09|15/12/2022||2.9||1760000000
2023-02-04 01:29:11|00415|8229|NYSE RRC|5.62B|5620000000|24.00|3,730,385|17.36%|40|2023-04-25|15/03/2023||1.12||915250000|2023-02-21|15/12/2022||1.21||926400000
2023-02-04 01:29:15|00416|20380|NYSE RJF|24.17B|24170000000|111.87|1,365,361|3.54%|39|2023-04-26|15/03/2023||2.34||2940000000|2023-01-25|15/12/2022|2.29|2.28|2790000000|2830000000
2023-02-04 01:29:18|00417|8235|RTX|142.14B|142140000000|96.48|4,444,572|3.95%|36|2023-04-25|15/03/2023||1.14||16880000000|2023-01-24|15/12/2022|1.27|1.24|18090000000|18190000000
2023-02-04 01:29:21|00418|39285|NYSE O|42.52B|42520000000|67.59|3,809,746|-1.57%|39|2023-05-03|15/03/2023||0.3334||874810000|2023-02-21|15/12/2022||0.3242||843310000
2023-02-04 01:29:25|00419|20718|NASDAQ REG|11.48B|11480000000|66.81|936,641|-6.07%|39|2023-05-04|15/03/2023||0.5132||307040000|2023-02-09|15/12/2022||0.4753||302730000
2023-02-04 01:29:29|00420|7945|NYSE RF|22.41B|22410000000|24.00|6,890,523|1.78%|39|2023-04-21|15/03/2023||0.6742||1940000000|2023-01-20|15/12/2022|0.7|0.65|1950000000|1950000000
2023-02-04 01:29:32|00421|13862|NYSE RSG|38.98B|38980000000|123.08|1,349,417|-3.15%|40|2023-05-03|15/03/2023||1.15||3390000000|2023-02-15|15/12/2022||1.02||3470000000
2023-02-04 01:29:37|00422|21180|NYSE RMD|32.99B|32990000000|224.60|574,404|-5.24%|34|2023-04-27|15/03/2023||1.62||1010000000|2023-01-26|15/12/2022|1.66|1.6|1030000|990850000
2023-02-04 01:29:40|00423|8207|NYSE RHI|9.31B|9310000000|87.06|865,132|-24.99%|40|2023-04-25|15/03/2023||1.22||1700000000|2023-01-26|15/12/2022|1.37|1.36|1730000000|1740000000
2023-02-04 01:29:44|00424|8356|NYSE ROK|33.28B|33280000000|289.96|717,840|1.84%|40|2023-04-26|15/03/2023||2.54||2080000000|2023-01-26|15/12/2022|2.46|1.87|1980000000|1920000000
2023-02-04 01:29:47|00425|13863|NYSE ROP|45.71B|45710000000|430.34|456,340|-6.74%|40|2023-04-25|15/03/2023||3.82||1440000000|2023-01-27|15/12/2022|3.92|3.77|1430000000|1430000000
2023-02-04 01:29:50|00426|39254|NYSE RCL|17.45B|17450000000|68.44|3,851,434|-13.76%|39|2023-04-27|15/03/2023||-0.8774||2700000000|2023-02-07|15/12/2022||-1.3||2610000000
2023-02-04 01:29:54|00427|8119|NYSE SPGI|121.67B|121670000000|372.91|1,614,765|-9.74%|39|2023-05-02|15/03/2023||2.91||3050000000|2023-02-09|15/12/2022||2.47||2880000000
2023-02-04 01:29:57|00428|39107|NASDAQ SBAC|32.15B|32150000000|297.77|674,105|-4.78%|40|2023-05-01|15/03/2023||1.07||677590000|2023-02-27|15/12/2022||1.12||680100000
2023-02-04 01:30:01|00429|8354|NYSE SLB|74.64B|74640000000|52.64|11,088,455|36.44%|35|2023-04-21|15/03/2023||0.6104||7470000000|2023-01-20|15/12/2022|0.71|0.68|7900000000|7780000000
2023-02-04 01:30:04|00430|8940|NASDAQ STX|14.64B|14640000000|70.89|2,627,734|-34.46%|39|2023-04-26|15/03/2023||0.296||1880000000|2023-01-25|15/12/2022|0.16|0.1|1890000000|1830000000
2023-02-04 01:30:08|00431|8076|NYSE SEE|7.96B|7960000000|55.02|1,049,264|-17.66%|40|2023-05-02|15/03/2023||0.99||1390000000|2023-02-09|15/12/2022||0.9783||1470000000
2023-02-04 01:30:11|00432|8222|NYSE SRE|49.02B|49020000000|155.90|1,171,714|13.78%|40|2023-05-09|15/03/2023||2.69||3960000000|2023-02-28|15/12/2022||2.04||3930000000
2023-02-04 01:30:15|00433|7986|NYSE SHW|62.29B|62290000000|241.73|1,503,248|-16.02%|39|2023-04-25|15/03/2023||1.81||5170000000|2023-01-26|15/12/2022|1.89|1.86|5230000000|5260000000
2023-02-04 01:30:18|00434|39114|NYSE SIG|3.68B|3680000000|80.82|795,344|-1.2%|38|2023-03-16|15/01/2023||5.45||2650000000|2022-12-06|15/10/2022|0.74|0.26|1600000000|1490000000
2023-02-04 01:30:21|00435|8210|NYSE SPG|48.78B|48780000000|129.81|1,642,467|-10.82%|39|2023-05-08|15/03/2023||1.47||1230000000|2023-02-06|15/12/2022||1.8||1290000000
2023-02-04 01:30:25|00436|32515|NYSE SLG|2.7B|2700000000|41.83|1,313,280|-42.33%|39|2023-04-19|15/03/2023||-0.2612||176580000|2023-01-25|15/12/2022|1.47|-0.22|224870000|174200000
2023-02-04 01:30:28|00437|8001|NYSE SNA|13.79B|13790000000|259.66|282,814|19.81%|40|2023-04-20|15/03/2023||4.05||1130000000|2023-02-02|15/12/2022|4.42|4.19|1160000000|1150000000
2023-02-04 01:30:32|00438|7956|NYSE SO|73.22B|73220000000|67.27|4,450,526|-2.86%|40|2023-05-03|15/03/2023||0.8226||6480000000|2023-02-16|15/12/2022||0.2459||4690000000
2023-02-04 01:30:35|00439|7914|NYSE LUV|21.62B|21620000000|36.35|6,533,554|-16.32%|39|2023-04-27|15/03/2023||-0.0379||5810000000|2023-01-26|15/12/2022|-0.38|-0.04|6170000000|6220000000
2023-02-04 01:30:39|00440|8160|NYSE SWK|13.89B|13890000000|93.82|1,833,761|-46.19%|40|2023-04-26|15/03/2023||-0.1679||3810000000|2023-02-02|15/12/2022|-0.1|-0.32|4000000000|3910000000
2023-02-04 01:30:42|00441|7967|NYSE STT|33.39B|33390000000|91.08|2,906,175|-6.19%|39|2023-04-13|15/03/2023||1.72||3060000000|2023-01-20|15/12/2022|2.07|1.98|3160000000|3030000000
2023-02-04 01:30:45|00442|6499|NASDAQ SRCL|5.07B|5070000000|55.05|337,975|-6.06%|39|2023-05-04|15/03/2023||0.54||683130000|2023-02-23|15/12/2022||0.608||697900000
2023-02-04 01:30:49|00443|8186|NYSE SYK|107.12B|107120000000|283.14|1,400,828|12.91%|40|2023-04-25|15/03/2023||2.09||4490000000|2023-01-31|15/12/2022|3|2.84|5200000000|4960000000
2023-02-04 01:30:52|00444|940815|NYSE SYF|16.7B|16700000000|37.05|5,550,703|-12.31%|35|2023-04-20|15/03/2023||1.7||3110000000|2023-01-23|15/12/2022|1.26|1.12|4140000000|3050000000
2023-02-04 01:30:56|00445|8285|NYSE SYY|38.79B|38790000000|76.72|2,401,147|-3.17%|40|2023-05-09|15/03/2023||0.967||18530000000|2023-01-31|15/12/2022|0.8|0.84|18600000000|18590000000
2023-02-04 01:30:59|00446|6480|NASDAQ TROW|28.12B|28120000000|125.82|1,897,259|-14.97%|39|2023-04-26|15/03/2023||1.63||1510000000|2023-01-26|15/12/2022|1.74|1.71|1500000000|1530000000
2023-02-04 01:31:04|00447|7959|NYSE TPR|11.11B|11110000000|46.11|3,495,530|20.3%|39|2023-05-02|15/03/2023||0.616||1420000000|2023-02-09|15/12/2022||1.27||2030000000
2023-02-04 01:31:07|00448|8180|NYSE TGT|81.41B|81410000000|176.76|4,718,207|-17.1%|37|2023-02-28|15/01/2023||1.39||30650000000|2022-11-16|15/10/2022|1.54|2.16|26500000000|26390000000
2023-02-04 01:31:10|00449|19701|NYSE TEL|42.39B|42390000000|133.89|1,776,387|-7.85%|40|2023-04-26|15/03/2023||1.64||3940000000|2023-01-25|15/12/2022|1.53|1.51|3800000000|3760000000
2023-02-04 01:31:14|00450|13843|NYSE FTI|5.87B|5870000000|13.140|6,378,366|98.49%|39|2023-04-26|15/03/2023||0.0561||1700000000|2023-02-23|15/12/2022||0.0355||1650000000
2023-02-04 01:31:17|00451|8305|NYSE TXT|15.54B|15540000000|74.44|1,381,537|9.29%|40|2023-04-27|15/03/2023||0.9726||3210000000|2023-01-25|15/12/2022|1.07|1.07|3630000000|3620000000
2023-02-04 01:31:21|00452|8299|NYSE AES|17.53B|17530000000|26.24|4,007,590|20.59%|40|2023-05-04|15/03/2023||0.4012||3010000000|2023-02-27|15/12/2022||0.4661||2340000000
2023-02-04 01:31:24|00453|8147|NYSE TMO|231.32B|231320000000|587.76|1,574,274|-1.21%|39|2023-04-26|15/03/2023||5.5||10590000000|2023-02-01|15/12/2022|5.4|5.22|11450000000|10460000000
2023-02-04 01:31:29|00454|8227|NYSE TJX|93.01B|93010000000|80.52|5,653,131|15.34%|40|2023-02-22|15/01/2023||0.89||14070000000|2022-11-16|15/10/2022|0.86|0.8|12200000000|12290000000
2023-02-04 01:31:32|00455|32379|NASDAQ TSCO|25.25B|25250000000|228.56|1,115,012|4.15%|39|2023-04-20|15/03/2023||1.72||3310000000|2023-01-26|15/12/2022|2.43|2.35|4010000000|3880000000
2023-02-04 01:31:35|00456|20793|NYSE TDG|38.72B|38720000000|713.50|300,186|15.21%|40|2023-05-09|15/03/2023||5.26||1500000000|2023-02-07|15/12/2022||4.27||1370000000
2023-02-04 01:31:39|00457|8239|NYSE TNL|3.48B|3480000000|42.82|709,271|-22.53%|39|2023-04-27|15/03/2023||0.9489||866270000|2023-02-22|15/12/2022||1.22||908730000
2023-02-04 01:31:42|00458|8159|NYSE TRV|42.77B|42770000000|182.76|1,345,177|6.21%|39|2023-04-20|15/03/2023||3.71||9330000000|2023-01-24|15/12/2022|3.4|3.44|9640000000|8750000000
2023-02-04 01:31:46|00459|32539|NASDAQ TRIP|3.36B|3360000000|23.93|2,367,729|-9.83%|39|2023-05-03|15/03/2023||0.1116||352600000|2023-02-14|15/12/2022||0.0407||344260000
2023-02-04 01:31:49|00460|7918|NYSE TFC|66.35B|66350000000|50.09|7,312,223|-20.88%|40|2023-04-20|15/03/2023||1.17||6130000000|2023-01-19|15/12/2022|1.3|1.24|6210000000|6160000000
2023-02-04 01:31:53|00461|8179|NYSE TSN|22.94B|22940000000|64.03|2,956,915|-29.11%|40|2023-05-08|15/03/2023||1.36||13460000000|2023-02-06|15/12/2022||1.4||13540000000
2023-02-04 01:31:59|00462|8310|NYSE USB|75.4B|75400000000|49.30|9,572,662|-16.65%|40|2023-04-19|15/03/2023||1.14||7150000000|2023-01-25|15/12/2022|1.2|1.12|6370000000|6620000000
2023-02-04 01:32:02|00463|32535|NYSE UDR|15.04B|15040000000|43.38|2,261,859|-24.6%|39|2023-04-25|15/03/2023||0.1243||405160000|2023-02-06|15/12/2022||0.1124||398590000
2023-02-04 01:32:05|00464|39338|NASDAQ ULTA|26.5B|26500000000|520.76|618,436|42.77%|36|2023-03-09|15/01/2023||5.54||3010000000|2022-12-01|15/10/2022|5.34|4.09|2300000000|2200000000
2023-02-04 01:32:09|00465|13959|NYSE UAA|5.71B|5710000000|12.66|7,811,010|-33.99%|42|2023-05-02|15/03/2023||0.1337||1380000000|2023-03-01|15/12/2022||0.0878||1550000000
2023-02-04 01:32:13|00466|976067|NYSE UA|5.02B|5020000000|11.12|2,762,461|-31.19%|32|2023-05-02|15/03/2023||0.1354||1380000000|2023-03-01|15/12/2022||0.088||1550000000
2023-02-04 01:32:16|00467|8083|NYSE UNP|135.18B|135180000000|210.29|2,982,960|-13.94%|40|2023-04-27|15/03/2023||2.64||6130000000|2023-01-24|15/12/2022|2.67|2.78|6200000000|6310000000
2023-02-04 01:32:19|00468|13061|NASDAQ UAL|16.71B|16710000000|51.12|8,354,660|18.66%|39|2023-04-18|15/03/2023||0.6947||11450000000|2023-01-17|15/12/2022|2.46|2.11|12400000000|12230000000
2023-02-04 01:32:22|00469|8199|NYSE UPS|166.12B|166120000000|191.66|3,066,151|-16.19%|39|2023-04-25|15/03/2023||2.82||23940000000|2023-01-31|15/12/2022|3.62|3.59|27440000000|28130000000
2023-02-04 01:32:26|00470|32516|NYSE URI|31.54B|31540000000|455.07|708,330|40.27%|39|2023-04-26|15/03/2023||6.85||2920000000|2023-01-25|15/12/2022|9.74|10.1|3300000000|3290000000
2023-02-04 01:32:30|00471|39147|NYSE UHS|10.58B|10580000000|148.41|693,967|12.9%|39|2023-04-24|15/03/2023||2.47||3430000000|2023-03-01|15/12/2022||2.96||3390000000
2023-02-04 01:32:33|00472|8174|NYSE UNM|8.25B|8250000000|41.55|1,375,897|60.8%|40|2023-05-02|15/03/2023||1.54||3050000000|2023-01-31|15/12/2022|1.43|1.47|3000000000|3000000000
2023-02-04 01:32:37|00473|8241|NYSE VLO|50.79B|50790000000|131.73|3,875,474|54.81%|40|2023-04-25|15/03/2023||5.7||37040000000|2023-01-26|15/12/2022|8.45|7.46|41740000000|40520000000
2023-02-04 01:32:40|00474|13866|NYSE VTR|21.19B|21190000000|52.60|2,162,198|2.67%|39|2023-05-04|15/03/2023||-0.0133||1050000000|2023-02-09|15/12/2022||-0.0083||1040000000
2023-02-04 01:32:44|00475|7870|NYSE VFC|11.88B|11880000000|30.62|6,141,184|-51.9%|38|2023-05-19|15/03/2023||0.2631||2730000000|2023-02-07|15/12/2022||0.9853||3470000000
2023-02-04 01:32:47|00476|8171|NASDAQ PARA|15.97B|15970000000|24.60|3,540,414|-25.68%|40|2023-05-02|15/03/2023||0.4012||7530000000|2023-02-16|15/12/2022||0.2655||8180000000
2023-02-04 01:32:50|00477|13570|NASDAQ VTRS|14.77B|14770000000|12.18|9,529,555|-19.5%|39|2023-05-08|15/03/2023||0.8373||3880000000|2023-02-27|15/12/2022||0.6996||3990000000
2023-02-04 01:32:54|00478|7863|NYSE VNO|5.09B|5090000000|24.85|4,362,775|-38.79%|40|2023-05-01|15/03/2023||-0.0078||457720000|2023-02-13|15/12/2022||0.0445||455770000
2023-02-04 01:32:57|00479|7974|NYSE VMC|24.39B|24390000000|183.52|639,941|-0.99%|40|2023-05-04|15/03/2023||0.7883||1650000000|2023-02-16|15/12/2022||1.28||1840000000
2023-02-04 01:33:02|00480|8058|NYSE WM|62.06B|62060000000|151.06|1,675,212|3.16%|40|2023-04-25|15/03/2023||1.36||4910000000|2023-02-01|15/12/2022|1.3|1.41|4940000000|4970000000
2023-02-04 01:33:05|00481|7881|NYSE WAT|20.27B|20270000000|341.39|321,471|3.88%|40|2023-05-02|15/03/2023||2.66||676600000|2023-02-15|15/12/2022||3.74||833190000
2023-02-04 01:33:11|00482|13867|NYSE WEC|29.6B|29600000000|93.56|1,401,000|-2.23%|40|2023-05-01|15/03/2023||1.66||2780000000|2023-02-02|15/12/2022|0.8|0.74|2560000000|1920000000
2023-02-04 01:33:14|00483|7992|NYSE WFC|182.11B|182110000000|47.58|18,364,289|-13.76%|39|2023-04-14|15/03/2023||1.14||20130000000|2023-01-13|15/12/2022|1.37|1.27|19660000000|19990000000
2023-02-04 01:33:20|00484|13848|NYSE WELL|35.83B|35830000000|75.82|2,749,662|-8.39%|40|2023-05-04|15/03/2023||0.0933||1530000000|2023-02-14|15/12/2022||0.1039||1340000000
2023-02-04 01:33:24|00485|8117|NASDAQ WDC|13.74B|13740000000|43.25|5,055,491|-17.29%|39|2023-04-27|15/03/2023||-0.3569||2980000000|2023-01-31|15/12/2022|-0.42|-0.14|3110000000|2990000000
2023-02-04 01:33:27|00486|8323|NYSE WU|5.52B|5520000000|14.28|4,778,931|-23.43%|40|2023-05-02|15/03/2023||0.3829||1000000000|2023-02-07|15/12/2022||0.3472||1070000000
2023-02-04 01:33:34|00487|955555|NYSE WRK|8.88B|8880000000|34.89|2,001,441|-24.37%|32|2023-05-03|15/03/2023||0.9216||5440000000|2023-02-01|15/12/2022|0.55|0.66|4900000000|5080000000
2023-02-04 01:33:37|00488|8953|NYSE WY|25.92B|25920000000|35.27|3,788,242|-11.58%|39|2023-04-28|15/03/2023||0.2639||2000000000|2023-01-26|15/12/2022|0.24|0.18|1820000000|1930000000
2023-02-04 01:33:41|00489|8228|NYSE WHR|8.46B|8460000000|154.97|675,304|-24.63%|40|2023-04-25|15/03/2023||3.21||4610000000|2023-01-30|15/12/2022|3.89|3.26|4920000000|5070000000
2023-02-04 01:33:44|00490|8122|NYSE WMB||||||40|2023-05-03|15/03/2023||0.4647||2790000000|2023-02-15|15/12/2022||0.5016||2890000000
2023-02-04 01:33:47|00491|29740|NASDAQ WTW|27.32B|27320000000|252.39|514,232|7.71%|36|2023-05-04|15/03/2023||2.96||2220000000|2023-02-09|15/12/2022||6.23||2700000000
2023-02-04 01:33:50|00492|8030|NYSE GWW|34.06B|34060000000|675.81|298,980|33.14%|40|2023-04-27|15/03/2023||7.67||3920000000|2023-02-02|15/12/2022|7.14|7|3800000000|3770000000
2023-02-04 01:33:53|00493|6392|NASDAQ WYNN|11.57B|11570000000|102.96|2,773,885|22.24%|39|2023-05-10|15/03/2023||-0.7729||1120000000|2023-02-14|15/12/2022||-1.17||953920000
2023-02-04 01:33:56|00494|8003|NASDAQ XRX|2.64B|2640000000|16.96|1,220,295|-22.59%|39|2023-04-20|15/03/2023||0.1664||1720000000|2023-01-26|15/12/2022|0.89|0.52|1940000000|1880000000
2023-02-04 01:34:00|00495|32532|NYSE XYL|18.96B|18960000000|105.25|1,232,046|14.84%|40|2023-05-02|15/03/2023||0.6143||1330000000|2023-02-07|15/12/2022||0.7948||1410000000
2023-02-04 01:34:04|00496|8327|NYSE YUM|35.81B|35810000000|127.01|1,671,179|1.32%|39|2023-05-03|15/03/2023||1.14||1590000000|2023-02-08|15/12/2022||1.26||1920000000
2023-02-04 01:34:07|00497|7902|NYSE ZBH|27.13B|27130000000|129.45|1,425,012|10.03%|39|2023-05-02|15/03/2023||1.57||1660000000|2023-02-03|15/12/2022|1.88|1.83|1830000000|1760000000
2023-02-04 01:34:10|00498|6418|NASDAQ ZION|8.14B|8140000000|54.41|1,413,353|-21.03%|39|2023-04-19|15/03/2023||1.59||864790000|2023-01-23|15/12/2022|1.84|1.65|873000000|865830000
2023-02-04 01:34:14|00499|41176|NYSE ZTS|78.3B|78300000000|167.80|2,371,942|-16.48%|38|2023-05-04|15/03/2023||1.39||2050000000|2023-02-14|15/12/2022||1.15||2000000000
2023-02-04 01:34:18|00500|41239|NYSE NOW|95.15B|95150000000|472.22|1,631,745|-15.8%|39|2023-04-26|15/03/2023||2.11||2050000000|2023-01-25|15/12/2022|2.28|2.02|1940000000|1940000000
2023-02-04 01:34:21|00501|13933|NYSE BX|113.36B|113360000000|97.13|5,656,103|-27.56%|40|2023-04-20|15/03/2023||1.08||3000000000|2023-01-26|15/12/2022|1.07|0.97|2340000000|2820000000
2023-02-04 01:34:24|00502|961620|NYSE SQ|50.84B|50840000000|84.71|12,447,416|-16.54%|30|2023-05-03|15/03/2023||0.3347||4500000000|2023-02-23|15/12/2022||0.2945||4620000000
2023-02-04 01:34:27|00503|1166012|NYSE SNOW|52.67B|52670000000|163.29|5,568,342|-36.28%|13|2023-03-01|15/01/2023||0.0475||576370000|2022-11-30|15/10/2022|0.11|0.04|557000000|539070000
2023-02-04 01:34:29|00504|1115848|NYSE UBER|66.01B|66010000000|33.09|20,141,341|-4.2%|22|2023-05-03|15/03/2023||-0.1277||8480000000|2023-02-08|15/12/2022||-0.155||8510000000
2023-02-04 01:34:33|00505|41268|NASDAQ PANW|48.29B|48290000000|159.72|4,405,038|-2.69%|38|2023-02-28|15/01/2023||0.7763||1650000000|2022-11-17|15/10/2022|0.83|0.69|1600000000|1550000000
2023-02-04 01:34:35|00506|1152334|NYSE NET|19.54B|19540000000|59.43|5,399,916|-38.52%|17|2023-05-04|15/03/2023||0.0289||290200000|2023-02-09|15/12/2022||0.0443||274160000
2023-02-04 01:34:40|00507|16141|NASDAQ FTNT|41.41B|41410000000|53.00|5,174,132|-10.77%|39|2023-05-04|15/03/2023||0.278||1180000000|2023-02-07|15/12/2022||0.3916||1290000000
2023-02-04 01:34:43|00508|1152784|NASDAQ DDOG|25.23B|25230000000|79.46|4,662,164|-42.43%|20|2023-05-04|15/03/2023||0.2444||485840000|2023-02-16|15/12/2022||0.1919||450310000
2023-02-04 01:34:48|00509|48371|NYSE VEEV|27.85B|27850000000|178.35|1,051,268|-22.09%|37|2023-02-28|15/01/2023||1.04||552610000|2022-12-01|15/10/2022|1.13|1.07|552400000|545980000
2023-02-04 01:34:51|00510|989534|NASDAQ TTD|25.99B|25990000000|53.10|4,767,220|-19.35%|27|2023-05-11|15/03/2023||0.1287||360440000|2023-02-15|15/12/2022||0.3544||490780000
2023-02-04 01:34:54|00511|1072316|NYSE SPOT|23.43B|23430000000|121.17|1,931,497|-24.15%|25|2023-05-03|15/03/2023||-0.518||3060000000|2023-01-31|15/12/2022|-1.4|-1.28|3170000000|3180000000
2023-02-04 01:34:57|00512|1166239|NYSE PLTR||||||13|2023-05-09|15/03/2023||0.0358||520120000|2023-02-13|15/12/2022||0.0267||501610000
2023-02-04 01:35:00|00513|942355|NYSE HUBS|17.77B|17770000000|365.76|739,475|-18.85%|35|2023-05-03|15/03/2023||0.5933||469810000|2023-02-16|15/12/2022||0.8267||445770000
2023-02-04 01:35:04|00514|21232|NYSE MSCI|45.41B|45410000000|567.43|423,066|5.02%|39|2023-04-25|15/03/2023||3.04||588120000|2023-01-31|15/12/2022|2.84|2.76|576210000|568580000
2023-02-04 01:35:08|00515|32341|NYSE EPAM|21.69B|21690000000|375.85|362,525|-15.26%|39|2023-05-11|15/03/2023||2.79||1280000000|2023-02-16|15/12/2022||2.68||1230000000
2023-02-04 01:35:11|00516|1052405|NASDAQ MDB|15.38B|15380000000|221.98|2,093,007|-41.87%|25|2023-03-08|15/01/2023||0.0742||339320000|2022-12-06|15/10/2022|0.23|-0.17|333600000|305090000
2023-02-04 01:35:14|00517|39333|NASDAQ ODFL|40.99B|40990000000|371.01|834,889|13.23%|39|2023-04-27|15/03/2023||2.63||1500000000|2023-02-01|15/12/2022|2.92|2.68|1490000000|1500000000
2023-02-04 01:35:18|00518|31028|NASDAQ ENPH|30.3B|30300000000|222.93|3,801,104|67.73%|39|2023-04-26|15/03/2023||1.09||671290000|2023-02-07|15/12/2022||1.28||705800000
2023-02-04 01:35:23|00519|949620|NASDAQ ETSY|18.54B|18540000000|147.50|2,947,547|16.18%|33|2023-05-03|15/03/2023||0.5613||622720000|2023-02-28|15/12/2022||0.7988||752630000
2023-02-04 01:35:29|00520|1050149|NASDAQ ROKU|8.75B|8750000000|62.84|6,921,078|-56.75%|25|2023-04-27|15/03/2023||-1.11||702530000|2023-02-16|15/12/2022||-1.71||805630000
2023-02-04 01:35:33|00521|17608|NASDAQ ZBRA|17.08B|17080000000|330.81|447,886|-34.92%|39|2023-05-02|15/03/2023||4.17||1400000000|2023-02-16|15/12/2022||4.59||1460000000
2023-02-04 01:35:39|00522|24282|NYSE WST|20.27B|20270000000|272.88|651,068|-32.14%|39|2023-04-27|15/03/2023||1.65||680800000|2023-02-16|15/12/2022||1.37||657170000
2023-02-04 01:35:42|00523|1167745|NYSE DASH|22.94B|22940000000|59.04|4,755,053|-36.03%|14|2023-05-11|15/03/2023||-0.692||1890000000|2023-02-16|15/12/2022||-0.6723||1770000000
2023-02-04 01:35:45|00524|103925|NYSE ANET|40.28B|40280000000|131.96|2,116,729|7.97%|35|2023-05-04|15/03/2023||1.2||1200000000|2023-02-13|15/12/2022||1.2||1190000000
2023-02-04 01:35:50|00525|39269|NYSE GNRC|7.74B|7740000000|122.44|1,790,748|-55.55%|39|2023-05-03|15/03/2023||1.43||957660000|2023-02-15|15/12/2022||1.78||1070000000
2023-02-04 01:35:52|00526|1166014|NYSE U|15.1B|15100000000|37.40|12,867,646|-59.59%|16|2023-05-09|15/03/2023||0.0301||518480000|2023-02-22|15/12/2022||0.0122||434700000
2023-02-04 01:35:56|00527|1072222|NASDAQ ZS|19.47B|19470000000|134.99|2,687,742|-44.91%|24|2023-02-23|15/01/2023||0.2936||364860000|2022-12-01|15/10/2022|0.29|0.26|355500000|340680000
2023-02-04 01:36:00|00528|1155833|NYSE BILL|9.91B|9910000000|94.51|2,331,745|-44.5%|19|2023-05-04|15/03/2023||0.1252||251140000|2023-02-02|15/12/2022|0.42|0.14|260000000|243750000
2023-02-04 01:36:02|00529|1127189|NYSE PINS|18.6B|18600000000|27.48|11,172,202|12.12%|20|2023-04-26|15/03/2023||0.0397||616760000|2023-02-06|15/12/2022||0.2711||886140000
2023-02-04 01:36:06|00530|16662|NASDAQ MPWR|21.42B|21420000000|456.30|568,101|16.06%|39|2023-05-01|15/03/2023||2.88||448730000|2023-02-08|15/12/2022||3.14||459990000
2023-02-04 01:36:13|00531|15828|NASDAQ CSGP|31.14B|31140000000|76.58|2,391,831|12.25%|39|2023-04-25|15/03/2023||0.3639||586340000|2023-02-21|15/12/2022||0.3526||569670000
2023-02-04 01:36:16|00532|101887|NYSE PAYC|19.56B|19560000000|337.44|439,145|7.23%|36|2023-05-02|15/03/2023||2.29||437580000|2023-02-07|15/12/2022||1.48||367080000
2023-02-04 01:36:19|00533|39123|NYSE LNG|37.12B|37120000000|147.83|2,008,469|28.67%|39|2023-05-03|15/03/2023||5.99||6610000000|2023-02-23|15/12/2022||6.07||8070000000
2023-02-04 01:36:23|00534|41232|NYSE IQV|43.98B|43980000000|237.18|828,562|-5.2%|39|2023-05-03|15/03/2023||2.56||3740000000|2023-02-10|15/12/2022||2.76||3710000000
2023-02-04 01:36:26|00535|8362|NASDAQ TER|16.82B|16820000000|107.99|1,613,885|-3.46%|39|2023-04-25|15/03/2023||0.4845||648950000|2023-01-25|15/12/2022|0.92|0.75|732000000|711840000
2023-02-04 01:36:30|00536|16924|NASDAQ PLUG|10.13B|10130000000|17.38|17,376,044|-16.92%|39|2023-05-10|15/03/2023||-0.2022||245680000|2023-03-09|15/12/2022||-0.2447||293510000
2023-02-04 01:36:32|00537|1130930|NYSE AVTR|15.54B|15540000000|23.05|5,946,682|-38.97%|21|2023-04-27|15/03/2023||0.3478||1860000000|2023-02-03|15/12/2022|0.32|0.3|1800000000|1800000000
2023-02-04 01:36:35|00538|1159534|NYSE CARR|39.26B|39260000000|46.89|3,520,249|1.41%|17|2023-04-27|15/03/2023||0.559||5130000000|2023-02-07|15/12/2022||0.4||5110000000
2023-02-04 01:36:39|00539|1008759|NYSE CVNA|2.77B|2770000000|14.45|30,796,869|-90.17%|26|2023-04-19|15/03/2023||-2.02||3220000000|2023-02-23|15/12/2022||-2.06||3110000000
2023-02-04 01:36:42|00540|1158864|NYSE TT|42.85B|42850000000|186.30|1,241,755|15.3%|27|2023-05-04|15/03/2023||1.28||3570000000|2023-02-02|15/12/2022|1.82|1.64|4070000000|3930000000
2023-02-04 01:36:46|00541|41236|NYSE RNG|4.3B|4300000000|44.72|1,915,428|-71.29%|38|2023-05-10|15/03/2023||0.6277||544080000|2023-02-15|15/12/2022||0.5918||527430000
2023-02-04 01:36:49|00542|16943|NASDAQ POOL|15.76B|15760000000|403.57|457,389|-11.89%|39|2023-04-20|15/03/2023||3.44||1350000000|2023-02-16|15/12/2022||1.99||1150000000
2023-02-04 01:36:55|00543|16942|NASDAQ PODD|20.5B|20500000000|295.19|420,551|21.95%|39|2023-05-04|15/03/2023||0.1279||332840000|2023-02-23|15/12/2022||0.2177||332480000
2023-02-04 01:36:59|00544|15375|NASDAQ ALNY|28.71B|28710000000|233.37|722,231|63.76%|39|2023-04-27|15/03/2023||-1.83||313750000|2023-02-09|15/12/2022||-1.85||312200000
2023-02-04 01:37:03|00545|13978|NASDAQ ENTG|12.61B|12610000000|84.58|1,782,734|-32.93%|39|2023-04-27|15/03/2023||0.8068||927270000|2023-02-14|15/12/2022||0.7815||952370000
2023-02-04 01:37:07|00546|17327|NASDAQ TECH|12.43B|12430000000|79.16|1,064,943|-22.7%|39|2023-05-02|15/03/2023||0.5671||315760000|2023-02-02|15/12/2022|0.47|0.49|271580000|289540000
2023-02-04 01:37:10|00547|24312|NYSE TYL|13.86B|13860000000|332.57|291,584|-27.92%|39|2023-05-03|15/03/2023||1.86||482170000|2023-02-15|15/12/2022||1.75||454620000
2023-02-04 01:37:14|00548|39159|NYSE BR|19.08B|19080000000|153.58|581,784|3.5%|39|2023-05-09|15/03/2023||2.2||1650000000|2023-02-02|15/12/2022|0.91|0.9|1290000000|1350000000
2023-02-04 01:37:17|00549|20164|NYSE CRL|12.72B|12720000000|250.35|590,840|-25.72%|39|2023-05-03|15/03/2023||2.63||985430000|2023-02-15|15/12/2022||2.75||1040000000
2023-02-04 01:37:22|00550|41257|NYSE BURL|14.93B|14930000000|230.26|1,163,675|0.57%|36|2023-03-02|15/01/2023||2.67||2600000000|2022-11-22|15/10/2022|0.43|0.52|2040000000|2060000000
2023-02-04 01:37:25|00551|15311|NASDAQ ABMD|17.19B|17190000000|381.02|1,566,750|31.15%|38|2023-02-02|15/12/2022||1.14||292190000|2022-11-01|15/09/2022|1.3|1.04|265920000|272730000
2023-02-04 01:37:28|00552|991169|NASDAQ COUP|6.09B|6090000000|79.91|4,403,666|-34.65%|28|2023-03-14|15/01/2023||0.0821||221240000|2022-12-12|15/10/2022|0.15|0.104|217340000|213390000
2023-02-04 01:37:30|00553|1123146|NASDAQ LYFT|6.27B|6270000000|17.38|15,492,592|-52.2%|19|2023-05-02|15/03/2023||0.1378||1090000000|2023-02-09|15/12/2022||0.1467||1160000000
2023-02-04 01:37:33|00554|943806|NYSE KEYS|32.48B|32480000000|181.40|939,909|9.36%|33|2023-02-16|15/01/2023||1.85||1370000000|2022-11-17|15/10/2022|2.14|1.99|1440000000|1400000000
2023-02-04 01:37:37|00555|20322|NYSE FDS|16.41B|16410000000|427.56|239,908|1.99%|38|2023-03-28|15/02/2023||3.68||516040000|2022-12-20|15/11/2022|3.99|3.62|504800000|510540000
2023-02-04 01:37:42|00556|24350|NYSE TREX|6.17B|6170000000|56.26|1,162,685|-38.28%|39|2023-05-08|15/03/2023||0.3496||251700000|2023-02-21|15/12/2022||0.2156||185220000
2023-02-04 01:37:45|00557|955554|NYSE TRU|13.81B|13810000000|71.66|1,491,791|-28.7%|32|2023-04-25|15/03/2023||0.8508||926030000|2023-02-14|15/12/2022||0.8201||906850000
2023-02-04 01:37:50|00558|16631|NASDAQ MKTX|13.02B|13020000000|345.90|362,269|-1.15%|39|2023-04-19|15/03/2023||1.94||202640000|2023-01-25|15/12/2022|1.58|1.55|177900000|176690000
2023-02-04 01:37:53|00559|16040|NASDAQ EXAS|11.98B|11980000000|67.45|2,639,864|-10.17%|39|2023-04-25|15/03/2023||-0.747||527690000|2023-02-21|15/12/2022||-0.8249||519390000
2023-02-04 01:37:57|00560|20937|NYSE MTN|10.39B|10390000000|257.93|425,970|-5.95%|38|2023-03-10|15/01/2023||6.18||1070000000|2022-12-08|15/10/2022|-3.4|-3.41|279450000|254330000
2023-02-04 01:38:01|00561|985558|NYSE TWLO|11.55B|11550000000|62.50|4,809,285|-65.32%|28|2023-05-03|15/03/2023||-0.0008||1030000000|2023-02-15|15/12/2022||-0.0834||1000000000
2023-02-04 01:38:04|00562|1152338|NASDAQ TXG|5.48B|5480000000|47.84|1,246,074|-47.09%|18|2023-05-03|15/03/2023||-0.3295||137200000|2023-02-15|15/12/2022||-0.2894||148690000
2023-02-04 01:38:08|00563|15703|NASDAQ CGNX|9.67B|9670000000|55.90|814,765|-13.29%|39|2023-05-01|15/03/2023||0.301||241210000|2023-02-16|15/12/2022||0.3074||245660000
2023-02-04 01:38:12|00564|17055|NASDAQ RGEN|10.71B|10710000000|192.91|566,034|-2.75%|39|2023-04-26|15/03/2023||0.6692||189570000|2023-02-16|15/12/2022||0.5834||186300000
2023-02-04 01:38:15|00565|1142207|NYSE DT|13.51B|13510000000|47.21|2,130,498|7.3%|20|2023-05-17|15/03/2023||0.2074||291810000|2023-02-01|15/12/2022|0.25|0.21|297460000|284710000
2023-02-04 01:38:18|00566|41254|NYSE APO|41.95B|41950000000|73.40|2,283,231|6.41%|39|2023-05-03|15/03/2023||1.56||717010000|2023-02-09|15/12/2022||1.5||705530000
2023-02-04 01:38:21|00567|16812|NASDAQ ON|34.98B|34980000000|80.89|5,915,207|43.91%|39|2023-04-26|15/03/2023||1.14||2000000000|2023-02-06|15/12/2022||1.26||2080000000
2023-02-04 01:38:24|00568|1008761|NYSE FND||||||26|2023-05-04|15/03/2023||0.7382||1170000000|2023-02-23|15/12/2022||0.5804||1060000000
2023-02-04 01:38:28|00569|16535|NASDAQ LPLA|18.7B|18700000000|234.93|891,518|35.84%|39|2023-05-04|15/03/2023||4.63||2370000000|2023-02-02|15/12/2022|3.95|3.98|2330000000|2270000000
2023-02-04 01:38:31|00570|1076697|NYSE AVLR|8.28B|8280000000|93.48|4,932,430|-7.32%|24|2023-02-09|15/12/2022||0.0008||234050000|2022-11-03|15/09/2022||-0.0592||219780000
2023-02-04 01:38:34|00571|13845|NYSE GME|6.76B|6760000000|22.25|4,907,050|-10.31%|39|2023-03-22|15/01/2023||-0.1867||2230000000|2022-12-07|15/10/2022|-0.31|-0.28|1190000000|1350000000
2023-02-04 01:38:38|00572|8280|NYSE LVS|44.39B|44390000000|58.08|5,614,958|32.27%|39|2023-04-26|15/03/2023||0.0938||1560000000|2023-01-25|15/12/2022|-0.19|-0.09|1120000000|1170000000
2023-02-04 01:38:41|00573|31022|NASDAQ CZR|11.8B|11800000000|54.99|3,276,181|-27.99%|35|2023-05-02|15/03/2023||-0.0449||2780000000|2023-02-21|15/12/2022||0.1667||2790000000
2023-02-04 01:38:44|00574|20861|NYSE DPZ|13.08B|13080000000|359.62|563,980|-18.97%|35|2023-04-27|15/03/2023||2.97||1060000000|2023-02-23|15/12/2022||3.99||1440000000
2023-02-04 01:38:50|00575|16932|NASDAQ PTC|15.43B|15430000000|130.55|750,377|14.89%|39|2023-04-26|15/03/2023||1.17||514850000|2023-02-01|15/12/2022|0.99|1.02|466000000|463180000
2023-02-04 01:38:54|00576|16770|Novavax St|965.54M|965540000|11.23|6,905,698|-87.31%|39|2023-05-08|15/03/2023||-1.43||380550000|2023-02-27|15/12/2022||-1.19||383140000
2023-02-04 01:38:57|00577|1156548|NASDAQ DKNG|7.57B|7570000000|16.87|15,183,309|-17.91%|17|2023-05-05|15/03/2023||-0.8016||646750000|2023-02-17|15/12/2022||-0.6117||793530000
2023-02-04 01:38:59|00578|1096127|NYSE ESTC|5.87B|5870000000|61.30|1,607,206|-27.98%|23|2023-03-03|15/01/2023||0.0486||273190000|2022-11-30|15/10/2022|0.0019|-0.1|264400000|261560000
2023-02-04 01:39:03|00579|32326|NYSE WSM|9.35B|9350000000|140.49|1,146,603|-13.05%|37|2023-03-15|15/01/2023||5.46||2600000000|2022-11-17|15/10/2022|3.72|3.73|2190000000|2150000000
2023-02-04 01:39:06|00580|101892|NYSE ZEN|9.63B|9630000000|77.48|2,360,426|-18.07%|35|2023-02-09|15/12/2022||0.2451||447070000|2022-10-27|15/09/2022|0.28|0.22|416900000|425400000
2023-02-04 01:39:10|00581|20199|NYSE BAH||||||39|2023-05-30|15/03/2023||0.9548||2380000000|2023-01-27|15/12/2022|1.07|1.05|2280000000|2220000000
2023-02-04 01:39:13|00582|31033|NASDAQ FIVE|11.09B|11090000000|199.71|883,506|19.59%|34|2023-03-22|15/01/2023||3.06||1110000000|2022-11-30|15/10/2022|0.29|0.14|607600000|610460000
2023-02-04 01:39:16|00583|958827|NASDAQ NVCR|9.89B|9890000000|94.22|957,367|35.92%|31|2023-04-27|15/03/2023||-0.2325||129220000|2023-02-23|15/12/2022||-0.3041||129270000
2023-02-04 01:39:20|00584|21255|NYSE NVR|16.79B|16790000000|5,281.3|18,694|-2.76%|39|2023-04-20|15/03/2023||75.43||2050000000|2023-01-31|15/12/2022|133.44|98.88|2670000000|2500000000
2023-02-04 01:39:22|00585|1167751|NASDAQ UPST|1.81B|1810000000|22.10|5,665,658|-77.43%|12|2023-05-09|15/03/2023||-0.1609||159990000|2023-02-14|15/12/2022||-0.4729||134310000
2023-02-04 01:39:25|00586|41270|NYSE RH|7.92B|7920000000|343.62|771,703|-13.31%|31|2023-03-28|15/01/2023||3.5||787670000|2022-12-08|15/10/2022|5.67|4.76|869000000|841930000
2023-02-04 01:39:29|00587|16565|NASDAQ MASI|8.91B|8910000000|169.45|529,255|-23.7%|39|2023-05-02|15/03/2023||0.9328||547890000|2023-02-14|15/12/2022||1.18||602490000
2023-02-04 01:39:32|00588|6509|NASDAQ AXON|14.1B|14100000000|198.19|595,475|41.57%|38|2023-05-09|15/03/2023||0.5177||312130000|2023-02-28|15/12/2022||0.5079||305860000
2023-02-04 01:39:36|00589|17606|NASDAQ Z|10.97B|10970000000|46.15|3,869,843|-2.9%|39|2023-05-04|15/03/2023||0.2216||428830000|2023-02-15|15/12/2022||0.0052||414150000
2023-02-04 01:39:39|00590|100183|NASDAQ FIVN|5.87B|5870000000|83.31|1,439,928|-32.26%|36|2023-04-27|15/03/2023||0.1925||209040000|2023-02-22|15/12/2022||0.4136||204640000
2023-02-04 01:39:43|00591|39221|NASDAQ AZPN|12.96B|12960000000|200.73|248,706|39.31%|39|2023-04-26|15/03/2023||1.51||293670000|2023-01-25|15/12/2022|0.35|1.32|242840000|271280000
2023-02-04 01:39:46|00592|29694|NYSE TTC|11.83B|11830000000|113.69|562,485|17.56%|38|2023-02-23|15/01/2023||0.9473||1150000000|2022-12-21|15/10/2022|1.11|1.07|1170000000|1170000000
2023-02-04 01:39:50|00593|958113|NYSE ARES|25.1B|25100000000|85.03|1,244,837|8.64%|31|2023-04-27|15/03/2023||0.8249||701310000|2023-02-09|15/12/2022||1.06||890540000
2023-02-04 01:39:53|00594|942326|NYSE W|7.18B|7180000000|67.13|5,647,988|-51.55%|35|2023-05-04|15/03/2023||-1.43||2810000000|2023-02-23|15/12/2022||-1.63||3060000000
2023-02-04 01:39:57|00595|20529|NYSE FICO|17.05B|17050000000|681.32|211,963|37.58%|39|2023-04-27|15/03/2023||4.99||373650000|2023-01-26|15/12/2022|4.26|4.2|344900000|344990000
2023-02-04 01:40:00|00596|42595|NASDAQ WIX|5.32B|5320000000|90.44|794,302|-17.29%|37|2023-05-10|15/03/2023||-0.0673||365840000|2023-02-15|15/12/2022||0.0745||351870000
2023-02-04 01:40:04|00597|100228|NASDAQ PCTY|12.19B|12190000000|218.99|444,338|11.13%|36|2023-05-04|15/03/2023||1.44||318450000|2023-02-02|15/12/2022|1.12|0.74|273000000|259680000
2023-02-04 01:40:07|00598|1096128|NASDAQ GH|3.27B|3270000000|31.94|1,619,020|-55.07%|24|2023-05-04|15/03/2023||-1.33||123780000|2023-02-22|15/12/2022||-1.38||123710000
2023-02-04 01:40:10|00599|40062|NASDAQ FANG|30.49B|30490000000|138.40|2,531,977|10.85%|39|2023-05-01|15/03/2023||5.46||2250000000|2023-02-21|15/12/2022||5.34||2130000000
2023-02-04 01:40:14|00600|8074|NYSE VMW|51.83B|51830000000|121.77|989,479|-6.31%|39|2023-03-02|15/01/2023||1.93||3620000000|2022-11-22|15/10/2022|1.47|1.59|3200000000|3350000000
2023-02-04 01:40:17|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
2023-02-04 01:40:20|00602|958817|NYSE PEN|9.92B|9920000000|261.02|357,277|19.78%|31|2023-05-09|15/03/2023||0.0998||234390000|2023-02-23|15/12/2022||0.1455||217020000
2023-02-04 01:40:24|00603|6422|NASDAQ LAMR||||||39|2023-05-04|15/03/2023||0.8981||484000000|2023-02-24|15/12/2022||1.29||542000000
2023-02-04 01:40:27|00604|955853|NASDAQ NTRA|4.88B|4880000000|44.79|1,683,299|-34.38%|32|2023-05-04|15/03/2023||-1.25||230090000|2023-02-23|15/12/2022||-1.43||215560000
2023-02-04 01:40:31|00605|39153|NASDAQ BRKR|10.67B|10670000000|72.52|580,681|8.05%|39|2023-05-03|15/03/2023||0.549||595440000|2023-02-09|15/12/2022||0.7268||680100000
2023-02-04 01:40:35|00606|16707|NASDAQ NBIX|10.58B|10580000000|110.03|775,041|38.32%|39|2023-05-01|15/03/2023||0.8367||402330000|2023-02-06|15/12/2022||1.1||407920000
2023-02-04 01:40:39|00607|1096134|NYSE YETI|4.12B|4120000000|47.60|1,258,004|-25.26%|24|2023-05-11|15/03/2023||0.3423||318270000|2023-02-16|15/12/2022||0.7857||491980000
2023-02-04 01:40:43|00608|15706|NASDAQ CHDN|9.22B|9220000000|250.99|184,725|24.15%|39|2023-04-26|15/03/2023||1.73||524460000|2023-02-22|15/12/2022||1.56||479520000
2023-02-04 01:40:45|00609|1096130|NYSE PLAN|9.59B|9590000000|63.73|4,736,998|42.48%|20|2022-08-30|15/07/2022||-0.0667||180800000|2022-05-31|15/04/2022|-0.04|-0.0517|167100000|166500000
2023-02-04 01:40:49|00610|21203|NYSE GGG|12.01B|12010000000|71.31|830,657|-1.84%|39|2023-04-26|15/03/2023||0.6223||503180000|2023-01-30|15/12/2022|0.73|0.6872|555000000|556310000
2023-02-04 01:40:55|00611|1072273|NASDAQ DBX|8.47B|8470000000|24.06|2,562,422|0.42%|25|2023-05-04|15/03/2023||0.3965||591960000|2023-02-16|15/12/2022||0.3964||594530000
2023-02-04 01:40:58|00612|1073207|NYSE SMAR|5.96B|5960000000|45.32|1,464,211|-21.56%|23|2023-03-15|15/01/2023||-0.005||206250000|2022-12-01|15/10/2022|-0.01|-0.15|219600000|193590000
2023-02-04 01:41:04|00613|39105|NASDAQ LECO|10.08B|10080000000|174.50|333,711|36.5%|39|2023-04-24|15/03/2023||2.17||992660000|2023-02-21|15/12/2022||1.9||920970000
2023-02-04 01:41:07|00614|1089648|NYSE VRT|5.49B|5490000000|14.59|2,674,376|-30.29%|19|2023-04-26|15/03/2023||0.1615||1320000000|2023-02-22|15/12/2022||0.3146||1680000000
2023-02-04 01:41:14|00615|20227|NYSE ELS|14.21B|14210000000|72.63|775,861|-7.48%|39|2023-04-17|15/03/2023||0.4296||329650000|2023-01-30|15/12/2022|0.39|0.2994|269190000|298160000
2023-02-04 01:41:17|00616|1162162|NASDAQ RPRX|23.66B|23660000000|38.96|1,482,871|-2.67%|15|2023-05-04|15/03/2023||0.8||634800000|2023-02-15|15/12/2022||1.47||1050000000
2023-02-04 01:41:20|00617|29691|NYSE TPX|7.44B|7440000000|43.50|1,861,379|10.41%|39|2023-05-04|15/03/2023||0.6292||1180000000|2023-02-09|15/12/2022||0.52||1220000000
2023-02-04 01:41:22|00618|1176154|NYSE GXO|6.19B|6190000000|54.83|1,069,285|-31.76%|11|2023-05-03|15/03/2023||0.4654||2270000000|2023-02-14|15/12/2022||0.7461||2450000000
2023-02-04 01:41:26|00619|29735|NYSE WMS|7.68B|7680000000|92.79|916,461|-22.65%|35|2023-05-25|15/03/2023||0.9506||639610000|2023-02-02|15/12/2022|0.99|1.19|655200000|713570000
2023-02-04 01:41:29|00620|945647|NYSE TPL|15.33B|15330000000|2,009.3|39,711|84.29%|25|2023-05-04|15/03/2023||17.48||198030000|2023-02-22|15/12/2022||16.23||185210000
2023-02-04 01:41:33|00621|1166359|NASDAQ BSY||||||16|2023-05-09|15/03/2023||0.2167||294260000|2023-02-28|15/12/2022||0.1833||279560000
2023-02-04 01:41:36|00622|21137|NYSE ROL|17.62B|17620000000|35.68|1,510,137|16.15%|39|2023-04-26|15/03/2023||0.158||642800000|2023-02-15|15/12/2022||0.1681||660330000
2023-02-04 01:41:39|00623|48409|NASDAQ TNDM|2.9B|2900000000|45.04|1,067,225|-61.24%|37|2023-05-03|15/03/2023||-0.2665||190630000|2023-02-22|15/12/2022||-0.069||221600000
2023-02-04 01:41:43|00624|16629|NASDAQ MKSI|7.27B|7270000000|109.24|802,115|-26.8%|39|2023-04-25|15/03/2023||1.12||935890000|2023-02-13|15/12/2022||1.34||994760000
2023-02-04 01:41:47|00625|955539|NYSE BLD|6.53B|6530000000|205.50|318,042|-10.61%|32|2023-05-04|15/03/2023||3.62||1200000000|2023-02-23|15/12/2022||3.99||1240000000
2023-02-04 01:41:51|00626|20511|NYSE SMG|4.57B|4570000000|82.27|902,846|-38.71%|39|2023-05-03|15/03/2023||3.78||1690000000|2023-02-01|15/12/2022|-1.02|-1.31|526600000|504020000
2023-02-04 01:41:54|00627|257|NYSE DELL|30.29B|30290000000|42.24|3,139,748|-28.65%|27|2023-02-24|15/01/2023||1.65||23640000000|2022-11-21|15/10/2022|2.3|1.61|24700000000|24400000000
2023-02-04 01:41:58|00628|16860|NASDAQ OLED|6.42B|6420000000|135.99|342,203|-3.76%|39|2023-05-04|15/03/2023||0.9117||147740000|2023-02-23|15/12/2022||0.9493||149900000
2023-02-04 01:42:00|00629|1141618|NYSE IAA|5.69B|5690000000|42.56|2,198,153|-5.69%|21|2023-05-09|15/03/2023||0.6233||574800000|2023-02-10|15/12/2022||0.524||535220000
2023-02-04 01:42:04|00630|8181|NYSE JBL|10.92B|10920000000|82.17|1,320,128|34.11%|39|2023-03-15|15/02/2023||1.85||8100000000|2022-12-15|15/11/2022|2.31|2.25|9600000000|9310000000
2023-02-04 01:42:08|00631|15506|NASDAQ SRPT|10.45B|10450000000|119.00|906,594|71.27%|39|2023-05-03|15/03/2023||-1.45||246720000|2023-02-28|15/12/2022||-1.45||249910000
2023-02-04 01:42:11|00632|960365|NYSE PSTG|9.07B|9070000000|29.91|4,142,517|15.3%|29|2023-03-02|15/01/2023||0.3841||811710000|2022-11-30|15/10/2022|0.31|0.25|676000000|672120000
2023-02-04 01:42:14|00633|39271|NYSE RPM|11.82B|11820000000|91.39|586,730|4.15%|39|2023-04-06|15/02/2023||0.3201||1470000000|2023-01-05|15/11/2022|1.1|1.1|1790000000|1810000000
2023-02-04 01:42:18|00634|989658|NASDAQ NTNX|6.73B|6730000000|29.24|2,096,478|10.67%|26|2023-03-02|15/01/2023||0.1105||463160000|2022-11-30|15/10/2022|0.03|-0.1203|433610000|412870000
2023-02-04 01:42:22|00635|15606|NASDAQ AZTA|4.03B|4030000000|58.30|810,090|-31.5%|39|2023-05-03|15/03/2023||0.075||173110000|2023-02-03|15/12/2022||0.085||181730000
2023-02-04 01:42:26|00636|39184|NYSE CE|13.63B|13630000000|125.45|1,049,057|-21.53%|39|2023-04-19|15/03/2023||2.42||3000000000|2023-02-23|15/12/2022||1.66||2410000000
2023-02-04 01:42:29|00637|41256|NYSE BFAM|4.57B|4570000000|79.12|442,067|-38.46%|39|2023-05-02|15/03/2023||0.6232||523670000|2023-02-15|15/12/2022||0.7581||525410000
2023-02-04 01:42:37|00638|29751|NYSE XPO|4.98B|4980000000|43.29|1,418,163|-33.93%|39|2023-05-08|15/03/2023||0.6431||1850000000|2023-02-08|15/12/2022||0.8387||1840000000
2023-02-04 01:42:40|00639|24303|NYSE WAL|8.43B|8430000000|78.33|917,870|-18.46%|39|2023-04-20|15/03/2023||2.4||747360000|2023-01-24|15/12/2022|2.67|2.66|701200000|735120000
2023-02-04 01:42:44|00640|16655|NASDAQ MORN|10.54B|10540000000|248.38|83,046|-14.67%|39|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 01:42:47|00641|943121|NYSE NEWR|4.43B|4430000000|64.67|511,988|-34.94%|34|2023-05-11|15/03/2023||0.1534||238790000|2023-02-07|15/12/2022||0.1515||232710000
2023-02-04 01:42:50|00642|1096238|NASDAQ STNE|3.34B|3340000000|10.70|5,560,848|-18.32%|20|2023-05-30|15/03/2023||0.5796||2700000000|2023-03-09|15/12/2022||0.6333||2730000000
2023-02-04 01:42:53|00643|16545|NASDAQ LSTR|6.49B|6490000000|180.74|296,875|13.49%|39|2023-04-26|15/03/2023||2.22||1520000000|2023-02-01|15/12/2022|2.6|2.61|1680000000|1770000000
2023-02-04 01:42:56|00644|13988|NASDAQ NUAN|17.88B|17880000000|55.99|5,954,002|1.16%|36|2022-05-10|15/03/2022||0.2||366000000|2022-02-07|15/12/2021|0.08|0.22|321440000|355000000
2023-02-04 01:43:00|00645|20298|NYSE LYV|18.07B|18070000000|79.80|2,487,506|-24.6%|39|2023-05-04|15/03/2023||-0.2372||2030000000|2023-02-22|15/12/2022||-0.8738||3560000000
2023-02-04 01:43:04|00646|16561|NASDAQ MANH|9.35B|9350000000|149.81|286,783|18.71%|39|2023-04-25|15/03/2023||0.598||191120000|2023-02-02|15/12/2022|0.81|0.5|198100000|182710000
2023-02-04 01:43:07|00647|1165434|NYSE QS|4.02B|4020000000|9.23|7,566,822|-42.28%|12|2023-05-09|15/03/2023||-0.1679||0.00|2023-02-14|15/12/2022||-0.2854||0.00
2023-02-04 01:43:10|00648|977672|NYSE SITE|7.2B|7200000000|159.86|253,748|-10.67%|28|2023-05-03|15/03/2023||0.3591||819080000|2023-02-15|15/12/2022||0.1597||892650000
2023-02-04 01:43:14|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
2023-02-04 01:43:17|00650|15773|NASDAQ COHR|4.87B|4870000000|44.47|1,493,577|-27.22%|39|2023-05-02|15/03/2023||0.876||1350000000|2023-02-08|15/12/2022||0.9313||1370000000
2023-02-04 01:43:21|00651|15391|NASDAQ AMED|2.99B|2990000000|92.14|410,219|-30.66%|39|2023-05-02|15/03/2023||1.08||572930000|2023-02-28|15/12/2022||0.9823||560520000
2023-02-04 01:43:25|00652|989531|NASDAQ EVBG|1.34B|1340000000|33.58|498,110|-32.87%|27|2023-05-08|15/03/2023||0.226||108360000|2023-02-22|15/12/2022||0.3061||116180000
2023-02-04 01:43:28|00653|955542|NYSE CABO|4.78B|4780000000|827.6|97,382|-46.86%|32|2023-05-04|15/03/2023||12.86||424830000|2023-03-02|15/12/2022||12.34||422210000
2023-02-04 01:43:31|00654|958172|NYSE PLNT|7.33B|7330000000|81.92|913,229|-4.25%|31|2023-05-09|15/03/2023||0.4363||239900000|2023-02-23|15/12/2022||0.4697||270210000
2023-02-04 01:43:35|00655|20224|NYSE CHH|6.65B|6650000000|125.66|354,965|-11.56%|39|2023-05-09|15/03/2023||1.18||306360000|2023-02-15|15/12/2022||1.06||356790000
2023-02-04 01:43:38|00656|942669|NASDAQ FRPT|3.13B|3130000000|65.27|580,141|-27.32%|35|2023-05-01|15/03/2023||-0.2181||171260000|2023-02-27|15/12/2022||-0.0645||152170000
2023-02-04 01:43:41|00657|32545|NASDAQ EXEL|5.66B|5660000000|17.55|2,291,125|-1.73%|40|2023-05-03|15/03/2023||0.1864||430860000|2023-02-15|15/12/2023||0.12||484480000
2023-02-04 01:43:45|00658|29731|NYSE WH|6.93B|6930000000|78.35|729,064|-6.16%|25|2023-04-25|15/03/2023||0.8413||331090000|2023-02-15|15/12/2022||0.6301||324280000
2023-02-04 01:43:50|00659|940817|NYSE CTLT|10.06B|10060000000|56.05|2,984,008|-45.61%|35|2023-05-02|15/03/2023||0.9142||1210000000|2023-02-07|15/12/2022||0.6869||1120000000
2023-02-04 01:43:53|00660|41315|NASDAQ MRTX|3.03B|3030000000|52.57|1,962,237|-55.39%|34|2023-05-04|15/03/2023||-3.36||4030000|2023-03-01|15/12/2022||-3.4||2440000
2023-02-04 01:43:58|00661|20571|NYSE CSL|12.91B|12910000000|250.48|388,042|14.15%|39|2023-04-25|15/03/2023||3.7||1420000000|2023-02-07|15/12/2022||3.78||1440000000
2023-02-04 01:44:01|00662|32510|NYSE PII|6.84B|6840000000|118.14|609,177|3.23%|39|2023-04-25|15/03/2023||1.89||1950000000|2023-01-31|15/12/2022|3.46|3.26|2400000000|2400000000
2023-02-04 01:44:05|00663|8106|NYSE TDC|3.61B|3610000000|35.50|869,497|-13.83%|40|2023-05-04|15/03/2023||0.5975||482220000|2023-02-13|15/12/2022||0.3012||437640000
2023-02-04 01:44:09|00664|13995|NASDAQ TTWO|18.34B|18340000000|109.28|2,316,187|-32.97%|39|2023-05-15|15/03/2023||1.07||1500000000|2023-02-06|15/12/2022||0.8956||1460000000
2023-02-04 01:44:13|00665|24325|NYSE WEX|8.2B|8200000000|188.41|325,247|20.14%|39|2023-04-27|15/03/2023||3.18||568630000|2023-02-09|15/12/2022||3.22||575440000
2023-02-04 01:44:17|00666|39260|NYSE FLT|16.11B|16110000000|218.20|486,266|-6.75%|39|2023-05-04|15/03/2023||3.83||860140000|2023-02-08|15/12/2022||3.93||872640000
2023-02-04 01:44:20|00667|16316|NASDAQ HZNP|30.39B|30390000000|109.68|4,237,409|19.74%|39|2023-05-10|15/03/2023||1.12||899690000|2023-03-01|15/12/2022||1.09||922920000
2023-02-04 01:44:23|00668|16889|NASDAQ PEGA|3.37B|3370000000|40.98|393,107|-57.94%|39|2023-04-27|15/03/2023||0.5101||389330000|2023-02-15|15/12/2022||0.1584||337760000
2023-02-04 01:44:27|00669|20663|NYSE SAM|4.92B|4920000000|402.99|121,052|-1.39%|35|2023-04-20|15/03/2023||1.13||455810000|2023-02-15|15/12/2022||0.6001||391860000
2023-02-04 01:44:31|00670|13982|NASDAQ IONS|5.81B|5810000000|40.92|1,071,799|31.7%|39|2023-05-03|15/03/2023||-0.4967||243410000|2023-02-23|15/12/2022||-0.8736||160290000
2023-02-04 01:44:34|00671|1129317|NASDAQ BYND|1.24B|1240000000|19.42|2,557,008|-66.52%|22|2023-05-10|15/03/2023||-1.01||94100000|2023-02-23|15/12/2022||-1.19||75920000
2023-02-04 01:44:37|00672|44334|NYSE TWTR|41.03B|41030000000|53.70|18,631,009|55.74%|36|2023-02-09|15/12/2022||0.2242||1610000000|2022-10-25|15/09/2022||0.0239||1290000000
2023-02-04 01:44:41|00673|15978|NASDAQ EEFT|5.81B|5810000000|117.16|285,051|-14.77%|39|2023-04-26|15/03/2023||0.8682||766380000|2023-02-08|15/12/2022||1.23||875280000
2023-02-04 01:44:44|00674|998043|NYSE AYX|3.9B|3900000000|56.72|901,101|11.61%|26|2023-05-02|15/03/2023||-0.3052||195960000|2023-02-09|15/12/2022||0.5107||279280000
2023-02-04 01:44:47|00675|16017|NASDAQ ERIE|12.81B|12810000000|244.99|123,504|33.9%|39|2023-04-27|15/03/2023||1.58||702380000|2023-02-23|15/12/2022||1.32||675650000
2023-02-04 01:44:50|00676|958830|NASDAQ ZG|10.7B|10700000000|45.03|784,218|-3.31%|31|2023-05-04|15/03/2023||0.2243||428830000|2023-02-15|15/12/2022||0.0149||414150000
2023-02-04 01:44:53|00677|100239|NASDAQ RARE||||||37|2023-05-04|15/03/2023||-2.08||102840000|2023-02-16|15/12/2022||-2.13||102580000
2023-02-04 01:44:56|00678|1163256|NASDAQ NCNO|3.39B|3390000000|30.50|726,753|-28.84%|16|2023-03-31|15/01/2023||-0.0464||104520000|2022-11-30|15/10/2022|-0.01|-0.02|105300000|103470000
2023-02-04 01:45:00|00679|32543|NASDAQ WEN|4.75B|4750000000|22.28|2,302,988|-1.42%|39|2023-05-10|15/03/2023||0.1981||512330000|2023-03-01|15/12/2022||0.20||533790000
2023-02-04 01:45:03|00680|32336|NYSE BWXT|5.51B|5510000000|60.29|515,347|36.9%|39|2023-05-08|15/03/2023||0.6467||554000000|2023-02-23|15/12/2022||0.928||642320000
2023-02-04 01:45:06|00681|1167329|NASDAQ MRVI|3.56B|3560000000|14.88|1,864,687|-49.35%|12|2023-05-08|15/03/2023||0.0835||100110000|2023-02-28|15/12/2022||0.3416||205340000
2023-02-04 01:45:10|00682|39321|NASDAQ ACGL||||||39|2023-05-02|15/03/2023||1.42||3030000000|2023-02-13|15/12/2022||1.34||2440000000
2023-02-04 01:45:13|00683|27527|NASDAQ ZNGA|9.3B|9300000000|8.18|29,603,074|-9.71%|36|2022-08-03|15/06/2022||0.0775||748350000|2022-05-09|15/03/2022|0.0919|0.0836|694900000|740600000
2023-02-04 01:45:20|00684|20932|NYSE EHC|6.14B|6140000000|61.49|624,567|0.03%|39|2023-04-26|15/03/2023||0.7608||1140000000|2023-02-07|15/12/2022||0.8358||1120000000
2023-02-04 01:45:23|00685|1163385|NYSE SKLZ|386.68M|386680000|0.91|10,478,913|-74.97%|15|2023-05-03|15/03/2023||-0.1213||52110000|2023-03-08|15/12/2022||-0.1232||48720000
2023-02-04 01:45:26|00686|21070|NYSE HEIa|18.18B|18180000000|133.38|219,819|20.31%|38|2023-02-28|15/01/2023||0.6912||584450000|2022-12-19|15/10/2022|0.7|0.6934|609640000|603910000
2023-02-04 01:45:29|00687|1164138|NYSE OSH|6.46B|6460000000|26.62|2,384,622|54.59%|17|2023-05-08|15/03/2023||-0.282||728790000|2023-03-07|15/12/2022||-0.6227||570650000
2023-02-04 01:45:34|00688|1137571|NASDAQ ADPT|1.41B|1410000000|9.85|1,009,830|-38.09%|21|2023-05-03|15/03/2023||-0.401||44670000|2023-02-14|15/12/2022||-0.3505||55280000
2023-02-04 01:45:37|00689|48369|NYSE CHGG|2.68B|2680000000|21.34|1,683,461|-14.37%|36|2023-05-01|15/03/2023||0.2939||200300000|2023-02-06|15/12/2022||0.3808||202120000
2023-02-04 01:45:40|00690|1173548|NASDAQ VMEO|802.26M|802260000|4.82|1,851,238|-64.03%|12|2023-05-03|15/03/2023||-0.1325||106540000|2023-02-08|15/12/2022||-0.1486||104850000
2023-02-04 01:45:43|00691|259|Dow Chemical Stock Price - In|42.27B|42270000000|60.00|5,127,183|-1.98%|38|2023-04-25|15/03/2023||0.4801||11810000000|2023-01-26|15/12/2022|0.46|0.57|11900000000|12080000000
2023-02-04 01:45:49|00692|1052758|NYSE SPCE|1.67B|1670000000|6.08|7,789,125|-28.13%|24|2023-05-09|15/03/2023||-0.506||666670|2023-02-22|15/12/2022||-0.515||369570
2023-02-04 01:45:53|00693|21127|NYSE MKL|17.98B|17980000000|1,335.60|34,186|5.98%|39|2023-04-26|15/03/2023||18.59||3670000000|2023-02-01|15/12/2022|48.48|18.34|3050000000|3160000000
2023-02-04 01:45:57|00694|20420|NYSE RNR|8.99B|8990000000|206.11|346,415|32.65%|39|2023-05-02|15/03/2023||6.92||2210000000|2023-01-31|15/12/2022|7.33|6.48|1350000000|1490000000
2023-02-04 01:45:59|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
2023-02-04 01:46:03|00696|16428|NASDAQ JKHY|13.18B|13180000000|180.70|476,181|8.2%|39|2023-05-02|15/03/2023||1.16||518380000|2023-02-07|15/12/2022||1.13||516800000
2023-02-04 01:46:06|00697|13058|NASDAQ MIDD|8.63B|8630000000|160.12|632,856|-12.67%|39|2023-05-09|15/03/2023||2.15||1010000000|2023-02-28|15/12/2022||2.44||1010000000
2023-02-04 01:46:08|00698|1166473|NYSE VNT|3.77B|3770000000|23.86|1,340,262|-11.76%|15|2023-05-04|15/03/2023||0.6042||688660000|2023-02-16|15/12/2022||0.7809||788630000
2023-02-04 01:46:12|00699|101911|NASDAQ SABR|2.52B|2520000000|7.66|6,670,367|-8.7%|36|2023-05-02|15/03/2023||-0.12||774870000|2023-02-14|15/12/2022||-0.2883||671800000
2023-02-04 01:46:14|00700|1161537|NYSE FOUR||||||15|2023-05-04|15/03/2023||0.2758||188580000|2023-02-28|15/12/2022||0.3717||197980000
2023-02-04 01:46:21|00701|32520|NYSE TOL||||||38|2023-02-21|15/01/2023||1.39||1740000000|2022-12-06|15/10/2022|5.63|3.99|3710000000|3180000000
2023-02-04 01:46:24|00702|29680|NYSE TFX|12.17B|12170000000|258.47|370,917|-16.87%|39|2023-04-27|15/03/2023||2.9||659780000|2023-02-23|15/12/2022||3.44||760330000
2023-02-04 01:46:29|00703|32322|NYSE ALSN|4.26B|4260000000|45.95|809,637|17.04%|39|2023-04-26|15/03/2023||1.42||676420000|2023-02-15|15/12/2022||1.24||674990000
2023-02-04 01:46:32|00704|955543|NYSE CC|5.41B|5410000000|35.89|1,049,600|7.1%|32|2023-05-01|15/03/2023||0.6601||1450000000|2023-02-09|15/12/2022||0.1203||1260000000
2023-02-04 01:46:36|00705|20651|NYSE MOH|17.53B|17530000000|301.07|534,435|1.16%|39|2023-04-26|15/03/2023||5.53||8350000000|2023-02-08|15/12/2022||4.02||7870000000
2023-02-04 01:46:40|00706|1050735|NYSE SWCH|8.42B|8420000000|34.25|2,212,914|38.05%|24|2023-02-23|15/12/2022||0.0151||173910000|2022-11-09|15/09/2022|-0.03|0.028|174470000|170310000
2023-02-04 01:46:44|00707|21143|NYSE STE|21.84B|21840000000|219.03|534,363|-4.06%|39|2023-05-11|15/03/2023||2.35||1310000000|2023-02-08|15/12/2022||2.19||1270000000
2023-02-04 01:46:47|00708|1162160|NYSE AZEK|3.85B|3850000000|25.59|1,909,132|-20.03%|17|2023-05-09|15/03/2023||0.1578||340970000|2023-02-08|15/12/2022||-0.1109||208250000
2023-02-04 01:46:50|00709|16715|NASDAQ NDSN|14.21B|14210000000|248.65|274,001|7.2%|38|2023-02-21|15/01/2023||1.98||622980000|2022-12-14|15/10/2022|2.44|2.33|684000000|651290000
2023-02-04 01:46:53|00710|1013387|NYSE ATUS|2.33B|2330000000|5.10|5,567,132|-65.86%|25|2023-04-27|15/03/2023||0.1869||2340000000|2023-02-15|15/12/2022||0.2075||2400000000
2023-02-04 01:46:56|00711|20249|NYSE AWI|3.71B|3710000000|81.36|352,559|-15.85%|39|2023-04-25|15/03/2023||1.16||306130000|2023-02-21|15/12/2022||1.12||299790000
2023-02-04 01:46:59|00712|1167065|NASDAQ LESL|2.75B|2750000000|14.98|3,203,796|-25.21%|16|2023-05-04|15/03/2023||-0.089||225290000|2023-02-02|15/12/2022|-0.14|-0.12|195100000|179480000
2023-02-04 01:47:02|00713|993236|NYSE LW|14.14B|14140000000|98.12|1,581,279|53.38%|27|2023-04-06|15/02/2023||0.9857||1160000000|2023-01-05|15/11/2022|1.28|0.74|1280000000|1150000000
2023-02-04 01:47:06|00714|29683|NYSE THO|5.48B|5480000000|102.39|686,550|8.61%|39|2023-03-08|15/01/2023||1.07||2530000000|2022-12-07|15/10/2022|2.53|1.71|3100000000|2940000000
2023-02-04 01:47:08|00715|1164096|NYSE RKT|20.3B|20300000000|10.29|3,125,616|-6.37%|17|2023-05-03|15/03/2023||-0.076||800470000|2023-02-23|15/12/2022||-0.1116||694310000
2023-02-04 01:47:11|00716|1168839|NASDAQ PLTK|3.88B|3880000000|10.75|1,144,549|-30.82%|15|2023-05-09|15/03/2023||0.2037||648780000|2023-02-23|15/12/2022||0.1734||627420000
2023-02-04 01:47:15|00717|20896|NYSE RRX|10.36B|10360000000|156.94|506,211|-9.08%|39|2023-04-26|15/03/2023||2.69||1310000000|2023-02-01|15/12/2022|2.64|2.39|1240000000|1260000000
2023-02-04 01:47:18|00718|1167331|NASDAQ SHC|4.75B|4750000000|18.15|2,956,841|-14.75%|16|2023-05-11|15/03/2023||0.2262||252120000|2023-03-07|15/12/2022||0.2202||247460000
2023-02-04 01:47:22|00719|6387|NASDAQ STLD|22.5B|22500000000|128.18|2,365,221|117.73%|47|2023-04-19|15/03/2023||3.39||4590000000|2023-01-25|15/12/2022|4.37|3.77|4830000000|4730000000
2023-02-04 01:47:25|00720|39142|NYSE WWE|6.65B|6650000000|89.72|904,694|87.66%|39|2023-05-04|15/03/2023||0.7079||317500000|2023-02-02|15/12/2022|0.52|0.59|325300000|333770000
2023-02-04 01:47:28|00721|1096042|NASDAQ FTDR|2.24B|2240000000|27.46|671,494|-23.55%|24|2023-05-04|15/03/2023||0.0629||360090000|2023-02-23|15/12/2022||-0.1071||333280000
2023-02-04 01:47:40|00722|21164|NYSE HEI|23.25B|23250000000|170.03|328,509|25.75%|38|2023-02-28|15/01/2023||0.6912||584450000|2022-12-19|15/10/2022|0.7|0.6934|609640000|603910000
2023-02-04 01:47:43|00723|1176184|NYSE VSCO|3.05B|3050000000|45.75|1,370,849|-18.32%|11|2023-03-02|15/01/2023||2.27||2010000000|2022-11-30|15/10/2022|0.29|0.22|1320000000|1320000000
2023-02-04 01:47:46|00724|48413|NASDAQ COMM|1.76B|1760000000|8.43|2,823,513|-6.64%|38|2023-05-04|15/03/2023||0.4093||2310000000|2023-02-23|15/12/2022||0.4593||2360000000
2023-02-04 01:47:48|00725|1164707|NASDAQ CVAC|2.1B|2100000000|11.06|975,129|-39.03%|10|2023-05-24|15/03/2023||-0.2644|||2023-04-13|15/12/2022||-0.32||16760000
2023-02-04 01:47:54|00726|1163543|NASDAQ OPEN|1.64B|1640000000|2.59|27,776,000|-72.91%|15|2023-05-09|15/03/2023||-0.5878||2600000000|2023-02-23|15/12/2022||-0.8535||2460000000
2023-02-04 01:47:58|00727|8277|NYSE NCR|3.91B|3910000000|28.39|967,319|-24.89%|38|2023-05-03|15/03/2023||0.482||1860000000|2023-02-07|15/12/2022||0.8014||2000000000
2023-02-04 01:48:01|00728|1167752|NASDAQ CERT|3.12B|3120000000|19.53|765,553|-24.1%|15|2023-05-04|15/03/2023||0.1209||89400000|2023-03-02|15/12/2022||0.1299||82550000
2023-02-04 01:48:04|00729|1163350|NASDAQ JAMF|2.67B|2670000000|22.01|409,281|-31.71%|17|2023-05-09|15/03/2023||0.0467||131730000|2023-03-01|15/12/2022||0.042||128900000
2023-02-04 01:48:07|00730|21102|NYSE CHE|7.57B|7570000000|509.96|75,617|8.75%|39|2023-04-25|15/03/2023||4.67||544780000|2023-02-21|15/12/2022||5.31||546600000
2023-02-04 01:48:14|00731|17424|NYSE UI|17.14B|17140000000|283.89|73,209|7.35%|39|2023-05-05|15/03/2023||1.59||498410000|2023-02-03|15/12/2022|1.87|1.54|493600000|477500000
2023-02-04 01:48:18|00732|20263|NYSE GPK|7.25B|7250000000|23.66|3,001,826|26.73%|39|2023-04-25|15/03/2023||0.6027||2350000000|2023-02-07|15/12/2022||0.5798||2330000000
2023-02-04 01:48:22|00733|20372|NYSE MSA|5.5B|5500000000|140.35|116,649|3.02%|39|2023-04-26|15/03/2023||1.06||361150000|2023-02-22|15/12/2022||1.66||429880000
2023-02-04 01:48:25|00734|1172566|NYSE AGL|9.04B|9040000000|22.05|1,899,197|31.72%|13|2023-05-24|15/03/2023||0.0384||959740000|2023-03-02|15/12/2022||-0.096||664350000
2023-02-04 01:48:29|00735|39255|NYSE CCK|10.43B|10430000000|87.77|1,209,035|-21.84%|39|2023-04-19|15/03/2023||1.51||3140000000|2023-02-07|15/12/2022||1.06||3120000000
2023-02-04 01:48:32|00736|20730|NYSE BFa|32.12B|32120000000|67.05|38,838|6.7%|40|2023-03-08|15/01/2023||0.469||1010000000|2022-12-07|15/10/2022|0.47|0.5475|1090000000|1080000000
2023-02-04 01:48:36|00737|16672|NYSE MSGS|4.39B|4390000000|180.09|170,962|14.9%|39|2023-05-04|15/03/2023||1.86||359110000|2023-02-07|15/12/2022||1.3||316130000
2023-02-04 01:48:39|00738|32381|NYSE DECK|10.96B|10960000000|414.36|392,356|28.62%|38|2023-05-25|15/03/2023||3.21||782100000|2023-02-02|15/12/2022|10.48|9.49|1350000000|1240000000
2023-02-04 01:48:43|00739|20246|NYSE SPR|3.62B|3620000000|34.43|2,018,415|-26.27%|39|2023-05-03|15/03/2023||-0.1867||1450000000|2023-02-07|15/12/2022||-0.1196||1420000000
2023-02-04 01:48:47|00740|942671|NASDAQ SYNH|3.9B|3900000000|37.93|1,779,738|-57.86%|34|2023-05-11|15/03/2023||0.857||1250000000|2023-02-16|15/12/2022||1.21||1290000000
2023-02-04 01:48:50|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
2023-02-04 01:48:53|00742|1167058|NASDAQ ALGM|7.95B|7950000000|41.56|1,455,653|50.74%|15|2023-05-09|15/03/2023||0.318||252260000|2023-01-31|15/12/2022|0.35|0.32|248800000|245230000
2023-02-04 01:48:56|00743|41305|NASDAQ MNDT|5.4B|5400000000|22.98|3,260,962|58.81%|37|2022-11-01|15/09/2022||-0.08||143000000|2022-08-02|15/06/2022|-0.13|-0.0833|137920000|131610000
2023-02-04 01:48:59|00744|1163886|NYSE BEPC|10.96B|10960000000|30.19|694,177|-6.99%|14|2023-02-03|15/12/2022|-0.16|-0.15|1200000000|1210000000|2022-11-04|15/09/2022|-0.25|-0.1139|1110000000|1020000000
2023-02-04 01:49:03|00745|39237|NYSE SIX|2.35B|2350000000|28.21|1,992,812|-29.39%|39|2023-04-25|15/03/2023||-0.8817||125450000|2023-03-02|15/12/2022||0.1718||280330000
2023-02-04 01:49:06|00746|948325|NYSE GDDY|12.93B|12930000000|83.30|891,870|10.46%|33|2023-05-03|15/03/2023||0.6466||1050000000|2023-02-14|15/12/2022||0.637||1040000000
2023-02-04 01:49:09|00747|20917|NYSE BYD|6.94B|6940000000|66.48|885,255|11.64%|39|2023-04-27|15/03/2023||1.33||859150000|2023-02-02|15/12/2022|1.72|1.47|922900000|879730000
2023-02-04 01:49:12|00748|52812|NASDAQ IOVA|1.26B|1260000000|7.98|5,076,214|-49.72%|32|2023-05-04|15/03/2023||-0.6613||0.00|2023-03-01|15/12/2022||-0.6407||0.00
2023-02-04 01:49:16|00749|29754|NYSE Y|11.41B|11410000000|847.79|81,656|23.56%|37|2023-02-22|15/12/2022||23.88||2090000000|2022-11-03|15/09/2022||17.89||2520000000
2023-02-04 01:49:19|00750|8124|NYSE BC|6.7B|6700000000|92.40|578,730|1.55%|40|2023-04-27|15/03/2023||2.74||1790000000|2023-02-02|15/12/2022|1.99|1.97|1580000000|1660000000
2023-02-04 01:49:23|00751|942636|NYSE AXTA|6.64B|6640000000|30.13|2,023,028|3.72%|34|2023-04-26|15/03/2023||0.3147||1220000000|2023-01-25|15/12/2022|0.38|0.35|1240000000|1220000000
2023-02-04 01:49:26|00752|20809|NYSE DCI|7.76B|7760000000|63.69|417,157|16.29%|38|2023-03-08|15/01/2023||0.6917||836440000|2022-11-30|15/10/2022|0.75|0.71|847300000|829050000
2023-02-04 01:49:30|00753|20879|NYSE LAD|7.93B|7930000000|289.22|380,451|1.48%|39|2023-04-19|15/03/2023||9.31||7150000000|2023-02-15|15/12/2022||10.08||7060000000
2023-02-04 01:49:34|00754|20849|NYSE BRO|16.52B|16520000000|58.39|1,165,937|-12.38%|39|2023-04-24|15/03/2023||0.8263||1070000000|2023-01-23|15/12/2022|0.5|0.45|901400000|897070000
2023-02-04 01:49:39|00755|39138|NYSE AGCO|9.86B|9860000000|131.82|596,491|14.17%|39|2023-05-02|15/03/2023||2.76||3050000000|2023-02-07|15/12/2022||3.9||3750000000
2023-02-04 01:49:41|00756|1097781|NASDAQ NFE|8.31B|8310000000|39.82|1,698,385|88.1%|22|2023-05-04|15/03/2023||0.7429||775380000|2023-02-28|15/12/2022||0.93||694860000
2023-02-04 01:49:44|00757|1161057|NYSE HWM|16.45B|16450000000|39.86|2,475,928|22.57%|27|2023-05-02|15/03/2023||0.3798||1470000000|2023-02-14|15/12/2022||0.3793||1470000000
2023-02-04 01:49:53|00758|20947|NYSE SKX|6.93B|6930000000|44.68|1,606,558|7.15%|39|2023-04-20|15/03/2023||0.8443||1950000000|2023-02-02|15/12/2022|0.48|0.36|1880000000|1770000000
2023-02-04 01:49:56|00759|941651|NASDAQ CDK|6.39B|6390000000|54.76|2,159,234|28.18%|33|2022-11-08|15/09/2022||0.83||462000000|2022-08-16|15/06/2022||0.64||464300000
2023-02-04 01:50:00|00760|21213|NYSE OLN|8.66B|8660000000|63.26|1,365,042|24.06%|39|2023-04-27|15/03/2023||1.33||2120000000|2023-01-26|15/12/2022|1.43|1.39|1980000000|2090000000
2023-02-04 01:50:04|00761|39164|NYSE DAR|10.65B|10650000000|66.47|1,689,572|6.86%|39|2023-05-10|15/03/2023||1.45||1650000000|2023-02-28|15/12/2022||1.38||1730000000
2023-02-04 01:50:08|00762|39306|NYSE WLK|15.97B|15970000000|124.94|582,687|22.9%|39|2023-05-02|15/03/2023||2.35||3430000000|2023-02-21|15/12/2022||2.28||3370000000
2023-02-04 01:50:11|00763|1173265|NYSE PCOR|8.12B|8120000000|58.67|659,379|-1.58%|10|2023-05-03|15/03/2023||-0.1399||198380000|2023-02-16|15/12/2022||-0.1397||190300000
2023-02-04 01:50:14|00764|1174594|NYSE MCW|3.17B|3170000000|10.42|1,238,508|-36.66%|11|2023-05-11|15/03/2023||0.1032||239420000|2023-03-23|15/12/2022||0.0619||214190000
2023-02-04 01:50:17|00765|39334|NASDAQ PENN|5.25B|5250000000|34.36|2,380,579|-24.2%|39|2023-05-04|15/03/2023||0.4137||1580000000|2023-02-02|15/12/2022|0.13|0.43|1600000000|1580000000
2023-02-04 01:50:21|00766|20774|NASDAQ PPC|5.7B|5700000000|24.12|751,762|-14.22%|39|2023-04-26|15/03/2023||0.436||4090000000|2023-02-08|15/12/2022||0.012||4070000000
2023-02-04 01:50:26|00767|1161540|NASDAQ VRM|190.68M|190680000|1.38|4,448,560|-80.81%|16|2023-05-09|15/03/2023||-0.5582||311730000|2023-02-28|15/12/2022||-0.6895||273180000
2023-02-04 01:50:29|00768|1172716|NYSE DV||||||12|2023-05-23|15/03/2023||0.1064||117590000|2023-03-07|15/12/2022||0.1876||132800000
2023-02-04 01:50:32|00769|1175175|NYSE CNM|5.66B|5660000000|23.00|728,093|-2.71%|12|2023-03-29|15/01/2023||0.3207||1370000000|2022-12-13|15/10/2022|0.65|0.55|1820000000|1690000000
2023-02-04 01:50:36|00770|32366|NYSE HLF|1.63B|1630000000|16.62|1,779,166|-58.66%|39|2023-05-04|15/03/2023||0.82||1300000000|2023-02-14|15/12/2022||0.3215||1120000000
2023-02-04 01:50:39|00771|1164644|NASDAQ DCT|2.51B|2510000000|18.91|1,235,123|-24.24%|16|2023-04-03|15/02/2023||0.0332||81520000|2023-01-05|15/11/2022|0.02|-0.0018|80600000|76600000
2023-02-04 01:50:43|00772|21114|NYSE G|8.66B|8660000000|47.09|872,143|-4.11%|39|2023-05-04|15/03/2023||0.6602||1110000000|2023-02-09|15/12/2022||0.6798||1080000000
2023-02-04 01:50:47|00773|1175119|NASDAQ PYCR|4.61B|4610000000|26.20|528,832|4.51%|12|2023-05-04|15/03/2023||0.1315||150390000|2023-02-08|15/12/2022||0.058||127260000
2023-02-04 01:50:52|00774|1167748|NYSE AI|2.84B|2840000000|25.88|5,513,350|8.42%|12|2023-03-02|15/01/2023||-0.228||66820000|2022-12-07|15/10/2022|-0.11|-0.22|62400000|60820000
2023-02-04 01:50:56|00775|15629|NASDAQ CACC|6.82B|6820000000|527.93|132,189|3.35%|39|2023-05-01|15/03/2023||7.68||453860000|2023-01-31|15/12/2022|11.74|7.4|459000000|452890000
2023-02-04 01:50:59|00776|20949|NYSE STL|5.06B|5060000000|26.29|19,410,604|0%|35|2022-07-26|15/06/2022||0.5||252400000|2022-05-09|15/03/2022||0.52||248200000
2023-02-04 01:51:02|00777|1163737|NYSE UWMC|7.53B|7530000000|4.730|1,206,345|8.24%|15|2023-05-09|15/03/2023||0.0356||335560000|2023-02-03|15/12/2022||-0.0049||286600000
2023-02-04 01:51:04|00778|1171775|NASDAQ DSEY|2.02B|2020000000|6.22|533,716|-42.78%|13|2023-05-11|15/03/2023||0.0456||670960000|2023-03-08|15/12/2022||0.1114||699670000
2023-02-04 01:51:14|00779|20436|NYSE CLR|26.56B|26560000000|74.27|3,104,824|34.4%|38|2023-02-13|15/12/2022||2.83||2510000000|2022-11-02|15/09/2022|2.88|3.12|2450000000|2650000000
2023-02-04 01:51:20|00780|41261|NYSE GMED|7.96B|7960000000|79.63|555,051|17.83%|39|2023-05-03|15/03/2023||0.5196||257340000|2023-02-23|15/12/2022||0.5616||277050000
2023-02-04 01:51:23|00781|1163042|NYSE LMND|1.28B|1280000000|18.36|1,054,445|-36.51%|17|2023-05-09|15/03/2023||-1.23||84430000|2023-02-27|15/12/2022||-1.19||78230000
2023-02-04 01:51:26|00782|1173436|NYSE FIGS|1.57B|1570000000|9.47|4,084,956|-53.51%|13|2023-05-11|15/03/2023||0.0101||117840000|2023-03-07|15/12/2022||0.0068||134120000
2023-02-04 01:51:29|00783|39168|NYSE LPX|5.08B|5080000000|70.67|798,803|2.66%|39|2023-05-02|15/03/2023||0.6617||722890000|2023-02-21|15/12/2022||0.54||694950000
2023-02-04 01:51:32|00784|1174607|NASDAQ LZ|1.69B|1690000000|8.76|1,054,336|-42.02%|17|2023-05-11|15/03/2023||0.0384||155500000|2023-02-23|15/12/2022||0.0718||145920000
2023-02-04 01:51:35|00785|1163277|NASDAQ GOCO|329.65M|329650000|15.02|117,878|-57.75%|13|2023-03-06|15/12/2022||2.42||370140000|2022-11-10|15/09/2022|-0.23|-0.26|133050000|137570000
2023-02-04 01:51:38|00786|1168863|NASDAQ WOOF|3.16B|3160000000|11.89|2,421,552|-34.27%|13|2023-03-16|15/01/2023||0.2392||1570000000|2022-11-30|15/10/2022|0.16|0.16|1500000000|1490000000
2023-02-04 01:51:42|00787|8107|NYSE SNV|6.34B|6340000000|43.60|1,117,666|-12.64%|40|2023-04-19|15/03/2023||1.27||597820000|2023-01-18|15/12/2022|1.35|1.35|603800000|599570000
2023-02-04 01:51:46|00788|15777|NASDAQ COLM|5.81B|5810000000|93.49|314,924|3.82%|39|2023-04-27|15/03/2023||0.9378||764460000|2023-02-02|15/12/2022|2.45|2.28|1170000000|1160000000
2023-02-04 01:51:49|00789|16781|NASDAQ NXST|7.9B|7900000000|209.38|521,932|23.27%|38|2023-05-09|15/03/2023||4.42||1270000000|2023-02-28|15/12/2022||8.39||1500000000
2023-02-04 01:51:55|00790|1172383|NASDAQ TSP|595.87M|595870000|2.64|3,910,286|-83.54%|10|2023-05-08|15/03/2023||-0.5477||5240000|2023-02-08|15/12/2022||-0.5918||2500000
2023-02-04 01:51:59|00791|17183|NASDAQ SIVB|19.1B|19100000000|323.21|1,055,541|-46.22%|39|2023-04-20|15/03/2023||4.71||1470000000|2023-01-19|15/12/2022|4.62|5.31|1530000000|1500000000
2023-02-04 01:52:05|00792|20751|NYSE FRC|26.39B|26390000000|144.50|1,678,722|-17.39%|39|2023-04-14|15/03/2023||1.43||1410000000|2023-01-13|15/12/2022|1.88|1.8|1400000000|1430000000
2023-02-04 01:52:08|00793|1159417|NYSE OTIS|35.31B|35310000000|84.73|1,977,633|3.52%|17|2023-04-24|15/03/2023||0.8131||3310000000|2023-02-01|15/12/2022|0.75|0.73|3440000000|3350000000
2023-02-04 01:52:11|00794|1135949|NYSE CTVA|43.96B|43960000000|61.50|3,038,088|26.73%|22|2023-05-03|15/03/2023||1.06||4870000000|2023-02-01|15/12/2022|0.16|0.05|3830000000|3790000000
2023-02-04 01:52:14|00795|943143|NASDAQ LBRDK|13.92B|13920000000|93.85|1,325,690|-38.66%|33|2023-05-11|15/03/2023||1.37||247700000|2023-02-17|15/12/2022||1.84||249800000
2023-02-04 01:52:17|00796|995924|NYSE INVH|20.49B|20490000000|33.42|3,523,895|-21.18%|27|2023-04-26|15/03/2023||0.1708||573760000|2023-02-15|15/12/2022||0.1484||566470000
2023-02-04 01:52:20|00797|20790|NYSE SUI|20.29B|20290000000|160.35|577,912|-16.81%|39|2023-04-24|15/03/2023||0.2387||648260000|2023-02-22|15/12/2022||0.11||659180000
2023-02-04 01:52:25|00798|39337|NASDAQ TRMB|14.87B|14870000000|60.30|1,254,279|-14.76%|39|2023-05-03|15/03/2023||0.7433||992030000|2023-02-08|15/12/2022||0.6108||875760000
2023-02-04 01:52:28|00799|955846|NYSE TDOC|5.1B|5100000000|31.43|4,371,233|-56.86%|32|2023-04-26|15/03/2023||-0.4188||652780000|2023-02-21|15/12/2022||-0.2481||632630000
2023-02-04 01:52:31|00800|24297|NYSE TDY|20.31B|20310000000|433.58|210,182|2.57%|39|2023-04-26|15/03/2023||4.44||1370000000|2023-01-25|15/12/2022|4.94|4.53|1420000000|1410000000
2023-02-04 01:52:34|00801|1142204|NYSE AMCR|17.58B|17580000000|12.03|7,247,372|2.3%|23|2023-05-02|15/03/2023||0.1935||3760000000|2023-02-07|15/12/2022||0.1729||3640000000
2023-02-04 01:52:38|00802|17124|NASDAQ SBNY|8.66B|8660000000|138.93|1,303,825|-55.3%|39|2023-04-19|15/03/2023||3.9||667190000|2023-01-17|15/12/2022|4.65|4.88|638700000|687960000
2023-02-04 01:52:41|00803|101848|NYSE ALLY|10.36B|10360000000|34.76|5,952,946|-28.08%|36|2023-04-13|15/03/2023||0.8566||2040000000|2023-01-20|15/12/2022|1.08|0.97|2200000000|2060000000
2023-02-04 01:52:45|00804|39139|NYSE IEX|17.3B|17300000000|229.84|376,412|13.43%|39|2023-04-27|15/03/2023||2.12||803150000|2023-01-31|15/12/2022|2.01|1.97|810700000|772760000
2023-02-04 01:52:48|00805|17251|NASDAQ SSNC|15.52B|15520000000|61.62|1,435,848|-22.91%|39|2023-04-27|15/03/2023||1.19||1330000000|2023-02-07|15/12/2022||1.16||1330000000
2023-02-04 01:52:52|00806|29723|NYSE WAB|19.16B|19160000000|105.53|882,977|18.65%|39|2023-04-27|15/03/2023||1.23||2050000000|2023-02-15|15/12/2022||1.28||2210000000
2023-02-04 01:52:55|00807|1061925|NYSE VICI|35.66B|35660000000|34.51|6,175,571|21.86%|22|2023-05-03|15/03/2023||0.5924||784370000|2023-02-23|15/12/2022||0.5818||747480000
2023-02-04 01:52:58|00808|39171|NYSE CPT|13.18B|13180000000|121.74|834,317|-26.31%|39|2023-05-04|15/03/2023||0.3486||382840000|2023-02-02|15/12/2022|0.42|0.31|375910000|376070000
2023-02-04 01:53:18|00809|20475|NYSE BIO|14.05B|14050000000|470.88|185,257|-24.41%|39|2023-04-27|15/03/2023||3.92||684560000|2023-02-16|15/12/2022||3.47||747260000
2023-02-04 01:53:21|00810|13972|NYSE WOLF|10.16B|10160000000|81.68|2,591,585|-9.54%|39|2023-04-25|15/03/2023||-0.0693||248430000|2023-01-25|15/12/2022|-0.11|-0.13|216100000|225540000
2023-02-04 01:53:24|00811|1073206|NYSE CDAY|11.71B|11710000000|76.20|1,528,564|1.64%|25|2023-05-03|15/03/2023||0.2462||345750000|2023-02-08|15/12/2022||0.1159||325100000
2023-02-04 01:53:27|00812|15579|NASDAQ BMRN|20.85B|20850000000|112.20|1,522,162|27.83%|39|2023-04-26|15/03/2023||0.2255||586780000|2023-02-22|15/12/2022||-0.0578||538650000
2023-02-04 01:53:31|00813|29737|NYSE EVRG|14.15B|14150000000|61.64|2,013,026|-6.36%|39|2023-05-04|15/03/2023||0.5667||1230000000|2023-02-24|15/12/2022||0.1798||927850000
2023-02-04 01:53:34|00814|1096067|NYSE ELAN|6.6B|6600000000|13.87|7,110,768|-43.73%|24|2023-05-08|15/03/2023||0.3329||1150000000|2023-02-23|15/12/2022||0.1308||983650000
2023-02-04 01:53:37|00815|41250|NYSE WPC|17.44B|17440000000|83.78|967,250|8.98%|39|2023-04-28|15/03/2023||||394790000|2023-02-10|15/12/2022||0.62||387860000
2023-02-04 01:53:40|00816|39241|NYSE FNF|12.1B|12100000000|44.45|1,440,355|-12.24%|39|2023-05-09|15/03/2023||0.9383||2490000000|2023-02-22|15/12/2022||1.14||2980000000
2023-02-04 01:53:44|00817|15572|NYSE BLDR|12.11B|12110000000|82.10|1,850,305|18.15%|39|2023-05-09|15/03/2023||1.24||3680000000|2023-02-28|15/12/2022||2.3||4220000000
2023-02-04 01:53:48|00818|20580|NYSE JLL|8.65B|8650000000|181.87|261,298|-28.4%|39|2023-05-09|15/03/2023||2.25||4720000000|2023-02-28|15/12/2022||4.6||5530000000
2023-02-04 01:53:52|00819|19696|NYSE LDOS|13.4B|13400000000|98.06|826,228|8.98%|38|2023-05-02|15/03/2023||1.62||3650000000|2023-02-14|15/12/2022||1.61||3620000000
2023-02-04 01:54:00|00820|1075224|NYSE EQH|11.98B|11980000000|32.35|2,454,266|-3.14%|25|2023-05-08|15/03/2023||1.34||3310000000|2023-02-08|15/12/2022||1.28||3270000000
2023-02-04 01:54:03|00821|39190|NYSE BG||||||40|2023-04-26|15/03/2023||3.13||15920000000|2023-02-08|15/12/2022||3.15||18200000000
2023-02-04 01:54:06|00822|20330|NYSE MPW|7.63B|7630000000|12.79|13,166,576|-42.31%|39|2023-04-27|15/03/2023||0.2838||369380000|2023-02-02|15/12/2022||0.2741||366500000
2023-02-04 01:54:10|00823|24321|NYSE TRGP|16.61B|16610000000|73.41|1,426,208|21.7%|39|2023-05-04|15/03/2023||1.35||5690000000|2023-02-22|15/12/2022||1.31||6180000000
2023-02-04 01:54:14|00824|20844|NYSE ATO|16.52B|16520000000|117.19|884,612|9.75%|39|2023-05-03|15/03/2023||2.51||1700000000|2023-02-07|15/12/2022||1.89||1140000000
2023-02-04 01:54:18|00825|13569|NASDAQ FSLR|17.93B|17930000000|168.19|2,717,005|135.96%|39|2023-04-27|15/03/2023||0.7014||704870000|2023-02-23|15/12/2022||-0.1763||1000000000
2023-02-04 01:54:22|00826|23064|ETR QGEN|11.29B|11290000000|49.54|739,283|1%|35|2023-05-02|15/03/2023||0.4964||486840000|2023-02-07|15/12/2022||0.4709||489920000
2023-02-04 01:54:25|00827|20301|NYSE NLY|11.11B|11110000000|23.750|6,590,095|-22.08%|38|2023-02-08|15/12/2022||0.9288||406190000|2022-10-26|15/09/2022|1.06|0.9904|161400000|423580000
2023-02-04 01:54:29|00828|940831|NASDAQ FWONK|16.79B|16790000000|71.82|966,709|20%|35|2023-05-11|15/03/2023||-0.04||387600000|2023-03-01|15/12/2022||0.1029||742490000
2023-02-04 01:54:32|00829|958243|NASDAQ RUN|5.75B|5750000000|26.96|6,638,042|17.01%|32|2023-05-03|15/03/2023||-0.0201||579160000|2023-02-16|15/12/2022||-0.0052||590970000
2023-02-04 01:54:37|00830|20476|NYSE BKI|9.42B|9420000000|61.10|833,122|-15.08%|27|2023-05-04|15/03/2023||0.5757||389560000|2023-02-14|15/12/2022||0.5826||392810000
2023-02-04 01:54:41|00831|16037|NASDAQ EWBC|11.06B|11060000000|78.47|921,232|-8.64%|39|2023-04-20|15/03/2023||2.22||662500000|2023-01-26|15/12/2022|2.37|2.25|670400000|655230000
2023-02-04 01:54:44|00832|942360|NYSE AMH|14.01B|14010000000|34.61|2,012,979|-12.18%|35|2023-05-04|15/03/2023||0.1275||401860000|2023-02-23|15/12/2022||0.1165||374850000
2023-02-04 01:54:47|00833|21027|NYSE HUBB|12.94B|12940000000|241.23|517,089|30.09%|39|2023-04-25|15/03/2023||2.29||1230000000|2023-01-31|15/12/2022|2.6|2.39|1220000000|1240000000
2023-02-04 01:54:51|00834|39220|NYSE WRB|17.75B|17750000000|66.87|1,251,008|12.78%|39|2023-04-25|15/03/2023||1.21||2530000000|2023-01-26|15/12/2022|1.16|1.11|2430000000|2510000000
2023-02-04 01:54:54|00835|21198|NYSE CUBE|10.52B|10520000000|46.52|2,481,698|-9.86%|39|2023-04-27|15/03/2023||0.2856||254040000|2023-02-23|15/12/2022||0.2956||252450000
2023-02-04 01:54:58|00836|39258|NYSE SCI|11.35B|11350000000|73.81|880,877|18.49%|39|2023-04-26|15/03/2023||0.8828||998750000|2023-02-13|15/12/2022||0.8014||979150000
2023-02-04 01:55:01|00837|9235|NYSE RS|13.81B|13810000000|235.59|364,799|47.47%|39|2023-04-27|15/03/2023||4.92||3700000000|2023-02-16|15/12/2022||4.47||3640000000
2023-02-04 01:55:05|00838|39140|NYSE LEA|8.35B|8350000000|141.12|502,819|-15.25%|39|2023-05-02|15/03/2023||2.58||5330000000|2023-02-02|15/12/2022|2.81|2.59|5370000000|5240000000
2023-02-04 01:55:09|00839|42582|NASDAQ GLPI|14.26B|14260000000|53.82|1,224,552|21.87%|38|2023-04-27|15/03/2023||0.656||344970000|2023-02-16|15/12/2022||0.6266||334330000
2023-02-04 01:55:12|00840|6447|NASDAQ IAC|5B|5000000000|56.26|1,186,306|-55.63%|39|2023-05-08|15/03/2023||-0.6299||1210000000|2023-02-13|15/12/2022||-0.4544||1260000000
2023-02-04 01:55:15|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
2023-02-04 01:55:19|00842|29655|NYSE GWRE|6.22B|6220000000|75.80|1,086,411|-21.37%|38|2023-03-07|15/01/2023||-0.0224||223000000|2022-12-06|15/10/2022|-0.12|-0.39|195300000|191820000
2023-02-04 01:55:22|00843|13961|NYSE WTRG|12.3B|12300000000|46.90|1,000,858|-2.25%|39|2023-05-09|15/03/2023||0.7767||687900000|2023-02-27|15/12/2022||0.431||573230000
2023-02-04 01:55:26|00844|39165|NYSE LII|9.73B|9730000000|274.79|318,927|2.25%|40|2023-04-24|15/03/2023||2.53||1030000000|2023-01-31|15/12/2022|2.63|2.55|1090000000|1100000000
2023-02-04 01:55:29|00845|20553|NYSE LSI|9.51B|9510000000|110.58|641,267|-19.13%|39|2023-05-03|15/03/2023||1.05||274260000|2023-02-22|15/12/2022||1.06||269370000
2023-02-04 01:55:32|00846|40058|NASDAQ CONE|11.71B|11710000000|90.36|2,797,639|0.89%|36|2022-08-03|15/06/2022||0.04||320980000|2022-05-04|15/03/2022||0.02||315170000
2023-02-04 01:55:36|00847|7972|NYSE CLF|11.13B|11130000000|21.60|11,868,887|15.2%|39|2023-04-21|15/03/2023||0.2302||5060000000|2023-02-14|15/12/2022||-0.2063||5240000000
2023-02-04 01:55:39|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
2023-02-04 01:55:41|00849|1123969|NASDAQ TW|16.87B|16870000000|71.97|959,969|-14.03%|19|2023-05-11|15/03/2023||0.5363||329150000|2023-02-02|15/12/2022|0.49|0.46|293000000|293260000
2023-02-04 01:55:46|00850|20803|NYSE CLVT|7.55B|7550000000|11.19|7,232,620|-24.44%|39|2023-05-08|15/03/2023||0.1715||624470000|2023-03-01|15/12/2022||0.1802||650040000
2023-02-04 01:55:49|00851|24357|NYSE WSO||||||39|2023-04-20|15/03/2023||2.46||1550000000|2023-02-16|15/12/2022||2.12||1610000000
2023-02-04 01:55:52|00852|39217|NYSE AFG|11.49B|11490000000|135.05|381,112|2.13%|39|2023-05-03|15/03/2023||3.02||1610000000|2023-02-01|15/12/2022|2.99|2.86|1930000000|1550000000
2023-02-04 01:55:55|00853|254|NYSE AA|9.33B|9330000000|52.74|5,094,678|-15.94%|27|2023-04-19|15/03/2023||0.143||2750000000|2023-01-18|15/12/2022|-0.7|-0.67|2700000000|2660000000
2023-02-04 01:55:59|00854|41235|NYSE REXR|12.31B|12310000000|65.19|1,475,532|-10.69%|39|2023-04-18|15/03/2023||0.26||185080000|2023-02-08|15/12/2022||0.2225||175960000
2023-02-04 01:56:03|00855|20451|NYSE KNX|9.93B|9930000000|62.04|1,996,074|9.34%|39|2023-04-19|15/03/2023||0.9354||1730000000|2023-01-26|15/12/2022|1|1.11|1740000000|1800000000
2023-02-04 01:56:06|00856|39189|NASDAQ DOX|11.21B|11210000000|92.82|615,631|20.42%|39|2023-05-11|15/03/2023||1.45||1210000000|2023-01-31|15/12/2022|1.45|1.32|1190000000|1170000000
2023-02-04 01:56:15|00857|39169|NYSE ACM|12.15B|12150000000|87.64|799,540|26.78%|39|2023-05-09|15/03/2023||0.8966||1650000000|2023-02-06|15/12/2022||0.8161||1570000000
2023-02-04 01:56:22|00858|6446|NYSE CIEN|7.48B|7480000000|50.32|1,831,134|-21.79%|38|2023-03-07|15/01/2023||0.3553||957440000|2022-12-08|15/10/2022|0.61|0.08|971000000|846920000
2023-02-04 01:56:25|00859|39146|NYSE UGI|8.78B|8780000000|41.98|1,282,568|-3.61%|39|2023-05-03|15/03/2023||1.9||3370000000|2023-02-01|15/12/2022|1.14|0.94|2760000000|2810000000
2023-02-04 01:56:28|00860|1011774|NYSE VST|9.09B|9090000000|22.88|3,224,908|4.71%|25|2023-05-05|15/03/2023||0.592||3400000000|2023-03-02|15/12/2022||1.26||7330000000
2023-02-04 01:56:32|00861|39289|NYSE OC|9.43B|9430000000|101.00|908,740|12.85%|40|2023-04-26|15/03/2023||2.38||2330000000|2023-02-15|15/12/2022||2.39||2250000000
2023-02-04 01:56:35|00862|32537|NASDAQ CG|13.6B|13600000000|37.40|2,935,064|-24.67%|40|2023-04-27|15/03/2023||0.8284||1020000000|2023-02-07|15/12/2022||0.942||1030000000
2023-02-04 01:56:39|00863|39302|NYSE ST|8.17B|8170000000|53.29|1,287,855|-4.02%|39|2023-04-25|15/03/2023||0.8512||997410000|2023-01-31|15/12/2022|0.96|0.8755|1010000000|999700000
2023-02-04 01:56:43|00864|8266|NYSE FHN|13.25B|13250000000|24.69|5,224,817|42.06%|40|2023-04-18|15/03/2023||0.4933||867830000|2023-01-18|15/12/2022|0.51|0.52|882000000|872730000
2023-02-04 01:56:47|00865|41195|NYSE BERY|7.84B|7840000000|64.30|1,017,115|1.29%|39|2023-05-04|15/03/2023||1.96||3560000000|2023-02-02|15/12/2022|1.3|1.28|3060000000|3340000000
2023-02-04 01:56:50|00866|8202|NYSE ITT|7.63B|7630000000|92.40|429,191|-0.13%|40|2023-05-05|15/03/2023||1.16||770590000|2023-02-09|15/12/2022||1.24||767000000
2023-02-04 01:56:53|00867|976456|NASDAQ LSXMK|12.1B|12100000000|37.06|829,855|-23.21%|29|2023-05-05|15/03/2023||0.65||2250000000|2023-02-24|15/12/2022||0.6127||2320000000
2023-02-04 01:56:58|00868|1173555|NYSE OGN|7.58B|7580000000|29.76|1,986,675|-9.6%|11|2023-05-04|15/03/2023||1.29||1550000000|2023-02-16|15/12/2022||0.9143||1490000000
2023-02-04 01:57:01|00869|48388|NYSE ARMK|11.33B|11330000000|43.96|2,462,508|25.35%|38|2023-05-09|15/03/2023||0.366||4380000000|2023-02-07|15/12/2022||0.4255||4540000000
2023-02-04 01:57:07|00870|16200|NASDAQ GNTX|7.09B|7090000000|30.22|1,060,191|-4%|39|2023-04-21|15/03/2023||0.402||510250000|2023-01-27|15/12/2022|0.37|0.39|493600000|502870000
2023-02-04 01:57:11|00871|32374|NASDAQ UTHR|11.52B|11520000000|252.80|355,093|27.22%|39|2023-05-03|15/03/2023||5.1||557670000|2023-02-22|15/12/2022||4.66||522320000
2023-02-04 01:57:15|00872|39170|NYSE ARW|8.13B|8130000000|132.51|470,660|3.77%|39|2023-05-04|15/03/2023||4.25||8380000000|2023-02-02|15/12/2022|5.69|5.69|9320000000|9330000000
2023-02-04 01:57:18|00873|20979|NYSE ATR||||||39|2023-04-27|15/03/2023||0.8803||812820000|2023-02-16|15/12/2022||0.7894||775640000
2023-02-04 01:57:24|00874|942640|NYSE STOR|9.09B|9090000000|32.21|2,904,801|3.7%|34|2023-05-04|15/03/2023||0.29||225260000|2023-02-23|15/12/2022||0.275||222260000
2023-02-04 01:57:28|00875|39283|NYSE KRC|4.78B|4780000000|40.64|919,349|-38.81%|39|2023-04-26|15/03/2023||0.48||280400000|2023-02-01|15/12/2022|1.17|0.5227|284300000|278110000
2023-02-04 01:57:31|00876|15358|NASDAQ AGNC|6.84B|6840000000|11.96|11,578,947|-15.83%|39|2023-04-26|15/03/2023||0.6023||407120000|2023-01-30|15/12/2022|0.74|0.65|347000000|401410000
2023-02-04 01:57:35|00877|39257|NYSE NNN|8.44B|8440000000|47.22|976,891|8.13%|39|2023-05-02|15/03/2023||0.475||196900000|2023-02-09|15/12/2022||0.476||195590000
2023-02-04 01:57:38|00878|1168293|NYSE AIRC|6.22B|6220000000|38.76|892,272|-27.4%|12|2023-04-27|15/03/2023||0.08||199320000|2023-02-09|15/12/2022||0.1988||202500000
2023-02-04 01:57:41|00879|16417|NASDAQ JAZZ|9.8B|9800000000|155.64|553,861|11.48%|39|2023-05-09|15/03/2023||4.18||878470000|2023-02-28|15/12/2022||4.47||973850000
2023-02-04 01:57:43|00880|1010884|NYSE JHG|4.81B|4810000000|29.14|1,119,795|-22.19%|27|2023-05-04|15/03/2023||0.4552||441470000|2023-02-02|15/12/2022|0.61|0.41|515200000|441590000
2023-02-04 01:58:02|00881|32506|NYSE DKS|11.3B|11300000000|135.75|1,545,340|21.35%|39|2023-03-07|15/01/2023||2.9||3430000000|2022-11-22|15/10/2022|2.45|2.2|2960000000|2670000000
2023-02-04 01:58:06|00882|8130|NYSE NYT|6.06B|6060000000|36.66|946,436|-11.83%|40|2023-05-03|15/03/2023||0.189||535000000|2023-02-08|15/12/2022||0.4323||646170000
2023-02-04 01:58:09|00883|15668|NASDAQ CBSH|8.5B|8500000000|67.80|365,280|2.96%|39|2023-04-18|15/03/2023||0.9486||390460000|2023-01-19|15/12/2022|1.04|1.02|391470000|394970000
2023-02-04 01:58:17|00884|20189|NYSE FR|7.27B|7270000000|53.80|871,615|-11.83%|39|2023-04-19|15/03/2023||0.265||143140000|2023-02-08|15/12/2022||0.2604||135980000
2023-02-04 01:58:20|00885|39274|NYSE FAF|6.5B|6500000000|62.84|599,160|-16.7%|39|2023-04-27|15/03/2023||0.825||1600000000|2023-02-09|15/12/2022||1.24||1840000000
2023-02-04 01:58:24|00886|979017|NYSE USFD|8.47B|8470000000|37.71|1,389,567|5.96%|28|2023-05-09|15/03/2023||0.4302||8440000000|2023-02-16|15/12/2022||0.5341||8520000000
2023-02-04 01:58:28|00887|13090|NYSE OSK|6.92B|6920000000|105.69|422,296|-6.08%|40|2023-04-26|15/03/2023||1.36||2090000000|2023-01-31|15/12/2022|1.6|1.78|2200000000|2180000000
2023-02-04 01:58:32|00888|1058014|NYSE COLD|8.58B|8580000000|31.84|1,236,781|13.92%|25|2023-05-04|15/03/2023||-0.03||712100000|2023-02-16|15/12/2022||0.034||771580000
2023-02-04 01:58:37|00889|20214|NYSE RGA|9.46B|9460000000|142.03|424,068|28.27%|39|2023-05-04|15/03/2023||3.36||4150000000|2023-02-02|15/12/2022|2.99|3.76|4380000000|4290000000
2023-02-04 01:58:42|00890|20664|NYSE SF|7.16B|7160000000|67.47|599,067|-11.33%|39|2023-05-03|15/03/2023||1.62||1160000000|2023-01-25|15/12/2022|1.58|1.64|1120000000|1140000000
2023-02-04 01:58:45|00891|16937|NASDAQ PNFP|6.21B|6210000000|81.91|448,866|-15.33%|39|2023-04-17|15/03/2023||1.81||424550000|2023-01-18|15/12/2022|1.76|2.02|401780000|429430000
2023-02-04 01:58:48|00892|16499|NASDAQ LFUS|6.72B|6720000000|271.46|96,523|5.62%|39|2023-05-02|15/03/2023||3.38||614190000|2023-02-01|15/12/2022|3.34|3.27|613300000|614150000
2023-02-04 01:58:52|00893|39216|NYSE ACC|9.15B|9150000000|65.45|2,469,500|26.33%|37|2022-10-24|15/09/2022||-0.0039||241180000|2022-07-25|15/06/2022|0.03|0.0456|245700000|233280000
2023-02-04 01:58:55|00894|29656|NYSE HTA|6.81B|6810000000|29.20|64,618,076|-8.95%|37|2022-10-26|15/09/2022||0.1101||200640000|2022-08-03|15/06/2022||0.1082||199580000
2023-02-04 01:58:59|00895|20191|NYSE HII|8.66B|8660000000|216.97|391,574|18.22%|39|2023-05-04|15/03/2023||3.41||2620000000|2023-02-09|15/12/2022||3.3||2690000000
2023-02-04 01:59:02|00896|15649|NASDAQ CASY|8.34B|8340000000|223.78|252,930|19.41%|38|2023-03-06|15/01/2023||1.81||3520000000|2022-12-06|15/10/2022|3.67|2.93|3980000000|4060000000
2023-02-04 01:59:06|00897|20479|NYSE CFR|8.29B|8290000000|129.22|400,942|-7.03%|39|2023-04-27|15/03/2023||2.67||504600000|2023-01-26|15/12/2022|2.91|2.76|529570000|493420000
2023-02-04 01:59:09|00898|41215|NYSE VOYA|6.74B|6740000000|69.39|1,321,648|0.8%|39|2023-05-09|15/03/2023||1.73||1620000000|2023-02-07|15/12/2022||1.57||1550000000
2023-02-04 01:59:12|00899|1167588|NASDAQ CNXC|7.65B|7650000000|149.86|207,159|-25%|12|2023-03-22|15/02/2023||2.8||1640000000|2023-01-19|15/11/2022|3.01|3.33|1640000000|1680000000
2023-02-04 01:59:15|00900|48377|NYSE BRX|7.06B|7060000000|23.52|2,374,866|-6.7%|38|2023-05-01|15/03/2023||0.23||292980000|2023-02-13|15/12/2022||0.201||307950000
2023-02-04 01:59:18|00901|20383|NYSE STWD||||||39|2023-05-03|15/03/2023||0.5347||405950000|2023-03-01|15/12/2022||0.4988||365090000
2023-02-04 01:59:22|00902|39242|NYSE ORI|7.8B|7800000000|26.28|1,431,593|0.19%|39|2023-04-27|15/03/2023||0.45||1760000000|2023-01-26|15/12/2022|0.8|0.56|2000000000|1860000000
2023-02-04 01:59:26|00903|8185|NYSE X|7.04B|7040000000|30.05|7,097,515|36.34%|36|2023-04-27|15/03/2023||0.0079||3600000000|2023-02-02|15/12/2022|0.87|0.54|4340000000|4010000000
2023-02-04 01:59:29|00904|20459|NYSE PB|7.14B|7140000000|78.25|434,090|6.69%|39|2023-04-26|15/03/2023||1.35||304550000|2023-01-25|15/12/2022|1.51|1.5|293860000|297880000
2023-02-04 01:59:33|00905|13992|NASDAQ RGLD|8.17B|8170000000|124.49|455,550|22.29%|39|2023-05-04|15/03/2023||0.8815||171740000|2023-02-08|15/12/2022||0.7814||151610000
2023-02-04 01:59:36|00906|958233|NASDAQ LITE|4.22B|4220000000|61.94|1,070,383|-28.29%|31|2023-05-03|15/03/2023||1.02||469170000|2023-02-09|15/12/2022||1.33||507140000
2023-02-04 01:59:39|00907|1152333|NYSE NVST|6.71B|6710000000|41.21|1,731,884|-4.56%|19|2023-05-03|15/03/2023||0.4535||647120000|2023-02-08|15/12/2022||0.4878||658400000
2023-02-04 01:59:42|00908|39180|NYSE OGE|7.78B|7780000000|38.80|1,077,045|1.33%|39|2023-05-04|15/03/2023||0.28||687030000|2023-02-23|15/12/2022||0.1546||686000000
2023-02-04 01:59:46|00909|29707|NYSE VAC|6.2B|6200000000|161.85|393,660|0.67%|39|2023-05-04|15/03/2023||2.32||1130000000|2023-02-22|15/12/2022||2.79||1210000000
2023-02-04 01:59:50|00910|39186|NYSE HUN|6.35B|6350000000|33.10|1,856,413|-8.84%|39|2023-04-27|15/03/2023||0.3395||1700000000|2023-02-21|15/12/2022||0.1138||1550000000
2023-02-04 01:59:53|00911|17148|NASDAQ SEIC||||||39|2023-04-19|15/03/2023||0.828||466100000|2023-01-25|15/12/2022|0.83|0.8|456600000|454510000
2023-02-04 01:59:57|00912|17585|NASDAQ WWD|6.2B|6200000000|103.84|328,587|-6.15%|39|2023-05-01|15/03/2023||0.82||650820000|2023-01-30|15/12/2022|0.49|0.632|618620000|599000000
2023-02-04 02:00:00|00913|17440|NYSE UHAL|13.46B|13460000000|68.72|441,902|14.36%|39|2023-05-24|15/03/2023||0.66||1230000000|2023-02-08|15/12/2022||1.45||1610000000
2023-02-04 02:00:04|00914|39245|NYSE OHI|6.93B|6930000000|28.72|2,134,700|1.13%|39|2023-05-08|15/03/2023||0.4133||195580000|2023-02-02|15/12/2022|0.73|0.55|144850000|210140000
2023-02-04 02:00:08|00915|20749|NYSE EXP|5.48B|5480000000|148.64|251,579|3.56%|39|2023-05-18|15/03/2023||2.16||453980000|2023-01-26|15/12/2022|3.2|3.24|511490000|534410000
2023-02-04 02:00:12|00916|20565|NYSE CACI|7.16B|7160000000|304.72|140,674|20.02%|39|2023-04-26|15/03/2023||4.66||1670000000|2023-01-25|15/12/2022|4.28|4.39|1600000000|1600000000
2023-02-04 02:00:15|00917|39324|NASDAQ BPOP|5.15B|5150000000|70.80|502,138|-21.62%|39|2023-04-25|15/03/2023||2.38||732260000|2023-01-25|15/12/2022|3.56|2.63|718030000|743480000
2023-02-04 02:00:18|00918|39240|NYSE INGR|6.68B|6680000000|102.24|277,702|17.75%|39|2023-05-04|15/03/2023||2.06||2050000000|2023-02-08|15/12/2022||1.44||2030000000
2023-02-04 02:00:22|00919|21040|NYSE PRI|6.07B|6070000000|164.65|118,379|8.63%|39|2023-05-03|15/03/2023||2.86||713980000|2023-02-23|15/12/2022||2.93||696170000
2023-02-04 02:00:26|00920|29665|NYSE POST|5.6B|5600000000|95.35|451,239|-9.53%|39|2023-05-04|15/03/2023||0.6963||1530000000|2023-02-02|15/12/2022|1.08|0.68|1600000000|1490000000
2023-02-04 02:00:29|00921|989528|NYSE VVV|6.31B|6310000000|36.16|1,472,995|10.75%|27|2023-04-26|15/03/2023||0.2477||341570000|2023-02-07|15/12/2022||0.2253||338330000
2023-02-04 02:00:32|00922|39177|NYSE DEI|3.49B|3490000000|16.98|1,867,500|-45.87%|39|2023-05-02|15/03/2023||0.14||256960000|2023-02-07|15/12/2022||0.1326||257020000
2023-02-04 02:00:35|00923|1075387|NYSE NVT|6.7B|6700000000|40.25|871,357|16.9%|26|2023-04-27|15/03/2023||0.532||708840000|2023-02-07|15/12/2022||0.5829||709210000
2023-02-04 02:00:40|00924|48391|NYSE OMF|5.35B|5350000000|43.73|1,236,596|-15.33%|38|2023-04-27|15/03/2023||1.74||1030000000|2023-02-07|15/12/2022||1.51||1070000000
2023-02-04 02:00:43|00925|16321|NASDAQ IBKR|35.31B|35310000000|84.18|1,062,509|19.9%|39|2023-04-18|15/03/2023||1.27||973670000|2023-01-17|15/12/2022|1.3|1.17|958000000|912830000
2023-02-04 02:00:46|00926|16855|NASDAQ OZK|5.68B|5680000000|48.26|804,187|1.77%|39|2023-04-20|15/03/2023||1.4||338790000|2023-01-19|15/12/2022|1.34|1.32|360030000|343030000
2023-02-04 02:00:50|00927|20882|NYSE MDU|6.31B|6310000000|31.01|736,952|7.23%|40|2023-05-03|15/03/2023||0.27||1400000000|2023-02-09|15/12/2022||0.5233||1500000000
2023-02-04 02:00:54|00928|20726|NYSE SON|6.04B|6040000000|61.93|414,100|8.73%|39|2023-04-20|15/03/2023||1.35||1890000000|2023-02-08|15/12/2022||1.25||1780000000
2023-02-04 02:00:57|00929|39133|NYSE ENOV|3.53B|3530000000|65.25|332,565|-6.46%|39|2023-05-09|15/03/2023||0.4879||394500000|2023-02-21|15/12/2022||0.6777||415790000
2023-02-04 02:01:01|00930|20572|NYSE CUZ|4.1B|4100000000|27.07|1,231,757|-29.58%|39|2023-04-26|15/03/2023||0.21||195930000|2023-02-09|15/12/2022||0.1198||194440000
2023-02-04 02:01:07|00931|16700|NASDAQ NATI|6.99B|6990000000|53.50|1,423,519|31.9%|39|2023-04-27|15/03/2023||0.48||419620000|2023-01-31|15/12/2022|0.63|0.62|448000000|452810000
2023-02-04 02:01:11|00932|20632|NYSE EVR|5.84B|5840000000|134.23|409,014|4.72%|39|2023-04-26|15/03/2023||2.01||553660000|2023-02-01|15/12/2022|3.5|2.52|836700000|676190000
2023-02-04 02:01:14|00933|39244|NYSE NYCB|6.84B|6840000000|10.08|10,541,512|-12.04%|39|2023-04-26|15/03/2023||0.2525||618380000|2023-01-31|15/12/2022|0.25|0.2|577000000|408240000
2023-02-04 02:01:18|00934|41242|NYSE SRC|6.06B|6060000000|43.38|702,063|-6.35%|39|2023-05-02|15/03/2023||0.3722||185370000|2023-02-28|15/12/2022||0.3671||182870000
2023-02-04 02:01:22|00935|39293|NYSE MAN|4.59B|4590000000|90.82|300,051|-14.32%|39|2023-04-18|15/03/2023||1.54||4530000000|2023-01-31|15/12/2022|2.08|2.12|4800000000|4760000000
2023-02-04 02:01:25|00936|20812|NYSE DLB|8.29B|8290000000|86.41|409,155|1.31%|39|2023-05-03|15/03/2023||0.6436||334940000|2023-02-02|15/12/2022|1.11|0.5|334900000|307940000
2023-02-04 02:01:29|00937|16859|NASDAQ PACW|3.46B|3460000000|29.36|1,283,651|-37.81%|39|2023-04-18|15/03/2023||0.9019||361740000|2023-01-26|15/12/2022|0.33|0.98|303980000|376250000
2023-02-04 02:01:34|00938|8089|NASDAQ SLM|3.79B|3790000000|15.14|1,556,558|-22.56%|39|2023-04-26|15/03/2023||0.7392||377000000|2023-02-01|15/12/2022|-0.33|0.46|340000000|349570000
2023-02-04 02:01:38|00939|101886|NYSE ESI|5.24B|5240000000|21.65|1,133,595|-6.32%|35|2023-04-26|15/03/2023||0.3103||616290000|2023-02-21|15/12/2022||0.2835||591560000
2023-02-04 02:01:41|00940|15321|NASDAQ ACHC|7.37B|7370000000|80.96|572,254|54.12%|39|2023-05-02|15/03/2023||0.7287||674140000|2023-02-23|15/12/2022||0.7494||660390000
2023-02-04 02:01:45|00941|7865|NYSE AN|6.78B|6780000000|136.88|791,870|27.5%|39|2023-04-20|15/03/2023||5.42||6500000000|2023-02-17|15/12/2022||5.76||6520000000
2023-02-04 02:01:48|00942|1162794|NYSE ACI|11.45B|11450000000|21.40|2,568,579|0.1%|17|2023-04-12|15/02/2023||0.6685||18150000000|2023-01-10|15/11/2022|0.87|0.67|18200000000|17590000000
2023-02-04 02:01:52|00943|21174|NYSE MTZ|7.61B|7610000000|98.66|650,117|16.65%|39|2023-05-04|15/03/2023||-0.1548||2590000000|2023-02-23|15/12/2022||0.9843||2910000000
2023-02-04 02:01:55|00944|7860|NYSE ASH|5.72B|5720000000|105.31|407,323|9.66%|39|2023-04-25|15/03/2023||1.56||633520000|2023-01-31|15/12/2022|0.97|1.02|525000000|537890000
2023-02-04 02:01:59|00945|29718|NYSE VMI|6.9B|6900000000|323.67|98,555|52.44%|39|2023-04-19|15/03/2023||3.3||1050000000|2023-02-15|15/12/2022||3.57||1060000000
2023-02-04 02:02:03|00946|24313|NYSE WBS|9.59B|9590000000|55.09|983,548|-6.96%|39|2023-04-20|15/03/2023||1.63||715170000|2023-01-26|15/12/2022|1.6|1.66|704600000|706470000
2023-02-04 02:02:06|00947|1137416|NASDAQ CHNG|9.03B|9030000000|27.49|6,020,511|43.85%|21|2023-02-02|15/12/2022||0.3347||886830000|2022-11-16|15/09/2022||0.2213||840100000
2023-02-04 02:02:10|00948|20590|NYSE NFG|5.45B|5450000000|59.68|523,305|-2.9%|39|2023-05-04|15/03/2023||1.78||688970000|2023-02-02|15/12/2022|1.84|1.76|658860000|602220000
2023-02-04 02:02:14|00949|20743|NYSE CW|6.53B|6530000000|169.63|191,146|28.45%|39|2023-05-03|15/03/2023||1.46||594000000|2023-02-21|15/12/2022||2.91||752210000
2023-02-04 02:02:18|00950|39290|NYSE RYN|5.38B|5380000000|36.00|395,157|-3.07%|39|2023-05-03|15/03/2023||0.19||250600000|2023-02-01|15/12/2022|0.11|0.13|214900000|207680000
2023-02-04 02:02:22|00951|8319|NYSE MTG|4.19B|4190000000|14.17|3,010,570|-6.96%|40|2023-05-03|15/03/2023||0.5202||294810000|2023-02-01|15/12/2022|0.64|0.53|292300000|295440000
2023-02-04 02:02:25|00952|20853|NYSE CLH|7.13B|7130000000|131.91|323,145|44.59%|39|2023-05-03|15/03/2023||0.9333||1220000000|2023-02-22|15/12/2022||1.32||1240000000
2023-02-04 02:02:30|00953|21120|NYSE IDA|5.36B|5360000000|106.07|215,009|-2.44%|39|2023-05-04|15/03/2023||0.8533||316750000|2023-02-16|15/12/2022||0.835||284820000
2023-02-04 02:02:33|00954|48373|NYSE SAIC|5.68B|5680000000|104.08|343,914|24.39%|36|2023-03-30|15/01/2023||1.66||1850000000|2022-12-05|15/10/2022|1.9|1.74|1910000000|1870000000
2023-02-04 02:02:36|00955|20976|NYSE AL|4.96B|4960000000|44.73|436,491|14.4%|39|2023-05-04|15/03/2023||1.15||627770000|2023-02-16|15/12/2022||0.9915||590830000
2023-02-04 02:02:39|00956|1130931|NYSE FSLY|1.37B|1370000000|11.32|3,174,530|-55.71%|18|2023-05-03|15/03/2023||-0.1195||115910000|2023-02-15|15/12/2022||-0.1274||114630000
2023-02-04 02:02:44|00957|17579|NASDAQ WTFC|5.77B|5770000000|94.87|437,671|-3.73%|39|2023-04-17|15/03/2023||2.58||572690000|2023-01-18|15/12/2022|2.23|2.58|550700000|553610000
2023-02-04 02:02:48|00958|21119|NYSE HXL|5.86B|5860000000|69.76|532,444|33.23%|39|2023-04-24|15/03/2023||0.3567||430190000|2023-01-25|15/12/2022|0.4|0.33|429000000|403170000
2023-02-04 02:02:52|00959|21155|NYSE CR|6.69B|6690000000|119.31|288,190|17.32%|40|2023-04-24|15/03/2023||1.9||817290000|2023-01-23|15/12/2022|2.13|1.9|824000000|841650000
2023-02-04 02:02:56|00960|41323|NASDAQ PINC|3.96B|3960000000|33.32|495,301|-11.17%|39|2023-05-02|15/03/2023||0.6872||363630000|2023-02-07|15/12/2022||0.6622||350740000
2023-02-04 02:03:00|00961|16070|NASDAQ FCNCA|11.29B|11290000000|778.13|81,968|1%|36|2023-04-26|15/03/2023||23.11||1110000000|2023-01-26|15/12/2022|20.94|22.98|1100000000|1110000000
2023-02-04 02:03:03|00962|39282|NYSE HFC|5.87B|5870000000|36.39|4,258,144|1.28%|35|2022-05-04|15/03/2022||0.4106||4120000000|2022-02-23|15/12/2021|-0.11|-0.1309|5620000000|4130000000
2023-02-04 02:03:06|00963|103913|NYSE TMX|4.6B|4600000000|37.87|1,466,861|-12.48%|34|2023-02-28|15/12/2022||0.245||495990000|2022-10-20|15/09/2022||0.405||544820000
2023-02-04 02:03:09|00964|39288|NYSE FLO|5.81B|5810000000|27.53|1,948,667|-3.67%|39|2023-05-17|15/03/2023||0.4355||1500000000|2023-02-09|15/12/2022|0.19|0.232|1160000000|1110000000
2023-02-04 02:03:13|00965|954872|NYSE UNVR|5.73B|5730000000|35.14|1,595,757|27.78%|32|2023-05-11|15/03/2023||0.7453||2670000000|2023-02-21|15/12/2022||0.5304||2660000000
2023-02-04 02:03:16|00966|41225|NYSE RITM|4.48B|4480000000|9.46|4,723,326|-7.62%|35|2023-05-03|15/03/2023||0.3078||805110000|2023-02-08|15/12/2022||0.2984||746890000
2023-02-04 02:03:20|00967|17447|NASDAQ UMPQ|4.21B|4210000000|19.38|1,713,833|-4.39%|39|2023-04-19|15/03/2023||0.21||479380000|2023-01-23|15/12/2022|0.38|0.5367|339680000|357000000
2023-02-04 02:03:25|00968|21140|NYSE SNX|9.94B|9940000000|104.95|338,114|0.41%|38|2023-03-29|15/02/2023||2.85||15770000000|2023-01-10|15/11/2022|3.44|2.93|16200000000|15790000000
2023-02-04 02:03:28|00969|13943|NYSE LAZ|3.47B|3470000000|40.42|728,270|-5.49%|40|2023-04-27|15/03/2023||0.6339||599440000|2023-02-02|15/12/2022|0.69|0.8|712390000|668610000
2023-02-04 02:03:32|00970|6403|NASDAQ JBLU|2.83B|2830000000|8.73|9,787,783|-39.46%|39|2023-04-25|15/03/2023||-0.2999||2280000000|2023-01-26|15/12/2022|0.22|0.2|2420000000|2410000000
2023-02-04 02:03:36|00971|20819|NYSE FCN|5.55B|5550000000|164.63|244,769|13.75%|39|2023-04-27|15/03/2023||1.67||766740000|2023-02-28|15/12/2022||1.34||738820000
2023-02-04 02:03:42|00972|39265|NYSE HIW|3.31B|3310000000|30.80|739,469|-28.1%|39|2023-04-25|15/03/2023||0.25||212860000|2023-02-07|15/12/2022||0.2733||210470000
2023-02-04 02:03:45|00973|17009|NASDAQ QDEL|5.92B|5920000000|89.70|624,209|-10.01%|39|2023-05-03|15/03/2023||1.48||727370000|2023-02-15|15/12/2022||1.43||775510000
2023-02-04 02:03:49|00974|16317|NASDAQ IART|4.98B|4980000000|59.61|448,608|-6.86%|39|2023-04-26|15/03/2023||0.7922||382690000|2023-02-22|15/12/2022||0.8938||397520000
2023-02-04 02:03:52|00975|16329|NASDAQ ICUI|4.73B|4730000000|197.09|181,230|-6.59%|39|2023-05-08|15/03/2023||1.29||561800000|2023-02-23|15/12/2022||1.56||578770000
2023-02-04 02:03:56|00976|994770|NYSE PK||||||27|2023-05-04|15/03/2023||0.095||620970000|2023-02-22|15/12/2022||0.0805||652800000
2023-02-04 02:04:00|00977|9254|NYSE CRI|3.2B|3200000000|84.26|599,338|-5.43%|39|2023-04-27|15/03/2023||1.44||732000000|2023-02-24|15/12/2022||1.76||870250000
2023-02-04 02:04:03|00978|13973|NASDAQ CRUS|5.64B|5640000000|102.38|506,979|24.25%|38|2023-05-02|15/03/2023||0.8377||371990000|2023-02-02|15/12/2022|2.4|1.99|590600000|543970000
2023-02-04 02:04:06|00979|1174995|NYSE DTM|5.31B|5310000000|54.81|568,707|5.73%|12|2023-05-04|15/03/2023||0.9592||240740000|2023-02-24|15/12/2022||0.9796||232270000
2023-02-04 02:04:09|00980|39303|NYSE TKR|6.32B|6320000000|86.77|534,587|28.49%|39|2023-05-03|15/03/2023||1.79||1170000000|2023-02-06|15/12/2022||1.09||1090000000
2023-02-04 02:04:13|00981|8087|NYSE R|4.92B|4920000000|98.02|347,839|35.27%|40|2023-04-26|15/03/2023||2.91||2930000000|2023-02-15|15/12/2022||3.5||3020000000
2023-02-04 02:04:17|00982|29682|NYSE THG|5.07B|5070000000|142.40|164,277|0.82%|39|2023-05-02|15/03/2023||2.75||1370000000|2023-02-01|15/12/2022|-1.05|-1.05|1330000000|1300000000
2023-02-04 02:04:20|00983|958239|NASDAQ OLLI|3.49B|3490000000|56.15|1,235,987|20.47%|32|2023-03-22|15/01/2023||0.7954||541950000|2022-12-01|15/10/2022|0.37|0.4|418100000|429500000
2023-02-04 02:04:23|00984|976454|NASDAQ LSXMA|12.18B|12180000000|37.30|650,181|-22.57%|29|2023-05-05|15/03/2023||0.65||2250000000|2023-02-24|15/12/2022||0.6352||2320000000
2023-02-04 02:04:27|00985|20204|NYSE HE|4.75B|4750000000|43.36|332,924|2.65%|40|2023-05-09|15/03/2023||0.39|||2023-02-14|15/12/2022||0.5433||380710000
2023-02-04 02:04:31|00986|20344|NYSE SPB|2.74B|2740000000|67.30|634,840|-24.1%|40|2023-05-05|15/03/2023||0.478||813060000|2023-02-10|15/12/2022||-0.2971||750780000
2023-02-04 02:04:34|00987|20291|NYSE HPP|1.59B|1590000000|11.23|2,279,795|-52.27%|39|2023-05-04|15/03/2023||-0.09||264080000|2023-02-08|15/12/2022||0.0333||274930000
2023-02-04 02:04:38|00988|39259|NYSE AXS|5.1B|5100000000|60.27|468,297|6.43%|39|2023-04-26|15/03/2023||1.88||1470000000|2023-01-25|15/12/2022|1.95|1.75|1100000000|1290000000
2023-02-04 02:04:41|00989|20870|NYSE H||||||39|2023-05-03|15/03/2023||0.4889||1510000000|2023-02-16|15/12/2022||0.3259||1500000000
2023-02-04 02:04:44|00990|943142|NASDAQ LBRDA|13.97B|13970000000|94.20|219,934|-36.75%|33|2023-05-11|15/03/2023||1.31||247700000|2023-02-17|15/12/2022||1.88||249800000
2023-02-04 02:04:48|00991|21229|NYSE FNB|5.08B|5080000000|14.47|2,458,957|9.95%|39|2023-04-25|15/03/2023||0.3875||403820000|2023-01-23|15/12/2022|0.44|0.42|415500000|398770000
2023-02-04 02:04:51|00992|20262|NYSE EPR|3.2B|3200000000|42.69|534,188|-2.51%|39|2023-05-03|15/03/2023||0.61||137940000|2023-02-22|15/12/2022||0.5916||141940000
2023-02-04 02:04:55|00993|6489|NASDAQ QRTEA||||||40|2023-05-11|15/03/2023||-0.0166||2960000000|2023-03-01|15/12/2022||0.1746||3510000000
2023-02-04 02:04:58|00994|21188|NASDAQ AVT||||||39|2023-04-27|15/03/2023||1.73||6170000000|2023-02-01|15/12/2022|2|1.86|6700000000|6540000000
2023-02-04 02:05:01|00995|1178602|NYSE KD|2.73B|2730000000|13.59|1,818,546|-13.82%|11|2023-02-27|15/12/2022||-0.5633||3920000000|2022-11-02|15/09/2022|-1.24|0.05|4180000000|3980000000
2023-02-04 02:05:04|00996|20267|NYSE MSM|4.97B|4970000000|88.80|341,681|6%|39|2023-04-04|15/02/2023||1.34||934070000|2023-01-05|15/11/2022|1.48|1.47|957700000|946590000
2023-02-04 02:05:07|00997|17517|NASDAQ VSAT|2.78B|2780000000|36.74|418,367|-16.54%|39|2023-05-24|15/03/2023||0.2133||767650000|2023-02-07|15/12/2022||0.2845||725020000
2023-02-04 02:05:11|00998|39272|NYSE AGO|3.71B|3710000000|61.93|293,542|14.07%|39|2023-05-04|15/03/2023||0.923||177610000|2023-02-23|15/12/2022||0.8865||176940000
2023-02-04 02:05:15|00999|20757|NYSE HHC|4.37B|4370000000|88.00|284,033|-8.24%|39|2023-05-08|15/03/2023||0.83||221590000|2023-02-27|15/12/2022||0.9667||442900000
2023-02-04 02:05:19|01000|21125|NYSE KMPR|3.89B|3890000000|61.00|369,236|14.58%|38|2023-05-01|15/03/2023||0.185||1320000000|2023-02-02|15/12/2022|-0.41|-0.28|1380000000|1360000000
2023-02-04 02:05:23|01001|21168|NYSE KEX|4.44B|4440000000|73.97|394,381|14.54%|40|2023-04-27|15/03/2023||0.6624||716790000|2023-01-31|15/12/2022|0.67|0.65|730170000|715400000
2023-02-04 02:05:26|01002|1025079|NYSE JBGS|2.59B|2590000000|20.05|1,093,413|-25.69%|25|2023-05-02|15/03/2023||-0.04||127260000|2023-02-21|15/12/2022||-0.13||119120000
2023-02-04 02:05:29|01003|986077|NASDAQ FHB|3.55B|3550000000|27.84|526,786|-2.87%|27|2023-04-21|15/03/2023||0.5575||219710000|2023-01-27|15/12/2022|0.62|0.58|219950000|219630000
2023-02-04 02:05:32|01004|20516|NYSE AM|5.07B|5070000000|10.620|2,913,779|3.91%|34|2023-04-26|15/03/2023||0.1907||260300000|2023-02-15|15/12/2022||0.1827||247460000
2023-02-04 02:05:35|01005|15591|NASDAQ BOKF|6.96B|6960000000|103.56|214,151|-0.1%|39|2023-04-26|15/03/2023||2.16||508840000|2023-01-25|15/12/2022|2.51|2.25|549710000|507210000
2023-02-04 02:05:38|01006|13979|NASDAQ HAIN|1.93B|1930000000|21.58|942,616|-42.05%|39|2023-05-11|15/03/2023||0.245||493830000|2023-02-07|15/12/2022||0.1326||459180000
2023-02-04 02:05:42|01007|16532|NASDAQ LOPE|3.62B|3620000000|117.93|212,724|50.86%|39|2023-05-03|15/03/2023||1.89||247800000|2023-02-16|15/12/2022||2.24||256170000
2023-02-04 02:05:47|01008|29742|NYSE WTM|3.66B|3660000000|1,440.00|11,147|36.49%|38|2023-02-08|15/12/2022||5.39|||2022-11-07|15/09/2022|-1.66|270|397300000|
2023-02-04 02:05:51|01009|20376|NYSE PAG|9.87B|9870000000|138.36|414,961|37.26%|39|2023-04-26|15/03/2023||4.2||6920000000|2023-02-08|15/12/2022||3.91||6410000000
2023-02-04 02:05:54|01010|17188|NYSE SLGN|6.02B|6020000000|54.84|394,936|23.57%|39|2023-04-26|15/03/2023||0.8003||1450000000|2023-01-24|15/12/2022|0.84|0.8179|1460000000|1540000000
2023-02-04 02:05:58|01011|20732|NYSE BOH|3.18B|3180000000|79.64|167,847|-6.97%|39|2023-04-24|15/03/2023||1.23||179840000|2023-01-23|15/12/2022|1.5|1.43|181910000|183880000
2023-02-04 02:06:01|01012|1169118|NASDAQ SHLS|4.93B|4930000000|25.96|2,901,029|67.81%|13|2023-05-01|15/03/2023||0.1198||104760000|2023-03-13|15/12/2022||0.0847||86460000
2023-02-04 02:06:04|01013|1163041|NYSE DNB|6.33B|6330000000|14.54|2,245,184|-26.12%|16|2023-05-08|15/03/2023||0.2378||537930000|2023-02-15|15/12/2022||0.3409||597990000
2023-02-04 02:06:07|01014|16663|NASDAQ MRCY|3.2B|3200000000|55.25|365,888|3.5%|39|2023-05-02|15/03/2023||0.6092||266600000|2023-01-31|15/12/2022|0.26|0.33|229600000|232510000
2023-02-04 02:06:10|01015|962325|NYSE AGR|16.11B|16110000000|41.65|564,035|-9.52%|30|2023-04-25|15/03/2023||0.72||2170000000|2023-02-21|15/12/2022||0.4147||1870000000
2023-02-04 02:06:13|01016|1163535|NYSE CHPT|4.27B|4270000000|12.49|9,895,409|-0.79%|14|2023-03-02|15/01/2023||-0.1877||163930000|2022-12-01|15/10/2022|-0.166|-0.2041|125340000|132300000
2023-02-04 02:06:16|01017|949627|NASDAQ VIRT|3.28B|3280000000|19.41|1,177,852|-37.45%|33|2023-04-27|15/03/2023||0.5952||385220000|2023-01-26|15/12/2022|0.37|0.54|497770000|298930000
2023-02-04 02:06:19|01018|49803|NYSE SC|12.73B|12730000000|41.60|448,289|0%|32|2022-04-27|15/03/2022||1.34||1910000000|2022-02-10|15/12/2021||1.4||1930000000
2023-02-04 02:06:22|01019|16739|NASDAQ NKTR|580.78M|580780000|3.09|1,657,764|-68.88%|39|2023-05-11|15/03/2023||-0.228||21490000|2023-03-02|15/12/2022||-0.45||22090000
2023-02-04 02:06:26|01020|20918|NYSE CPA|3.52B|3520000000|88.88|369,505|8.72%|39|2023-05-10|15/03/2023||2.45||855890000|2023-02-15|15/12/2022||3.83||885520000
2023-02-04 02:06:29|01021|1137413|NASDAQ GO|3.05B|3050000000|31.33|1,125,645|24.03%|21|2023-05-09|15/03/2023||0.2499||928080000|2023-02-28|15/12/2022||0.2301||909620000
2023-02-04 02:06:32|01022|21003|NYSE NEU|3.57B|3570000000|361.78|53,557|19%|39|2023-04-26|15/03/2023|||||2023-01-31|15/12/2022|9.26||682560000|
2023-02-04 02:06:35|01023|940842|NASDAQ SAGE|2.63B|2630000000|44.16|511,558|8.8%|35|2023-05-04|15/03/2023||-2.47||2240000|2023-02-23|15/12/2022||-2.36||1950000
2023-02-04 02:06:38|01024|1172260|NYSE PSFE|1.41B|1410000000|23.18|578,583|-42.17%|13|2023-05-10|15/03/2023||0.4415||379110000|2023-03-01|15/12/2022||0.43||375470000
2023-02-04 02:06:41|01025|1168847|NASDAQ DRVN|4.88B|4880000000|29.17|513,899|4.81%|15|2023-04-26|15/03/2023||0.3177||558920000|2023-03-08|15/12/2022||0.2529||550270000
2023-02-04 02:06:43|01026|1156576|NASDAQ REYN|6.3B|6300000000|30.00|380,610|-0.46%|19|2023-05-09|15/03/2023||0.2656||875370000|2023-02-08|15/12/2022||0.5755||1110000000
2023-02-04 02:06:48|01027|1061418|NYSE GTES|3.84B|3840000000|13.63|535,614|-11.78%|25|2023-05-09|15/03/2023||0.2708||902730000|2023-02-09|15/12/2022||0.233||849610000
2023-02-04 02:06:52|01028|21032|NYSE LENb|25.34B|25340000000|87.10|79,203|9.64%|38|2023-03-15|15/02/2023||1.56||5930000000|2022-12-14|15/11/2022|4.55|4.88|10170000000|9970000000
2023-02-04 02:06:55|01029|32367|NYSE ADT|7.67B|7670000000|8.48|3,421,835|14.44%|35|2023-05-04|15/03/2023||0.1231||1690000000|2023-02-28|15/12/2022||0.2065||1620000000
2023-02-04 02:06:59|01030|16514|NASDAQ FWONA|15.11B|15110000000|64.62|159,599|18.48%|40|2023-05-11|15/03/2023||-0.0883||387600000|2023-03-01|15/12/2022||0.1107||742490000
2023-02-04 02:07:03|01031|1006167|NYSE SNDR|5.27B|5270000000|29.66|549,545|13.51%|26|2023-04-27|15/03/2023||0.4618||1570000000|2023-02-02|15/12/2022|0.64|0.6|1560000000|1670000000
2023-02-04 02:07:07|01032|20700|NYSE MCY|2.13B|2130000000|38.61|305,711|-27.11%|39|2023-05-01|15/03/2023||-0.25||1060000000|2023-02-14|15/12/2022||-0.1835||983980000
2023-02-04 02:07:10|01033|20805|NYSE CNA|11.3B|11300000000|41.72|155,951|-10.55%|39|2023-05-01|15/03/2023||1.2||2320000000|2023-02-06|15/12/2022||0.9683||2670000000
2023-02-04 02:07:13|01034|1177768|NYSE SLVM|2.01B|2010000000|48.83|438,196|53.12%|10|2023-02-10|15/12/2022||2.19||970990000|2022-11-10|15/09/2022|2.51|1.73|968000000|898000000
2023-02-04 02:07:15|01035|1169492|NYSE SGFY|6.74B|6740000000|28.51|1,459,436|123.26%|13|2023-05-09|15/03/2023||0.1257||245390000|2023-03-22|15/12/2022||0.09||215450000
2023-02-04 02:07:19|01036|1171379|NYSE HAYW|2.97B|2970000000|14.05|1,631,730|-26.01%|13|2023-05-03|15/03/2023||0.1527||283190000|2023-03-01|15/12/2022||0.1265||261520000
2023-02-04 02:07:23|01037|17336|NASDAQ TFSL|4.06B|4060000000|14.49|261,128|-14.86%|39|2023-04-27|15/03/2023||0.08||81240000|2023-01-26|15/12/2022|0.08|0.08|80310000|81920000
2023-02-04 02:07:27|01038|24426|NYSE SEB|4.59B|4590000000|3,872.2|621|-0.52%|37|2023-02-22|15/12/2022|||||2022-11-01|15/09/2022|125.78||2900000000|
2023-02-04 02:07:29|01039|1179477|NASDAQ LYLT|48.73M|48730000|1.99|640,155|-92.6%|11|2023-04-27|15/03/2023||0.0833||156580000|2023-02-03|15/12/2022||0.0667||175520000
2023-02-04 02:07:32|01040|1175864|NYSE NABL|1.75B|1750000000|10.73|294,118|-2.19%|12|2023-05-11|15/03/2023||0.0679||94990000|2023-02-23|15/12/2022||0.0689||93590000
2023-02-04 02:07:35|01041|1166976|NYSE MSP|5.82B|5820000000|35.18|1,341,520|44.71%|14|2022-11-28|15/09/2022||0.1483||184060000|2022-08-10|15/06/2022||0.1417||176230000
2023-02-04 02:07:38|01042|1096498|NYSE SWI|1.72B|1720000000|10.61|342,585|-16.85%|23|2023-04-27|15/03/2023||0.215||178890000|2023-02-09|15/12/2022||0.205||180190000
2023-02-04 02:07:41|01043|1163792|NASDAQ PARAA|18.13B|18130000000|28.05|93,073|-22.56%|27|2023-05-02|15/03/2023||0.4036||7530000000|2023-02-16|15/12/2022||0.2656||8180000000
2023-02-04 02:07:45|01044|1168782|NYSE AMBP|3.37B|3370000000|5.64|1,766,761|-39.68%|11|2023-04-27|15/03/2023||0.0649||1200000000|2023-02-23|15/12/2022||0.084||1140000000
2023-02-04 02:07:49|01045|6414|NASDAQ CROX|7.53B|7530000000|121.98|1,587,132|23.42%|39|2023-05-04|15/03/2023||2.03||818990000|2023-02-15|15/12/2022||2.22||935010000
2023-02-04 02:07:52|01046|17404|NASDAQ TTEK|8.26B|8260000000|155.27|278,529|5.67%|39|2023-05-03|15/03/2023||1.08||732840000|2023-02-01|15/12/2022|1.34|1.21|737000000|717730000
2023-02-04 02:07:56|01047|16544|NASDAQ LSCC|10.9B|10900000000|79.53|1,484,950|46.33%|39|2023-05-02|15/03/2023||0.4712||174740000|2023-02-13|15/12/2022||0.4797||175170000
2023-02-04 02:07:58|01048|1166240|NYSE ASAN|3.55B|3550000000|16.67|3,731,738|-63.81%|13|2023-03-09|15/01/2023||-0.2715||144960000|2022-12-01|15/10/2022|-0.26|-0.33|141400000|139010000
2023-02-04 02:08:01|01049|978740|NASDAQ NTLA|3.68B|3680000000|43.23|1,216,381|-54.27%|27|2023-05-04|15/03/2023||-1.43||12280000|2023-03-15|15/12/2022||-1.38||11170000
2023-02-04 02:08:04|01050|17187|NASDAQ SLAB|6.11B|6110000000|183.61|393,720|14.81%|39|2023-04-26|15/03/2023||0.7661||241150000|2023-02-01|15/12/2022|1.31|0.98|257000000|253500000
2023-02-04 02:08:07|01051|17108|NASDAQ SAIA|7.56B|7560000000|286.36|414,231|-1.59%|39|2023-05-01|15/03/2023||2.81||664530000|2023-02-03|15/12/2022|2.65|2.83|655700000|658370000
2023-02-04 02:08:11|01052|20487|NYSE EGP|7.42B|7420000000|170.87|230,299|-14.32%|39|2023-04-25|15/03/2023||0.935||131420000|2023-02-07|15/12/2022||0.876||127990000
2023-02-04 02:08:14|01053|41004|NASDAQ APPS|1.71B|1710000000|17.28|2,529,239|-57.66%|35|2023-02-08|15/12/2022||0.3704||186170000|2022-11-09|15/09/2022|0.34|0.39|174900000|175540000
2023-02-04 02:08:18|01054|17159|NASDAQ LNW|6.36B|6360000000|67.93|581,715|19.28%|36|2023-05-09|15/03/2023||0.296||621380000|2023-02-28|15/12/2022||0.4446||654520000
2023-02-04 02:08:22|01055|16806|NASDAQ OMCL|2.56B|2560000000|57.33|617,390|-62.26%|39|2023-04-27|15/03/2023||0.2329||276390000|2023-02-14|15/12/2022||0.0867||287430000
2023-02-04 02:08:25|01056|960584|NASDAQ WSC|9.97B|9970000000|47.72|1,459,717|29.11%|25|2023-04-26|15/03/2023||0.3004||550260000|2023-02-23|15/12/2022||0.4381||598770000
2023-02-04 02:08:28|01057|1073227|NYSE INSP||||||25|2023-05-02|15/03/2023||-0.9438||104160000|2023-02-07|15/12/2022||-0.6478||126940000
2023-02-04 02:08:31|01058|1123145|NASDAQ SWAV|6.77B|6770000000|187.32|464,048|30.14%|21|2023-05-08|15/03/2023||0.7514||142360000|2023-02-16|15/12/2022||0.9972||142660000
2023-02-04 02:08:35|01059|958242|NASDAQ RPD|2.96B|2960000000|50.02|1,273,468|-46.58%|31|2023-05-04|15/03/2023||0.0688||185060000|2023-02-08|15/12/2022||0.1795||179540000
2023-02-04 02:08:39|01060|17300|NASDAQ SYNA|4.98B|4980000000|124.97|481,495|-38.79%|39|2023-05-04|15/03/2023||2||348810000|2023-02-02|15/12/2022|2.2|2.34|353100000|365380000
2023-02-04 02:08:43|01061|100233|NASDAQ VRNS|2.91B|2910000000|26.42|1,335,296|-27.62%|37|2023-05-01|15/03/2023||-0.0686||106440000|2023-02-06|15/12/2022||0.1695||140680000
2023-02-04 02:08:46|01062|992965|NASDAQ BL|4.54B|4540000000|76.00|435,094|-12.31%|27|2023-05-04|15/03/2023||0.1101||142430000|2023-02-16|15/12/2022||0.1704||139600000
2023-02-04 02:08:50|01063|41307|NASDAQ FOXF|5.22B|5220000000|123.48|215,152|-2.3%|38|2023-05-03|15/03/2023||1.3||392700000|2023-02-28|15/12/2022||1.21||383830000
2023-02-04 02:08:52|01064|986248|NASDAQ MEDP|7.32B|7320000000|236.08|262,071|39.53%|27|2023-04-24|15/03/2023||1.79||394700000|2023-02-13|15/12/2022||1.79||386090000
2023-02-04 02:08:56|01065|40050|NASDAQ AMBA|3.64B|3640000000|93.85|579,564|-29.91%|38|2023-02-28|15/01/2023||0.1507||83490000|2022-12-01|15/10/2022|0.24|0.2|83100000|83020000
2023-02-04 02:08:59|01066|15459|NASDAQ ARWR||||||38|2023-05-09|15/03/2023||-0.7697||34980000|2023-02-06|15/12/2022||0.4263||172970000
2023-02-04 02:09:03|01067|943118|NYSE WK|4.79B|4790000000|91.26|331,039|-18.41%|34|2023-05-02|15/03/2023||-0.0449||149510000|2023-02-21|15/12/2022||-0.0969||139340000
2023-02-04 02:09:07|01068|958818|NYSE PFGC|9.5B|9500000000|61.12|1,225,482|41.68%|31|2023-05-10|15/03/2023||0.7173||14020000000|2023-02-08|15/12/2022||0.7496||13910000000
2023-02-04 02:09:11|01069|16945|NASDAQ POWI|5.12B|5120000000|89.53|351,648|13.14%|39|2023-04-27|15/03/2023||0.445||127070000|2023-02-06|15/12/2022||0.4583||125550000
2023-02-04 02:09:15|01070|17416|NASDAQ TXRH|6.83B|6830000000|102.09|832,817|17.09%|39|2023-05-01|15/03/2023||1.27||1100000000|2023-02-16|15/12/2022||1.02||1020000000
2023-02-04 02:09:18|01071|951001|NASDAQ BPMC|2.73B|2730000000|45.65|540,143|-40.14%|31|2023-05-02|15/03/2023||-2.57||40790000|2023-02-15|15/12/2022||-2.65||34230000
2023-02-04 02:09:22|01072|16089|NASDAQ FFIN|5.26B|5260000000|37.14|433,020|-21.28%|37|2023-04-20|15/03/2023||0.4017||135920000|2023-01-19|15/12/2022|0.41|0.41|132560000|136310000
2023-02-04 02:09:25|01073|16219|NASDAQ NOVT|5.97B|5970000000|167.37|143,256|24.9%|39|2023-05-09|15/03/2023||0.64||218810000|2023-03-01|15/12/2022||0.665||215760000
2023-02-04 02:09:29|01074|1077002|NYSE BJ|9.74B|9740000000|72.48|1,657,102|19%|24|2023-03-02|15/01/2023||0.8586||4790000000|2022-11-17|15/10/2022|0.99|0.83|4690000000|4650000000
2023-02-04 02:09:32|01075|16045|NASDAQ EXPO|5.63B|5630000000|111.26|145,419|20.42%|39|2023-04-27|15/03/2023||0.5835||125000000|2023-02-02|15/12/2022|0.44|0.4|127400000|111450000
2023-02-04 02:09:35|01076|16348|NASDAQ IIVI|5.8B|5800000000|41.95|2,189,226|-31.34%|36|2022-11-02|15/09/2022||0.8486||1330000000|2022-08-24|15/06/2022|0.98|0.9425|886960000|859580000
2023-02-04 02:09:40|01077|1155835|NASDAQ SPT|3.52B|3520000000|64.22|635,781|5.35%|19|2023-05-02|15/03/2023||-0.0077||74880000|2023-02-21|15/12/2022||-0.0189||69860000
2023-02-04 02:09:44|01078|17254|NASDAQ STAA|3.76B|3760000000|77.97|760,952|7.95%|39|2023-05-03|15/03/2023||0.1849||68000000|2023-03-01|15/12/2022||0.1354||64210000
2023-02-04 02:09:48|01079|16678|NASDAQ MSTR|3.22B|3220000000|284.76|703,811|-16.27%|39|2023-05-02|15/03/2023||0.67||119980000|2023-02-02|15/12/2022|-21.93|0.02|132600000|131320000
2023-02-04 02:09:50|01080|1096240|NASDAQ TWST|1.43B|1430000000|25.31|1,294,875|-58.49%|24|2023-05-04|15/03/2023||-1.15||61860000|2023-02-03|15/12/2022|-0.74|-1.11|54200000|54410000
2023-02-04 02:09:54|01081|16420|NASDAQ ZD|4.39B|4390000000|93.11|276,844|-7.09%|39|2023-05-08|15/03/2023||1.34||319380000|2023-02-15|15/12/2022||2.35||401040000
2023-02-04 02:09:59|01082|15467|NYSE ASGN|4.79B|4790000000|95.72|208,427|-16.36%|39|2023-04-26|15/03/2023||1.58||1150000000|2023-02-08|15/12/2022||1.5||1140000000
2023-02-04 02:10:02|01083|1096129|NASDAQ UPWK|1.81B|1810000000|13.76|1,441,889|-48.25%|24|2023-04-26|15/03/2023||-0.0251||167010000|2023-02-15|15/12/2022||-0.0343||159290000
2023-02-04 02:10:05|01084|17239|NASDAQ SPSC|5.2B|5200000000|144.40|128,211|21.69%|39|2023-04-27|15/03/2023||0.5681||123860000|2023-02-09|15/12/2022||0.5357||120770000
2023-02-04 02:10:08|01085|17203|NASDAQ SMTC|2.17B|2170000000|33.99|1,199,986|-52.09%|38|2023-03-15|15/01/2023||0.468||150400000|2022-11-30|15/10/2022|0.65|0.63|177600000|179680000
2023-02-04 02:10:12|01086|940768|NASDAQ HQY||||||34|2023-03-20|15/01/2023||0.3393||227780000|2022-12-06|15/10/2022|0.38|0.34|216100000|206750000
2023-02-04 02:10:15|01087|16256|NASDAQ HELE|2.87B|2870000000|119.77|437,764|-41.22%|40|2023-04-27|15/02/2023||1.87||457890000|2023-01-05|15/11/2022|2.75|2.61|558600000|552900000
2023-02-04 02:10:19|01088|16236|NASDAQ HALO|7.12B|7120000000|52.65|1,288,560|53.5%|39|2023-05-09|15/03/2023||0.49||197200000|2023-02-21|15/12/2022||0.2987||192050000
2023-02-04 02:10:37|01089|1009130|NYSE BHVN|1.15B|1150000000|18.19|1,091,458|-85.91%|26|2023-05-31|15/03/2023||-1.07||0.00|2023-03-01|15/12/2022||-1.22||0.00
2023-02-04 02:10:40|01090|21252|NYSE KBR|7.01B|7010000000|51.08|938,426|13.71%|39|2023-04-27|15/03/2023||0.598||1620000000|2023-02-21|15/12/2022||0.5825||1640000000
2023-02-04 02:10:43|01091|1027143|NASDAQ RDFN|1.03B|1030000000|9.45|4,700,791|-66.47%|25|2023-05-11|15/03/2023||-0.628||320180000|2023-02-16|15/12/2022||-1.02||448190000
2023-02-04 02:10:47|01092|40083|NASDAQ NEO|1.59B|1590000000|12.55|1,083,958|-41%|39|2023-05-02|15/03/2023||-0.1586||126830000|2023-02-22|15/12/2022||-0.1646||129970000
2023-02-04 02:10:49|01093|52417|NASDAQ CELH|7.02B|7020000000|92.13|1,009,969|96.06%|25|2023-05-11|15/03/2023||0.2228||212210000|2023-03-09|15/12/2022||0.1465||179700000
2023-02-04 02:10:53|01094|21128|NYSE MMS|4.56B|4560000000|74.86|393,330|-1.5%|39|2023-05-04|15/03/2023||0.78||1140000000|2023-02-08|15/12/2022||0.475||1110000000
2023-02-04 02:10:56|01095|953821|NASDAQ WING|4.96B|4960000000|165.96|484,634|14.25%|32|2023-05-03|15/03/2023||0.4394||98390000|2023-02-22|15/12/2022||0.407||100760000
2023-02-04 02:10:59|01096|950998|NYSE NSA|5.2B|5200000000|42.04|687,761|-32.78%|32|2023-05-03|15/03/2023||0.1751||207880000|2023-02-27|15/12/2022||0.1644||203030000
2023-02-04 02:11:02|01097|1052916|NASDAQ EYE|3.38B|3380000000|42.79|574,419|9.8%|24|2023-05-11|15/03/2023||0.4194||564550000|2023-03-01|15/12/2022||-0.0212||471750000
2023-02-04 02:11:06|01098|958147|NYSE HLI|6.93B|6930000000|100.78|325,991|-1.82%|31|2023-05-11|15/03/2023||1.2||495970000|2023-01-31|15/12/2022|1.14|1.12|456000000|469530000
2023-02-04 02:11:10|01099|15534|NASDAQ BCPC|4.49B|4490000000|139.83|96,043|-0.09%|39|2023-04-28|15/03/2023||0.84||245260000|2023-02-17|15/12/2022||0.8||241540000
2023-02-04 02:11:15|01100|15371|NASDAQ ALKS|4.49B|4490000000|27.35|1,425,153|14.01%|37|2023-04-27|15/03/2023||-0.07||252980000|2023-02-15|15/12/2022||0.0522||290740000
2023-02-04 02:11:18|01101|1054949|NYSE AQUA|6.03B|6030000000|49.26|1,274,171|18.84%|25|2023-05-02|15/03/2023||0.2168||451920000|2023-01-31|15/12/2022|0.07|0.15|435800000|426680000
2023-02-04 02:11:22|01102|1084931|NASDAQ TENB|4.87B|4870000000|43.31|831,279|-14.88%|25|2023-04-25|15/03/2023||0.1003||191370000|2023-02-07|15/12/2022||0.0703||181410000
2023-02-04 02:11:25|01103|20348|NYSE AMN|4.51B|4510000000|103.87|716,945|-2.06%|39|2023-05-04|15/03/2023||2.08||1070000000|2023-02-16|15/12/2022||2.14||1070000000
2023-02-04 02:11:29|01104|20365|NYSE JBT|3.62B|3620000000|113.91|184,628|-13.57%|39|2023-04-25|15/03/2023||0.9933||520530000|2023-02-21|15/12/2022||1.4||599820000
2023-02-04 02:11:32|01105|29662|NYSE MTDR|7.36B|7360000000|62.17|978,031|36.34%|39|2023-04-25|15/03/2023||1.99||655880000|2023-02-21|15/12/2022||2.03||655310000
2023-02-04 02:11:36|01106|20275|NYSE SSD|4.76B|4760000000|111.28|175,608|1.16%|39|2023-04-24|15/03/2023||1.32||511130000|2023-02-06|15/12/2022||1.03||475250000
2023-02-04 02:11:39|01107|961632|NASDAQ MIME|5.35B|5350000000|79.92|1,414,640|0.73%|27|2022-08-08|15/06/2022||0.37||160580000|2022-06-01|15/03/2022||0.34||154630000
2023-02-04 02:11:42|01108|1096126|NYSE LTHM|4.66B|4660000000|25.97|3,556,045|17.78%|24|2023-05-02|15/03/2023||0.358||246030000|2023-02-14|15/12/2022||0.3754||240560000
2023-02-04 02:11:44|01109|1171774|NYSE DOCN|3B|3000000000|31.00|1,315,285|-42.24%|12|2023-05-04|15/03/2023||0.2423||168570000|2023-02-16|15/12/2022||0.1947||161100000
2023-02-04 02:11:48|01110|21037|NYSE NSP|4.3B|4300000000|113.26|147,885|7.23%|39|2023-05-01|15/03/2023||2.3||1730000000|2023-02-09|15/12/2022||0.9125||1510000000
2023-02-04 02:11:51|01111|39261|NYSE HRI|4.67B|4670000000|159.62|170,459|-0.92%|38|2023-04-20|15/03/2023||2.31||725280000|2023-02-14|15/12/2022||3.52||772590000
2023-02-04 02:11:55|01112|21036|NYSE MXL|3.2B|3200000000|40.67|400,374|-32.62%|39|2023-05-03|15/03/2023||0.9309||279700000|2023-02-01|15/12/2022|1.07|1.06|290600000|290040000
2023-02-04 02:11:58|01113|17437|NASDAQ UFPI|6B|6000000000|97.32|225,832|22.45%|39|2023-04-19|15/03/2023||1.83||2090000000|2023-02-22|15/12/2022||1.88||1900000000
2023-02-04 02:12:01|01114|1156638|NASDAQ BEAM|3.33B|3330000000|48.45|831,323|-19.61%|18|2023-05-08|15/03/2023||-1.34||7130000|2023-02-27|15/12/2022||-1.37||12510000
2023-02-04 02:12:04|01115|1054954|NYSE SAIL|6.19B|6190000000|65.24|2,105,039|73.97%|23|2022-11-09|15/09/2022||-0.065||133180000|2022-08-09|15/06/2022|-0.02|-0.09|134280000|123530000
2023-02-04 02:12:09|01116|1055910|NASDAQ DNLI||||||25|2023-05-04|15/03/2023||-0.7105||18790000|2023-02-27|15/12/2022||-0.787||14210000
2023-02-04 02:12:15|01117|41304|NASDAQ FATE|667.56M|667560000|6.87|3,376,746|-81.84%|34|2023-05-03|15/03/2023||-0.6971||9290000|2023-02-27|15/12/2022||-0.8624||17880000
2023-02-04 02:12:18|01118|1088195|NYSE BE|5.08B|5080000000|24.69|2,318,838|75.36%|25|2023-05-04|15/03/2023||-0.0848||304330000|2023-02-09|15/12/2022||0.0959||400450000
2023-02-04 02:12:21|01119|985128|NYSE ATKR|5.77B|5770000000|144.47|484,511|40.7%|28|2023-05-02|15/03/2023||3.27||905180000|2023-02-01|15/12/2022|4.61|3.95|833800000|818450000
2023-02-04 02:12:26|01120|101888|NYSE QTWO|1.98B|1980000000|34.39|497,188|-43.99%|35|2023-05-01|15/03/2023||0.1022||152410000|2023-02-14|15/12/2022||0.1189||149380000
2023-02-04 02:12:29|01121|994769|NYSE HGV|5.63B|5630000000|48.86|824,676|4.22%|27|2023-05-08|15/03/2023||0.7562||895340000|2023-02-28|15/12/2022||0.7714||975450000
2023-02-04 02:12:33|01122|9222|NYSE DEN||||||40|2023-05-09|15/03/2023||1.92||376080000|2023-02-23|15/12/2022||1.63||379720000
2023-02-04 02:12:37|01123|16719|NASDAQ NEOG|4.39B|4390000000|20.29|3,274,408|-43.07%|38|2023-03-21|15/02/2023||-0.04||230520000|2023-01-05|15/11/2022|0.15|-0.08|230000000|234050000
2023-02-04 02:12:40|01124|40089|NASDAQ QLYS|4.67B|4670000000|122.97|354,646|-2.1%|39|2023-05-03|15/03/2023||0.9571||132980000|2023-02-09|15/12/2022||0.902||130090000
2023-02-04 02:12:43|01125|21019|NYSE ENV|3.77B|3770000000|67.91|599,615|-4.33%|39|2023-05-10|15/03/2023||0.4533||309260000|2023-02-23|15/12/2022||0.4364||296310000
2023-02-04 02:12:47|01126|15761|NYSE CNMD|3.12B|3120000000|102.61|426,902|-25.46%|39|2023-05-03|15/03/2023||0.608||268730000|2023-02-02|15/12/2022|0.42|0.9|250900000|302510000
2023-02-04 02:12:50|01127|20399|NYSE RHP||||||39|2023-05-01|15/03/2023||0.23||413190000|2023-02-23|15/12/2022||0.6765||508170000
2023-02-04 02:12:54|01128|16502|NASDAQ LHCG|4.92B|4920000000|158.65|397,451|30.76%|39|2023-05-03|15/03/2023||1.11||595210000|2023-03-01|15/12/2022||1.21||599660000
2023-02-04 02:12:57|01129|17001|NASDAQ PZZA|3.29B|3290000000|93.18|523,748|-23.95%|39|2023-05-09|15/03/2023||0.8056||544040000|2023-02-23|15/12/2022||0.6583||523930000
2023-02-04 02:13:00|01130|16008|NASDAQ ENSG|5.08B|5080000000|92.40|231,362|25.83%|39|2023-04-27|15/03/2023||1.11||810730000|2023-02-02|15/12/2022|1.1|1.1|809530000|802280000
2023-02-04 02:13:04|01131|101895|NYSE TNET|4.73B|4730000000|78.25|315,716|-9.3%|36|2023-04-25|15/03/2023||1.73||399580000|2023-02-15|15/12/2022||0.304||244230000
2023-02-04 02:13:07|01132|16842|NASDAQ OSTK|1.09B|1090000000|23.87|1,359,895|-48.04%|39|2023-04-27|15/03/2023||0.0875||468890000|2023-02-22|15/12/2022||0.07||453030000
2023-02-04 02:13:11|01133|16954|NASDAQ PRFT|2.8B|2800000000|81.00|189,836|-20.32%|39|2023-04-27|15/03/2023||1.13||243820000|2023-02-23|15/12/2022||1.13||236020000
2023-02-04 02:13:14|01134|986078|NYSE KNSL|6.71B|6710000000|290.50|158,413|46.57%|27|2023-04-27|15/03/2023||2.03||302810000|2023-02-16|15/12/2022||2.15||263960000
2023-02-04 02:13:17|01135|16044|NASDAQ EXLS|5.69B|5690000000|171.99|184,060|41.68%|39|2023-05-02|15/03/2023||1.52||361360000|2023-02-23|15/12/2022||1.48||360610000
2023-02-04 02:13:21|01136|21235|NYSE RLI|6.01B|6010000000|132.14|186,975|27.49%|39|2023-04-19|15/03/2023||1.25||363440000|2023-01-25|15/12/2022|2.13|1.16|360590000|361530000
2023-02-04 02:13:25|01137|41018|NASDAQ TGTX|2.32B|2320000000|17.36|5,520,023|71.2%|38|2023-05-10|15/03/2023||-0.3425||2160000|2023-03-09|15/12/2022||-0.27||1830000
2023-02-04 02:13:30|01138|955557|NASDAQ ALRM|2.83B|2830000000|56.72|262,480|-18.79%|32|2023-05-04|15/03/2023||0.335||210510000|2023-02-23|15/12/2022||0.425||207370000
2023-02-04 02:13:34|01139|16078|NASDAQ FELE|4.35B|4350000000|93.87|149,704|11.17%|39|2023-04-25|15/03/2023||0.6725||454230000|2023-02-21|15/12/2022||0.93||479260000
2023-02-04 02:13:38|01140|1156199|NASDAQ CRNC|1.14B|1140000000|28.43|482,617|-53.53%|19|2023-05-10|15/03/2023||-0.052||67640000|2023-02-08|15/12/2022||0.0874||76770000
2023-02-04 02:13:42|01141|942650|NYSE NVRO|1.41B|1410000000|39.79|522,915|-35.24%|34|2023-05-03|15/03/2023||-0.6045||98850000|2023-02-16|15/12/2022||-0.4827||113130000
2023-02-04 02:13:46|01142|20505|NYSE MUSA|5.75B|5750000000|253.77|303,279|35.33%|37|2023-05-02|15/03/2023||4.44||4960000000|2023-02-01|15/12/2022|5.21|6.46|5370000000|5410000000
2023-02-04 02:13:51|01143|15867|NASDAQ CWST|4.14B|4140000000|80.20|172,162|4.41%|37|2023-04-27|15/03/2023||0.1121||255910000|2023-02-16|15/12/2022||0.229||264180000
2023-02-04 02:13:55|01144|1088200|NASDAQ SONO||||||24|2023-05-10|15/03/2023||-0.035||383580000|2023-02-08|15/12/2022||0.352||603940000
2023-02-04 02:13:58|01145|1096118|NASDAQ KOD|446.38M|446380000|8.58|248,828|-86.15%|24|2023-05-16|15/03/2023||-1.44||0.00|2023-02-28|15/12/2022||-1.48||0.00
2023-02-04 02:14:00|01146|1166732|NYSE FUBO||||||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
2023-02-04 02:14:03|01147|1010718|NASDAQ APPN|3.17B|3170000000|43.69|527,768|-15.64%|25|2023-05-04|15/03/2023||-0.2975||131860000|2023-02-16|15/12/2022||-0.4046||123190000
2023-02-04 02:14:07|01148|24317|NASDAQ VG|5.39B|5390000000|20.99|4,273,064|0.77%|37|2022-11-09|15/09/2022||0.0385||390100000|2022-08-04|15/06/2022||0.0288||377000000
2023-02-04 02:14:10|01149|940816|NASDAQ TRUP|2.66B|2660000000|65.07|528,150|-27.21%|35|2023-05-02|15/03/2023||-0.262||255810000|2023-02-14|15/12/2022||-0.2911||242280000
2023-02-04 02:14:14|01150|16227|NYSE GTLS|4.95B|4950000000|138.16|1,072,926|17.69%|39|2023-04-28|15/03/2023||1.43||472080000|2023-02-23|15/12/2022||1.75||494070000
2023-02-04 02:14:20|01151|1153169|NASDAQ PGNY|3.3B|3300000000|35.58|865,523|-4.15%|21|2023-05-04|15/03/2023||0.0833||237090000|2023-02-27|15/12/2022||0.02||210800000
2023-02-04 02:14:23|01152|1153690|NYSE SI|590.43M|590430000|18.83|7,905,453|-81.55%|20|2023-04-18|15/03/2023||0.099||60410000|2023-01-17|15/12/2022|0.48|0.6633|-773150000|-778030000
2023-02-04 02:14:26|01153|20162|NYSE AIT|5.61B|5610000000|145.11|189,292|48.09%|39|2023-04-27|15/03/2023||1.77||1010000000|2023-01-26|15/12/2022|2.05|1.66|1060000000|996440000
2023-02-04 02:14:29|01154|20347|NYSE ABG|5.38B|5380000000|243.13|200,518|48.22%|39|2023-04-25|15/03/2023||7.88||3750000000|2023-02-02|15/12/2022|9.12|8.21|3700000000|3860000000
2023-02-04 02:14:33|01155|1096077|NASDAQ ARVN|1.87B|1870000000|35.10|558,700|-48.14%|24|2023-05-02|15/03/2023||-1.45||24490000|2023-02-27|15/12/2022||-1.17||35720000
2023-02-04 02:14:36|01156|13079|NASDAQ CCMP|4.97B|4970000000|173.69|484,866|-4.85%|37|2022-11-10|15/09/2022||1.88||326060000|2022-08-04|15/06/2022||1.86||315520000
2023-02-04 02:14:39|01157|1080050|NASDAQ FOCS|3.9B|3900000000|50.29|388,041|-1.66%|27|2023-05-04|15/03/2023||0.977||559920000|2023-02-16|15/12/2022||0.9138||516030000
2023-02-04 02:14:43|01158|17169|NASDAQ SHOO|2.89B|2890000000|37.08|772,723|-8.58%|39|2023-04-26|15/03/2023||0.7189||506250000|2023-02-23|15/12/2022||0.4509||456210000
2023-02-04 02:14:47|01159|20282|NYSE BOX|4.92B|4920000000|34.38|1,295,608|34.24%|33|2023-03-01|15/01/2023||0.3428||256700000|2022-11-30|15/10/2022|0.31|0.3|250000000|251310000
2023-02-04 02:14:50|01160|20340|NYSE SEM|3.87B|3870000000|30.34|531,887|34.43%|39|2023-05-04|15/03/2023||0.4712||1660000000|2023-02-23|15/12/2022||0.3603||1580000000
2023-02-04 02:14:54|01161|15323|NASDAQ ACIW|3.16B|3160000000|28.16|1,078,238|-14.9%|39|2023-05-04|15/03/2023||0.0475||318730000|2023-03-02|15/12/2022||0.9117||427220000
2023-02-04 02:14:59|01162|32311|NYSE AEO|3.09B|3090000000|16.50|4,795,667|-26.24%|39|2023-03-01|15/01/2023||0.2944||1480000000|2022-11-22|15/10/2022|0.42|0.23|1200000000|1210000000
2023-02-04 02:15:03|01163|16391|NASDAQ IRDM|7.49B|7490000000|59.65|569,325|84.9%|39|2023-04-18|15/03/2023||0.0253||182870000|2023-02-16|15/12/2022||-0.0012||172220000
2023-02-04 02:15:06|01164|1053088|NASDAQ ALTR|4.63B|4630000000|57.77|316,069|-2.87%|25|2023-05-04|15/03/2023||0.34||166970000|2023-02-23|15/12/2022||0.1925||146830000
2023-02-04 02:15:09|01165|1137570|NASDAQ BBIO|1.62B|1620000000|10.86|1,286,844|10.7%|19|2023-05-04|15/03/2023||-0.8472||6260000|2023-02-23|15/12/2022||-0.8468||5630000
2023-02-04 02:15:13|01166|997108|NASDAQ HLNE|4.36B|4360000000|79.87|183,115|-6.4%|26|2023-05-25|15/03/2023||0.8154||118700000|2023-02-03|15/12/2022||0.8053||122400000
2023-02-04 02:15:16|01167|13963|NASDAQ AEIS|3.71B|3710000000|99.16|175,163|18.23%|39|2023-05-03|15/03/2023||1.28||431080000|2023-02-08|15/12/2022||1.58||475480000
2023-02-04 02:15:19|01168|1084218|NASDAQ ALLK|614.32M|614320000|7.21|1,059,497|10.24%|25|2023-05-09|15/03/2023||-0.516||0.00|2023-02-28|15/12/2022||-0.504||0.00
2023-02-04 02:15:22|01169|101891|NASDAQ MGNI|1.76B|1760000000|13.19|2,099,962|10.38%|36|2023-05-03|15/03/2023||0.0445||109570000|2023-02-22|15/12/2022||0.3225||153690000
2023-02-04 02:15:25|01170|16461|NASDAQ KLIC|3.22B|3220000000|56.53|553,133|6.66%|39|2023-05-03|15/03/2023||0.8175||244030000|2023-02-01|15/12/2022|0.37|0.24|176200000|176480000
2023-02-04 02:15:29|01171|16371|NASDAQ INSM|2.92B|2920000000|21.59|1,328,325|-0.37%|37|2023-05-04|15/03/2023||-1.03||68160000|2023-02-23|15/12/2022||-1.03||66320000
2023-02-04 02:15:32|01172|1155092|NASDAQ SITM|2.74B|2740000000|127.93|269,544|-34.79%|18|2023-05-03|15/03/2023||0.1115||46200000|2023-02-01|15/12/2022|0.64|0.55|60800000|60000000
2023-02-04 02:15:35|01173|1141594|NYSE PHR|2B|2000000000|37.87|352,913|29.6%|17|2023-03-30|15/01/2023||-0.7642||74570000|2022-12-08|15/10/2022|-0.76|-0.88|73100000|70860000
2023-02-04 02:15:38|01174|20745|NYSE LCII|3.04B|3040000000|119.19|219,741|-2.03%|39|2023-05-09|15/03/2023||2.41||1160000000|2023-02-14|15/12/2022||0.8615||941050000
2023-02-04 02:15:42|01175|15574|NASDAQ BLKB|3.26B|3260000000|62.80|197,882|-1.68%|39|2023-05-01|15/03/2023||0.6917||267000000|2023-02-08|15/12/2022||0.6033||278200000
2023-02-04 02:15:45|01176|31051|NASDAQ MTSI|4.66B|4660000000|65.99|452,693|13.62%|39|2023-04-27|15/03/2023||0.7585||178800000|2023-02-02|15/12/2022|0.81|0.8|180100000|179570000
2023-02-04 02:15:48|01177|1127881|NYSE PD|2.83B|2830000000|31.31|1,153,207|1.16%|21|2023-03-16|15/01/2023||0.0227||99110000|2022-12-01|15/10/2022|0.04|-0.03|94200000|92950000
2023-02-04 02:15:51|01178|21052|NYSE BCO|3.03B|3030000000|65.01|213,530|-7.52%|39|2023-05-09|15/03/2023||1.3||1190000000|2023-02-22|15/12/2022||1.88||1190000000
2023-02-04 02:15:54|01179|977677|NASDAQ RRR|4.9B|4900000000|47.28|357,910|5.63%|29|2023-05-02|15/03/2023||0.5359||403240000|2023-02-07|15/12/2022||0.5295||421320000
2023-02-04 02:15:58|01180|15492|NASDAQ ATRC|2.2B|2200000000|47.20|248,681|-25.39%|39|2023-04-27|15/03/2023||-0.2573||86450000|2023-02-21|15/12/2022||-0.1746||87780000
2023-02-04 02:16:02|01181|101906|NYSE SFBS|3.93B|3930000000|72.26|155,425|-13.65%|35|2023-04-17|15/03/2023||1.14||127400000|2023-01-23|15/12/2022|1.24|1.24|129350000|137080000
2023-02-04 02:16:06|01182|1096499|NASDAQ AXNX|2.96B|2960000000|59.67|638,064|24.18%|24|2023-05-10|15/03/2023||-0.3093||67770000|2023-03-08|15/12/2022||-0.2567||79690000
2023-02-04 02:16:09|01183|16538|NASDAQ LPSN|1.31B|1310000000|17.38|898,884|-30.73%|40|2023-05-09|15/03/2023||0.06||132330000|2023-02-23|15/12/2022||0.1182||126930000
2023-02-04 02:16:15|01184|21089|NYSE SKY|3.54B|3540000000|61.99|348,585|-12.84%|33|2023-05-23|15/03/2023||0.91||535280000|2023-02-06|15/12/2022||0.9233||534750000
2023-02-04 02:16:19|01185|9240|NYSE SWN|5.89B|5890000000|5.320|22,702,477|16.92%|40|2023-04-27|15/03/2023||0.4053||1690000000|2023-02-23|15/12/2022||0.2629||2280000000
2023-02-04 02:16:22|01186|960625|NASDAQ LIVN|3.11B|3110000000|58.14|420,067|-20.41%|31|2023-05-03|15/03/2023||0.4693||240200000|2023-02-22|15/12/2022||0.7326||262290000
2023-02-04 02:16:26|01187|20698|NYSE KWR|3.76B|3760000000|209.98|88,300|3.8%|39|2023-05-04|15/03/2023||1.52||482500000|2023-03-01|15/12/2022||1.27||459930000
2023-02-04 02:16:30|01188|21136|NYSE ROG|2.76B|2760000000|146.99|481,891|-46.08%|39|2023-04-27|15/03/2023||1.42||261900000|2023-02-21|15/12/2022||1.33||259300000
2023-02-04 02:16:33|01189|50936|NASDAQ CYRX|1.24B|1240000000|25.24|543,670|-31.77%|34|2023-05-04|15/03/2023||-0.1645||60490000|2023-03-09|15/12/2022||-0.205||58260000
2023-02-04 02:16:37|01190|17106|NASDAQ SAFM|4.55B|4550000000|204.00|325,835|11.29%|36|2022-08-25|15/07/2022||14.63||1750000000|2022-05-26|15/04/2022|14.39|14.41|1540000000|1540000000
2023-02-04 02:16:39|01191|1057699|NASDAQ LPRO|1.25B|1250000000|9.87|840,976|-44.17%|21|2023-05-04|15/03/2023||0.1177||37960000|2023-02-23|15/12/2022||0.1011||34510000
2023-02-04 02:16:43|01192|17026|NASDAQ RCII|1.65B|1650000000|29.71|586,873|-24.02%|39|2023-05-01|15/03/2023||0.7157||1030000000|2023-02-22|15/12/2022||0.7388||998100000
2023-02-04 02:16:46|01193|15676|NASDAQ CCOI||||||39|2023-05-04|15/03/2023||0.1995||154430000|2023-02-23|15/12/2022||0.1814||151010000
2023-02-04 02:16:49|01194|44409|NASDAQ LGIH|2.84B|2840000000|121.80|230,245|-2.29%|37|2023-05-02|15/03/2023||1.78||511900000|2023-02-21|15/12/2022||1.68||530670000
2023-02-04 02:16:53|01195|20530|NYSE FIX|4.36B|4360000000|122.33|193,132|43.53%|39|2023-04-26|15/03/2023||1.08||1040000000|2023-02-23|15/12/2022||1.39||1080000000
2023-02-04 02:16:57|01196|993270|NYSE IIPR|2.61B|2610000000|93.13|365,836|-51.6%|26|2023-05-03|15/03/2023||1.3||69080000|2023-02-22|15/12/2022||1.3||68580000
2023-02-04 02:17:00|01197|15913|NASDAQ DIOD|4.28B|4280000000|94.18|223,264|6.17%|39|2023-05-09|15/03/2023||1.47||466930000|2023-02-06|15/12/2022||1.61||492680000
2023-02-04 02:17:03|01198|1077150|NASDAQ EXPI|2.57B|2570000000|16.86|1,020,877|-35.62%|27|2023-05-03|15/03/2023||0.0267||1010000000|2023-02-23|15/12/2022||0.035||1100000000
2023-02-04 02:17:06|01199|17485|NASDAQ VICR|3.11B|3110000000|70.55|222,027|-22.99%|39|2023-04-20|15/03/2023||0.2367||103000000|2023-02-23|15/12/2022||0.2333||103230000
2023-02-04 02:17:09|01200|1052244|NASDAQ CARG||||||25|2023-05-11|15/03/2023||0.1489||302720000|2023-03-02|15/12/2022||0.1287||281440000
2023-02-04 02:17:12|01201|15666|NASDAQ CBRL|2.56B|2560000000|115.37|420,190|-3.72%|38|2023-02-21|15/01/2023||1.4||920030000|2022-12-02|15/10/2022|0.99|1.2|839500000|835700000
2023-02-04 02:17:16|01202|39150|NASDAQ VC||||||39|2023-04-27|15/03/2023||1.27||901580000|2023-02-23|15/12/2022||1.49||958100000
2023-02-04 02:17:19|01203|6438|NASDAQ VIAV|2.64B|2640000000|11.66|1,970,728|-25.45%|39|2023-05-02|15/03/2023||0.1077||263340000|2023-02-02|15/12/2022|0.14|0.11|284500000|271950000
2023-02-04 02:17:23|01204|13938|NYSE DDD|1.57B|1570000000|12.02|1,430,924|-29.29%|39|2023-05-08|15/03/2023||-0.0811||128910000|2023-02-27|15/12/2022||-0.0795||133950000
2023-02-04 02:17:26|01205|1137572|NASDAQ KRTX|6.6B|6600000000|191.99|289,484|82.43%|21|2023-05-04|15/03/2023||-2.47||0.00|2023-02-16|15/12/2022||-2.25||6670
2023-02-04 02:17:30|01206|17540|NASDAQ WDFC|2.47B|2470000000|181.46|93,543|-18.03%|39|2023-04-06|15/02/2023||1.28||130500000|2023-01-09|15/11/2022|1.02|1.09|124900000|141500000
2023-02-04 02:17:32|01207|968965|NYSE WBT|3.44B|3440000000|24.01|2,018,745|1.05%|27|2022-11-02|15/09/2022||0.13||372700000|2022-08-02|15/06/2022||0.13||381000000
2023-02-04 02:17:36|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
2023-02-04 02:17:39|01209|977671|NYSE NGVT|3.24B|3240000000|86.93|161,682|34.73%|28|2023-05-03|15/03/2023||1.4||405930000|2023-02-22|15/12/2022||0.88||397320000
2023-02-04 02:17:50|01210|1161253|NASDAQ NARI|3.15B|3150000000|58.62|672,580|-17.62%|17|2023-05-03|15/03/2023||-0.166||103460000|2023-02-22|15/12/2022||-0.1725||101590000
2023-02-04 02:17:54|01211|7926|NYSE TEX|3.57B|3570000000|52.80|632,344|25.98%|39|2023-05-02|15/03/2023||1.04||1090000000|2023-02-09|15/12/2022||1.13||1100000000
2023-02-04 02:17:58|01212|16638|NASDAQ MMSI|4.17B|4170000000|73.33|259,460|34.65%|39|2023-04-27|15/03/2023||0.582||283940000|2023-02-22|15/12/2022||0.6714||290150000
2023-02-04 02:18:01|01213|942484|NYSE BOOT|2.59B|2590000000|86.95|739,535|1.12%|34|2023-05-17|15/03/2023||1.62||433000000|2023-01-25|15/12/2022|1.74|1.74|514600000|512770000
2023-02-04 02:18:06|01214|21228|NYSE FN|4.89B|4890000000|133.08|189,360|31.81%|39|2023-05-08|15/03/2023||1.85||657590000|2023-02-06|15/12/2022||1.88||652480000
2023-02-04 02:18:10|01215|100223|NASDAQ ITCI|4.63B|4630000000|48.92|574,244|5.66%|35|2023-05-10|15/03/2023||-0.5666||91770000|2023-03-01|15/12/2022||-0.5935||86360000
2023-02-04 02:18:13|01216|101868|NYSE IBP|3.25B|3250000000|115.27|198,512|6.78%|35|2023-05-04|15/03/2023||1.86||665760000|2023-03-02|15/12/2022||2.17||677940000
2023-02-04 02:18:20|01217|20656|NYSE PSB|6.55B|6550000000|187.44|481,267|13.57%|37|2022-10-28|15/09/2022||0.9052||111290000|2022-08-02|15/06/2022||0.8965||110600000
2023-02-04 02:18:23|01218|21153|NYSE CBT||||||39|2023-05-01|15/03/2023||1.73||1110000000|2023-02-09|15/12/2022||1.01||978720000
2023-02-04 02:18:27|01219|15302|NASDAQ AAON|4.3B|4300000000|80.78|195,107|32.14%|38|2023-05-04|15/03/2023||0.45||225990000|2023-03-02|15/12/2022||0.5575||240280000
2023-02-04 02:18:34|01220|20913|NYSE BMI|3.55B|3550000000|121.05|135,222|20.6%|39|2023-04-18|15/03/2023||0.56||140560000|2023-01-27|15/12/2022|0.6|0.6|147300000|143640000
2023-02-04 02:18:37|01221|1096076|NASDAQ MNTV|1.22B|1220000000|8.18|1,260,445|-51.6%|24|2023-05-11|15/03/2023||-0.095||124260000|2023-02-16|15/12/2022||-0.0875||121300000
2023-02-04 02:18:40|01222|8243|NYSE IGT|5.42B|5420000000|27.15|1,155,527|2.69%|40|2023-05-22|15/03/2023||0.4392||1020000000|2023-03-09|15/12/2022||0.3437||1030000000
2023-02-04 02:18:44|01223|17209|NYSE HLIO|2.26B|2260000000|69.62|143,426|-5.57%|37|2023-05-08|15/03/2023||0.85||204200000|2023-02-27|15/12/2022||0.74||207560000
2023-02-04 02:18:47|01224|41193|NYSE APAM|2.98B|2980000000|37.47|493,460|-9.36%|39|2023-05-02|15/03/2023||0.5952||223850000|2023-01-31|15/12/2022|0.65|0.62|226000000|221360000
2023-02-04 02:18:51|01225|24288|NYSE WTS|5.74B|5740000000|172.10|110,143|14.5%|39|2023-05-04|15/03/2023||1.56||466420000|2023-02-08|15/12/2022||1.52||485830000
2023-02-04 02:18:53|01226|1025072|NYSE MGY|4.99B|4990000000|23.10|1,640,365|1.23%|24|2023-05-08|15/03/2023||0.7666||384550000|2023-02-14|15/12/2022||0.7952||371630000
2023-02-04 02:18:57|01227|13983|NASDAQ ITRI|2.68B|2680000000|59.27|265,755|1.73%|39|2023-05-08|15/03/2023||0.2036||450960000|2023-02-27|15/12/2022||0.0827||433640000
2023-02-04 02:19:02|01228|945652|NYSE DOOR|2.08B|2080000000|93.33|134,481|-3.61%|34|2023-05-03|15/03/2023||2.42||725820000|2023-02-22|15/12/2022||1.83||640700000
2023-02-04 02:19:05|01229|1159380|NASDAQ ZNTL|1.33B|1330000000|23.29|564,618|-57.69%|14|2023-05-04|15/03/2023||-1.04||0.00|2023-02-23|15/12/2022||-1.06||0.00
2023-02-04 02:19:08|01230|21194|NYSE CALX|3.45B|3450000000|52.48|677,488|6.36%|39|2023-05-03|15/03/2023||0.2744||240680000|2023-01-25|15/12/2022|0.34|0.26|244500000|241190000
2023-02-04 02:19:12|01231|16483|NASDAQ LANC|5.13B|5130000000|186.28|176,680|20.41%|39|2023-05-04|15/03/2023||1.31||439980000|2023-02-02|15/12/2022|1.45|1.67|477400000|474980000
2023-02-04 02:19:15|01232|41272|NYSE SSTK|2.75B|2750000000|76.74|305,649|-14.5%|35|2023-04-25|15/03/2023||0.8575||202430000|2023-02-09|15/12/2022||0.91||205020000
2023-02-04 02:19:18|01233|39328|NASDAQ CVLT|2.88B|2880000000|64.64|310,471|-1.69%|39|2023-05-02|15/03/2023||0.6649||200870000|2023-01-31|15/12/2022|0.62|0.65|195100000|197740000
2023-02-04 02:19:21|01234|958234|NASDAQ LOB|1.62B|1620000000|36.78|238,258|-37.17%|31|2023-04-26|15/03/2023||0.4967||112370000|2023-01-25|15/12/2022|0.04|0.48|104970000|109760000
2023-02-04 02:19:25|01235|15927|NASDAQ DORM|3.14B|3140000000|99.87|96,210|7.33%|39|2023-04-24|15/03/2023||1.16||480380000|2023-02-21|15/12/2022||1.05||446360000
2023-02-04 02:19:29|01236|16769|NASDAQ NUVA|2.51B|2510000000|48.12|911,430|-1.82%|39|2023-05-03|15/03/2023||0.4715||302470000|2023-02-22|15/12/2022||0.5101||311570000
2023-02-04 02:19:35|01237|16116|NASDAQ FOLD|3.72B|3720000000|13.250|2,134,201|49.72%|39|2023-05-08|15/03/2023||-0.1238||86610000|2023-02-23|15/12/2022||-0.1097||86440000
2023-02-04 02:19:38|01238|1131264|NYSE KTB|2.76B|2760000000|49.74|445,074|4.21%|21|2023-05-04|15/03/2023||1.27||666560000|2023-02-28|15/12/2022||0.6519||665490000
2023-02-04 02:19:42|01239|41209|NYSE EVTC|2.44B|2440000000|37.35|326,946|-10.6%|39|2023-05-03|15/03/2023||0.598||150650000|2023-02-22|15/12/2022||0.6479||155050000
2023-02-04 02:19:45|01240|16148|NASDAQ FWRD|3B|3000000000|112.97|164,943|4.81%|39|2023-04-26|15/03/2023||1.58||482580000|2023-02-08|15/12/2022||1.96||509240000
2023-02-04 02:19:49|01241|24305|NYSE WWW|1.28B|1280000000|16.21|1,643,287|-36.46%|39|2023-05-10|15/03/2023||0.201||604460000|2023-02-22|15/12/2022||-0.1381||663610000
2023-02-04 02:19:52|01242|16119|NASDAQ FORM|2.3B|2300000000|29.84|528,137|-26.43%|39|2023-04-26|15/03/2023||0.1092||157020000|2023-02-08|15/12/2022||0.0606||158680000
2023-02-04 02:19:57|01243|15369|NASDAQ ALGT|1.83B|1830000000|100.67|228,953|-42.52%|39|2023-04-26|15/03/2023||1.1||592910000|2023-02-01|15/12/2022|3.17|0.67|611550000|580000000
2023-02-04 02:20:01|01244|1162166|NASDAQ NKLA|1.41B|1410000000|2.75|11,999,674|-62.74%|17|2023-05-04|15/03/2023||-0.3415||48950000|2023-02-23|15/12/2022||-0.4096||32150000
2023-02-04 02:20:04|01245|1142294|NASDAQ HCAT|796.63M|796630000|14.55|790,386|-48.05%|20|2023-05-04|15/03/2023||-0.0392||71340000|2023-03-01|15/12/2022||-0.11||68260000
2023-02-04 02:20:08|01246|41321|NASDAQ PTCT|3.51B|3510000000|48.04|657,425|20.22%|39|2023-05-02|15/03/2023||-1.3||213990000|2023-02-21|15/12/2022||-1.53||194210000
2023-02-04 02:20:13|01247|21116|NYSE AJRD|4.48B|4480000000|55.85|1,192,291|46.82%|37|2023-05-02|15/03/2023||0.435|||2023-02-17|15/12/2022||0.59||615730000
2023-02-04 02:20:16|01248|998046|NASDAQ RCM|6B|6000000000|14.40|5,303,857|-38.36%|27|2023-05-08|15/03/2023||0.0356||544230000|2023-02-16|15/12/2022||0.022||519180000
2023-02-04 02:20:19|01249|943153|NASDAQ TFIN|1.57B|1570000000|64.10|209,249|-25.76%|34|2023-04-19|15/03/2023||0.5278||106790000|2023-01-25|15/12/2022|0.67|0.6668|112830000|110500000
2023-02-04 02:20:23|01250|1056241|NASDAQ AMEH|1.66B|1660000000|36.35|265,379|-28.32%|25|2023-05-04|15/03/2023||0.225||304800000|2023-02-24|15/12/2022||-0.07||247350000
2023-02-04 02:20:26|01251|940825|NASDAQ CDNA|885.51M|885510000|16.54|1,045,412|-58.73%|36|2023-05-04|15/03/2023||-0.302||83000000|2023-02-23|15/12/2022||-0.3318||81730000
2023-02-04 02:20:29|01252|32534|NYSE YELP|2.26B|2260000000|32.44|734,390|-2.02%|39|2023-05-04|15/03/2023||0.2163||304610000|2023-02-09|15/12/2022||0.2951||306810000
2023-02-04 02:20:32|01253|945066|NYSE SHAK|2.46B|2460000000|58.29|779,923|-8.72%|33|2023-05-04|15/03/2023||-0.0971||242990000|2023-02-16|15/12/2022||-0.1079||237580000
2023-02-04 02:20:36|01254|20752|NYSE FSS|3.32B|3320000000|54.79|294,215|46.22%|39|2023-05-01|15/03/2023||0.485||364470000|2023-02-28|15/12/2022||0.5643||379690000
2023-02-04 02:20:41|01255|15881|NASDAQ CYTK|4.26B|4260000000|45.01|1,079,481|40.26%|39|2023-04-27|15/03/2023||-1.17||2020000|2023-02-23|15/12/2022||-1.21||6990000
2023-02-04 02:20:45|01256|1089332|NYSE CWK|3.38B|3380000000|15.03|2,655,345|-29.96%|22|2023-05-10|15/03/2023||0.2973||1550000000|2023-02-23|15/12/2022||0.4482||1850000000
2023-02-04 02:20:49|01257|21166|NYSE KAI|2.49B|2490000000|214.00|56,317|7.33%|39|2023-05-02|15/03/2023||2.28||230540000|2023-02-15|15/12/2022||2.02||219090000
2023-02-04 02:20:52|01258|21050|NYSE AMRC|3.14B|3140000000|60.16|243,649|26.28%|39|2023-05-02|15/03/2023||0.355||364800000|2023-02-27|15/12/2022||0.3836||367200000
2023-02-04 02:20:56|01259|15986|NASDAQ EGHT|706.99M|706990000|6.33|2,039,093|-54.72%|39|2023-05-25|15/03/2023||0.0415||187830000|2023-02-01|15/12/2022|0.07|0.03|184400000|186750000
2023-02-04 02:20:58|01260|1156572|NASDAQ ONEM|3.12B|3120000000|15.29|2,625,348|46.18%|19|2023-05-03|15/03/2023||-0.4367||318250000|2023-02-22|15/12/2022||-0.5318||275150000
2023-02-04 02:21:02|01261|39267|NYSE ENR|2.66B|2660000000|37.25|504,543|1.42%|39|2023-05-08|15/03/2023||0.4868||671230000|2023-02-06|15/12/2022||0.7907||794290000
2023-02-04 02:21:05|01262|1061933|NASDAQ CDLX|275.94M|275940000|8.32|860,293|-86.81%|25|2023-05-11|15/03/2023||-0.825||67320000|2023-03-07|15/12/2022||-0.79||84050000
2023-02-04 02:21:09|01263|968968|NASDAQ EDIT|757.34M|757340000|11.26|2,006,712|-37.34%|29|2023-05-03|15/03/2023||-0.7852||2340000|2023-03-07|15/12/2022||-0.7838||3630000
2023-02-04 02:21:11|01264|1156642|NASDAQ SDGR|1.86B|1860000000|26.13|701,400|-1.62%|19|2023-05-17|15/03/2023||-0.4925||51890000|2023-02-28|15/12/2022||-0.4876||47150000
2023-02-04 02:21:14|01265|955558|NASDAQ APPF|4.13B|4130000000|117.55|102,061|5.32%|32|2023-05-08|15/03/2023||-0.3225||127800000|2023-01-26|15/12/2022|-0.56|-0.4|124100000|117760000
2023-02-04 02:21:17|01266|1164702|NYSE MP|6.01B|6010000000|33.91|1,981,931|0.47%|13|2023-05-04|15/03/2023||0.1921||98470000|2023-03-16|15/12/2022||0.1683||79870000
2023-02-04 02:21:20|01267|15446|NASDAQ THRM|2.44B|2440000000|73.40|141,824|-17.72%|39|2023-04-27|15/03/2023||0.652||337670000|2023-02-21|15/12/2022||0.635||342460000
2023-02-04 02:21:24|01268|101876|NYSE MC|3.45B|3450000000|49.34|529,071|-9.85%|35|2023-04-26|15/03/2023||0.4113||209150000|2023-02-08|15/12/2022||0.3579||213290000
2023-02-04 02:21:29|01269|1082075|NASDAQ DOMO|580.7M|580700000|16.81|600,864|-61.8%|24|2023-03-01|15/01/2023||-0.1975||80350000|2022-12-08|15/10/2022|-0.13|-0.26|79000000|76380000
2023-02-04 02:21:31|01270|1166011|NASDAQ OM|1.41B|1410000000|29.22|553,299|-17.55%|16|2023-05-03|15/03/2023||-0.676||32490000|2023-02-13|15/12/2022||-0.7867||30920000
2023-02-04 02:21:34|01271|1073204|NYSE ZUO|1.15B|1150000000|8.62|1,139,293|-43.29%|25|2023-03-02|15/01/2023||-0.0625||100280000|2022-12-06|15/10/2022|-0.02|-0.06|101070000|100220000
2023-02-04 02:21:39|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
2023-02-04 02:21:42|01273|17405|NASDAQ TTGT|1.54B|1540000000|52.63|283,722|-34.46%|39|2023-05-09|15/03/2023||0.4605||65300000|2023-02-09|15/12/2022||0.5105||71020000
2023-02-04 02:21:45|01274|48679|NYSE FSR|2.44B|2440000000|7.83|5,551,152|-29.33%|29|2023-05-15|15/03/2023||-0.368||14920000|2023-02-23|15/12/2022||-0.397||887000
2023-02-04 02:21:48|01275|1061934|NYSE WHD|4.21B|4210000000|53.15|429,080|12.89%|25|2023-05-03|15/03/2023||0.5409||198970000|2023-02-27|15/12/2022||0.5136||190190000
2023-02-04 02:21:52|01276|17514|NASDAQ VRTS|1.77B|1770000000|245.00|73,995|-2.17%|39|2023-04-28|15/03/2023||4.32||177780000|2023-02-03|15/12/2022|5.17|4.81|198400|174120000
2023-02-04 02:21:56|01277|20930|NYSE HAE|4.41B|4410000000|87.13|445,524|89.17%|39|2023-05-09|15/03/2023||0.7008||283140000|2023-02-07|15/12/2022||0.8205||299080000
2023-02-04 02:22:00|01278|13935|NYSE CNS|3.7B|3700000000|76.06|123,070|-5.07%|39|2023-04-19|15/03/2023||0.77|||2023-01-25|15/12/2022|0.79|0.77|125300000|145300000
2023-02-04 02:22:07|01279|16856|NASDAQ PACB|2.62B|2620000000|11.58|4,595,210|8.63%|38|2023-05-03|15/03/2023||-0.3627||33420000|2023-02-16|15/12/2022||-0.3548||26590000
2023-02-04 02:22:12|01280|29671|NYSE ZWS|4.02B|4020000000|22.52|1,311,945|-26.88%|39|2023-04-25|15/03/2023||0.2||359510000|2023-02-07|15/12/2022||0.15||349260000
2023-02-04 02:22:15|01281|15434|NASDAQ RIOT|1.14B|1140000000|6.84|13,514,311|-53.75%|27|2023-05-09|15/03/2023||-0.0623||71730000|2023-03-15|15/12/2022||-0.1247||55310000
2023-02-04 02:22:18|01282|977732|NASDAQ RETA|1.79B|1790000000|48.87|606,691|84.21%|27|2023-05-11|15/03/2023||-2.27||108000|2023-03-03|15/12/2022||-2.19||491430
2023-02-04 02:22:22|01283|21079|NYSE MED|1.26B|1260000000|115.84|140,775|-37.59%|39|2023-05-04|15/03/2023||3.26||374300000|2023-03-08|15/12/2022||2.22||330100000
2023-02-04 02:22:25|01284|16879|NASDAQ PCRX|1.92B|1920000000|41.86|528,744|-33.56%|39|2023-05-04|15/03/2023||0.763||180600000|2023-03-01|15/12/2022||0.8356||178590000
2023-02-04 02:22:29|01285|16956|NASDAQ PRGS|2.44B|2440000000|56.67|245,088|27.26%|38|2023-03-28|15/02/2023||1.04||151730000|2023-01-17|15/11/2022|1.12|1.09|157100000|161590000
2023-02-04 02:22:32|01286|1153039|NASDAQ VIR|4.01B|4010000000|30.14|847,776|-9.92%|19|2023-05-04|15/03/2023||-0.32||129100000|2023-02-23|15/12/2022||-0.3963||140150000
2023-02-04 02:22:35|01287|48422|NASDAQ XNCR|2.19B|2190000000|36.49|355,162|16.58%|37|2023-05-11|15/03/2023||-0.6822||27850000|2023-02-28|15/12/2022||-0.7732||20890000
2023-02-04 02:22:38|01288|1127922|NASDAQ PLMR|1.35B|1350000000|53.56|195,167|3.5%|21|2023-05-03|15/03/2023||0.8266||223500000|2023-02-22|15/12/2022||0.748||221620000
2023-02-04 02:22:42|01289|20437|NYSE CMP|1.93B|1930000000|47.20|345,087|-14.38%|38|2023-05-05|15/03/2023||0.8212||467980000|2023-02-07|15/12/2022||0.52||361830000
2023-02-04 02:22:45|01290|1164094|NASDAQ BIGC|894.77M|894770000|12.14|1,407,401|-58.05%|15|2023-05-09|15/03/2023||-0.1048||73960000|2023-02-23|15/12/2022||-0.1886||73270000
2023-02-04 02:22:49|01291|15545|NASDAQ BECN|3.93B|3930000000|60.36|450,483|10.55%|39|2023-05-04|15/03/2023||0.769||1750000000|2023-03-01|15/12/2022||1.21||2000000000
2023-02-04 02:22:52|01292|1056451|NASDAQ NMRK|1.8B|1800000000|9.01|957,843|-42.02%|25|2023-05-04|15/03/2023||0.22||564720000|2023-02-16|15/12/2022||0.3125||659590000
2023-02-04 02:22:55|01293|17432|NASDAQ UCTT|1.7B|1700000000|37.39|293,244|-24.17%|39|2023-04-26|15/03/2023||0.6307||518000000|2023-02-22|15/12/2022||0.83||579750000
2023-02-04 02:22:59|01294|958250|NASDAQ GBT|4.62B|4620000000|68.49|3,824,945|151.16%|27|2023-02-22|15/12/2022||-0.946||82690000|2022-11-03|15/09/2022||-1.08||75700000
2023-02-04 02:23:05|01295|16296|NASDAQ HSKA|957.85M|957850000|88.48|112,925|-32.5%|38|2023-05-04|15/03/2023||0.055||65170000|2023-02-28|15/12/2022||0.2033||64620000
2023-02-04 02:23:10|01296|1169117|NASDAQ OCDX|4.19B|4190000000|17.63|1,035,050|1.91%|12|2022-08-03|15/06/2022||0.1853||499130000|2022-05-04|15/03/2022|0.23|0.2008|500100000|507480000
2023-02-04 02:23:13|01297|24304|NYSE WGO|2.09B|2090000000|68.46|488,717|3.9%|39|2023-03-22|15/02/2023||1.56||830440000|2022-12-16|15/11/2022|2.07|1.82|952200000|869260000
2023-02-04 02:23:17|01298|103921|NYSE TSE|1.06B|1060000000|30.40|385,121|-43%|35|2023-05-03|15/03/2023||-0.7124|||2023-02-08|15/12/2022||-1.19||1020000000
2023-02-04 02:23:20|01299|1167600|NASDAQ SKIN|1.71B|1710000000|12.90|2,068,060|-2.42%|12|2023-05-10|15/03/2023||0.0004||97430000|2023-02-21|15/12/2022||0.0393||94920000
2023-02-04 02:23:24|01300|16926|NASDAQ PLXS|2.78B|2780000000|100.47|168,985|27.16%|39|2023-04-19|15/03/2023||1.47||1120000000|2023-01-25|15/12/2022|1.49|1.51|1090000000|1110000000
2023-02-04 02:23:27|01301|942665|NASDAQ OCGN|282.36M|282360000|1.290|5,188,329|-62.93%|33|2023-05-05|15/03/2023||-0.11||1000000|2023-03-31|15/12/2022||-0.1||2170000
2023-02-04 02:23:32|01302|16427|NASDAQ JJSF|2.72B|2720000000|141.23|91,604|-5.63%|39|2023-05-01|15/03/2023||0.642||329620000|2023-01-30|15/12/2022|0.42|0.592|351340000|363820000
2023-02-04 02:23:35|01303|15314|NASDAQ ACAD|3.21B|3210000000|19.83|1,153,585|-14.27%|39|2023-05-03|15/03/2023||-0.2968||121700000|2023-02-27|15/12/2022||-0.2454||134440000
2023-02-04 02:23:39|01304|15947|NASDAQ DVAX|1.49B|1490000000|11.690|1,658,836|-5.5%|37|2023-05-10|15/03/2023||-0.1448||69860000|2023-03-14|15/12/2022||0.4117||179600000
2023-02-04 02:23:43|01305|20891|NYSE OMI|1.71B|1710000000|22.39|753,530|-46.65%|39|2023-05-02|15/03/2023||0.4561||2460000000|2023-02-22|15/12/2022||0.3958||2460000000
2023-02-04 02:23:47|01306|8939|NASDAQ SPWR|3.05B|3050000000|17.51|3,774,492|16.04%|39|2023-05-09|15/03/2023||0.1095||427870000|2023-02-15|15/12/2022||0.1515||487930000
2023-02-04 02:23:52|01307|15477|NASDAQ VCEL|1.47B|1470000000|31.06|472,279|-6.08%|38|2023-05-09|15/03/2023||-0.1297||41040000|2023-03-08|15/12/2022||0.0355||52830000
2023-02-04 02:23:56|01308|16390|NASDAQ IRBT|1.18B|1180000000|43.23|403,752|-29.72%|39|2023-04-25|15/03/2023||-0.5542||255000000|2023-02-08|15/12/2022||2.02||299380000
2023-02-04 02:23:59|01309|21237|NYSE SPXC|3.47B|3470000000|76.71|170,584|50.94%|39|2023-05-04|15/03/2023||0.6229||332110000|2023-02-23|15/12/2022||1.01||417410000
2023-02-04 02:24:03|01310|15680|NASDAQ CDXS|423.68M|423680000|6.45|816,183|-65.42%|39|2023-05-11|15/03/2023||-0.3033||18840000|2023-03-09|15/12/2022||-0.2263||28930000
2023-02-04 02:24:07|01311|20423|NYSE SXT|3.3B|3300000000|78.48|136,984|-4.48%|39|2023-04-28|15/03/2023||0.91||376490000|2023-02-10|15/12/2022||0.7||352420000
2023-02-04 02:24:10|01312|992765|NASDAQ IRTC|3.29B|3290000000|109.29|335,480|-10.23%|27|2023-05-04|15/03/2023||-0.7833||110140000|2023-02-23|15/12/2022||-0.6256||110230000
2023-02-04 02:24:13|01313|39279|NASDAQ CHRD|5.93B|5930000000|142.56|365,515|13.56%|39|2023-05-03|15/03/2023||5.63||800600000|2023-02-22|15/12/2022||6.09||785800000
2023-02-04 02:24:17|01314|13859|NYSE OI|3.58B|3580000000|23.05|1,335,812|66.07%|40|2023-04-24|15/03/2023||0.5429||1740000000|2023-01-31|15/12/2022|0.38|0.32|1700000000|1590000000
2023-02-04 02:24:20|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
2023-02-04 02:24:25|01316|958821|NASDAQ CSWI|2.19B|2190000000|141.28|70,825|25.02%|31|2023-05-24|15/03/2023||1.43||195350000|2023-02-02|15/12/2022|1.01|0.75|171100000|165700000
2023-02-04 02:24:32|01317|20231|NYSE EVRI|1.68B|1680000000|18.74|699,286|-4.14%|38|2023-05-09|15/03/2023||0.2564||191610000|2023-03-14|15/12/2022||0.2371||197550000
2023-02-04 02:24:34|01318|955547|NYSE GKOS||||||32|2023-05-03|15/03/2023||-0.4799||71290000|2023-03-01|15/12/2022||-0.5455||68080000
2023-02-04 02:24:37|01319|1054959|NASDAQ SFIX|582.85M|582850000|5.26|3,030,889|-62.83%|24|2023-03-13|15/01/2023||-0.3447||413260000|2022-12-06|15/10/2022|-0.5|-0.46|455600000|464560000
2023-02-04 02:24:40|01320|1165399|NASDAQ KYMR||||||14|2023-05-03|15/03/2023||-0.7456||14840000|2023-03-09|15/12/2022||-0.631||22090000
2023-02-04 02:24:44|01321|41317|NASDAQ NSTG|563.49M|563490000|12.08|996,684|-65.31%|36|2023-05-09|15/03/2023||-0.4367||38090000|2023-03-01|15/12/2022||-0.586||33580000
2023-02-04 02:24:46|01322|1163040|NASDAQ ACCD|917.84M|917840000|12.61|692,088|-32.57%|18|2023-04-28|15/02/2023||-0.4091||101710000|2023-01-09|15/11/2022|-0.56|-0.62|90900000|87540000
2023-02-04 02:24:52|01323|16066|NASDAQ FCEL|1.66B|1660000000|4.090|11,000,192|0.49%|39|2023-03-09|15/01/2023||-0.0691||26900000|2022-12-20|15/10/2022|-0.11|-0.07|39200000|44730000
2023-02-04 02:24:56|01324|15502|NASDAQ AVAV|2.3B|2300000000|91.96|181,289|63.51%|38|2023-03-07|15/01/2023||0.41||125520000|2022-12-06|15/10/2022|0.00|0.2|111580000|113860000
2023-02-04 02:25:00|01325|1123967|NASDAQ SILK|2.09B|2090000000|54.81|422,679|82.64%|21|2023-05-03|15/03/2023||-0.4137||36260000|2023-02-28|15/12/2022||-0.377||37350000
2023-02-04 02:25:03|01326|1054802|NASDAQ APLS|6.05B|6050000000|54.77|1,420,133|35.94%|25|2023-05-03|15/03/2023||-1.48||28190000|2023-02-27|15/12/2022||-1.51||24450000
2023-02-04 02:25:06|01327|999054|NASDAQ VRRM|2.37B|2370000000|15.78|1,371,759|0.32%|24|2023-05-08|15/03/2023||0.2138||180260000|2023-02-27|15/12/2022||0.2224||184120000
2023-02-04 02:25:10|01328|1054803|NASDAQ BAND|696.42M|696420000|27.50|672,520|-52.63%|25|2023-05-03|15/03/2023||0.0686||143940000|2023-02-22|15/12/2022||0.0413||146960000
2023-02-04 02:25:13|01329|1152337|NASDAQ SWTX|1.97B|1970000000|31.69|755,470|-39.9%|20|2023-05-04|15/03/2023||-1.09||0.00|2023-02-23|15/12/2022||-1.16||0.00
2023-02-04 02:25:16|01330|29711|NYSE VCRA||||||36|2022-07-28|15/06/2022||0.205||64340000|2022-04-28|15/03/2022||0.08||56270000
2023-02-04 02:25:20|01331|20687|NYSE DY|2.7B|2700000000|90.93|429,874|7.62%|38|2023-03-01|15/01/2023||0.1572||824940000|2022-11-22|15/10/2022|1.8|1.33|1040000000|978020000
2023-02-04 02:25:23|01332|1073228|NYSE EAF||||||25|2023-05-03|15/03/2023||0.1086||136000000|2023-02-03|15/12/2022|0.17|0.22|247520000|221000000
2023-02-04 02:25:26|01333|31171|NASDAQ BLMN|2.18B|2180000000|24.86|1,511,415|21.56%|39|2023-04-27|15/03/2023||0.8901||1210000000|2023-02-17|15/12/2022||0.6445||1120000000
2023-02-04 02:25:29|01334|20442|NYSE EAT|1.8B|1800000000|41.09|997,057|10.4%|35|2023-05-02|15/03/2023||1.19||1040000000|2023-02-01|15/12/2022|0.76|0.51|1010000000|990320000
2023-02-04 02:25:33|01335|1166013|NASDAQ STEP|3.43B|3430000000|30.64|254,569|-8.56%|16|2023-05-25|15/03/2023||0.3117||146700000|2023-02-08|15/12/2022||0.2768||143200000
2023-02-04 02:25:36|01336|15775|NASDAQ COKE|4.84B|4840000000|516.35|41,314|-9.63%|38|2023-02-14|15/12/2022||7.22|||2022-11-01|15/09/2022|11.37|11.19|1630000000|
2023-02-04 02:25:39|01337|1163891|NYSE BFLY|597.69M|597690000|2.98|2,130,940|-47.54%|13|2023-05-11|15/03/2023||-0.2||19290000|2023-03-27|15/12/2022||-0.2167||19930000
2023-02-04 02:25:42|01338|17377|NASDAQ TREE|562.06M|562060000|43.96|287,175|-65.19%|39|2023-04-27|15/03/2023||-0.845||231550000|2023-02-23|15/12/2022||-1.27||208160000
2023-02-04 02:25:47|01339|15634|NASDAQ CAKE|2.03B|2030000000|39.45|1,028,679|9.1%|39|2023-04-26|15/03/2023||0.6888||862880000|2023-02-15|15/12/2022||0.567||901450000
2023-02-04 02:25:50|01340|16396|NASDAQ IRWD|1.75B|1750000000|11.40|1,817,381|1.24%|39|2023-05-04|15/03/2023||0.26||100790000|2023-02-16|15/12/2022||0.2989||117130000
2023-02-04 02:25:54|01341|15324|NASDAQ ACLS|3.88B|3880000000|118.04|432,348|93.07%|39|2023-05-03|15/03/2023||1.26||235120000|2023-02-08|15/12/2022||1.42||248640000
2023-02-04 02:25:59|01342|20968|NYSE HI|3.43B|3430000000|49.32|347,498|5.2%|39|2023-05-03|15/03/2023||1.08||817330000|2023-02-08|15/12/2022||0.8867||776200000
2023-02-04 02:26:03|01343|41238|NYSE SEAS|4.1B|4100000000|64.01|737,812|8.11%|39|2023-05-09|15/03/2023||-0.1378||278400000|2023-02-28|15/12/2022||0.7132||388080000
2023-02-04 02:26:06|01344|100211|NASDAQ TWOU|1B|1000000000|12.81|1,036,555|-19.08%|36|2023-05-04|15/03/2023||-0.0316||242860000|2023-02-02|15/12/2022|0.23|0.21|236000000|234720000
2023-02-04 02:26:10|01345|20625|NYSE CPE|2.48B|2480000000|40.21|1,198,094|-26.36%|39|2023-05-03|15/03/2023||3.18||604230000|2023-02-22|15/12/2022||3.54||629690000
2023-02-04 02:26:13|01346|1161147|NYSE SLQT|143.2M|143200000|0.85|849,090|-86.98%|15|2023-05-09|15/03/2023||-0.119||255460000|2023-02-07|15/12/2022||-0.0323||294360000
2023-02-04 02:26:17|01347|1163278|NASDAQ RLAY|2.67B|2670000000|22.07|1,354,864|5.7%|15|2023-05-04|15/03/2023||-0.7429||80000|2023-02-23|15/12/2022||-0.7||233330
2023-02-04 02:26:21|01348|16864|NASDAQ PATK|1.75B|1750000000|77.19|197,678|14.56%|39|2023-04-27|15/03/2023||2.07||1010000000|2023-02-09|15/12/2022||1.59||935390000
2023-02-04 02:26:25|01349|17403|NASDAQ TTEC||||||39|2023-05-03|15/03/2023||0.8834||608390000|2023-02-28|15/12/2022||0.7414||629310000
2023-02-04 02:26:29|01350|16950|NASDAQ CDMO|1.01B|1010000000|16.19|589,788|-14.88%|40|2023-03-13|15/01/2023||0.0033||36320000|2022-12-06|15/10/2022|-0.0057|0.0075|34760000|32050000
2023-02-04 02:26:32|01351|942357|NYSE BSIG||||||34|2023-05-11|15/03/2023||0.275||81900000|2023-02-02|15/12/2022|0.67|0.32|122700000|88200000
2023-02-04 02:26:37|01352|15782|NASDAQ CORT|2.62B|2620000000|24.32|724,174|27.87%|39|2023-05-04|15/03/2023||0.2525||106930000|2023-02-14|15/12/2022||0.24||105080000
2023-02-04 02:26:43|01353|39287|NYSE DAN|2.7B|2700000000|18.84|935,698|-13.58%|39|2023-05-04|15/03/2023||0.4103||2460000000|2023-02-21|15/12/2022||0.2559||2510000000
2023-02-04 02:26:46|01354|20391|NYSE AWR||||||39|2023-05-01|15/03/2023||0.54||113000000|2023-02-21|15/12/2022||0.8529||138000000
2023-02-04 02:26:48|01355|1165970|NASDAQ FROG|2.67B|2670000000|26.64|609,297|8.16%|16|2023-05-04|15/03/2023||0.0131||81130000|2023-02-08|15/12/2022||0.0167||76990000
2023-02-04 02:26:52|01356|48425|NASDAQ SRNE|473.6M|473600000|1.020|11,277,254|-66.88%|33|2023-03-09|15/12/2022||-0.245||13660000|2022-11-08|15/09/2022|-0.2|-0.25|17400000|11690000
2023-02-04 02:26:56|01357|20464|NYSE SBH|1.89B|1890000000|17.63|1,631,641|2.74%|39|2023-05-04|15/03/2023||0.3883||884800000|2023-02-02|15/12/2022|0.52|0.49|957060000|923560000
2023-02-04 02:27:00|01358|34151|NYSE NG|2.13B|2130000000|6.200|1,253,440|-1.12%|35|2023-04-05|15/02/2023||-0.0267|||2023-01-25|15/11/2022|-0.16|-0.03||
2023-02-04 02:27:04|01359|1166558|NASDAQ CCCC|338.29M|338290000|6.91|473,186|-70.1%|13|2023-05-11|15/03/2023||-0.86||7000000|2023-02-23|15/12/2022||-0.7438||9870000
2023-02-04 02:27:06|01360|1153166|NASDAQ BRP|3.6B|3600000000|31.05|359,306|7.18%|18|2023-05-09|15/03/2023||0.5757||312280000|2023-02-28|15/12/2022||0.1028||233080000
2023-02-04 02:27:10|01361|48419|NASDAQ HMHC|2.69B|2690000000|21.03|5,519,680|14.86%|35|2022-08-04|15/06/2022||0.1273||306080000|2022-05-05|15/03/2022||-0.3778||161360000
2023-02-04 02:27:13|01362|1096139|NYSE RVLV|2.22B|2220000000|30.33|1,150,433|-38.81%|21|2023-05-02|15/03/2023||0.174||277070000|2023-02-22|15/12/2022||0.1||240040000
2023-02-04 02:27:16|01363|1169350|NASDAQ SANA|888.83M|888830000|4.68|1,017,174|-38.74%|12|2023-05-03|15/03/2023||-0.59||0.00|2023-03-22|15/12/2022||-0.48||0.00
2023-02-04 02:27:20|01364|39268|NYSE CNK||||||39|2023-05-05|15/03/2023||-0.2431||564870000|2023-02-24|15/12/2022||-0.0572||649000000
2023-02-04 02:27:23|01365|52660|NASDAQ OPRX|325.73M|325730000|18.99|182,370|-55.02%|35|2023-05-03|15/03/2023||0.0067||15950000|2023-02-28|15/12/2022||0.2417||21790000
2023-02-04 02:27:27|01366|16382|NASDAQ IPAR|3.78B|3780000000|118.48|107,231|23.07%|39|2023-05-09|15/03/2023||1.16||263850000|2023-02-28|15/12/2022|0.34|0.2371|311000000|290680000
2023-02-04 02:27:31|01367|958819|NYSE PJT|3.2B|3200000000|79.90|130,053|25.95%|31|2023-05-03|15/03/2023||0.896||241310000|2023-02-07|15/12/2022||1.21||294290000
2023-02-04 02:27:37|01368|16984|NASDAQ SAVA|1.29B|1290000000|30.92|1,558,120|-31.41%|39|2023-05-10|15/03/2023||-0.535||0.00|2023-03-29|15/12/2022||-0.56||0.00
2023-02-04 02:27:41|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
2023-02-04 02:27:45|01370|1165415|NASDAQ CERE|5.46B|5460000000|34.96|531,176|33.38%|13|2023-05-15|15/03/2023||-0.658||0.00|2023-03-22|15/12/2022||-0.6412||0.00
2023-02-04 02:27:48|01371|1163684|NASDAQ PRCH|363M|363000000|3.61|2,152,380|-60.59%|15|2023-05-15|15/03/2023||-0.2578||70220000|2023-03-28|15/12/2022||-0.293||66280000
2023-02-04 02:27:52|01372|15819|NASDAQ CRVL|3.2B|3200000000|185.06|68,916|20.93%|38|2023-01-31|15/12/2022|0.96||179400000||2022-11-01|15/09/2022|0.83||177000000|
2023-02-04 02:27:55|01373|991166|NYSE CWH|2.24B|2240000000|26.54|1,000,959|-20.06%|27|2023-05-02|15/03/2023||0.4864||1540000000|2023-02-21|15/12/2022||0.0252||1260000000
2023-02-04 02:27:59|01374|21074|NYSE JOE|2.77B|2770000000|47.39|193,010|1.54%|39|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-04 02:28:02|01375|1163356|NYSE MEG|1.57B|1570000000|52.41|133,857|19.33%|15|2023-05-09|15/03/2023||-0.3267||140140000|2023-03-22|15/12/2022||-0.2367||139800000
2023-02-04 02:28:04|01376|15855|NASDAQ CVCO|2.44B|2440000000|274.02|85,336|-1.18%|36|2023-05-25|15/03/2023||5.61||493050000|2023-02-02|15/12/2022|6.66|5.79|500600000|513510000
2023-02-04 02:28:07|01377|989523|NYSE ELF|3.69B|3690000000|69.74|785,476|144.53%|27|2023-05-25|15/03/2023||0.1458||122600000|2023-02-01|15/12/2022|0.48|0.23|146540000|121810000
2023-02-04 02:28:11|01378|1055909|NASDAQ QTRX|552.49M|552490000|14.91|345,598|-52.29%|25|2023-05-09|15/03/2023||-0.437||25090000|2023-03-14|15/12/2022||-0.4675||25780000
2023-02-04 02:28:14|01379|13087|NASDAQ URBN|2.67B|2670000000|28.98|1,861,105|3.17%|39|2023-03-07|15/01/2023||0.3772||1360000000|2022-11-21|15/10/2022|0.4|0.42|1180000000|1160000000
2023-02-04 02:28:17|01380|1057240|NYSE AVYA|35.61M|35610000|0.40|14,360,239|-97.63%|25|2023-05-11|15/03/2023||-0.33||644400000|2023-02-13|15/12/2022||-0.34||654300000
2023-02-04 02:28:21|01381|15736|NASDAQ CLDX|2.17B|2170000000|46.09|493,945|51.51%|39|2023-05-09|15/03/2023||-0.615||1300000|2023-03-09|15/12/2022||-0.59||264000
2023-02-04 02:28:24|01382|20773|NYSE PAR|1.03B|1030000000|37.58|334,042|6.52%|39|2023-05-08|15/03/2023||-0.2925||90820000|2023-03-16|15/12/2022||-0.445||90120000
2023-02-04 02:28:27|01383|1096055|NYSE EB|892.16M|892160000|9.06|917,226|-33.63%|24|2023-05-04|15/03/2023||-0.12||72520000|2023-03-09|15/12/2022||-0.15||70870000
2023-02-04 02:28:30|01384|17506|NASDAQ CMPR|958.51M|958510000|36.55|115,369|-43.03%|39|2023-04-26|15/03/2023||-0.685||708850000|2023-01-25|15/12/2022|-5.34|1.32|845200000|901000000
2023-02-04 02:28:36|01385|962482|NYSE SENS|581.08M|581080000|1.200|2,709,730|-60.26%|29|2023-05-11|15/03/2023||-0.0333||5980000|2023-03-14|15/12/2022||-0.042||5430000
2023-02-04 02:28:39|01386|1167501|NYSE BALY|992.49M|992490000|21.01|241,162|-41.08%|15|2023-05-17|15/03/2023||-0.312||574620000|2023-02-13|15/12/2022||-0.0707||572440000
2023-02-04 02:28:46|01387|39343|NASDAQ PRTA|2.98B|2980000000|57.75|565,012|78.46%|37|2023-05-09|15/03/2023||-1.04||10130000|2023-02-15|15/12/2022||-0.4121||32040000
2023-02-04 02:28:49|01388|1165972|NASDAQ SUMO|1.45B|1450000000|12.08|1,408,659|7.86%|15|2023-03-08|15/01/2023||-0.0866||77620000|2022-12-05|15/10/2022|-0.04|-0.15|79000000|74210000
2023-02-04 02:28:53|01389|24353|NYSE TNC|1.32B|1320000000|70.66|61,837|-5.81%|39|2023-04-24|15/03/2023||1.02||277850000|2023-02-23|15/12/2022||1.21||289070000
2023-02-04 02:28:56|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
2023-02-04 02:29:00|01391|20878|NYSE KOS|3.39B|3390000000|7.420|5,795,425|56.21%|39|2023-05-08|15/03/2023||0.215||524140000|2023-02-27|15/12/2022||0.1867||514950000
2023-02-04 02:29:03|01392|100232|NASDAQ MBUU|1.34B|1340000000|63.77|104,401|-0.79%|37|2023-05-03|15/03/2023||2.44||348730000|2023-02-07|15/12/2022||1.66||313850000
2023-02-04 02:29:07|01393|16255|NASDAQ HEES|1.83B|1830000000|51.16|230,936|24.24%|39|2023-04-27|15/03/2023||0.7206||322380000|2023-02-23|15/12/2022||0.9969||339320000
2023-02-04 02:29:11|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
2023-02-04 02:29:14|01395|39121|NYSE FOE|1.84B|1840000000|22.01|729,507.94|0.73%|36|2022-07-27|15/06/2022||0.36||282100000|2022-05-11|15/03/2022||0.35||273500000
2023-02-04 02:29:18|01396|6404|NASDAQ SHYF|1.16B|1160000000|33.19|208,651|-22.07%|39|2023-05-04|15/03/2023||0.25||248940000|2023-02-23|15/12/2022||0.482||312260000
2023-02-04 02:29:22|01397|39249|NYSE CYH|685.82M|685820000|5.33|2,453,437|-58.06%|39|2023-05-02|15/03/2023||-0.1382||3190000000|2023-02-22|15/12/2022||0.358||3170000000
2023-02-04 02:29:27|01398|8950|NYSE LNN|1.72B|1720000000|156.54|86,537|25.9%|39|2023-03-30|15/02/2023||1.6||199200000|2023-01-05|15/11/2022|1.65|1.28|176200000|176360000
2023-02-04 02:29:30|01399|1096506|NASDAQ BNGO|555.25M|555250000|1.870|7,351,939|-9.22%|24|2023-05-11|15/03/2023||-0.1028||8590000|2023-03-16|15/12/2022||-0.1036||8110000
2023-02-04 02:29:35|01400|17037|NASDAQ RDNT|1.24B|1240000000|21.55|264,818|-10.95%|39|2023-05-10|15/03/2023||-0.045||355350000|2023-03-16|15/12/2022||0.1267||347950000
2023-02-04 02:29:37|01401|16661|NYSE TELL|1.09B|1090000000|1.940|10,925,001|-14.16%|28|2023-05-03|15/03/2023||0.0125||131060000|2023-02-22|15/12/2022||0.0504||97880000
2023-02-04 02:29:40|01402|1006460|NYSE YEXT|959.69M|959690000|7.83|1,005,774|2.76%|25|2023-03-08|15/01/2023||0.022||100370000|2022-11-30|15/10/2022|0.02|-0.02|99300000|99630000
2023-02-04 02:29:45|01403|21129|NYSE MTOR|2.59B|2590000000|36.50|1,164,427|56.99%|37|2022-11-16|15/09/2022||0.9613||1030000000|2022-08-02|15/06/2022|1.07|0.9|1210000000|1070000000
2023-02-04 02:29:51|01404|20987|NYSE DIN|1.26B|1260000000|80.48|231,454|12.47%|39|2023-05-03|15/03/2023||1.84||202550000|2023-03-01|15/12/2022||1.26||214400000
2023-02-04 02:29:54|01405|986249|NASDAQ PTGX|705.01M|705010000|14.33|901,705|-50.5%|27|2023-05-10|15/03/2023||-0.7216||5000000|2023-03-08|15/12/2022||-0.6419||6000000
2023-02-04 02:29:58|01406|16364|NASDAQ INFN|1.66B|1660000000|7.540|2,044,380|-5.87%|39|2023-05-02|15/03/2023||0.0185||383670000|2023-02-09|15/12/2022||0.0851||436060000
2023-02-04 02:30:01|01407|945661|NYSE NVTA|643.67M|643670000|2.62|8,509,342|-74.98%|33|2023-05-09|15/03/2023||-0.446||122150000|2023-02-13|15/12/2022||-0.5595||120480000
2023-02-04 02:30:05|01408|17467|NYSE USPH|1.34B|1340000000|103.19|81,082|7.95%|39|2023-05-04|15/03/2023||0.595||139290000|2023-03-09|15/12/2022||0.57||141090000
2023-02-04 02:30:09|01409|15830|NASDAQ CSII|616.51M|616510000|14.72|254,816|-8.8%|39|2023-05-03|15/03/2023||-0.1466||64600000|2023-02-09|15/12/2022||-0.1529||63060000
2023-02-04 02:30:14|01410|1142327|NASDAQ XPEL|2.17B|2170000000|78.49|124,655|26.99%|21|2023-05-25|15/03/2023||0.44||87700000|2023-03-29|15/12/2022||0.4367||84150000
2023-02-04 02:30:18|01411|15774|NASDAQ COHU|1.79B|1790000000|37.46|216,898|22.74%|39|2023-04-27|15/03/2023||0.4996||177510000|2023-02-16|15/12/2022||0.5992||188420000
2023-02-04 02:30:21|01412|16100|NASDAQ FIZZ|4.21B|4210000000|45.08|137,933|3.35%|32|2023-03-09|15/01/2023||0.3605||260220000|2022-12-08|15/10/2022|0.39|0.45|300000000|305090000
2023-02-04 02:30:25|01413|20952|NYSE ALG|1.92B|1920000000|160.47|50,013|18.1%|38|2023-05-03|15/03/2023||1.96||380370000|2023-03-02|15/12/2022||1.94||367630000
2023-02-04 02:30:29|01414|8307|NYSE UIS|389.78M|389780000|5.75|846,651|-68.14%|39|2023-05-02|15/03/2023||-0.0335||451350000|2023-02-20|15/12/2022||0.6975||533730000
2023-02-04 02:30:32|01415|958829|NASDAQ SGRY|4.28B|4280000000|35.41|899,158|-23.72%|31|2023-05-02|15/03/2023||0.037||670140000|2023-02-27|15/12/2022||0.2035||688060000
2023-02-04 02:30:36|01416|16454|NASDAQ KFRC|1.15B|1150000000|58.33|134,350|-15.08%|39|2023-05-01|15/03/2023||0.8075||407780000|2023-02-06|15/12/2022||0.918||418740000
2023-02-04 02:30:40|01417|985958|NASDAQ PI|3.24B|3240000000|125.00|455,540|66.25%|28|2023-05-01|15/03/2023||0.3196||76940000|2023-02-08|15/12/2022||0.393||74620000
2023-02-04 02:30:44|01418|103928|NYSE CCS|1.91B|1910000000|60.38|290,862|-5.57%|35|2023-05-04|15/03/2023||1.44||722010000|2023-02-01|15/12/2022|2.71|2.43|1180000000|1010000000
2023-02-04 02:30:49|01419|100173|NASDAQ BLFS|1.11B|1110000000|26.07|393,659|-5.47%|36|2023-05-11|15/03/2023||-0.19||43610000|2023-03-09|15/12/2022||-0.1613||43400000
2023-02-04 02:30:53|01420|16647|NASDAQ MNRO|1.68B|1680000000|53.56|274,332|14.2%|39|2023-05-18|15/03/2023||0.3533||314800000|2023-01-25|15/12/2022|0.43|0.43|335200000|330870000
2023-02-04 02:30:55|01421|1167746|NASDAQ HYFM|99.37M|99370000|2.20|876,815|-87.54%|13|2023-05-10|15/03/2023||-0.2161||71040000|2023-03-28|15/12/2022||-0.4542||48370000
2023-02-04 02:30:59|01422|16397|NASDAQ ISBC|3.31B|3310000000|13.87|5,482,904|-17.14%|36|2022-07-28|15/06/2022||0.335||224080000|2022-04-28|15/03/2022||0.31||216300000
2023-02-04 02:31:03|01423|1121154|NASDAQ ALEC|784.84M|784840000|9.49|589,776|-36.52%|24|2023-05-16|15/03/2023||-0.498||18350000|2023-03-28|15/12/2022||-0.4637||30900000
2023-02-04 02:31:10|01424|8296|NYSE EPAC|1.57B|1570000000|27.60|294,601|58.99%|39|2023-03-22|15/02/2023||0.2||139000000|2022-12-20|15/11/2022|0.29|0.27|139380000|133100000
2023-02-04 02:31:14|01425|20599|NYSE RGR|1.01B|1010000000|57.32|146,907|-13.02%|39|2023-05-09|15/03/2023||1.09||145470000|2023-02-22|15/12/2022||0.98||135630000
2023-02-04 02:31:17|01426|8002|NYSE ATI|5.17B|5170000000|40.10|1,319,968|78.54%|39|2023-05-03|15/03/2023||0.4733||1010000000|2023-02-02|15/12/2022|0.53|0.52|1010000000|1010000000
2023-02-04 02:31:20|01427|16687|NASDAQ MVIS|541.28M|541280000|3.26|1,964,027|7.95%|39|2023-04-27|15/03/2023||-0.1||400000|2023-03-08|15/12/2022||-0.09||500000
2023-02-04 02:31:24|01428|16691|NASDAQ MYRG|1.66B|1660000000|100.14|80,756|10.35%|39|2023-05-03|15/03/2023||1.03||682880000|2023-03-08|15/12/2022||1.05||741430000
2023-02-04 02:31:27|01429|985959|NASDAQ TPIC||||||27|2023-05-10|15/03/2023||-0.4238||396630000|2023-03-02|15/12/2022||-0.5381||449830000
2023-02-04 02:31:30|01430|16696|NYSE ONTO|4.28B|4280000000|86.15|213,762|-1.94%|39|2023-05-09|15/03/2023||0.996||210000000|2023-02-09|15/12/2022||1.32||250800000
2023-02-04 02:31:34|01431|24298|NYSE USNA|1.15B|1150000000|60.04|62,909|-36.01%|39|2023-04-25|15/03/2023||0.88||245600000|2023-02-07|15/12/2022||0.35||203800000
2023-02-04 02:31:43|01432|6508|NASDAQ EXTR|2.53B|2530000000|19.28|1,302,350|60.13%|39|2023-05-03|15/03/2023||0.2603||313880000|2023-01-25|15/12/2022|0.27|0.24|318300000|304370000
2023-02-04 02:31:46|01433|942668|NASDAQ JYNT|268.94M|268940000|18.51|215,497|-62.52%|35|2023-05-11|15/03/2023||0.018||28050000|2023-03-09|15/12/2022||0.075||27310000
2023-02-04 02:31:49|01434|1141821|NASDAQ CSTL|745.75M|745750000|28.30|175,338|-32.13%|21|2023-05-08|15/03/2023||-0.8546||36740000|2023-03-14|15/12/2022||-0.8389||37120000
2023-02-04 02:31:53|01435|1096423|NASDAQ GDYN|987.89M|987890000|13.35|492,345|-45.84%|19|2023-05-04|15/03/2023||0.081||79380000|2023-02-23|15/12/2022||0.105||77650000
2023-02-04 02:31:59|01436|945651|NYSE ASPN|751.06M|751060000|11.38|906,942|-58.6%|33|2023-05-04|15/03/2023||-0.3||55390000|2023-02-23|15/12/2022||-0.295||57180000
2023-02-04 02:32:02|01437|946347|NASDAQ RCKT||||||31|2023-05-10|15/03/2023||-0.8365||0.00|2023-03-09|15/12/2022||-0.7654||0.00
2023-02-04 02:32:08|01438|52320|NASDAQ AVXL|877.85M|877850000|11.26|2,390,342|10.07%|31|2023-05-11|15/03/2023||-0.2025||0.00|2023-02-07|15/12/2022||-0.192||0.00
2023-02-04 02:32:12|01439|1137414|NASDAQ MORF|1.33B|1330000000|34.55|234,898|-14.71%|21|2023-05-10|15/03/2023||-0.906||2830000|2023-03-01|15/12/2022||-0.875||3040000
2023-02-04 02:32:20|01440|20894|NYSE PRO|1.32B|1320000000|28.98|268,307|4.43%|39|2023-04-27|15/03/2023||-0.14||72110000|2023-02-09|15/12/2022||-0.1324||69170000
2023-02-04 02:32:23|01441|16619|NASDAQ MGRC|2.54B|2540000000|104.26|109,508|38.96%|39|2023-05-02|15/03/2023||0.77||160360000|2023-02-22|15/12/2022||1.38||201160000
2023-02-04 02:32:26|01442|1073208|NASDAQ LASR|588.54M|588540000|12.99|246,463|-30.87%|22|2023-05-10|15/03/2023||-0.1201||55190000|2023-02-23|15/12/2022||-0.1383||56830000
2023-02-04 02:32:29|01443|39294|NYSE BKE|2.2B|2200000000|44.65|478,899|22.13%|38|2023-03-10|15/01/2023||1.62||386360000|2022-11-18|15/10/2022|1.25|1.24|332300000|332500000
2023-02-04 02:32:33|01444|16918|NASDAQ PLCE|570.55M|570550000|46.66|445,012|-30.57%|38|2023-03-08|15/01/2023||0.8928||469770000|2022-11-17|15/10/2022|3.33|3.8|509100000|500710000
2023-02-04 02:32:36|01445|52609|NASDAQ BLNK|714.65M|714650000|14.06|1,222,881|-27.59%|25|2023-05-17|15/03/2023||-0.4557||19990000|2023-04-06|15/12/2022||-0.4911||18180000
2023-02-04 02:32:43|01446|17321|NASDAQ TCBI|3.35B|3350000000|68.58|403,174|6.13%|39|2023-04-19|15/03/2023||0.8975||268570000|2023-01-18|15/12/2022|4.23|0.94|276750000|273800000
2023-02-04 02:32:47|01447|16755|NASDAQ NSIT|4.04B|4040000000|116.12|240,525|24.53%|39|2023-05-03|15/03/2023||1.89||2630000000|2023-02-09|15/12/2022||2.12||2610000000
2023-02-04 02:32:50|01448|20587|NYSE MLI|3.99B|3990000000|70.19|304,616|26.35%|39|2023-04-18|15/03/2023||1.74||858500000|2023-02-03|15/12/2022||1.92||913000000
2023-02-04 02:32:53|01449|1168402|NASDAQ ARKO|983.41M|983410000|8.190|331,603|-0.36%|16|2023-05-11|15/03/2023||0.055||2280000000|2023-03-23|15/12/2022||0.0961||2310000000
2023-02-04 02:32:56|01450|1168812|NYSE STEM|1.59B|1590000000|10.22|3,616,016|-11.21%|15|2023-05-15|15/03/2023||-0.1766||91120000|2023-02-16|15/12/2022||-0.181||177330000
2023-02-04 02:32:59|01451|940766|NYSE OEC|1.33B|1330000000|21.81|368,832|18.73%|35|2023-05-04|15/03/2023||0.492||552760000|2023-02-16|15/12/2022||0.1743||441890000
2023-02-04 02:33:05|01452|1097533|NASDAQ GRWG|330.84M|330840000|5.43|2,605,221|-30.03%|24|2023-05-09|15/03/2023||-0.1017||61000000|2023-04-03|15/12/2022||-0.1417||51780000
2023-02-04 02:33:07|01453|1163344|NASDAQ BLI|167.34M|167340000|2.43|893,312|-70.83%|15|2023-05-09|15/03/2023||-0.3042||22190000|2023-02-23|15/12/2022||-0.2688||24680000
2023-02-04 02:33:10|01454|1050145|NASDAQ DCPH|1.15B|1150000000|17.03|722,040|116.39%|25|2023-05-09|15/03/2023||-0.5725||35570000|2023-02-07|15/12/2022||-0.566||35670000
2023-02-04 02:33:13|01455|41328|NASDAQ SFM|3.46B|3460000000|32.67|1,367,842|14.91%|39|2023-05-04|15/03/2023||0.8133||1710000000|2023-02-23|15/12/2022||0.3685||1560000000
2023-02-04 02:33:16|01456|1165305|NASDAQ INBX|1.12B|1120000000|25.80|456,470|-0.77%|18|2023-05-10|15/03/2023||-0.835||150000|2023-03-10|15/12/2022||-0.788||994000
2023-02-04 02:33:19|01457|960609|NASDAQ PRPL|564.81M|564810000|6.15|657,840|-12.89%|25|2023-05-15|15/03/2023||-0.0294||144960000|2023-03-15|15/12/2022||-0.0307||149250000
2023-02-04 02:33:22|01458|20522|NYSE CDE|1.07B|1070000000|3.640|5,359,591|-19.11%|39|2023-04-26|15/03/2023||-0.03||210020000|2023-02-22|15/12/2022||-0.0433||200200000
2023-02-04 02:33:26|01459|21171|NYSE MD|1.3B|1300000000|15.91|588,260|-35.51%|39|2023-05-04|15/03/2023||0.3396||496330000|2023-02-09|15/12/2022||0.4852||501230000
2023-02-04 02:33:29|01460|15691|NASDAQ CERS|576.62M|576620000|3.250|1,350,803|-35.52%|38|2023-05-03|15/03/2023||-0.0568||43240000|2023-02-23|15/12/2022||-0.0556||49160000
2023-02-04 02:33:32|01461|102883|NASDAQ GPRO|887.22M|887220000|5.69|1,646,896|-32.58%|35|2023-05-04|15/03/2023||0.0141||214140000|2023-02-02|15/12/2022|0.12|0.09|321020000|324680000
2023-02-04 02:33:36|01462|17234|NASDAQ SPNS|1.34B|1340000000|23.31|132,244|-25.05%|35|2023-05-08|15/03/2023||0.3075||122380000|2023-02-21|15/12/2022||0.3125||121000000
2023-02-04 02:33:39|01463|976451|NASDAQ BATRK|1.85B|1850000000|34.94|129,330|37.4%|30|2023-05-10|15/03/2023||0.15||24500000|2023-03-01|15/12/2022||-0.5||85500000
2023-02-04 02:33:42|01464|42590|NASDAQ MGNX|343.65M|343650000|5.59|792,513|-49.18%|38|2023-05-03|15/03/2023||-0.3767||38450000|2023-02-28|15/12/2022||0.2521||81730000
2023-02-04 02:33:45|01465|961626|NASDAQ AXSM|2.98B|2980000000|68.70|1,270,195|154.16%|27|2023-05-09|15/03/2023||-1.05||26440000|2023-03-16|15/12/2022||-1.12||22030000
2023-02-04 02:33:55|01466|1168632|NYSE RSI|1B|1000000000|4.52|782,548|-54.2%|15|2023-05-11|15/03/2023||-0.1476||158360000|2023-03-08|15/12/2022||-0.1049||160740000
2023-02-04 02:33:58|01467|15719|NASDAQ CHRS|833.54M|833540000|8.49|1,275,974|-29.78%|35|2023-05-11|15/03/2023||-0.4182||71500000|2023-03-02|15/12/2022||-0.8044||48410000
2023-02-04 02:34:02|01468|41266|NYSE MODN|1.52B|1520000000|40.39|367,021|59.02%|39|2023-05-09|15/03/2023||0.2129||59570000|2023-02-07|15/12/2022||0.2157||57730000
2023-02-04 02:34:05|01469|15505|NASDAQ AVID|1.41B|1410000000|32.21|238,079|10.54%|36|2023-05-11|15/03/2023||0.3083||106200000|2023-03-16|15/12/2022||0.4769||115010000
2023-02-04 02:34:08|01470|1073226|NASDAQ ROAD|1.51B|1510000000|28.71|177,348|13.17%|26|2023-05-12|15/03/2023||-0.1||285690000|2023-02-09|15/12/2022||0.0533||325550000
2023-02-04 02:34:14|01471|17291|NASDAQ SWBI|512.67M|512670000|11.17|716,073|-34.6%|38|2023-03-02|15/01/2023||0.59||170080000|2022-12-06|15/10/2022|0.26|0.44|121000000|159930000
2023-02-04 02:34:17|01472|1167332|NASDAQ TLS|327.99M|327990000|4.89|1,091,016|-51.63%|15|2023-05-15|15/03/2023||-0.025||41550000|2023-03-23|15/12/2022||-0.0083||44770000
2023-02-04 02:34:21|01473|16266|NASDAQ HIBB|893.99M|893990000|70.24|306,021|18.03%|38|2023-03-24|15/01/2023||2.92||482350000|2022-11-29|15/10/2022|1.94|2.46|433200000|438510000
2023-02-04 02:34:23|01474|1137573|NASDAQ REAL|203.98M|203980000|2.08|3,550,140|-74.7%|19|2023-05-09|15/03/2023||-0.3943||161120000|2023-02-21|15/12/2022||-0.3798||157420000
2023-02-04 02:34:26|01475|48420|NASDAQ MMAT|347.45M|347450000|0.960|10,541,530|-40.73%|26|2023-05-29|15/03/2023||-0.035||4600000|2023-04-19|15/12/2022||-0.055||3280000
2023-02-04 02:34:30|01476|39304|NYSE WCC|7.78B|7780000000|152.78|429,222|25.05%|39|2023-05-04|15/03/2023||3.35||5230000000|2023-02-14|15/12/2022||3.79||5370000000
2023-02-04 02:34:33|01477|1075231|NASDAQ EVOP|2.85B|2850000000|33.86|507,347|46.26%|25|2023-05-04|15/03/2023||0.28||144580000|2023-02-23|15/12/2022||0.33||147550000
2023-02-04 02:34:36|01478|15693|NASDAQ CEVA|814.81M|814810000|35.14|114,465|-1.15%|39|2023-05-08|15/03/2023||0.1347||31050000|2023-02-15|15/12/2022||0.1732||32340000
2023-02-04 02:34:39|01479|961108|NASDAQ VRAY|850.84M|850840000|4.690|782,822|14.67%|29|2023-05-04|15/03/2023||-0.1405||26420000|2023-03-16|15/12/2022||-0.1556||33510000
2023-02-04 02:34:43|01480|100207|NASDAQ HRTX||||||37|2023-05-10|15/03/2023||-0.2767||30840000|2023-02-23|15/12/2022||-0.3167||27240000
2023-02-04 02:34:47|01481|102914|NASDAQ RDUS|479.81M|479810000|10.08|1,593,994|45.45%|33|2022-11-09|15/09/2022||0.01||59810000|2022-08-23|15/06/2022|-0.27|0.02|58290000|66590000
2023-02-04 02:34:49|01482|1166431|NASDAQ LUNG|329.58M|329580000|8.81|695,329|-64.11%|17|2023-05-02|15/03/2023||-0.4187||13580000|2023-02-28|15/12/2022||-0.4159||13980000
2023-02-04 02:34:53|01483|1052242|NASDAQ KIDS|1.11B|1110000000|48.62|127,433|9.83%|25|2023-05-10|15/03/2023||-0.3197||29990000|2023-03-08|15/12/2022||-0.2305||32860000
2023-02-04 02:34:56|01484|15493|NASDAQ ATRI|1.21B|1210000000|683.86|5,452|13.71%|34|2023-02-24|15/12/2022|||||2022-11-08|15/09/2022|4.94||44630000|
2023-02-04 02:34:59|01485|949612|NYSE UUUU|1.21B|1210000000|7.400|1,771,168|20.13%|33|2023-05-05|15/03/2023||-0.0346||25000000|2023-03-10|15/12/2022||-0.0098||15600000
2023-02-04 02:35:02|01486|1054772|NASDAQ SNBR|826.35M|826350000|37.56|407,853|-46.33%|28|2023-04-19|15/03/2023||0.4396||532420000|2023-02-15|15/12/2022||-0.1403||491570000
2023-02-04 02:35:06|01487|1131121|NASDAQ IHRT|1.26B|1260000000|8.51|586,951|-55.93%|26|2023-05-04|15/03/2023||-0.398||828720000|2023-02-23|15/12/2022||0.46||1110000000
2023-02-04 02:35:10|01488|20713|NYSE PLOW|941.56M|941560000|41.22|58,159|12.68%|39|2023-05-08|15/03/2023||-0.0833||103470000|2023-02-27|15/12/2022||0.4933||165230000
2023-02-04 02:35:15|01489|31047|NASDAQ LMAT|1.1B|1100000000|50.05|71,673|21.42%|39|2023-04-26|15/03/2023||0.2633||40930000|2023-02-21|15/12/2022||0.2557||41000000
2023-02-04 02:35:18|01490|1073623|NASDAQ LOVE|434.81M|434810000|28.62|439,150|-41.63%|25|2023-03-28|15/01/2023||2.03||217590000|2022-12-07|15/10/2022|-0.55|-0.76|134800000|134500000
2023-02-04 02:35:21|01491|1163343|NASDAQ ALXO|355.39M|355390000|8.72|170,933|-36.12%|17|2023-05-15|15/03/2023||-0.922||0.00|2023-03-16|15/12/2022||-0.8863||0.00
2023-02-04 02:35:24|01492|942670|NASDAQ UPLD|285.37M|285370000|8.98|367,740|-51.22%|33|2023-05-11|15/03/2023||0.3207||76960000|2023-03-09|15/12/2022||0.3875||76780000
2023-02-04 02:35:27|01493|1165436|NYSE DNMR|275.78M|275780000|2.71|1,354,923|-33.25%|13|2023-05-15|15/03/2023||-0.1667||18930000|2023-03-27|15/12/2022||-0.205||15600000
2023-02-04 02:35:31|01494|1010720|NASDAQ SGH|912.74M|912740000|18.55|606,410|-31.6%|26|2023-04-04|15/02/2023||0.6||435000000|2023-01-03|15/11/2022|0.79|0.59|465000000|447180000
2023-02-04 02:35:34|01495|1076636|NYSE CHX|5.82B|5820000000|29.17|1,341,691|26.11%|25|2023-04-25|15/03/2023||0.3875||997470000|2023-02-01|15/12/2022|0.43|0.41|985900000|1010000000
2023-02-04 02:35:37|01496|100237|NASDAQ RVNC|2.87B|2870000000|34.92|1,561,688|168.41%|37|2023-05-09|15/03/2023||-0.6582||42990000|2023-02-27|15/12/2022||-0.7498||41960000
2023-02-04 02:35:40|01497|1163489|NASDAQ NRIX|590.29M|590290000|12.52|343,082|-29.02%|17|2023-04-11|15/02/2023||-0.9325||12300000|2023-02-14|15/11/2022||-0.783||17170000
2023-02-04 02:35:43|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
2023-02-04 02:35:47|01499|101850|NYSE ATEN|1.19B|1190000000|16.13|696,991|21.28%|36|2023-04-26|15/03/2023||0.1433||68580000|2023-02-07|15/12/2022||0.2023||76140000
2023-02-04 02:35:50|01500|995093|NYSE JELD|1.13B|1130000000|13.43|642,433|-41.91%|27|2023-05-09|15/03/2023||0.0676||1090000000|2023-02-21|15/12/2022||0.2477||1220000000
2023-02-04 02:35:54|01501|20872|NYSE HL|3.54B|3540000000|5.940|8,917,352|23.75%|39|2023-05-09|15/03/2023||0.0125||175510000|2023-01-12|15/12/2022|-0.03|-0.008|201900000|201900000
2023-02-04 02:35:58|01502|17079|NYSE RBC|7.15B|7150000000|247.68|140,792|43.49%|39|2023-05-25|15/03/2023||1.9||386460000|2023-02-09|15/12/2022||1.67||359710000
2023-02-04 02:36:00|01503|1164710|NASDAQ HRMY|2.93B|2930000000|49.34|486,477|33.32%|15|2023-05-09|15/03/2023||0.495||116160000|2023-03-23|15/12/2022||0.5825||127950000
2023-02-04 02:36:04|01504|8286|NYSE THC|6.16B|6160000000|56.95|1,603,044|-24.27%|40|2023-04-19|15/03/2023||1.38||4980000000|2023-02-09|15/12/2022||1.23||4910000000
2023-02-04 02:36:07|01505|24359|NYSE VVI|625.69M|625690000|30.24|131,056|-13.82%|39|2023-04-27|15/03/2023||-1.43||226340000|2023-02-09|15/12/2022||-1.14||200180000
2023-02-04 02:36:10|01506|1177783|NASDAQ CCSI|1.12B|1120000000|59.21|94,916|10.92%|10|2023-05-15|15/03/2023||1.38||97450000|2023-02-22|15/12/2022||1.15||96030000
2023-02-04 02:36:13|01507|940761|NASDAQ XENT||||||32|2022-08-02|15/06/2022||-0.32||31900000|2022-05-31|15/03/2022|-0.85|-0.85|21580000|21580000
2023-02-04 02:36:16|01508|16481|NASDAQ GDEN|1.19B|1190000000|41.61|154,660|-5.47%|39|2023-05-11|15/03/2023||0.7092||278460000|2023-03-16|15/12/2022||0.6221||277490000
2023-02-04 02:36:19|01509|1096424|NYSE UTZ|2.35B|2350000000|16.78|489,685|2.19%|16|2023-05-11|15/03/2023||0.1187||355430000|2023-03-16|15/12/2022||0.1156||336760000
2023-02-04 02:36:23|01510|1013390|NYSE SAFE|2.22B|2220000000|35.66|290,678|-41.38%|25|2023-04-20|15/03/2023||0.3813||75100000|2023-02-14|15/12/2022||0.368||72680000
2023-02-04 02:36:28|01511|24411|NYSE UMH|1.07B|1070000000|18.48|319,809|-21.99%|39|2023-05-04|15/03/2023||-0.016||47700000|2023-02-28|15/12/2022||-0.012||48830000
2023-02-04 02:36:32|01512|20545|NYSE NUS|2.18B|2180000000|44.23|754,538|-11.89%|39|2023-05-03|15/03/2023||0.6867||543890000|2023-02-15|15/12/2022||0.4933||540080000
2023-02-04 02:36:36|01513|1159415|NLB MNMD|131.56M|131560000|3.460|590,695|-78.24%|13|2023-05-17|15/03/2023||-0.5149||0.00|2023-04-04|15/12/2022||-0.4917||0.00
2023-02-04 02:36:40|01514|942658|NASDAQ FGEN|2.31B|2310000000|24.57|858,629|70.51%|32|2023-05-11|15/03/2023||-0.8276||28710000|2023-03-01|15/12/2022||-0.8981||26760000
2023-02-04 02:36:43|01515|17214|NASDAQ MDGL|4.99B|4990000000|279.79|610,883|323.22%|37|2023-05-11|15/03/2023||-4.64||0.00|2023-03-01|15/12/2022||-4.62||0.00
2023-02-04 02:36:46|01516|960555|NASDAQ ACRS|936.9M|936900000|14.05|420,706|29.73%|30|2023-05-09|15/03/2023||-0.4275||1520000|2023-03-14|15/12/2022||-0.4453||1990000
2023-02-04 02:36:50|01517|1075234|NASDAQ GSKY|1.83B|1830000000|10.200|2,406,148|-4.32%|22|2022-08-09|15/06/2022||0.2||157000000|2022-05-10|15/03/2022||0.1||132000000
2023-02-04 02:36:55|01518|17158|NASDAQ SGMO|575.22M|575220000|3.51|1,389,833|-35.95%|37|2023-05-10|15/03/2023||-0.3643||26380000|2023-03-02|15/12/2022||-0.3627||26860000
2023-02-04 02:36:58|01519|102079|NYSE GSAT|2.56B|2560000000|1.3600|4,871,554|29.52%|35|2023-05-04|15/03/2023||-0.0033||47460000|2023-02-23|15/12/2022||-0.0067||38750000
2023-02-04 02:37:01|01520|24407|NYSE UEC|1.55B|1550000000|4.000|8,144,810|56.86%|31|2023-03-13|15/01/2023||0.0028||43900000|2022-12-19|15/10/2022|-0.01|-0.01|57300000|
2023-02-04 02:37:05|01521|20734|NYSE CAL|954.51M|954510000|26.80|672,152|19.22%|36|2023-03-14|15/01/2023||0.4825||670730000|2022-11-22|15/10/2022|1.15|1.12|798260000|783990000
2023-02-04 02:37:07|01522|1162159|NASDAQ GBIO|416.55M|416550000|7.01|201,336|19.22%|15|2023-05-04|15/03/2023||-0.5667||1880000|2023-03-16|15/12/2022||-0.5538||0.00
2023-02-04 02:37:10|01523|1096068|NASDAQ YMAB|204.37M|204370000|4.68|512,553|-40.83%|24|2023-05-12|15/03/2023||-0.41||15170000|2023-02-23|15/12/2022||-0.4828||19710000
2023-02-04 02:37:14|01524|16018|NASDAQ ERII|1.29B|1290000000|22.95|339,338|20.73%|39|2023-05-04|15/03/2023||-0.1333||13950000|2023-02-22|15/12/2022||0.16||40720000
2023-02-04 02:37:17|01525|16105|NASDAQ FLWS|725.8M|725800000|11.23|587,152|-27.28%|39|2023-05-02|15/03/2023||-0.23||450920000|2023-02-02|15/12/2022|1.28|0.97|897900000|895340000
2023-02-04 02:37:20|01526|16330|NASDAQ IDCC|2.11B|2110000000|71.29|272,702|6.01%|39|2023-05-04|15/03/2023||0.6||102650000|2023-02-15|15/12/2022||0.6425||108920000
2023-02-04 02:37:23|01527|1010529|NASDAQ VERI|327.7M|327700000|9.03|561,037|-36.59%|26|2023-05-10|15/03/2023||-0.149||33890000|2023-03-02|15/12/2022||0.0706||44760000
2023-02-04 02:37:27|01528|15359|NASDAQ AGYS|2.05B|2050000000|82.99|151,869|126.93%|38|2023-05-16|15/03/2023||0.2267||51210000|2023-01-24|15/12/2022|0.26|0.21|49900000|48120000
2023-02-04 02:37:29|01529|1089330|NASDAQ TTCF|138.04M|138040000|1.65|1,523,768|-85.85%|16|2023-05-09|15/03/2023||-0.2316||63150000|2023-03-08|15/12/2022||-0.3596||53760000
2023-02-04 02:37:32|01530|1131055|NYSE DM|679.35M|679350000|2.13|3,682,891|-42.9%|15|2023-05-15|15/03/2023||-0.0784||45900000|2023-03-13|15/12/2022||-0.1029||54380000
2023-02-04 02:37:35|01531|21247|NYSE DBI|696.78M|696780000|10.94|1,969,933|-10.62%|36|2023-03-14|15/01/2023||0.0373||802890000|2022-12-01|15/10/2022|0.67|0.71|865000000|875030000
2023-02-04 02:37:38|01532|24309|NYSE TEN|1.67B|1670000000|19.99|2,313,150|93.51%|38|2023-02-22|15/12/2022||0.81||4610000000|2022-10-31|15/09/2022|-0.14|0.775|4900000000|3870000000
2023-02-04 02:37:42|01533|16627|NASDAQ MITK|476.74M|476740000|10.67|269,607|-30.44%|39|2023-04-27|15/03/2023||0.24||39810000|2023-02-03|15/12/2022||0.175||36980000
2023-02-04 02:37:46|01534|1089225|NASDAQ RPAY|972.24M|972240000|10.11|1,070,428|-39.17%|20|2023-05-09|15/03/2023||0.2204||77230000|2023-02-28|15/12/2022||0.2282||70550000
2023-02-04 02:37:50|01535|1088196|NASDAQ CRNX|1.07B|1070000000|19.92|373,195|14.09%|25|2023-05-12|15/03/2023||-0.822||0.00|2023-03-14|15/12/2022||-0.8229||100000
2023-02-04 02:37:53|01536|20506|NYSE CNR|3.14B|3140000000|24.66|1,661,628|68.67%|39|2022-11-09|15/09/2022||0.74||1550000000|2022-08-03|15/06/2022||0.69||1540000000
2023-02-04 02:37:57|01537|949602|OTC PRTYQ|13.6M|13600000|0.120|18,087,271|-97.12%|33|2023-05-08|15/03/2023||-0.23|||2023-03-09|15/12/2022||0.15||680300000
2023-02-04 02:38:00|01538|15356|NASDAQ AGEN|783.37M|783370000|2.570|4,430,162|7.98%|38|2023-05-11|15/03/2023||-0.1983|||2023-03-16|15/12/2022||-0.214||21900000
2023-02-04 02:38:03|01539|30937|TSX TCX|391.8M|391800000|36.30|46,837|-53.7%|36|2023-02-09|15/12/2022||||79500000|2022-11-03|15/09/2022|-0.74||78050000|82600000
2023-02-04 02:38:06|01540|994018|NASDAQ ICHR|1.04B|1040000000|36.04|173,438|-11.99%|27|2023-05-09|15/03/2023||0.344||238860000|2023-02-07|15/12/2022||0.7649||307500000
2023-02-04 02:38:09|01541|941649|NASDAQ AFMD|179.21M|179210000|1.200|2,114,910|-68.75%|34|2023-05-17|15/03/2023||-0.1667||5720000|2023-03-30|15/12/2022||-0.1924||6170000
2023-02-04 02:38:12|01542|1171385|NASDAQ SNCY|1.24B|1240000000|21.37|441,320|-18.59%|15|2023-05-04|15/03/2023||0.2854||246570000|2023-02-02|15/12/2022|0.13|0.11|227150000|224360000
2023-02-04 02:38:16|01543|17189|NASDAQ SLP|867.87M|867870000|42.69|116,547|6.01%|36|2023-04-10|15/02/2023||0.18||16150000|2023-01-04|15/11/2022|0.06|0.09|11960000|12390000
2023-02-04 02:38:18|01544|1169886|NASDAQ EBC|2.59B|2590000000|16.12|671,506|-22.13%|14|2023-04-27|15/03/2023||0.41||216680000|2023-01-26|15/12/2022|0.31|0.36|194510000|206010000
2023-02-04 02:38:22|01545|100222|NASDAQ INGN|595.95M|595950000|26.00|188,214|-9.85%|36|2023-05-03|15/03/2023||-0.4838||94290000|2023-02-23|15/12/2022||-0.5749||89490000
2023-02-04 02:38:25|01546|15595|NASDAQ BOOM|495.86M|495860000|25.39|156,138|-30.91%|39|2023-04-27|15/03/2023||0.3567||163000000|2023-02-23|15/12/2022||0.2967||171230000
2023-02-04 02:38:29|01547|20935|NYSE MDC|2.86B|2860000000|40.33|571,063|-13.62%|39|2023-04-27|15/03/2023||0.7075||969950000|2023-01-31|15/12/2022|1.08|1.52|1490000000|1320000000
2023-02-04 02:38:32|01548|16618|NASDAQ MGPI|2.14B|2140000000|97.12|120,154|27.27%|32|2023-05-04|15/03/2023||1.32||204240000|2023-03-01|15/12/2022||0.8514||183820000
2023-02-04 02:38:36|01549|16583|NASDAQ MCRI|1.48B|1480000000|78.13|73,062|25.89%|39|2023-04-26|15/03/2023||0.9846||114540000|2023-02-22|15/12/2022||1.21||121370000
2023-02-04 02:38:39|01550|15829|NASDAQ CSGS|1.87B|1870000000|61.64|164,720|7.69%|39|2023-05-03|15/03/2023||0.92||260000000|2023-02-01|15/12/2022|0.84|0.89|289900000|269470000
2023-02-04 02:38:43|01551|15899|NASDAQ DENN|715.42M|715420000|12.50|784,268|-18.25%|39|2023-05-02|15/03/2023||0.1383||109300000|2023-02-13|15/12/2022||0.1614||120680000
2023-02-04 02:38:46|01552|16251|NASDAQ HCSG|1.04B|1040000000|13.98|493,944|-18.63%|39|2023-04-19|15/03/2023||0.1409||422330000|2023-02-07|15/12/2022||0.1103||419730000
2023-02-04 02:38:50|01553|15484|NASDAQ ATEC|1.42B|1420000000|13.48|889,303|38.11%|39|2023-05-11|15/03/2023||-0.2409||90780000|2023-02-28|15/12/2022||-0.2072||99790000
2023-02-04 02:38:54|01554|16158|NYSE GBCI|5.35B|5350000000|48.04|375,106|-5.77%|39|2023-04-20|15/03/2023||0.7143||246700000|2023-01-26|15/12/2022|0.72|0.73|232540000|246540000
2023-02-04 02:38:58|01555|15852|NASDAQ CUTR|710.67M|710670000|36.23|497,468|3.04%|39|2023-05-09|15/03/2023||-0.4||63930000|2023-02-28|15/12/2022||-0.272||68420000
2023-02-04 02:39:01|01556|17245|NASDAQ SRDX|420.5M|420500000|29.95|58,336|-26.38%|39|2023-04-26|15/03/2023||-0.6091||25830000|2023-02-06|15/12/2022||-0.6744||23960000
2023-02-04 02:39:04|01557|942485|NASDAQ PLAY|2.16B|2160000000|44.71|1,253,581|24.61%|32|2023-03-28|15/01/2023||0.68||530580000|2022-12-06|15/10/2022|0.04|0.04|481200000|473600000
2023-02-04 02:39:07|01558|101852|NYSE OUT|3.47B|3470000000|21.02|1,410,265|-13.36%|36|2023-05-01|15/03/2023||0.003||403200000|2023-02-22|15/12/2022||0.3711||495370000
2023-02-04 02:39:11|01559|1099056|NASDAQ PAYA|1.29B|1290000000|9.73|2,065,803|53.96%|16|2023-05-05|15/03/2023||0.0911||72310000|2023-03-06|15/12/2022||0.0966||72730000
2023-02-04 02:39:15|01560|17255|NASDAQ SP|744.77M|744770000|36.93|104,833|37.13%|39|2023-05-03|15/03/2023||0.64||184400000|2023-02-22|15/12/2022||0.74||198740000
2023-02-04 02:39:18|01561|101907|NASDAQ SPWH|376.22M|376220000|9.98|436,929|-7.59%|36|2023-03-29|15/01/2023||0.3033||384650000|2022-12-07|15/10/2022|0.34|0.29|359700000|358250000
2023-02-04 02:39:22|01562|21231|NYSE IDT|787.97M|787970000|30.93|95,178|-14.13%|39|2023-03-09|15/01/2023|||||2022-12-05|15/10/2022|0.43||322000000|
2023-02-04 02:39:25|01563|17480|NASDAQ OSPN|577.77M|577770000|14.57|235,888|-5.33%|39|2023-05-09|15/03/2023||-0.0539||55320000|2023-02-28|15/12/2022||-0.073||53190000
2023-02-04 02:39:28|01564|16968|NASDAQ PRTS|384.1M|384100000|7.04|990,586|-17.85%|39|2023-05-10|15/03/2023||0.04||185620000|2023-03-06|15/12/2022||-0.114||151180000
2023-02-04 02:39:31|01565|1096422|NASDAQ SIBN|631.97M|631970000|18.32|237,015|-1.08%|26|2023-05-08|15/03/2023||-0.4283||27900000|2023-03-08|15/12/2022||-0.399||31050000
2023-02-04 02:39:35|01566|16693|NASDAQ VXRT|141.75M|141750000|1.080|3,266,379|-76.92%|38|2023-05-16|15/03/2023||-0.27||2400000|2023-02-23|15/12/2022||-0.2275||833330
2023-02-04 02:39:39|01567|17460|NASDAQ CTLP|371.71M|371710000|5.13|523,433|-31.14%|39|2023-05-09|15/03/2023||0.0567||59110000|2023-02-07|15/12/2022||-0.01||58800000
2023-02-04 02:39:42|01568|958828|NASDAQ RGNX|1.03B|1030000000|23.75|356,546|-4.12%|30|2023-05-09|15/03/2023||-1.34||32120000|2023-03-01|15/12/2022||-0.9458||62730000
2023-02-04 02:39:46|01569|15688|NASDAQ CENTA|2.24B|2240000000|41.33|175,270|-5.16%|37|2023-05-03|15/03/2023||1.23||958200000|2023-01-31|15/12/2022|-0.16|-0.171|627660000|621220000
2023-02-04 02:39:49|01570|953811|NYSE CWEN|6.84B|6840000000|33.63|544,158|4.47%|32|2023-05-04|15/03/2023||-0.0343||263260000|2023-03-02|15/12/2022||-1.21||360210000
2023-02-04 02:39:53|01571|20362|NYSE HNGR|732.39M|732390000|18.72|953,513|6.97%|32|2023-03-16|15/12/2022||0.52||330910000|2022-11-10|15/09/2022||0.41||313830000
2023-02-04 02:39:59|01572|15406|NASDAQ AMSWA|529.73M|529730000|15.70|158,235|-26.29%|40|2023-02-23|15/01/2023||0.08||34080000|2022-11-17|15/10/2022|0.1|0.07|31440000|32900000
2023-02-04 02:40:04|01573|953806|NYSE CHCT|1.03B|1030000000|43.13|116,768|-0.35%|32|2023-05-09|15/03/2023||0.26||25920000|2023-02-14|15/12/2022||0.245||25170000
2023-02-04 02:40:07|01574|1129318|NASDAQ TMDX|2.21B|2210000000|69.36|365,071|377.69%|20|2023-05-02|15/03/2023||-0.2768||28370000|2023-03-06|15/12/2022||-0.2994||24450000
2023-02-04 02:40:12|01575|1163504|NASDAQ ALVR|587.7M|587700000|6.50|238,896|-15.36%|15|2023-05-04|15/03/2023||-0.53||0.00|2023-02-09|15/12/2022||-0.506||0.00
2023-02-04 02:40:18|01576|992763|NASDAQ FRTA|1.62B|1620000000|24.00|318,478|1.91%|24|2022-08-10|15/06/2022||0.7145|||2022-05-10|15/03/2022||0.294||376500000
2023-02-04 02:40:28|01577|41010|NASDAQ ORMP||||||31|2023-05-31|15/03/2023||-0.238||724670|2023-02-03|15/12/2022||-0.228||717000
2023-02-04 02:40:33|01578|1153093|NYSE BRBR|3.89B|3890000000|28.80|972,891|21.57%|20|2023-05-04|15/03/2023||0.2382||360180000|2023-02-06|15/12/2022||0.2727||341510000
2023-02-04 02:40:36|01579|16757|NASDAQ NSSC|1.14B|1140000000|31.14|197,608|53.55%|38|2023-05-08|15/03/2023||0.1875||41690000|2023-02-06|15/12/2022||0.144||39140000
2023-02-04 02:40:39|01580|1166236|NASDAQ CRSR|1.62B|1620000000|16.12|581,715|-13.57%|16|2023-05-03|15/03/2023||0.1828||379850000|2023-02-09|15/12/2022||0.161||378550000
2023-02-04 02:40:43|01581|48375|NYSE AR|8.25B|8250000000|27.48|5,788,622|31.55%|38|2023-04-26|15/03/2023||1.22||1700000000|2023-02-15|15/12/2022||0.9469||1570000000
2023-02-04 02:40:45|01582|1095982|NYSE ACEL||||||19|2023-05-15|15/03/2023||0.2285||267900000|2023-03-20|15/12/2022||0.2261||275540000
2023-02-04 02:40:49|01583|15858|NASDAQ CVGW|580.18M|580180000|32.72|120,730|-21.69%|36|2023-03-08|15/01/2023||0.2014||270570000|2022-12-20|15/10/2022|0.03|0.33|243600000|298000000
2023-02-04 02:40:52|01584|16670|NASDAQ MSEX|1.58B|1580000000|89.55|162,680|-7.33%|37|2023-05-08|15/03/2023||0.49||38000000|2023-03-03|15/12/2022||0.535||39000000
2023-02-04 02:40:56|01585|1163804|NASDAQ PAE|935.83M|935830000|10.050|894,428|0.2%|14|2022-08-11|15/06/2022||0.2||781410000|2022-05-12|15/03/2022||0.18||782370000
2023-02-04 02:40:59|01586|17014|NASDAQ QNST|846.98M|846980000|15.79|261,874|3.34%|39|2023-05-10|15/03/2023||0.1417||162040000|2023-02-08|15/12/2022||-0.0267||124750000
2023-02-04 02:41:03|01587|15565|NASDAQ BJRI|767.03M|767030000|32.79|239,496|7.26%|39|2023-04-27|15/03/2023||0.1491||329950000|2023-02-23|15/12/2022||0.0527||343710000
2023-02-04 02:41:07|01588|21061|NYSE AORT|568.24M|568240000|14.03|181,056|-17.23%|39|2023-05-04|15/03/2023||-0.1||78660000|2023-02-15|15/12/2022||-0.124||79850000
2023-02-04 02:41:10|01589|951679|NASDAQ COLL|959.82M|959820000|28.59|334,623|60.89%|32|2023-05-10|15/03/2023||1.75||137280000|2023-03-09|15/12/2022||1.17||123180000
2023-02-04 02:41:14|01590|24284|NYSE UHT|788.52M|788520000|57.26|45,543|1.58%|36|2023-04-24|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 02:41:17|01591|1168633|NASDAQ GNOG|453.94M|453940000|5.78|835,349|-22.73%|12|2022-08-15|15/06/2022||-0.16||36000000|2022-05-16|15/03/2022||-0.2||31000000
2023-02-04 02:41:20|01592|1024881|NASDAQ PETQ|362.4M|362400000|12.40|396,253|-37.06%|25|2023-05-11|15/03/2023||0.4275||271370000|2023-03-14|15/12/2022||-0.004||192460000
2023-02-04 02:41:24|01593|1006458|NYSE CADE|5.12B|5120000000|28.18|1,179,281|-9.21%|26|2023-04-24|15/03/2023||0.75||487980000|2023-01-30|15/12/2022|0.52|0.673|474230000|484560000
2023-02-04 02:41:27|01594|15850|NASDAQ CTRN|276.82M|276820000|34.05|155,289|-21.44%|36|2023-03-17|15/01/2023||0.7776||210610000|2022-11-29|15/10/2022|0.24|-0.04|192300000|185570000
2023-02-04 02:41:31|01595|16381|NASDAQ IOSP||||||39|2023-05-02|15/03/2023||1.67||514650000|2023-02-21|15/12/2022||1.4||483050000
2023-02-04 02:41:34|01596|21106|NYSE DBD|204.02M|204020000|2.55|1,799,306|-71.02%|39|2023-05-09|15/03/2023||0.0833||924600000|2023-02-09|15/12/2022||0.39||1030000000
2023-02-04 02:41:41|01597|16311|NASDAQ TVTY|1.62B|1620000000|32.50|1,061,206|28.31%|37|2022-11-09|15/09/2022||0.4799||143270000|2022-08-04|15/06/2022||0.434||134320000
2023-02-04 02:41:44|01598|20991|NYSE FUL|3.96B|3960000000|73.93|396,814|4.6%|38|2023-03-22|15/02/2023||0.5529||813150000|2023-01-18|15/11/2022|1.04|1.24|960000000|1010000000
2023-02-04 02:41:49|01599|16965|NASDAQ MODV|1.56B|1560000000|110.27|88,752|-0.16%|39|2023-05-10|15/03/2023||1.39||628500000|2023-03-09|15/12/2022||1.56||618420000
2023-02-04 02:41:51|01600|1142209|NASDAQ RAPT|952.02M|952020000|28.05|428,714|43.85%|18|2023-05-10|15/03/2023||-0.713||0.00|2023-03-09|15/12/2022||-0.6573||132500
2023-02-04 02:41:55|01601|17543|NYSE WT|832.27M|832270000|5.830|867,352|5.81%|39|2023-04-28|15/03/2023||0.0591||75850000|2023-02-03|15/12/2022|0.04|0.05|73300000|72590000
2023-02-04 02:41:58|01602|16053|NASDAQ FARO|544.8M|544800000|29.01|159,387|-44.39%|39|2023-04-26|15/03/2023||-0.09||83960000|2023-02-22|15/12/2022||0.3367||103510000
2023-02-04 02:42:02|01603|15800|NASDAQ CRAI|868.53M|868530000|121.73|63,071|43.35%|39|2023-05-04|15/03/2023||1.55||151430000|2023-03-02|15/12/2022||1.4||149440000
2023-02-04 02:42:05|01604|985781|NASDAQ TCMD|262.62M|262620000|13.03|196,802|-11.78%|27|2023-05-08|15/03/2023||-0.214||53880000|2023-02-27|15/12/2022||0.1443||70540000
2023-02-04 02:42:11|01605|15538|NASDAQ CLAR|380.36M|380360000|10.27|499,360|-55.17%|39|2023-05-08|15/03/2023||0.0733||108450000|2023-03-06|15/12/2022||0.0229||101120000
2023-02-04 02:42:14|01606|1084219|NASDAQ RUBY|25.3M|25300000|0.28|1,232,137|-95.31%|25|2023-05-16|15/03/2023||-0.24||0.00|2023-02-23|15/12/2022||-0.2744||0.00
2023-02-04 02:42:17|01607|1159426|NASDAQ KROS|1.58B|1580000000|57.43|198,237|32.27%|17|2023-05-04|15/03/2023||-1.1||0.00|2023-03-23|15/12/2022||-1.11||0.00
2023-02-04 02:42:20|01608|15737|NASDAQ CLFD|943.5M|943500000|62.02|432,656|7.69%|36|2023-04-27|15/03/2023||0.954||86800000|2023-02-02|15/12/2022|1|0.96|86000000|83370000
2023-02-04 02:42:23|01609|1165669|NASDAQ PLBY|149.46M|149460000|3.210|1,342,593|-79.16%|13|2023-05-10|15/03/2023||-0.195||69540000|2023-03-21|15/12/2022||-0.116||79100000
2023-02-04 02:42:26|01610|1163770|NASDAQ PNTG|378.67M|378670000|12.76|205,756|-14.76%|17|2023-05-17|15/03/2023||0.1425||119570000|2023-03-08|15/12/2022||0.182||116530000
2023-02-04 02:42:29|01611|1052946|NASDAQ DMTK|168.3M|168300000|5.57|844,403|-53.81%|20|2023-05-17|15/03/2023||-0.9513||3690000|2023-03-01|15/12/2022||-0.9625||2550000
2023-02-04 02:42:32|01612|15925|NASDAQ DMRC|428.14M|428140000|21.62|97,617|-23.79%|36|2023-04-26|15/03/2023||-0.76||8080000|2023-02-22|15/12/2022||-0.77||7830000
2023-02-04 02:42:36|01613|20958|NYSE EME|7.1B|7100000000|148.64|299,950|28.54%|39|2023-04-27|15/03/2023||1.81||2770000000|2023-02-23|15/12/2022||2.27||2890000000
2023-02-04 02:42:40|01614|16351|NASDAQ IMGN|1.03B|1030000000|4.660|3,555,167|-9.51%|39|2023-05-05|15/03/2023||-0.2883||20810000|2023-02-10|15/12/2022||-0.297||17250000
2023-02-04 02:42:44|01615|17100|NASDAQ RUTH|567.22M|567220000|17.63|406,951|-12.42%|39|2023-05-05|15/03/2023||0.335||136350000|2023-02-24|15/12/2022||0.335||139240000
2023-02-04 02:42:47|01616|16533|NASDAQ TSAT|470.82M|470820000|9.50|34,558|-58.5%|29|2022-03-18|15/12/2021|3.38||758200000||2021-11-22|15/09/2021|-0.81||758200000|
2023-02-04 02:42:51|01617|15522|NASDAQ NOTV|207.93M|207930000|8.12|1,117,802|-75.15%|37|2023-05-17|15/03/2023||-0.56||143710000|2023-02-14|15/12/2022||-1.3||128610000
2023-02-04 02:42:55|01618|15814|NASDAQ CRMT|609.94M|609940000|95.77|87,952|4.1%|38|2023-02-20|15/01/2023||0.3375||326360000|2022-11-17|15/10/2022|0.48|1.7|351840000|340420000
2023-02-04 02:42:57|01619|1166923|NASDAQ ARRY|2.98B|2980000000|19.78|4,300,569|103.08%|15|2023-05-09|15/03/2023||0.1306||390710000|2023-03-07|15/12/2022||0.1016||339190000
2023-02-04 02:43:00|01620|51011|NASDAQ VUZI|366.5M|366500000|5.75|946,480|-3.36%|33|2023-05-11|15/03/2023||-0.16||4040000|2023-03-17|15/12/2022||-0.15||3710000
2023-02-04 02:43:04|01621|24424|NASDAQ ATRS|955.07M|955070000|5.590|5,247,050|64.41%|36|2022-08-09|15/06/2022||0.012||48970000|2022-05-31|15/03/2022||0.004||43510000
2023-02-04 02:43:07|01622|1010717|NYSE WOW|1.01B|1010000000|12.00|455,390|-34.99%|25|2023-05-08|15/03/2023||0.1113||174710000|2023-03-09|15/12/2022||0.0836||177360000
2023-02-04 02:43:10|01623|1084220|NASDAQ REPL|1.6B|1600000000|28.29|485,665|55.01%|26|2023-05-18|15/03/2023||-0.7266||0.00|2023-02-03|15/12/2022||-0.7456||0.00
2023-02-04 02:43:14|01624|15339|NASDAQ ADUS|1.75B|1750000000|109.46|81,041|44.35%|39|2023-05-08|15/03/2023||0.8871||252620000|2023-03-06|15/12/2022||0.9567||246310000
2023-02-04 02:43:17|01625|7999|NYSE KBH|3.39B|3390000000|39.69|1,314,308|-4.98%|39|2023-03-22|15/02/2023||1.15||1300000000|2023-01-11|15/11/2022|2.47|2.87|1940000000|1980000000
2023-02-04 02:43:21|01626|1166405|NASDAQ PMVP|376.28M|376280000|8.24|544,510|-44.55%|15|2023-05-11|15/03/2023||-0.46||0.00|2023-03-01|15/12/2022||-0.44||0.00
2023-02-04 02:43:24|01627|20978|NYSE ALX|1.21B|1210000000|236.71|9,407|-9.82%|39|2023-05-01|15/03/2023||||51700000|2023-02-13|15/12/2022||||51700000
2023-02-04 02:43:28|01628|1075233|NASDAQ SRRK|644.24M|644240000|12.47|261,415|-27.71%|25|2023-05-16|15/03/2023||-0.5767||0.00|2023-03-07|15/12/2022||-0.5288||0.00
2023-02-04 02:43:31|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
2023-02-04 02:43:35|01630|989659|NASDAQ TRHC|154.34M|154340000|6.20|98,839|-34.04%|27|2023-05-04|15/03/2023||-0.2967||76280000|2023-03-13|15/12/2022||-0.156||80360000
2023-02-04 02:43:38|01631|17073|NASDAQ ROCK|1.76B|1760000000|56.91|132,186|8.9%|39|2023-05-05|15/03/2023||0.58||312250000|2023-02-23|15/12/2022||0.72||332630000
2023-02-04 02:43:42|01632|16120|NASDAQ FORR|736.36M|736360000|38.65|57,844|-27.55%|39|2023-05-03|15/03/2023||0.47||134550000|2023-02-09|15/12/2022||0.3332||138710000
2023-02-04 02:43:45|01633|15428|NASDAQ AOSL|1.02B|1020000000|37.19|233,009|-16.31%|38|2023-05-03|15/03/2023||0.6333||186870000|2023-02-06|15/12/2022||0.8067||194970000
2023-02-04 02:43:49|01634|41007|NASDAQ NRC|1.14B|1140000000|46.34|36,755|17.47%|34|2023-02-14|15/12/2022|||||2022-11-01|15/09/2022|0.33||37700000|
2023-02-04 02:43:52|01635|16540|NASDAQ LQDT|479.94M|479940000|15.16|193,845|-8.89%|39|2023-05-04|15/03/2023||0.22||75020000|2023-02-02|15/12/2022|0.19|0.17|72300000|69760000
2023-02-04 02:43:55|01636|16476|NASDAQ KTOS|1.52B|1520000000|12.05|831,399|-26.07%|38|2023-05-04|15/03/2023||0.082||220780000|2023-02-27|15/12/2022||0.07||242080000
2023-02-04 02:43:59|01637|51057|NYSE PARR|1.62B|1620000000|26.93|824,563|89.38%|34|2023-05-09|15/03/2023||0.8548||1560000000|2023-02-28|15/12/2022||1.71||1630000000
2023-02-04 02:44:02|01638|39322|NASDAQ AMCX|819.63M|819630000|19.07|452,975|-52.93%|39|2023-05-04|15/03/2023||2.07||735100000|2023-03-02|15/12/2022||1.05||933770000
2023-02-04 02:44:05|01639|1167741|NASDAQ SEER|345.16M|345160000|5.51|349,174|-63.82%|13|2023-05-08|15/03/2023||-0.44||3900000|2023-03-27|15/12/2022||-0.424||4200000
2023-02-04 02:44:08|01640|1088201|NYSE ARLO|382.2M|382200000|4.320|718,159|-47.7%|25|2023-05-03|15/03/2023||-0.07||94710000|2023-03-07|15/12/2022||-0.0963||107440000
2023-02-04 02:44:11|01641|16908|NYSE PGTI|1.33B|1330000000|22.20|360,066|20.98%|39|2023-05-04|15/03/2023||0.46||392320000|2023-02-21|15/12/2022||0.2835||331320000
2023-02-04 02:44:16|01642|41289|NASDAQ AXGN|418.64M|418640000|9.90|224,311|22.68%|37|2023-05-03|15/03/2023||-0.1656||36380000|2023-02-20|15/12/2022||-0.1125||36200000
2023-02-04 02:44:19|01643|21035|NYSE MTRN|1.87B|1870000000|90.99|135,675|11.26%|39|2023-04-27|15/03/2023||1.52||438500000|2023-02-16|15/12/2022||1.4||437270000
2023-02-04 02:44:25|01644|1141598|NYSE NOVA|2.23B|2230000000|19.35|2,990,544|12.63%|21|2023-04-26|15/03/2023||-0.3664||142880000|2023-02-22|15/12/2022||-0.4251||141020000
2023-02-04 02:44:28|01645|17057|NASDAQ RIGL|309.38M|309380000|1.790|4,041,062|-26.34%|39|2023-05-02|15/03/2023||-0.025||22850000|2023-03-02|15/12/2022||-0.0947||36520000
2023-02-04 02:44:32|01646|17056|NASDAQ RICK|862.47M|862470000|93.44|75,209|35.42%|39|2023-05-08|15/03/2023||1.39||74580000|2023-01-10|15/12/2022|1.18|1.19|69200000|69150000
2023-02-04 02:44:35|01647|101855|NYSE QUOT|407.11M|407110000|4.20|820,837|-34.38%|36|2023-05-02|15/03/2023||-0.03||77080000|2023-02-08|15/12/2022||0.00||83660000
2023-02-04 02:44:39|01648|32530|NYSE OVV|11.51B|11510000000|46.39|3,412,564|13.65%|39|2023-05-08|15/03/2023||2.7||2470000000|2023-02-27|15/12/2022||1.79||2540000000
2023-02-04 02:44:43|01649|21118|NYSE HSC|650.9M|650900000|8.25|547,608|-46.5%|39|2023-05-02|15/03/2023||-0.08||444800000|2023-02-27|15/12/2022||-0.066||462040000
2023-02-04 02:44:46|01650|21029|NYSE HZO|675.27M|675270000|30.80|381,359|-33.78%|39|2023-04-27|15/03/2023||1.92||613550000|2023-01-26|15/12/2022|1.24|1.53|507930000|509590000
2023-02-04 02:44:49|01651|1163666|NASDAQ BTRS|1.56B|1560000000|9.49|2,138,707|58.17%|15|2023-03-21|15/12/2022||-0.0777||46650000|2022-11-07|15/09/2022|-0.13|-0.0759|42510000|43630000
2023-02-04 02:44:54|01652|1161533|NASDAQ AMTI|24.14M|24140000|0.62|311,135|-92.62%|15|2023-05-10|15/03/2023||-0.54||0.00|2023-03-17|15/12/2022||-0.5875||0.00
2023-02-04 02:44:56|01653|977673|NYSE TPB|419.6M|419600000|23.79|157,696|-29.86%|29|2023-05-11|15/03/2023||0.57||100130000|2023-03-08|15/12/2022||0.45||94610000
2023-02-04 02:45:00|01654|17143|NASDAQ SCVL|759.02M|759020000|27.94|359,400|-13.61%|37|2023-03-28|15/01/2023||0.8333||310020000|2022-11-16|15/10/2022|1.18|1.14|341660000|341920000
2023-02-04 02:45:03|01655|16389|NYSE AMRX|739.25M|739250000|2.430|1,229,477|-49.48%|39|2023-05-16|15/03/2023||0.1297||537620000|2023-03-01|15/12/2022||0.2101||579840000
2023-02-04 02:45:06|01656|1171971|NASDAQ ULCC|3B|3000000000|13.76|612,624|9.47%|12|2023-05-11|15/03/2023||0.0835||907160000|2023-02-08|15/12/2022||0.1732||938490000
2023-02-04 02:45:09|01657|32332|NYSE FC|676.06M|676060000|48.57|50,739|6.58%|40|2023-03-30|15/02/2023||0.18||63150000|2023-01-05|15/11/2022|0.32|0.28|69400000|68470000
2023-02-04 02:45:12|01658|21084|NYSE AVNT|3.76B|3760000000|41.39|572,905|-16.11%|39|2023-04-27|15/03/2023||0.5405||875980000|2023-02-15|15/12/2022||0.269||797820000
2023-02-04 02:45:16|01659|20911|NYSE BFS|1.42B|1420000000|43.14|33,479|-9.81%|37|2023-05-04|15/03/2023||||60320000|2023-02-28|15/12/2022||||59540000
2023-02-04 02:45:19|01660|1172577|NYSE AGTI|2.58B|2580000000|19.26|442,574|6.7%|12|2023-05-16|15/03/2023||0.2473||292400000|2023-03-07|15/12/2022||0.1892||272730000
2023-02-04 02:45:22|01661|1164095|NASDAQ RXT|700.88M|700880000|3.32|2,212,611|-72.08%|16|2023-05-09|15/03/2023||0.0054||762200000|2023-02-16|15/12/2022||0.0506||776310000
2023-02-04 02:45:25|01662|999053|NASDAQ IMXI|880.97M|880970000|23.77|375,847|52.76%|25|2023-05-03|15/03/2023||0.424||144010000|2023-03-14|15/12/2022||0.4316||155570000
2023-02-04 02:45:28|01663|20483|NYSE CIR|553.68M|553680000|27.65|95,714|3.6%|39|2023-04-28|15/03/2023||0.1482|||2023-03-01|15/12/2022||0.3905||204200000
2023-02-04 02:45:31|01664|992755|NYSE GOLF|3.48B|3480000000|49.76|327,317|8.67%|27|2023-05-04|15/03/2023||0.99||599840000|2023-02-28|15/12/2022||-0.0313||422730000
2023-02-04 02:45:34|01665|1172768|NASDAQ PRVA|2.97B|2970000000|25.96|880,742|19.69%|13|2023-05-25|15/03/2023||0.0029||367630000|2023-02-28|15/12/2022||0.0012||333090000
2023-02-04 02:45:37|01666|1171961|NASDAQ ALHC|2.18B|2180000000|11.65|719,195|50.91%|13|2023-05-15|15/03/2023||-0.1524||420640000|2023-03-02|15/12/2022||-0.297||341100000
2023-02-04 02:45:41|01667|20250|NYSE AXL|1.1B|1100000000|9.60|1,035,382|15.25%|39|2023-05-05|15/03/2023||0.3006||1530000000|2023-02-10|15/12/2022||0.0091||1390000000
2023-02-04 02:45:46|01668|41259|NYSE ECOM|667.66M|667660000|23.09|797,283|16.03%|38|2023-02-09|15/12/2022||0.2983||48940000|2022-11-07|15/09/2022|0.2265|0.1962|43490000|43600000
2023-02-04 02:45:49|01669|1166469|NYSE NUVB|525.23M|525230000|2.400|851,978|-57.82%|12|2023-05-15|15/03/2023||-0.108||0.00|2023-03-09|15/12/2022||-0.1214||0.00
2023-02-04 02:45:55|01670|41000|NASDAQ MDXG|460.81M|460810000|4.06|524,306|-8.76%|39|2023-04-27|15/03/2023||-0.12||51600000|2023-02-23|15/12/2022||-0.04||74530000
2023-02-04 02:45:58|01671|1097394|NYSE VAPO|29.11M|29110000|1.07|669,698|-93.33%|23|2023-05-09|15/03/2023||-0.505||19120000|2023-02-23|15/12/2022||-0.705||16330000
2023-02-04 02:46:01|01672|992960|NYSE ADNT|4.38B|4380000000|46.18|859,516|7.95%|27|2023-05-04|15/03/2023||0.4827||3640000000|2023-02-07|15/12/2022||0.35||3620000000
2023-02-04 02:46:05|01673|17387|NASDAQ TRNS|656.44M|656440000|86.85|46,813|6.6%|37|2023-05-23|15/03/2023||0.52||60030000|2023-01-30|15/12/2022|0.35|0.272|57400000|56600000
2023-02-04 02:46:08|01674|1131468|NASDAQ POWW|284.23M|284230000|2.420|1,173,384|-42.52%|21|2023-05-31|15/03/2023||0.065||71360000|2023-02-14|15/12/2022||0.04||65070000
2023-02-04 02:46:12|01675|940764|NASDAQ OCUL|332.68M|332680000|4.32|645,295|-18.03%|35|2023-05-12|15/03/2023||-0.2525||15490000|2023-03-09|15/12/2022||-0.252||13420000
2023-02-04 02:46:15|01676|15645|NASDAQ CASH|1.48B|1480000000|52.54|198,447|-8.9%|37|2023-04-26|15/03/2023||1.95||207990000|2023-01-25|15/12/2022|0.81|0.81|149800000|136790000
2023-02-04 02:46:18|01677|958235|NASDAQ MCFT|549.98M|549980000|30.89|121,866|17.14%|32|2023-05-11|15/03/2023||0.968||146070000|2023-02-08|15/12/2022||1.01||150830000
2023-02-04 02:46:22|01678|20425|NYSE AIN|3.56B|3560000000|113.72|112,438|34.71%|39|2023-04-24|15/03/2023||0.8975||255970000|2023-02-13|15/12/2022||0.6711||242420000
2023-02-04 02:46:24|01679|1174617|NASDAQ FA||||||18|2023-05-10|15/03/2023||0.1862||189780000|2023-02-28|15/12/2022||0.291||218750000
2023-02-04 02:46:28|01680|16418|NASDAQ JBSS|1.07B|1070000000|92.87|52,197|16.69%|35|2023-05-03|15/03/2023||1.31||225100000|2023-02-01|15/12/2022|1.45|1.33|274300000|260800000
2023-02-04 02:46:31|01681|41318|NASDAQ NDLS||||||39|2023-05-11|15/03/2023||0.025||123810000|2023-03-01|15/12/2022||0.022||135790000
2023-02-04 02:46:35|01682|1071995|NASDAQ BTAI|851.35M|851350000|30.38|316,438|98.3%|25|2023-05-08|15/03/2023||-1.64||1840000|2023-03-09|15/12/2022||-1.41||1170000
2023-02-04 02:46:38|01683|15811|NASDAQ CRIS|75.19M|75190000|0.780|858,982|-73.74%|39|2023-05-04|15/03/2023||-0.1167||2620000|2023-03-09|15/12/2022||-0.13||3190000
2023-02-04 02:46:41|01684|16917|NASDAQ VBIV|158.83M|158830000|0.615|1,020,523|-59.27%|30|2023-05-08|15/03/2023||-0.07||626000|2023-02-27|15/12/2022||-0.07||1980000
2023-02-04 02:46:45|01685|15744|OTC CLVSQ|16.38M|16380000|0.113|5,719,792|-93.54%|38|2023-02-22|15/12/2022||-0.2529||30520000|2022-11-09|15/09/2022|-0.39|-0.4|30660000|32570000
2023-02-04 02:46:49|01686|20972|F PLAN|1.61B|1610000000|39.280|4,000|67.86%|37|2022-11-01|15/09/2022||0.7||425000000|2022-08-11|15/06/2022|0.37|0.51|415890000|416000000
2023-02-04 02:46:52|01687|41197|NYSE BCC|3.1B|3100000000|78.41|232,628|-2.31%|35|2023-05-04|15/03/2023||2.54||1880000000|2023-02-21|15/12/2022||2.96||1780000000
2023-02-04 02:46:56|01688|1173360|NASDAQ FLYW|3.04B|3040000000|27.85|984,320|1.46%|12|2023-05-09|15/03/2023||-0.07||79440000|2023-02-28|15/12/2022||-0.1227||65270000
2023-02-04 02:46:59|01689|16249|NASDAQ HCKT|606.26M|606260000|22.61|211,885|16.97%|38|2023-02-21|15/12/2022||0.3333||67050000|2022-11-08|15/09/2022|0.37|0.36|72000000|76500000
2023-02-04 02:47:03|01690|1081674|NASDAQ IIIV|964.38M|964380000|29.12|149,073|30%|25|2023-05-08|15/03/2023||0.382||90400000|2023-02-08|15/12/2022||0.3617||87520000
2023-02-04 02:47:07|01691|39235|NYSE SKT|2.13B|2130000000|19.49|687,492|17.62%|39|2023-05-03|15/03/2023||0.2||72720000|2023-02-21|15/12/2022||0.1836||109090000
2023-02-04 02:47:10|01692|1167037|NYSE GATO|353.97M|353970000|5.16|315,821|72.58%|17|2023-05-05|15/03/2023||0.0358|||2023-03-27|15/12/2022||0.1767||63000000
2023-02-04 02:47:13|01693|16899|NASDAQ PETS|448.13M|448130000|22.07|344,459|-9.03%|35|2023-05-08|15/03/2023||0.2733||70430000|2023-02-06|15/12/2022||0.2067||62910000
2023-02-04 02:47:16|01694|1153168|NASDAQ PHAT|492.49M|492490000|11.97|253,543|-26.52%|18|2023-05-09|15/03/2023||-1.44||1660000|2023-03-23|15/12/2022||-1.35||0.00
2023-02-04 02:47:19|01695|40065|NASDAQ ICPT|787.75M|787750000|19.02|735,947|28.08%|39|2023-05-04|15/03/2023||-0.524||77940000|2023-03-01|15/12/2022||-0.368||80290000
2023-02-04 02:47:22|01696|1123797|NASDAQ DTIL|135.37M|135370000|1.22|577,006|-72.02%|22|2023-05-10|15/03/2023||-0.2442||6810000|2023-03-14|15/12/2022||-0.2023||6810000
2023-02-04 02:47:25|01697|1096237|NASDAQ ALLO|1.12B|1120000000|7.78|1,969,899|-26.6%|21|2023-05-10|15/03/2023||-0.6886||4900|2023-02-23|15/12/2022||-0.6995||60640
2023-02-04 02:47:28|01698|16314|NASDAQ HWKN|896.69M|896690000|42.66|56,721|4.1%|36|2023-06-01|15/03/2023||0.512||202660000|2023-02-01|15/12/2022|0.51|0.5|219200000|205870000
2023-02-04 02:47:32|01699|16949|NASDAQ PPBI|3.35B|3350000000|35.29|411,413|-6.59%|39|2023-04-25|15/03/2023||0.7443||203590000|2023-01-26|15/12/2022|0.77|0.78|201890000|203900000
2023-02-04 02:47:36|01700|15438|NASDAQ ARAY|281.34M|281340000|3.000|351,389|-16.2%|39|2023-04-25|15/03/2023||0.0118||114770000|2023-02-01|15/12/2022|-0.02|-0.03|114800000|107030000
2023-02-04 02:47:40|01701|1096533|NASDAQ VLDR|353.46M|353460000|1.49|2,957,298|-59.07%|20|2023-05-08|15/03/2023||-0.1125||10200000|2023-02-23|15/12/2022||-0.1314||12740000
2023-02-04 02:47:45|01702|101922|NASDAQ PAHC|658.59M|658590000|16.26|156,093|-13.74%|36|2023-05-08|15/03/2023||0.3203||250490000|2023-02-08|15/12/2022||0.303||246600000
2023-02-04 02:47:49|01703|15393|NASDAQ AMKR|7.41B|7410000000|30.25|970,710|42.82%|39|2023-05-01|15/03/2023||0.5324||1640000000|2023-02-13|15/12/2022||0.7012||1850000000
2023-02-04 02:47:54|01704|41295|NASDAQ LIND|638.76M|638760000|12.02|290,249|-27.24%|30|2023-05-04|15/03/2023||-0.0167||124030000|2023-03-01|15/12/2022||-0.4598||94270000
2023-02-04 02:47:57|01705|1153167|NASDAQ ONEW|464.36M|464360000|29.55|89,525|-42.14%|20|2023-05-11|15/03/2023||2.46||491970000|2023-02-02|15/12/2022|0.61|1.74|367000000|417300000
2023-02-04 02:48:02|01706|1052375|NASDAQ RMNI|445.8M|445800000|5.050|361,475|8.37%|25|2023-05-11|15/03/2023||0.0725||104310000|2023-03-16|15/12/2022||0.06||103910000
2023-02-04 02:48:05|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
2023-02-04 02:48:08|01708|17164|NASDAQ SHEN||||||39|2023-05-04|15/03/2023||-0.0095||69060000|2023-03-01|15/12/2022||-0.037||67790000
2023-02-04 02:48:12|01709|953808|NYSE EVH|3.17B|3170000000|31.96|1,084,023|41.54%|32|2023-05-03|15/03/2023||0.13||400050000|2023-02-22|15/12/2022||0.0963||372940000
2023-02-04 02:48:14|01710|1163373|NASDAQ EOSE|115.31M|115310000|1.38|2,447,534|-59.77%|13|2023-05-10|15/03/2023||-0.6202||9090000|2023-02-23|15/12/2022||-0.7592||3760000
2023-02-04 02:48:18|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
2023-02-04 02:48:22|01712|30677|NASDAQ APYX|124.21M|124210000|3.59|390,802|-65.84%|39|2023-05-15|15/03/2023||-0.165||10790000|2023-03-15|15/12/2022||-0.1425||12940000
2023-02-04 02:48:26|01713|48411|NASDAQ AERI|753.62M|753620000|15.25|1,547,105|125.59%|35|2023-02-23|15/12/2022||-0.4531||38370000|2022-11-03|15/09/2022|-0.27|-0.4394|36130000|35480000
2023-02-04 02:48:29|01714|1167959|NASDAQ BCAB|202.19M|202190000|4.27|892,274|-46.82%|14|2023-05-10|15/03/2023||-0.7964||0.00|2023-03-23|15/12/2022||-0.7256||1500000
2023-02-04 02:48:33|01715|20613|NYSE BXC|830.18M|830180000|91.70|78,886|24.39%|39|2023-05-04|15/03/2023||3.51||927210000|2023-03-02|15/12/2022||3.73||939570000
2023-02-04 02:48:36|01716|16798|NASDAQ OFLX|1.17B|1170000000|115.51|12,148|-19.55%|25|2023-04-20|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 02:48:39|01717|1171835|NASDAQ PCT|1.37B|1370000000|8.39|1,243,317|56.53%|13|2023-05-15|15/03/2023||-0.1708||1350000|2023-03-02|15/12/2022||-0.1421||0.00
2023-02-04 02:48:43|01718|31075|NASDAQ VSTM|148.11M|148110000|0.705|966,652|-47.37%|39|2023-05-11|15/03/2023||-0.095||33330|2023-03-14|15/12/2022||-0.098||0.00
2023-02-04 02:48:46|01719|41245|NYSE TMHC|3.94B|3940000000|36.49|912,412|17.71%|39|2023-04-26|15/03/2023||1.3||1460000000|2023-02-15|15/12/2022||2.77||2350000000
2023-02-04 02:48:50|01720|986076|NASDAQ ATOM|196.55M|196550000|8.24|158,130|-37.76%|27|2023-05-04|15/03/2023||-0.17||0.00|2023-02-15|15/12/2022||-0.17||0.00
2023-02-04 02:48:53|01721|1114557|NASDAQ GCMG|1.75B|1750000000|9.40|250,230|5.5%|24|2023-05-10|15/03/2023||0.1332||99620000|2023-02-23|15/12/2022||0.1348||101730000
2023-02-04 02:48:56|01722|1137411|NASDAQ STOK|372.23M|372230000|9.44|415,113|-45.43%|21|2023-05-09|15/03/2023||-0.7133||5000000|2023-03-08|15/12/2022||-0.713||2860000
2023-02-04 02:48:59|01723|101902|NASDAQ ALDX|361.9M|361900000|6.18|340,457|79.65%|35|2023-05-16|15/03/2023||-0.4742||0.00|2023-03-30|15/12/2022||-0.3132||0.00
2023-02-04 02:49:02|01724|1131054|NYSE RMO|65.07M|65070000|0.350|4,298,347|-83.01%|16|2023-03-28|15/12/2022||-0.2383||10570000|2022-11-14|15/09/2022||-0.217||10310000
2023-02-04 02:49:05|01725|15416|NASDAQ ANDE|1.25B|1250000000|37.86|193,262|1.8%|39|2023-05-08|15/03/2023||0.19||3940000000|2023-02-14|15/12/2022||0.535||4280000000
2023-02-04 02:49:09|01726|102083|NASDAQ XXII|228.22M|228220000|1.060|1,268,141|-49.04%|31|2023-05-10|15/03/2023||-0.0616||20990000|2023-03-08|15/12/2022||-0.062||19760000
2023-02-04 02:49:15|01727|1174428|NASDAQ VERV|1.43B|1430000000|23.29|943,505|-11.31%|12|2023-05-09|15/03/2023||-0.772||0.00|2023-03-13|15/12/2022||-0.7547||250000
2023-02-04 02:49:18|01728|32546|NASDAQ GRPN|267.24M|267240000|8.78|1,073,045|-62.14%|39|2023-05-03|15/03/2023||-0.0682||152590000|2023-02-15|15/12/2022||-0.3302||160100000
2023-02-04 02:49:22|01729|16338|NASDAQ IESC|824.82M|824820000|40.87|30,259|-6.9%|26|2023-02-07|15/12/2022|||||2022-12-06|15/09/2022|0.79||617400000|
2023-02-04 02:49:25|01730|1053090|NASDAQ FNKO|596.13M|596130000|11.81|1,188,322|-31.81%|25|2023-05-04|15/03/2023||0.0486||292010000|2023-03-09|15/12/2022||-0.06||324130000
2023-02-04 02:49:30|01731|1167577|NYSE PRG|1.21B|1210000000|24.40|430,941|-36.77%|15|2023-04-27|15/03/2023||0.656||652080000|2023-02-23|15/12/2022||0.5867||600470000
2023-02-04 02:49:33|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
2023-02-04 02:49:36|01733|1014086|NASDAQ MRSN|700.41M|700410000|7.02|1,093,523|63.64%|25|2023-05-08|15/03/2023||-0.5464||10000000|2023-03-01|15/12/2022||-0.4944||15280000
2023-02-04 02:49:44|01734|940835|NASDAQ MRNS|324M|324000000|6.53|383,998|-35.6%|33|2023-05-03|15/03/2023||-0.7217||7230000|2023-03-13|15/12/2022||-0.6223||9070000
2023-02-04 02:49:48|01735|955564|NASDAQ MCRB|685.25M|685250000|5.50|733,922|-26.08%|31|2023-05-04|15/03/2023||-0.508||3140000|2023-03-08|15/12/2022||-0.465||6000000
2023-02-04 02:49:51|01736|1166744|NASDAQ STTK|180.58M|180580000|4.26|77,910|-25.52%|13|2023-05-11|15/03/2023||-0.6338||0.00|2023-03-14|15/12/2022||-0.6296||45000
2023-02-04 02:49:53|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
2023-02-04 02:49:56|01738|102920|NASDAQ TBPH|716.21M|716210000|10.65|664,528|22.84%|34|2023-05-09|15/03/2023||-0.2733||14480000|2023-02-27|15/12/2022||-0.194||15240000
2023-02-04 02:49:59|01739|1168028|NASDAQ MASS|331.07M|331070000|10.44|305,987|-31.72%|14|2023-05-10|15/03/2023||-0.3167||8790000|2023-03-28|15/12/2022||-0.2546||11430000
2023-02-04 02:50:02|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
2023-02-04 02:50:05|01741|6425|NASDAQ ATLC|511.36M|511360000|35.40|22,816|-42.76%|26|2023-05-09|15/03/2023||1.39||298680000|2023-03-14|15/12/2022||1.51||290540000
2023-02-04 02:50:15|01742|1097629|NYSE REZI|2.89B|2890000000|19.75|744,557|-16.67%|24|2023-05-02|15/03/2023||0.5||1500000000|2023-02-15|15/12/2022||0.3783||1570000000
2023-02-04 02:50:20|01743|1163765|NASDAQ APPH|253.57M|253570000|2.35|2,910,894|-22.19%|13|2023-05-15|15/03/2023||-0.23||20600000|2023-02-23|15/12/2022||-0.345||4200000
2023-02-04 02:50:23|01744|994771|NASDAQ ORGO|366.56M|366560000|2.80|653,773|-60.34%|25|2023-05-10|15/03/2023||0.0359||108880000|2023-03-14|15/12/2022||0.055||122050000
2023-02-04 02:50:26|01745|1137410|NASDAQ AKRO|2.24B|2240000000|47.96|773,683|175.79%|20|2023-05-17|15/03/2023||-0.8664||0.00|2023-03-20|15/12/2022||-0.7699||0.00
2023-02-04 02:50:29|01746|16469|NASDAQ KOPN|128.78M|128780000|1.390|662,801|-47.94%|39|2023-05-09|15/03/2023||-0.03||12360000|2023-03-14|15/12/2022||-0.0396||12390000
2023-02-04 02:50:32|01747|1009132|NYSE LBRT|2.8B|2800000000|15.31|2,248,035|29.09%|25|2023-04-19|15/03/2023||0.8327||1260000000|2023-01-26|15/12/2022|0.8406|0.7526|1230000000|1200000000
2023-02-04 02:50:35|01748|1163507|NASDAQ VITL|690.41M|690410000|16.95|183,504|10.21%|17|2023-05-09|15/03/2023||0.0226||98320000|2023-03-22|15/12/2022||0.0237||96480000
2023-02-04 02:50:38|01749|15765|NASDAQ CNTY|297.45M|297450000|9.96|68,993|0.2%|33|2023-05-09|15/03/2023||0.0532||104510000|2023-03-10|15/12/2022||0.0521||104940000
2023-02-04 02:50:42|01750|24324|NYSE WD|3.22B|3220000000|98.05|165,088|-29.04%|39|2023-05-03|15/03/2023||1.73||294110000|2023-02-08|15/12/2022||1.71||331460000
2023-02-04 02:50:45|01751|1053089|NASDAQ SPRO|98.37M|98370000|1.90|566,869|-82.16%|25|2023-05-11|15/03/2023||-0.34||1800000|2023-04-03|15/12/2022||-0.33||500000
2023-02-04 02:50:48|01752|21093|NYSE GIC|1.09B|1090000000|28.69|40,003|-13.24%|38|2023-05-02|15/03/2023||0.405||276900000|2023-02-28|15/12/2022||0.37||260160000
2023-02-04 02:50:51|01753|32540|NASDAQ BCOV|274.73M|274730000|6.53|151,434|-27.44%|39|2023-04-26|15/03/2023||0.02||49810000|2023-02-15|15/12/2022||-0.0133||49780000
2023-02-04 02:50:54|01754|41216|NASDAQ PGEN||||||36|2023-05-10|15/03/2023||-0.1075||6230000|2023-03-02|15/12/2022||-0.1||6210000
2023-02-04 02:50:57|01755|1073210|NASDAQ GSHD|1.74B|1740000000|44.79|243,964|-50.81%|24|2023-04-25|15/03/2023||0.0103||53270000|2023-02-22|15/12/2022||0.1287||51870000
2023-02-04 02:51:01|01756|15560|NASDAQ ALBO|930.52M|930520000|44.95|371,926|56.02%|39|2023-05-11|15/03/2023||-1.62||14010000|2023-03-15|15/12/2022||-1.99||9880000
2023-02-04 02:51:04|01757|941754|NASDAQ RCEL||||||22|2023-05-11|15/03/2023||-0.275||8850000|2023-02-23|15/12/2022||-0.2421||8800000
2023-02-04 02:51:07|01758|42593|NASDAQ KPTI|384.92M|384920000|3.40|2,722,487|-62.39%|37|2023-05-04|15/03/2023||-0.322||35200000|2023-03-16|15/12/2022||-0.352||35400000
2023-02-04 02:51:16|01759|15395|NASDAQ AMOT|656.73M|656730000|41.33|63,218|16.32%|34|2023-05-03|15/03/2023||0.41||133150000|2023-03-15|15/12/2022||0.505||126170000
2023-02-04 02:51:21|01760|17604|NASDAQ YORW|662.71M|662710000|46.42|38,678|7.38%|35|2023-05-09|15/03/2023||0.33||15000000|2023-03-07|15/12/2022||0.32||14000000
2023-02-04 02:51:27|01761|16295|NASDAQ HSII|649.64M|649640000|32.71|109,826|-25.42%|39|2023-04-24|15/03/2023||0.715||247770000|2023-02-27|15/12/2022||0.6433||224690000
2023-02-04 02:51:32|01762|20183|NYSE PMT|1.32B|1320000000|14.93|891,211|-11.71%|39|2023-05-04|15/03/2023||0.374||105000000|2023-02-02|15/12/2022|-0.07|0.39|49370000|103200000
2023-02-04 02:51:35|01763|986081|NASDAQ PAVM|47.98M|47980000|0.512|691,381|-68.17%|28|2023-05-23|15/03/2023||-0.21||566670|2023-04-13|15/12/2022||-0.2567||275000
2023-02-04 02:51:42|01764|1152339|NASDAQ IGMS|1.03B|1030000000|24.00|242,950|41.18%|19|2023-05-10|15/03/2023||-1.48||1860000|2023-03-28|15/12/2022||-1.53||304780
2023-02-04 02:51:44|01765|1123581|NASDAQ GOEV|431.27M|431270000|1.250|11,743,227|-77.76%|17|2023-05-15|15/03/2023||-0.3||22750000|2023-03-27|15/12/2022||-0.35||0.00
2023-02-04 02:51:49|01766|31055|NASDAQ HEAR|154.48M|154480000|9.33|270,682|-53.4%|38|2023-05-10|15/03/2023||-0.3517||48670000|2023-03-08|15/12/2022||0.2043||110450000
2023-02-04 02:51:57|01767|40072|NASDAQ LAND|675.69M|675690000|19.47|195,559|-36.87%|38|2023-05-09|15/03/2023||-0.07||22580000|2023-02-21|15/12/2022||-0.066||24520000
2023-02-04 02:52:10|01768|15541|NASDAQ BDSI|577.05M|577050000|5.590|4,219,922|55.71%|35|2022-08-10|15/06/2022||0.1||55490000|2022-05-12|15/03/2022||0.1||55810000
2023-02-04 02:52:14|01769|8262|NYSE PBI|805.64M|805640000|4.640|1,637,684|-3.53%|35|2023-05-03|15/03/2023||0.02||883770000|2023-01-31|15/12/2022|0.06|0.0767|908690000|960880000
2023-02-04 02:52:18|01770|960616|NASDAQ DSKE|337.46M|337460000|7.520|307,193|-32.43%|26|2023-05-10|15/03/2023||0.115||427640000|2023-02-06|15/12/2022||0.0567||398030000
2023-02-04 02:52:21|01771|1056454|NASDAQ CUE|154.09M|154090000|3.58|132,002|-48.04%|25|2023-05-15|15/03/2023||-0.3125||292000|2023-03-29|15/12/2022||-0.324||96600
2023-02-04 02:52:25|01772|16807|NASDAQ OMER|193.84M|193840000|3.09|558,144|-49.34%|37|2023-03-01|15/12/2022||-0.5811||2350000|2022-11-09|15/09/2022|-0.28|-0.558|0.00|0.00
2023-02-04 02:52:28|01773|21249|NYSE ENS|3.5B|3500000000|85.75|207,803|16.46%|39|2023-05-31|15/03/2023||1.33||954430000|2023-02-08|15/12/2022||1.23||926430000
2023-02-04 02:52:41|01774|40985|NASDAQ EPZM|247.5M|247500000|1.470|4,160,329|6.52%|37|2022-11-02|15/09/2022||-0.305||11940000|2022-08-09|15/06/2022|-0.21|-0.36|27530000|10210000
2023-02-04 02:52:44|01775|29721|NYSE VSH|3.43B|3430000000|24.22|818,487|19.66%|39|2023-05-10|15/03/2023||0.6675||865600000|2023-02-08|15/12/2022||0.79||881880000
2023-02-04 02:52:48|01776|16095|NASDAQ VERU|464.39M|464390000|5.760|4,235,589|11.2%|37|2023-05-10|15/03/2023||-0.3267||9830000|2023-02-09|15/12/2022||-0.3533||7570000
2023-02-04 02:52:51|01777|985960|NASDAQ VTGN|62.05M|62050000|0.300|6,500,558|-79.02%|26|2023-02-13|15/12/2022||-0.0683||174500|2022-11-10|15/09/2022|-0.08|-0.07|-892500|340030
2023-02-04 02:52:54|01778|1131528|NASDAQ RLMD|124.01M|124010000|4.12|770,283|-75.36%|22|2023-05-10|15/03/2023||-1.21||0.00|2023-03-22|15/12/2022||-1.33||0.00
2023-02-04 02:52:58|01779|41336|NASDAQ ISEE|3.16B|3160000000|23.240|2,511,937|70.51%|39|2023-05-03|15/03/2023||-0.4076||0.00|2023-02-28|15/12/2022||-0.3746||0.00
2023-02-04 02:53:01|01780|30710|NYSE CVM|117.94M|117940000|2.68|175,261|-49.91%|30|2023-05-16|15/03/2023||-0.12|||2023-02-13|15/12/2022||-0.13||
2023-02-04 02:53:04|01781|1055906|NYSE CURO|183.4M|183400000|4.47|143,492|-67.42%|25|2023-05-01|15/03/2023||0.2302||233850000|2023-02-03|15/12/2022||-0.1242||223930000
2023-02-04 02:53:07|01782|1172578|NASDAQ SWIM|515.33M|515330000|4.40|660,363|-72.15%|13|2023-06-01|15/03/2023||-0.0071||140580000|2023-03-09|15/12/2022||-0.0825||102650000
2023-02-04 02:53:10|01783|949615|NASDAQ KALV|268.39M|268390000|7.87|307,735|-36.38%|32|2023-03-09|15/01/2023||-1.06||0.00|2022-12-08|15/10/2022|-0.9|-1.06|0.00|
2023-02-04 02:53:14|01784|17175|NASDAQ SIGA|533.81M|533810000|7.310|886,722|11.26%|29|2023-03-02|15/12/2022|||||2022-11-03|15/09/2022|0.45||72210000|
2023-02-04 02:53:17|01785|16013|NASDAQ EPAY|2.59B|2590000000|56.99|820,407|0.71%|36|2022-08-11|15/06/2022||0.3326||136950000|2022-05-31|15/03/2022|-0.18|0.3338|131800000|134090000
2023-02-04 02:53:19|01786|1172513|NASDAQ RXRX|1.83B|1830000000|9.64|1,260,426|-14.92%|11|2023-05-10|15/03/2023||-0.3633||9650000|2023-03-22|15/12/2022||-0.2892||28070000
2023-02-04 02:53:22|01787|1175843|NASDAQ IVVD|205.98M|205980000|2.10|312,648|-73.25%|12|2023-05-12|15/03/2023||-0.42|||2023-03-29|15/12/2022||-0.36||0.00
2023-02-04 02:53:25|01788|1161406|NASDAQ PLRX|1.63B|1630000000|33.38|787,156|207.13%|17|2023-05-08|15/03/2023||-0.7184||937500|2023-03-14|15/12/2022||-0.7003||1430000
2023-02-04 02:53:28|01789|1174611|NASDAQ XMTR|1.83B|1830000000|38.58|641,757|-8.47%|13|2023-05-10|15/03/2023||-0.2058||113190000|2023-03-16|15/12/2022||-0.2771||104310000
2023-02-04 02:53:31|01790|16434|NASDAQ JOUT|686.18M|686180000|67.69|43,029|-20.53%|39|2023-05-05|15/03/2023||0.87||184100000|2023-02-03|15/12/2022|0.57|0.77|178340000|168800000
2023-02-04 02:53:34|01791|1167038|NYSE MAX|868.19M|868190000|13.94|249,343|5.85%|13|2023-05-11|15/03/2023||-0.119||143600000|2023-03-09|15/12/2022||-0.1784||113750000
2023-02-04 02:53:38|01792|30761|NASDAQ FLL|313.72M|313720000|9.120|116,292|13.01%|39|2023-05-08|15/03/2023||-0.0391||50550000|2023-03-06|15/12/2022||-0.1028||39780000
2023-02-04 02:53:42|01793|13966|NASDAQ ARNA|6.17B|6170000000|99.99|1,478,751|8.61%|36|2022-08-08|15/06/2022||-2.32||40000|2022-05-10|15/03/2022||-2.31||40000
2023-02-04 02:53:45|01794|1173828|NASDAQ LFST|2.08B|2080000000|5.53|504,645|-21.11%|12|2023-05-08|15/03/2023||-0.0757||235490000|2023-03-09|15/12/2022||-0.1199||220510000
2023-02-04 02:53:48|01795|17541|NASDAQ WERN||||||39|2023-04-20|15/03/2023||0.7303||848170000|2023-02-07|15/12/2022||0.9209||848740000
2023-02-04 02:53:52|01796|20705|NYSE MYE|887.98M|887980000|24.38|157,185|42.99%|38|2023-05-08|15/03/2023||0.49||241800000|2023-03-09|15/12/2022||0.29||220630000
2023-02-04 02:54:00|01797|1175117|NYSE LAW|515.4M|515400000|8.68|376,098|-71.82%|12|2023-05-11|15/03/2023||-0.2464||34810000|2023-02-23|15/12/2022||-0.3076||31460000
2023-02-04 02:54:03|01798|15639|NASDAQ CAMP|172.27M|172270000|4.66|247,823|-19.93%|39|2023-04-19|15/02/2023||0.032||76830000|2022-12-20|15/11/2022|0.00|0.002|78900000|75290000
2023-02-04 02:54:06|01799|1010656|NASDAQ GTHX|400.34M|400340000|7.91|1,167,883|-16.38%|25|2023-05-03|15/03/2023||-0.7943||12990000|2023-02-22|15/12/2022||-0.8245||10230000
2023-02-04 02:54:09|01800|1174520|NYSE BHG|571.08M|571080000|0.91|1,625,083|-66.29%|13|2023-05-03|15/03/2023||-0.0686||795780000|2023-03-01|15/12/2022||-0.4935||1730000000
2023-02-04 02:54:22|01801|1169335|NYSE ONTF|479.03M|479030000|9.95|435,690|-35.39%|12|2023-05-10|15/03/2023||-0.0683||46360000|2023-03-15|15/12/2022||-0.0771||46180000
2023-02-04 02:54:25|01802|40070|NASDAQ HGEN|22.96M|22960000|0.1928|2,741,462|-91.12%|34|2023-05-11|15/03/2023||-0.09||0.00|2023-03-28|15/12/2022||-0.062||0.00
2023-02-04 02:54:29|01803|1166959|NASDAQ ALGS|74.93M|74930000|1.75|408,250|-40.48%|15|2023-05-08|15/03/2023||-0.455||1430000|2023-03-21|15/12/2022||-0.48||1420000
2023-02-04 02:54:32|01804|960580|NASDAQ CTMX|175.12M|175120000|2.650|3,113,832|-35.84%|29|2023-05-04|15/03/2023||-0.222||12830000|2023-03-02|15/12/2022||-0.2359||18080000
2023-02-04 02:54:35|01805|960944|NASDAQ AKTS|254.92M|254920000|4.32|586,697|-22.3%|27|2023-05-10|15/03/2023||-0.26||7610000|2023-02-07|15/12/2022||-0.27||5930000
2023-02-04 02:54:38|01806|1011049|NASDAQ SSTI|461.37M|461370000|37.83|24,577|44.11%|25|2023-05-09|15/03/2023||0.05||22540000|2023-02-21|15/12/2022||-0.0033||21380000
2023-02-04 02:54:41|01807|15989|NASDAQ EHTH|203.2M|203200000|7.41|972,310|-60.35%|39|2023-04-27|15/03/2023||-0.8676||109990000|2023-02-23|15/12/2022||0.5622||175250000
2023-02-04 02:54:46|01808|1143675|NASDAQ CFB|686M|686000000|14.11|100,411|-10.41%|17|2023-04-19|15/03/2023||0.344||59840000|2023-01-23|15/12/2022|0.36|0.32|58400000|56060000
2023-02-04 02:54:49|01809|1167423|NASDAQ OLMA|182.5M|182500000|4.55|152,048|-22.62%|15|2023-05-09|15/03/2023||-0.67||0.00|2023-02-27|15/12/2022||-0.652||0.00
2023-02-04 02:54:52|01810|1050114|NASDAQ KRYS|2.07B|2070000000|80.21|174,848|44.78%|25|2023-05-08|15/03/2023||-0.73||21040000|2023-03-14|15/12/2022||-1.26||0.00
2023-02-04 02:54:56|01811|41316|NASDAQ NVEE|2.17B|2170000000|139.68|75,694|36.09%|35|2023-05-10|15/03/2023||1.14||204820000|2023-02-23|15/12/2022||1.6||205420000
2023-02-04 02:54:59|01812|1050151|NASDAQ FUV|5.5M|5500000|2.15|496,753|-98.08%|24|2023-04-03|15/12/2022||-4.9||5640000|2022-11-14|15/09/2022|-0.38|-0.34|2000000|2690000
2023-02-04 02:55:03|01813|16459|NASDAQ KIRK|49.61M|49610000|3.89|267,706|-75.94%|36|2023-03-17|15/01/2023||0.04||164780000|2022-12-02|15/10/2022|-0.38|-0.23|131000000|129480000
2023-02-04 02:55:08|01814|50983|NASDAQ CLPT|241.62M|241620000|9.84|78,808|18.41%|36|2023-05-16|15/03/2023||-0.17||5600000|2023-02-28|15/12/2022||-0.17||5800000
2023-02-04 02:55:11|01815|1172512|NASDAQ EBET|13.65M|13650000|0.79|2,065,987|-92.93%|12|2023-05-09|15/03/2023||-0.27||19000000|2023-02-08|15/12/2022||-0.27||18900000
2023-02-04 02:55:15|01816|29761|NASDAQ AVTA|1.39B|1390000000|29.02|394,462|76.74%|39|2023-05-03|15/03/2023||0.885||248180000|2023-02-16|15/12/2022||-0.0433||175470000
2023-02-04 02:55:19|01817|17614|NASDAQ TCRT|165.95M|165950000|0.693|1,518,225|-16.98%|39|2023-05-11|15/03/2023||-0.0533||0.00|2023-03-07|15/12/2022||-0.052||0.00
2023-02-04 02:55:22|01818|41223|NYSE CWENa|6.45B|6450000000|31.82|153,759|7.94%|38|2023-05-04|15/03/2023||-0.0343||263260000|2023-03-02|15/12/2022||-1.21||360210000
2023-02-04 02:55:26|01819|17089|NASDAQ RRGB|155.62M|155620000|9.77|262,521|-32.15%|39|2023-05-23|15/03/2023||-0.34||398350000|2023-02-28|15/12/2022||-0.6233||289010000
2023-02-04 02:55:29|01820|949588|NYSE CCRD|272.41M|272410000|34.23|22,655|0.68%|27|2023-05-09|15/03/2023||0.35||15400000|2023-03-16|15/12/2022||0.33||15200000
2023-02-04 02:55:33|01821|1172722|NASDAQ AVAH|234.26M|234260000|1.26|571,475|-76.27%|10|2023-05-23|15/03/2023||-0.0275||454330000|2023-03-27|15/12/2022||-0.0195||450010000
2023-02-04 02:55:37|01822|31050|NASDAQ MEIP|43.98M|43980000|0.330|1,228,493|-81.03%|32|2023-05-11|15/03/2023||-0.1617||5990000|2023-02-09|15/12/2022||-0.1517||5290000
2023-02-04 02:55:41|01823|16771|NASDAQ NVEC|347.38M|347380000|71.91|31,321|22.11%|36|2023-01-25|15/12/2022|0.88||7400000||2022-10-19|15/09/2022|1.26||10700000|
2023-02-04 02:55:44|01824|997802|NASDAQ BYSI|105.1M|105100000|2.70|1,012,650|-9.7%|24|2023-04-28|15/12/2022||-0.28||390000|2022-12-22|15/09/2022||-0.23||340000
2023-02-04 02:55:47|01825|976450|NASDAQ BATRA|1.87B|1870000000|35.38|46,049|34.68%|30|2023-05-10|15/03/2023||0.15||24500000|2023-03-01|15/12/2022||-0.5||85500000
2023-02-04 02:55:50|01826|1173127|NASDAQ BYRN|217.25M|217250000|9.77|55,600|-11.26%|13|2023-04-11|15/02/2023||0.00||12420000|2023-02-09|15/11/2022||0.0525||16270000
2023-02-04 02:55:53|01827|30809|NYSE INFU|222.47M|222470000|10.44|39,380|-30.31%|38|2023-05-17|15/03/2023||0.0167||28730000|2023-03-23|15/12/2022||0.0433||30800000
2023-02-04 02:55:59|01828|48379|NYSE CTT|510.98M|510980000|10.37|438,280|27.87%|34|2022-11-03|15/09/2022||-0.0094||18100000|2022-08-04|15/06/2022|-0.09|-0.0266|24560000|21350000
2023-02-04 02:56:02|01829|24310|NYSE TTI|495.19M|495190000|3.900|876,810|32.65%|39|2023-05-09|15/03/2023||0.0586||144930000|2023-02-27|15/12/2022||0.0321||135500000
2023-02-04 02:56:05|01830|949598|NYSE NXRT|1.31B|1310000000|50.81|135,159|-35.03%|32|2023-04-25|15/03/2023||-0.1333||66830000|2023-02-14|15/12/2022||1.56||66740000
2023-02-04 02:56:09|01831|940830|NASDAQ MARA|826.08M|826080000|7.07|26,659,624|-66.67%|35|2023-05-17|15/03/2023||-0.077||60710000|2023-03-27|15/12/2022||-0.188||38130000
2023-02-04 02:56:12|01832|15590|NYSE AX|3.06B|3060000000|51.14|308,568|-3.45%|38|2023-04-27|15/03/2023||1.15||217660000|2023-01-26|15/12/2022|1.38|1.18|228240000|217270000
2023-02-04 02:56:18|01833|52674|NASDAQ CDXC|154.16M|154160000|2.065|257,641|-16.4%|34|2023-05-11|15/03/2023||-0.025||20450000|2023-03-09|15/12/2022||-0.022||21220000
2023-02-04 02:56:25|01834|16552|NASDAQ LUNA|309.84M|309840000|9.40|187,639|31.47%|33|2023-05-11|15/03/2023||0.04||26500000|2023-03-09|15/12/2022||0.0925||33020000
2023-02-04 02:56:28|01835|48662|NYSE AMPE|4.47M|4470000|0.2960|195,146|-95.83%|29|2023-03-08|15/12/2022||-0.3||0.00|2022-11-29|15/09/2022|-0.43|-0.3||0.00
2023-02-04 02:56:32|01836|17278|NYSE STXS|188.98M|188980000|2.500|192,651|-50.2%|39|2023-05-08|15/03/2023||-0.055||7700000|2023-03-14|15/12/2022||-0.0667||8500000
2023-02-04 02:56:35|01837|17553|NASDAQ WINA|960.88M|960880000|279.34|13,308|28.97%|33|2023-04-18|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 02:56:38|01838|17235|NASDAQ SPPI|161.42M|161420000|0.810|1,715,353|29.43%|39|2023-05-11|15/03/2023||-0.07||6360000|2023-03-08|15/12/2022||-0.115||3830000
2023-02-04 02:56:42|01839|942492|NASDAQ SIEN|194.92M|194920000|1.930|198,593|-92.66%|34|2023-05-09|15/03/2023||-0.11||24630000|2023-03-14|15/12/2022||-0.15||25850000
2023-02-04 02:56:45|01840|1137415|NASDAQ CMBM|592.07M|592070000|21.90|129,178|-10.39%|19|2023-05-04|15/03/2023||0.2233||79970000|2023-02-16|15/12/2022||0.2525||82340000
2023-02-04 02:56:48|01841|16471|NASDAQ KRNY|668.81M|668810000|10.28|248,241|-21.83%|38|2023-04-27|15/03/2023||0.19||47460000|2023-01-26|15/12/2022|0.03|0.13|48600000|48820000
2023-02-04 02:56:51|01842|985717|NASDAQ PLSE|126.95M|126950000|3.41|85,852|-69.31%|27|2023-05-09|15/03/2023||-0.4||621000|2023-03-16|15/12/2022||-0.24||0.00
2023-02-04 02:56:54|01843|1175347|NASDAQ CTKB|1.81B|1810000000|13.39|615,201|-0.37%|10|2023-05-10|15/03/2023||0.025||47610000|2023-02-22|15/12/2022||0.0425||50220000
2023-02-04 02:56:58|01844|958168|NYSE OOMA|375.47M|375470000|15.18|70,167|-10.6%|31|2023-03-07|15/01/2023||0.115||57610000|2022-11-30|15/10/2022|0.14|0.12|56700000|56200000
2023-02-04 02:57:01|01845|24427|NYSE URG||||||37|2023-05-05|15/03/2023||0.01||6500000|2023-03-03|15/12/2022||-0.02||12000000
2023-02-04 02:57:05|01846|17559|NASDAQ WLDN|280.79M|280790000|21.12|57,113|-28.84%|39|2023-05-04|15/03/2023||0.04||60200000|2023-03-09|15/12/2022||0.4475||64840000
2023-02-04 02:57:08|01847|15935|NASDAQ DRRX|145.83M|145830000|6.4000|64,420|-8.13%|38|2023-03-08|15/12/2022||-0.0433||4120000|2022-11-02|15/09/2022|-0.01|-0.01|11980000|12990000
2023-02-04 02:57:12|01848|15402|NASDAQ AMRS|617.94M|617940000|1.70|6,654,760|-57.61%|39|2023-05-15|15/03/2023||-0.12||106930000|2023-02-28|15/12/2022||-0.24||104100000
2023-02-04 02:57:15|01849|1166361|NASDAQ TSHA|75.56M|75560000|1.21|832,505|-84.45%|12|2023-05-09|15/03/2023||-0.5444||0.00|2023-03-01|15/12/2022||-0.3648||10000000
2023-02-04 02:57:18|01850|17296|NASDAQ SYBT||||||37|2023-04-26|15/03/2023||0.968||86160000|2023-01-25|15/12/2022|1.01|0.97|88610000|86340000
2023-02-04 02:57:22|01851|16412|NASDAQ JACK|1.63B|1630000000|78.25|375,050|-14.03%|40|2023-05-17|15/03/2023||1.12||381140000|2023-03-01|15/12/2022||1.76||506710000
2023-02-04 02:57:25|01852|48372|NYSE KODK|317.99M|317990000|4.030|758,581|4.95%|37|2023-03-14|15/12/2022|||||2022-11-08|15/09/2022|-0.01||289000000|
2023-02-04 02:57:28|01853|985884|NASDAQ NMTR|29.93M|29930000|2.3100|117,664|-83.72%|24|2023-03-22|15/12/2022||-0.0417||0.00|2022-11-08|15/09/2022|-0.72|-0.82||0.00
2023-02-04 02:57:31|01854|100209|NASDAQ EGRX|436.16M|436160000|33.51|153,783|-24.9%|34|2023-05-08|15/03/2023||0.925||61000000|2023-03-01|15/12/2022||0.83||64260000
2023-02-04 02:57:34|01855|1055294|NASDAQ OSW|982.09M|982090000|10.62|354,184|6.84%|22|2023-05-10|15/03/2023||0.0925||158280000|2023-03-01|15/12/2022||0.085||154980000
2023-02-04 02:57:36|01856|1175329|NASDAQ BASE|739.45M|739450000|16.37|189,872|-25.99%|10|2023-03-09|15/01/2023||-0.3344||38240000|2022-12-06|15/10/2022|-0.22|-0.33|38600000|36630000
2023-02-04 02:57:40|01857|1169489|NASDAQ APR|1.34B|1340000000|37.50|422,054|0.59%|12|2022-08-04|15/06/2022||0.44||290970000|2022-05-12|15/03/2022||0.43||285430000
2023-02-04 02:57:45|01858|8070|NYSE ARCH|2.67B|2670000000|148.01|412,087|63.09%|38|2023-04-27|15/03/2023||11.68||798370000|2023-02-08|15/12/2022||11.89||815700000
2023-02-04 02:57:48|01859|949611|NASDAQ TXMD|49.23M|49230000|5.2000|139,732|-60.02%|33|2023-05-04|15/03/2023||-0.45||27200000|2023-02-23|15/12/2022||-0.41||33200000
2023-02-04 02:57:52|01860|1043334|NASDAQ REKR|98.37M|98370000|1.81|465,201|-58.39%|25|2023-05-16|15/03/2023||-0.118||7130000|2023-03-08|15/12/2022||-0.1658||6540000
2023-02-04 02:57:55|01861|953051|NASDAQ STKS|260.38M|260380000|8.07|114,298|-32.97%|32|2023-05-15|15/03/2023||0.1325||83930000|2023-03-30|15/12/2022||0.1725||89730000
2023-02-04 02:57:59|01862|32353|NASDAQ WW|335M|335000000|4.75|1,606,529|-60.42%|39|2023-05-04|15/03/2023||-0.2621||246190000|2023-02-28|15/12/2022||0.0111||224320000
2023-02-04 02:58:02|01863|942488|NASDAQ VBTX|1.58B|1580000000|29.24|299,779|-25.97%|32|2023-04-24|15/03/2023||0.8783||122450000|2023-01-24|15/12/2022|0.74|0.88|120400000|121070000
2023-02-04 02:58:06|01864|40981|NASDAQ CMRX|160.24M|160240000|1.820|917,501|-65.33%|39|2023-05-11|15/03/2023||-0.2282||75000|2023-03-02|15/12/2022||-0.2371||580000
2023-02-04 02:58:09|01865|940814|NYSE RYI|1.5B|1500000000|40.44|209,179|95.55%|35|2023-05-03|15/03/2023||0.71||1040000000|2023-03-07|15/12/2022||0.72||1220000000
2023-02-04 02:58:12|01866|1073762|NASDAQ CLBK|2.28B|2280000000|20.79|124,465|-2.16%|24|2023-04-26|15/03/2023||0.21||68900000|2023-01-25|15/12/2022|0.2126|0.205|75920000|65400000
2023-02-04 02:58:15|01867|31172|NASDAQ CHUY|618.53M|618530000|34.37|94,839|40%|39|2023-05-04|15/03/2023||0.2914||107020000|2023-03-09|15/12/2022||0.2013||102810000
2023-02-04 02:58:19|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
2023-02-04 02:58:22|01869|1162161|NASDAQ PCVX|3.57B|3570000000|45.25|788,007|151.39%|15|2023-05-09|15/03/2023||-0.76||0.00|2023-03-27|15/12/2022||-0.8405||0.00
2023-02-04 02:58:28|01870|16882|NASDAQ PCYO|229.07M|229070000|9.55|100,227|-22.61%|36|2023-04-11|15/02/2023|||||2023-01-09|15/11/2022|0.01||1300000|
2023-02-04 02:58:31|01871|24337|NYSE VGR||||||38|2023-03-02|15/12/2022||0.233||335300000|2022-11-01|15/09/2022|0.24|0.265|378000000|309100000
2023-02-04 02:58:35|01872|15535|NASDAQ BCRX|1.97B|1970000000|10.55|2,657,737|-29.43%|39|2023-05-04|15/03/2023||-0.175||76920000|2023-02-28|15/12/2022||-0.1645||75950000
2023-02-04 02:58:38|01873|1172517|NASDAQ SKYT|493.02M|493020000|11.39|220,189|23.4%|14|2023-05-16|15/03/2023||-0.1212||56070000|2023-02-13|15/12/2022||-0.1125||55570000
2023-02-04 02:58:41|01874|39301|NYSE PRLB|899.74M|899740000|33.07|302,642|-32.51%|39|2023-04-27|15/03/2023||0.255||114810000|2023-02-10|15/12/2022||0.2243||110830000
2023-02-04 02:58:45|01875|41214|NYSE HASI|3.4B|3400000000|38.37|627,156|-3.54%|37|2023-05-02|15/03/2023||0.5424||35270000|2023-02-23|15/12/2022||0.4874||34400000
2023-02-04 02:58:47|01876|1129437|NASDAQ QNCX|36.13M|36130000|1.00|1,364,793|-82.24%|20|2023-05-09|15/03/2023||-0.3092|||2023-02-28|15/12/2022||-0.2876||0.00
2023-02-04 02:58:52|01877|1171599|NYSE NAPA|1.88B|1880000000|16.28|491,219|-16.34%|12|2023-03-09|15/01/2023||0.1667||102250000|2022-12-07|15/10/2022|0.18|0.15|108200000|98910000
2023-02-04 02:58:55|01878|1081602|NASDAQ EVER|520.27M|520270000|16.18|337,511|2.41%|22|2023-05-08|15/03/2023||-0.2433||101870000|2023-02-27|15/12/2022||-0.2683||90250000
2023-02-04 02:58:57|01879|1073473|NASDAQ EVLO|99.75M|99750000|0.91|125,593|-79.32%|25|2023-06-01|15/03/2023||-0.1825||0.00|2023-02-16|15/12/2022||-0.2717||0.00
2023-02-04 02:59:00|01880|958814|NYSE FLOW|3.64B|3640000000|86.49|679,853|0.99%|28|2022-08-03|15/06/2022||0.82||396050000|2022-05-04|15/03/2022||0.755||380500000
2023-02-04 02:59:03|01881|20297|NYSE VTLE|872.42M|872420000|52.92|677,367|-21.98%|39|2023-05-03|15/03/2023||6.18||327110000|2023-02-21|15/12/2022||3.7||303300000
2023-02-04 02:59:07|01882|24347|NYSE TG|419.46M|419460000|12.41|143,293|8.48%|38|2023-02-22|15/12/2022|||||2022-11-09|15/09/2022|0.14||161650000|
2023-02-04 02:59:10|01883|1172718|NASDAQ TMCI|1.36B|1360000000|24.47|304,405|29.47%|13|2023-05-23|15/03/2023||-0.2111||37090000|2023-03-02|15/12/2022||-0.1394||44820000
2023-02-04 02:59:15|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
2023-02-04 02:59:19|01885|39296|NYSE TGH|1.51B|1510000000|33.59|261,914|-11.77%|39|2023-05-09|15/03/2023||1.42||195800000|2023-02-16|15/12/2022||1.43||210470000
2023-02-04 02:59:23|01886|21226|NYSE CTS|1.51B|1510000000|47.21|151,354|44.28%|39|2023-04-27|15/03/2023||0.5849||149030000|2023-02-07|15/12/2022||0.5577||148370000
2023-02-04 02:59:29|01887|16068|NASDAQ FCFS|4.15B|4150000000|89.57|218,171|29.14%|39|2023-04-27|15/03/2023||1.37||435820000|2023-02-02|15/12/2022|1.65|1.52|749340000|475740000
2023-02-04 02:59:32|01888|1061935|NASDAQ EOLS|536.59M|536590000|9.54|455,505|20.15%|25|2023-05-10|15/03/2023||-0.0885||42490000|2023-03-01|15/12/2022||-0.1747||43940000
2023-02-04 02:59:36|01889|16243|NASDAQ HBIO|129.56M|129560000|3.110|139,038|-46.29%|39|2023-05-03|15/03/2023||0.04||28950000|2023-03-08|15/12/2022||0.05||30400000
2023-02-04 02:59:40|01890|16501|NASDAQ LGND|1.21B|1210000000|71.45|180,857|-40.17%|39|2023-05-09|15/03/2023||0.4128||23820000|2023-02-23|15/12/2022||0.7757||44390000
2023-02-04 02:59:43|01891|20964|NYSE GEF||||||39|2023-03-01|15/01/2023||1.25||1340000000|2022-12-07|15/10/2022|1.83|1.96|1500000000|1590000000
2023-02-04 02:59:46|01892|1174646|NASDAQ EVCM|2.07B|2070000000|10.71|266,855|-7.99%|13|2023-05-08|15/03/2023||0.0445||160570000|2023-03-13|15/12/2022||0.054||157900000
2023-02-04 02:59:49|01893|1174987|NASDAQ SGHT|555.67M|555670000|11.54|140,346|-21.17%|12|2023-05-09|15/03/2023||-0.4008||19410000|2023-03-23|15/12/2022||-0.4171||20260000
2023-02-04 02:59:51|01894|1009134|NASDAQ URGN|214.04M|214040000|9.27|86,780|30.75%|25|2023-05-11|15/03/2023||-1.03||19540000|2023-03-16|15/12/2022||-1.08||18500000
2023-02-04 02:59:54|01895|1156702|NASDAQ RVMD||||||18|2023-05-08|15/03/2023||-0.8833||5900000|2023-02-28|15/12/2022||-0.822||7800000
2023-02-04 02:59:58|01896|1082094|NASDAQ CCB|623.21M|623210000|48.08|58,927|-1.54%|30|2023-05-04|15/03/2023||0.875||92220000|2023-01-27|15/12/2022|0.96|0.8525|96250000|87470000
2023-02-04 03:00:02|01897|41265|NYSE LXFR|423.91M|423910000|17.67|78,599|7.88%|37|2023-05-09|15/03/2023||0.33||102500000|2023-03-08|15/12/2022||0.3133||101970000
2023-02-04 03:00:05|01898|1122406|NASDAQ ZYXI||||||24|2023-05-02|15/03/2023||0.0567||39290000|2023-03-01|15/12/2022||0.19||49710000
2023-02-04 03:00:10|01899|17508|NASDAQ AWH|69.15M|69150000|0.555|260,743|-49.98%|39|2023-05-11|15/03/2023||-0.0601||2550000|2023-03-30|15/12/2022||-0.071||2250000
2023-02-04 03:00:14|01900|943140|NASDAQ CTSO|155.34M|155340000|3.560|132,661|-3.78%|34|2023-05-09|15/03/2023||-0.18||7300000|2023-03-09|15/12/2022||-0.1775||8880000
2023-02-04 03:00:16|01901|1175111|NASDAQ ERAS||||||12|2023-05-11|15/03/2023||-0.32||0.00|2023-03-23|15/12/2022||-0.3917||0.00
2023-02-04 03:00:20|01902|1061417|NYSE AGS|254.87M|254870000|6.750|404,770|-7.53%|25|2023-05-04|15/03/2023||-0.0916||76520000|2023-03-08|15/12/2022||-0.0701||78190000
2023-02-04 03:00:26|01903|16486|NASDAQ DSGR|873.97M|873970000|45.05|21,137|-3.47%|39|2023-04-20|15/03/2023||0.44||327900000|2023-02-23|15/12/2022||0.45||322800000
2023-02-04 03:00:29|01904|955568|NASDAQ SPNE|360.18M|360180000|9.54|324,588|-14.97%|32|2023-05-04|15/03/2023||-0.3377||58400000|2023-03-01|15/12/2022||-0.3719||63420000
2023-02-04 03:00:32|01905|1175346|NASDAQ CRBU|463.61M|463610000|7.60|548,744|-27.41%|11|2023-05-08|15/03/2023||-0.4762||4330000|2023-03-20|15/12/2022||-0.4615||3070000
2023-02-04 03:00:35|01906|17395|NASDAQ PRTK|123.88M|123880000|2.230|375,851|-43.97%|38|2023-05-04|15/03/2023||0.36||81000000|2023-03-02|15/12/2022||-0.0727||50750000
2023-02-04 03:00:39|01907|52757|TSX GWRS|353.22M|353220000|14.80|27,066|-3.71%|29|2023-05-10|15/03/2023||0.03||11000000|2023-03-10|15/12/2022||0.025||11100000
2023-02-04 03:00:42|01908|16204|NASDAQ GOOD||||||39|2023-05-02|15/03/2023||0.00||39990000|2023-02-22|15/12/2022||-0.005||39610000
2023-02-04 03:00:46|01909|50891|NASDAQ BEEM|174.86M|174860000|17.32|190,276|49.44%|25|2023-05-17|15/03/2023||-0.2367||8660000|2023-03-29|15/12/2022||-0.3157||7310000
2023-02-04 03:00:50|01910|41302|NASDAQ ESPR|440.14M|440140000|5.90|1,943,349|55.26%|38|2023-05-02|15/03/2023||-0.5181||23160000|2023-02-21|15/12/2022||-0.8512||20570000
2023-02-04 03:00:52|01911|1175352|NYSE MLNK|1.37B|1370000000|16.98|132,445|-10.58%|11|2023-05-11|15/03/2023||0.06||74620000|2023-03-09|15/12/2022||0.0431||67350000
2023-02-04 03:00:56|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
2023-02-04 03:00:59|01913|100219|NASDAQ SESN|119.63M|119630000|0.590|1,029,053|-11.99%|34|2023-03-22|15/12/2022||-0.11||0.00|2022-11-07|15/09/2022|0.1|-0.08|40000000|0.00
2023-02-04 03:01:03|01914|20993|NYSE GDOT|1.02B|1020000000|19.38|436,693|-35.29%|39|2023-05-10|15/03/2023||0.8271||381230000|2023-02-23|15/12/2022||0.2225||322530000
2023-02-04 03:01:08|01915|16323|NASDAQ ICAD|60.31M|60310000|2.37|207,406|-54.77%|38|2023-05-15|15/03/2023||-0.1234||6710000|2023-03-22|15/12/2022||-0.1457||6620000
2023-02-04 03:01:12|01916|32325|NYSE MTH|4.12B|4120000000|113.32|337,325|13.56%|39|2023-04-26|15/03/2023||2.61||1020000000|2023-02-01|15/12/2022|7.09|7.02|1990000000|1970000000
2023-02-04 03:01:15|01917|940829|NASDAQ IRMD|518.49M|518490000|41.26|29,224|7.12%|35|2023-05-03|15/03/2023||0.31||14900000|2023-02-02|15/12/2022|0.32|0.285|14860000|14630000
2023-02-04 03:01:18|01918|1166924|NASDAQ CDAK|29.83M|29830000|0.81|199,662|-83.81%|17|2023-05-04|15/03/2023||-0.3232||678400|2023-03-15|15/12/2022||-0.3852||678400
2023-02-04 03:01:23|01919|15758|NASDAQ FBIO|91.78M|91780000|0.845|416,559|-55.97%|37|2023-05-11|15/03/2023||-0.22||22850000|2023-03-20|15/12/2022||-0.1883||21310000
2023-02-04 03:01:27|01920|955563|NASDAQ LNTH|4.1B|4100000000|60.80|1,109,405|132.77%|32|2023-04-28|15/03/2023||1.05||252780000|2023-02-23|15/12/2022||0.9597||244680000
2023-02-04 03:01:30|01921|15561|NYSE GRBK|1.49B|1490000000|32.49|339,452|42.5%|32|2023-05-02|15/03/2023||0.5767||211380000|2023-03-06|15/12/2022||1.14||357140000
2023-02-04 03:01:37|01922|21204|NYSE GHL|249.31M|249310000|13.84|97,576|-24.58%|39|2023-05-04|15/03/2023||-0.1467||65110000|2023-02-01|15/12/2022|0.95|1.21|95800000|103690000
2023-02-04 03:01:41|01923|30818|NASDAQ ITI|189.26M|189260000|4.470|81,956|20.81%|39|2023-06-08|15/03/2023||0.035||41400000|2023-02-02|15/12/2022|-0.05|-0.05|40700000|37730000
2023-02-04 03:01:44|01924|1072038|NYSE PACK|642.94M|642940000|7.83|412,059|-66.99%|21|2023-05-05|15/03/2023||-0.0833||81150000|2023-03-09|15/12/2022||-0.0775||90180000
2023-02-04 03:01:47|01925|16210|NASDAQ INDT|652.31M|652310000|64.00|35,749|-17.1%|29|2023-04-12|15/03/2023||-0.14||13750000|2023-03-06|15/11/2022||||
2023-02-04 03:01:50|01926|1057276|NYSE VVNT|2.56B|2560000000|11.97|1,701,764|87.62%|19|2023-05-11|15/03/2023||-0.1525||414580000|2023-02-23|15/12/2022||-0.2375||424340000
2023-02-04 03:01:52|01927|1169942|NASDAQ BVS|163.25M|163250000|2.10|527,136|-82.79%|14|2023-05-10|15/03/2023||-0.0384||121770000|2023-03-23|15/12/2022||0.048||132590000
2023-02-04 03:01:56|01928|20234|NYSE HVT|594.23M|594230000|36.80|127,194|30.08%|39|2023-05-01|15/03/2023||0.7||227180000|2023-02-21|15/12/2022||1.18||262270000
2023-02-04 03:02:01|01929|21139|NYSE SCL|2.54B|2540000000|113.90|75,786|5.91%|40|2023-04-25|15/03/2023||1.81||702830000|2023-02-16|15/12/2022||0.6675||637780000
2023-02-04 03:02:04|01930|1171992|NASDAQ EWTX|679.55M|679550000|10.75|182,652|-14.82%|13|2023-05-11|15/03/2023||-0.385||0.00|2023-02-23|15/12/2022||-0.336||0.00
2023-02-04 03:02:07|01931|1167330|NASDAQ NGMS|288.95M|288950000|14.16|150,568|-40.28%|12|2023-05-11|15/03/2023||-0.0701||77200000|2023-03-08|15/12/2022||-0.05||75330000
2023-02-04 03:02:10|01932|30875|NASDAQ ERNA|24.4M|24400000|4.76|76,829|-89.92%|31|2023-04-14|15/12/2022||-0.14||0.00|2022-11-08|15/09/2022|-2.49|-2.20||0.00
2023-02-04 03:02:13|01933|945080|NASDAQ ATEX|700.37M|700370000|36.94|92,836|-25.93%|32|2023-06-06|15/03/2023||-0.409||1490000|2023-02-09|15/12/2022||-0.5364||821880
2023-02-04 03:02:16|01934|1174605|NASDAQ INTA|1.82B|1820000000|28.95|90,359|52.29%|11|2023-05-10|15/03/2023||-0.0227||84080000|2023-02-06|15/12/2022||-0.0279||80450000
2023-02-04 03:02:19|01935|968972|NASDAQ SNDX|1.9B|1900000000|27.96|859,618|83.83%|29|2023-05-08|15/03/2023||-0.664||1000000|2023-03-06|15/12/2022||-0.6538||2000000
2023-02-04 03:02:22|01936|102891|NASDAQ AMPH|1.51B|1510000000|31.21|211,516|22.68%|35|2023-05-08|15/03/2023||0.4155||128960000|2023-03-13|15/12/2022||0.4||127250000
2023-02-04 03:02:29|01937|1127924|NASDAQ TPTX|3.81B|3810000000|76.01|2,008,237|116.06%|18|2022-11-08|15/09/2022||-1.87||0.00|2022-08-08|15/06/2022|-2.48|-1.7|119000|2780000
2023-02-04 03:02:32|01938|991170|NASDAQ FLGT|1.09B|1090000000|36.21|273,118|-42.66%|27|2023-05-08|15/03/2023||-0.6635||60920000|2023-03-02|15/12/2022||-0.5602||59570000
2023-02-04 03:02:38|01939|100227|NASDAQ AKBA|181.39M|181390000|0.986|1,876,872|-44.61%|36|2023-05-09|15/03/2023||-0.12||46930000|2023-03-14|15/12/2022||-0.14||48350000
2023-02-04 03:02:41|01940|16247|NASDAQ HCCI|914.39M|914390000|37.82|120,544|35.99%|39|2023-05-03|15/03/2023||0.74||184460000|2023-03-01|15/12/2022||0.7725||225290000
2023-02-04 03:02:45|01941|1056452|NASDAQ CASA|352.94M|352940000|3.730|256,539|-15.03%|23|2023-05-03|15/03/2023||-0.11||76950000|2023-02-23|15/12/2022||-0.07||83050000
2023-02-04 03:02:48|01942|1160904|NASDAQ IMVT|2.29B|2290000000|17.75|1,163,148|194.85%|17|2023-06-07|15/03/2023||-0.41||0.00|2023-02-03|15/12/2022|-0.49|-0.39|0.00|
2023-02-04 03:02:51|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
2023-02-04 03:02:54|01944|8120|NYSE ANF|1.47B|1470000000|30.07|1,745,510|-19.75%|37|2023-03-01|15/01/2023||0.8205||1150000000|2022-11-22|15/10/2022|0.01|-0.13|880000000|829590000
2023-02-04 03:02:57|01945|16453|NASDAQ SMPL|3.59B|3590000000|36.05|589,456|1.86%|24|2023-04-05|15/02/2023||0.2944||293870000|2023-01-05|15/11/2022|0.42|0.4|300900000|300570000
2023-02-04 03:03:01|01946|15435|NASDAQ SEEL|90.24M|90240000|0.842|631,345|-20.56%|39|2023-05-09|15/03/2023||-0.14||0.00|2023-03-03|15/12/2022||-0.1449||0.00
2023-02-04 03:03:04|01947|102913|OTC QTNTF|918.24K|918240|0.260|2,154,825|-99.55%|35|2023-05-30|15/03/2023||-4.4||10500000|2023-02-06|15/12/2022||-4.4||10500000
2023-02-04 03:03:09|01948|41243|NYSE TPH|2.28B|2280000000|22.68|699,315|-5.74%|39|2023-04-20|15/03/2023||0.4662||620070000|2023-02-21|15/12/2022||1.55||1250000000
2023-02-04 03:03:15|01949|15486|NASDAQ ATHX|30.5M|30500000|1.7000|693,810|-92.7%|38|2023-05-11|15/03/2023||-1.75||125000|2023-03-14|15/12/2022||-2.04||0.00
2023-02-04 03:03:19|01950|41291|NASDAQ BNFT|362.02M|362020000|10.50|1,008,632|2.54%|39|2023-05-02|15/03/2023||-0.01||61570000|2023-02-28|15/12/2022||0.3||78670000
2023-02-04 03:03:23|01951|16363|NASDAQ INFI|56.82M|56820000|0.636|691,738|-45.17%|39|2023-05-09|15/03/2023||-0.11||700000|2023-03-14|15/12/2022||-0.0333||8050000
2023-02-04 03:03:26|01952|1172291|NASDAQ ALKT|1.55B|1550000000|16.96|258,261|16.16%|12|2023-05-09|15/03/2023||-0.044||58550000|2023-02-22|15/12/2022||-0.0647||54930000
2023-02-04 03:03:29|01953|1174606|NASDAQ IAS|1.78B|1780000000|11.56|333,600|-32.59%|11|2023-05-10|15/03/2023||0.005||96600000|2023-03-02|15/12/2022||0.0114||111330000
2023-02-04 03:03:32|01954|1174324|NASDAQ LYEL|847.71M|847710000|3.40|1,172,054|-40.04%|12|2023-05-09|15/03/2023||-0.29||2500000|2023-03-28|15/12/2022||-0.3||1200000
2023-02-04 03:03:35|01955|1175582|NASDAQ TNYA|196.44M|196440000|3.07|330,376|-74.22%|13|2023-05-10|15/03/2023||-0.7367||0.00|2023-03-22|15/12/2022||-0.6317||0.00
2023-02-04 03:03:38|01956|1175428|NASDAQ ICVX|446.88M|446880000|11.20|1,144,102|-23.86%|11|2023-05-15|15/03/2023||-0.6467||500000|2023-03-29|15/12/2022||-0.6778||900000
2023-02-04 03:03:40|01957|1174647|NASDAQ DNUT|2.14B|2140000000|12.81|996,575|-10.04%|11|2023-05-10|15/03/2023||0.0873||407630000|2023-02-21|15/12/2022||0.1027||394560000
2023-02-04 03:03:43|01958|1129440|NASDAQ APLT|52.38M|52380000|1.09|308,640|-60.36%|18|2023-05-10|15/03/2023||-0.4268||0.00|2023-03-17|15/12/2022||-0.4124||0.00
2023-02-04 03:03:47|01959|15687|NASDAQ CENT|2.36B|2360000000|43.64|36,915|-7.19%|37|2023-05-03|15/03/2023||1.23||958200000|2023-01-31|15/12/2022|-0.16|-0.17|628000000|621220000
2023-02-04 03:03:50|01960|40052|NASDAQ AXDX|68.28M|68280000|0.689|289,504|-75.48%|30|2023-05-11|15/03/2023||-0.13||3700000|2023-03-01|15/12/2022||-0.145||2850000
2023-02-04 03:03:53|01961|1073426|NASDAQ OBNK|1.22B|1220000000|39.76|102,452|-8.18%|25|2023-04-26|15/03/2023||1.08||105070000|2023-01-25|15/12/2022|0.99|0.95|98180000|102060000
2023-02-04 03:03:58|01962|1062876|||||||24|2023-03-01|15/12/2022||0.5945||108050000|2022-11-08|15/09/2022|0.7|0.6808|115500000|115710000
2023-02-04 03:04:04|01963|17342|NASDAQ MTEM|32.12M|32120000|0.570|165,861|-79.64%|39|2023-05-15|15/03/2023||-0.35||4910000|2023-03-29|15/12/2022||-0.324||7850000
2023-02-04 03:04:06|01964|40983|NASDAQ THRY|844.99M|844990000|24.51|280,584|-20.58%|24|2023-05-04|15/03/2023||0.376||239630000|2023-03-09|15/12/2022||0.346||261800000
2023-02-04 03:04:10|01965|17122|NASDAQ SBGI|1.49B|1490000000|21.38|562,344|-20.96%|39|2023-05-03|15/03/2023||-0.3125||797050000|2023-02-22|15/12/2022||0.206||981290000
2023-02-04 03:04:13|01966|1166406|NASDAQ PRLD|335.97M|335970000|7.06|84,179|-25.61%|13|2023-05-09|15/03/2023||-0.62|||2023-03-15|15/12/2022||-0.628||0.00
2023-02-04 03:04:19|01967|20826|NYSE HNI|1.34B|1340000000|32.30|161,105|-21.26%|39|2023-04-26|15/03/2023||0.1567||494400000|2023-02-27|15/12/2022||0.48||560670000
2023-02-04 03:04:22|01968|30748|NYSE EVI|296.63M|296630000|22.26|25,542|5.25%|24|2023-02-13|15/12/2022|||||2022-11-08|15/09/2022|0.2||83430000|
2023-02-04 03:04:25|01969|16340|NASDAQ TILE|689.31M|689310000|11.85|255,820|-8.78%|39|2023-04-26|15/03/2023||0.18||286450000|2023-02-22|15/12/2022||0.28||333280000
2023-02-04 03:04:29|01970|1166964|NASDAQ TARS|433.69M|433690000|16.26|100,014|-4.01%|13|2023-05-09|15/03/2023||-0.941||5000000|2023-03-13|15/12/2022||-0.7396||10000000
2023-02-04 03:04:34|01971|20631|NYSE ESE|2.59B|2590000000|99.73|89,977|27.37%|39|2023-05-09|15/03/2023||0.8367||218860000|2023-02-08|15/12/2022||0.5667||190390000
2023-02-04 03:04:36|01972|1165437|NASDAQ VINC|27.76M|27760000|1.31|229,935|-81.44%|14|2023-05-11|15/03/2023||-0.24||0.00|2023-03-21|15/12/2022||-0.5025||0.00
2023-02-04 03:04:40|01973|24440|NYSE CCF|922.1M|922100000|98.37|23,751|2.53%|38|2023-04-05|15/02/2023|||||2023-01-05|15/11/2022|0.71||102900000|
2023-02-04 03:04:44|01974|20589|NYSE MWA|2.19B|2190000000|13.99|859,317|11.03%|39|2023-05-08|15/03/2023||0.1482||331330000|2023-02-02|15/12/2022|0.13|0.08|314800000|289720000
2023-02-04 03:04:51|01975|20243|NYSE PZN|710.99M|710990000|9.65|142,307|3.31%|38|2023-01-30|15/12/2022|||||2022-10-18|15/09/2022|0.15||45240000|
2023-02-04 03:04:54|01976|1163244|NYSE HYLN|663.15M|663150000|3.67|1,054,007|-7.79%|17|2023-05-09|15/03/2023||-0.2252||740000|2023-02-21|15/12/2022||-0.2015||790000
2023-02-04 03:04:57|01977|1172723|NASDAQ FTCI||||||11|2023-06-06|15/03/2023||-0.0781||48410000|2023-03-14|15/12/2022||-0.1078||30600000
2023-02-04 03:05:02|01978|977675|NASDAQ OTLK|295.17M|295170000|1.150|471,320|-13.53%|27|2023-05-18|15/03/2023||-0.0374||0.00|2023-02-15|15/12/2022||-0.0485||0.00
2023-02-04 03:05:05|01979|16441|NASDAQ KALU|1.49B|1490000000|93.92|123,027|0.18%|39|2023-04-20|15/03/2023||0.8179||853330000|2023-02-23|15/12/2022||0.139||819650000
2023-02-04 03:05:08|01980|1173890|NASDAQ JANX|872.56M|872560000|21.00|121,606|45.73%|13|2023-05-09|15/03/2023||-0.4677||500000|2023-03-17|15/12/2022||-0.4812||805500
2023-02-04 03:05:12|01981|1080049|NASDAQ VRCA|215.33M|215330000|5.24|123,834|-33.59%|25|2023-05-10|15/03/2023||-0.22||0.00|2023-03-02|15/12/2022||-0.1914||312500
2023-02-04 03:05:15|01982|1175353|NYSE PWSC|4.6B|4600000000|23.04|417,709|45.18%|12|2023-05-04|15/03/2023||0.1979||164450000|2023-03-02|15/12/2022||0.2022||162640000
2023-02-04 03:05:19|01983|24415|NYSE GRC|759.36M|759360000|28.94|60,212|-26.6%|35|2023-04-27|15/03/2023||0.28||154320000|2023-02-03|15/12/2022|0.11|0.18|146000000|145150000
2023-02-04 03:05:25|01984|961635|NASDAQ WVE|447.58M|447580000|5.150|739,327|128.89%|29|2023-05-10|15/03/2023||-0.33||3000000|2023-03-02|15/12/2022||-0.41||7060000
2023-02-04 03:05:29|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
2023-02-04 03:05:32|01986|1168973|NYSE OUST|338.09M|338090000|1.83|1,110,609|-46.02%|13|2023-05-03|15/03/2023||-0.15||20100000|2023-02-14|15/12/2022||-0.1638||15840000
2023-02-04 03:05:35|01987|961629|NASDAQ DLTH|230.97M|230970000|6.92|149,617|-52.04%|32|2023-03-21|15/01/2023||0.34||247900000|2022-12-01|15/10/2022|-0.19|-0.11|147130000|144300000
2023-02-04 03:05:39|01988|941657|NASDAQ LTRPA||||||32|2023-02-17|15/12/2022||-0.19|||2022-11-04|15/09/2022|-0.39|-0.16|459000000|
2023-02-04 03:05:42|01989|943135|NASDAQ JRVR|876.94M|876940000|23.41|181,580|-16.96%|34|2023-05-03|15/03/2023||0.5425||201200000|2023-02-23|15/12/2022||0.5224||193270000
2023-02-04 03:05:45|01990|1080051|NASDAQ MGTA|51.72M|51720000|0.86|2,267,816|-71.15%|23|2023-05-11|15/03/2023||-0.1||0.00|2023-03-07|15/12/2022||-0.2775||0.00
2023-02-04 03:05:47|01991|1166960|NASDAQ EAR|243.75M|243750000|11.76|96,686|-87.8%|14|2023-05-10|15/03/2023||-0.05||7300000|2023-02-23|15/12/2022||-0.4248||9100000
2023-02-04 03:05:51|01992|51519|NASDAQ FORA|115.7M|115700000|3.60|40,927|-54.94%|25|2023-05-15|15/03/2023||-0.15||7440000|2023-03-23|15/12/2022||-0.16||6900000
2023-02-04 03:05:54|01993|1050112|NASDAQ CELC|389.16M|389160000|9.77|36,377|-6.77%|25|2023-05-10|15/03/2023||-0.3667||0.00|2023-03-16|15/12/2022||-0.43||0.00
2023-02-04 03:05:57|01994|976458|NYSE PR|5.7B|5700000000|10.190|6,241,059|25.18%|27|2023-05-03|15/03/2023||0.4941||770240000|2023-02-22|15/12/2022||0.4913||760760000
2023-02-04 03:06:00|01995|1171768|NASDAQ TIL|115.5M|115500000|0.89|1,523,470|-92.07%|13|2023-05-15|15/03/2023||-0.47||0.00|2023-03-06|15/12/2022||-0.422||333330
2023-02-04 03:06:03|01996|1131057|NASDAQ IDYA|844.87M|844870000|17.56|462,053|12.93%|21|2023-05-09|15/03/2023||-0.6083||11900000|2023-03-28|15/12/2022||-0.5556||7000000
2023-02-04 03:06:07|01997|1142208|NASDAQ KRUS|604.96M|604960000|61.78|148,898|42.94%|20|2023-04-18|15/02/2023||-0.2059||41590000|2023-01-05|15/11/2022|-0.21|-0.19|39300000|39720000
2023-02-04 03:06:11|01998|29668|NYSE RM|362.15M|362150000|37.84|33,082|-23.34%|39|2023-05-02|15/03/2023||1.37||134960000|2023-02-08|15/12/2022||0.445||134780000
2023-02-04 03:06:15|01999|30915|NYSE RVP|64.89M|64890000|1.96|63,999|-61.26%|31|2023-04-03|15/12/2022|||||2022-11-14|15/09/2022|0.16||23060000|
2023-02-04 03:06:18|02000|1131556|NASDAQ ATER|115.17M|115170000|1.51|2,144,798|-52.37%|18|2023-05-15|15/03/2023||-0.2033||40640000|2023-03-08|15/12/2022||-0.27||51360000
2023-02-04 03:06:21|02001|6389|NASDAQ BBBY|355.92M|355920000|3.05|37,554,042|-80.79%|31|2023-04-12|15/02/2023||-2.15||1410000000|2023-01-10|15/11/2022|-3.65|-2.38|1260000000|1330000000
2023-02-04 03:06:25|02002|41231|NASDAQ PBYI|206.7M|206700000|4.460|421,173|85.83%|39|2023-05-10|15/03/2023||-0.0469||51000000|2023-03-02|15/12/2022||0.0502||57060000
2023-02-04 03:06:29|02003|40984|NASDAQ ENTA|1.09B|1090000000|52.50|156,802|-10.3%|39|2023-05-08|15/03/2023||-2||18490000|2023-02-07|15/12/2022||-1.56||21850000
2023-02-04 03:06:33|02004|20627|NYSE CSV|479.41M|479410000|32.66|102,977|-33.2%|39|2023-04-26|15/03/2023||0.59||95800000|2023-02-15|15/12/2022||0.5275||91000000
2023-02-04 03:06:35|02005|1172949|NASDAQ HNST|324.36M|324360000|3.50|1,059,652|-42.9%|12|2023-03-23|15/12/2022||-0.0457||80860000|2022-11-10|15/09/2022|-0.13|-0.08|84580000|83310000
2023-02-04 03:06:39|02006|16840|NASDAQ OSIS|1.63B|1630000000|96.70|68,659|20.72%|39|2023-04-27|15/03/2023||1.9||325800000|2023-01-27|15/12/2022|1.19|1.17|296000000|298590000
2023-02-04 03:06:41|02007|1175112|NASDAQ IMGO|1.22B|1220000000|36.01|752,942|81.96%|11|2023-05-11|15/03/2023||-0.56||0.00|2023-03-23|15/12/2022||-0.535||0.00
2023-02-04 03:06:44|02008|1163393|NYSE MPLN|875.6M|875600000|1.370|2,159,438|-65.32%|13|2023-05-10|15/03/2023||-0.0158||243630000|2023-03-08|15/12/2022||-0.0459||240040000
2023-02-04 03:06:47|02009|1174984|NYSE FXLV|310.44M|310440000|3.16|425,199|-73.15%|13|2023-05-15|15/03/2023||0.0428||31510000|2023-03-13|15/12/2022||0.0362||23920000
2023-02-04 03:06:50|02010|1174595|NASDAQ GLUE|397.36M|397360000|8.21|161,494|-34.48%|12|2023-05-10|15/03/2023||-0.652||0.00|2023-03-28|15/12/2022||-0.624||0.00
2023-02-04 03:06:53|02011|1127852|NASDAQ RVYL||||||23|2023-05-11|15/03/2023||-0.21||12380000|2023-03-30|15/12/2022||-0.22||12160000
2023-02-04 03:06:57|02012|17450|NYSE UNFI|2.59B|2590000000|43.30|470,933|13.29%|38|2023-03-08|15/01/2023||1.45||7770000000|2022-12-07|15/10/2022|1.13|1.16|7500000000|7450000000
2023-02-04 03:07:00|02013|16273|NASDAQ HLIT|1.51B|1510000000|14.290|1,461,742|61.47%|39|2023-05-01|15/03/2023||0.1171||161090000|2023-01-30|15/12/2022|0.17|0.1478|164330000|159280000
2023-02-04 03:07:03|02014|1175599|NASDAQ EWCZ||||||12|2023-05-03|15/03/2023||0.059||49990000|2023-03-14|15/12/2022||0.0845||51110000
2023-02-04 03:07:06|02015|962503|NASDAQ OCX|46.27M|46270000|0.390|390,621|-75.63%|29|2023-05-16|15/03/2023||-0.0903||1320000|2023-04-03|15/12/2022||-0.0938||1420000
2023-02-04 03:07:09|02016|1173520|NASDAQ DAWN|1.55B|1550000000|21.11|529,433|49.82%|13|2023-05-11|15/03/2023||-0.5975||0.00|2023-03-06|15/12/2022||-0.5444||0.00
2023-02-04 03:07:12|02017|6428|NASDAQ ALPN||||||30|2023-05-11|15/03/2023||-0.29||12870000|2023-03-16|15/12/2022||-0.2375||11580000
2023-02-04 03:07:15|02018|1174489|NASDAQ IPSC|285.44M|285440000|4.84|162,995|-58.42%|12|2023-05-15|15/03/2023||-0.542||2350000|2023-03-16|15/12/2022||-0.5874||2270000
2023-02-04 03:07:18|02019|1175509|NASDAQ NUVL|1.7B|1700000000|30.07|232,545|117.74%|12|2023-05-11|15/03/2023||-0.466||0.00|2023-03-28|15/12/2022||-0.43||0.00
2023-02-04 03:07:21|02020|1164147|NASDAQ AFIB|50.93M|50930000|1.79|241,163|-14.35%|15|2023-05-11|15/03/2023||-0.66||4180000|2023-03-16|15/12/2022||-0.7||4160000
2023-02-04 03:07:25|02021|16554|NASDAQ LXRX|445.39M|445390000|2.360|378,517|-21.33%|39|2023-05-04|15/03/2023||-0.14||0.00|2023-03-01|15/12/2022||-0.1339||50000
2023-02-04 03:07:28|02022|1095921|NYSE CTOS||||||20|2023-05-10|15/03/2023||0.0517||399950000|2023-03-09|15/12/2022||0.1093||431760000
2023-02-04 03:07:32|02023|31071|NASDAQ FRG|1.24B|1240000000|32.48|626,574|-35.01%|47|2023-05-04|15/03/2023||1.15||1090000000|2023-02-23|15/12/2022||0.1675||1030000000
2023-02-04 03:07:35|02024|1163493|NASDAQ GLSI|262.49M|262490000|20.43|45,005|5.26%|17|2023-05-22|15/03/2023||-0.18||0.00|2023-03-01|15/12/2022||-0.19||0.00
2023-02-04 03:07:39|02025|20984|NYSE CHS|702.89M|702890000|5.620|2,479,019|28.9%|37|2023-02-28|15/01/2023||0.09||547000000|2022-11-22|15/10/2022|0.2|0.11|518300000|508300000
2023-02-04 03:07:42|02026|1162157|NASDAQ RNA|1.61B|1610000000|24.17|1,966,623|51.06%|16|2023-05-10|15/03/2023||-0.8917||2220000|2023-03-13|15/12/2022||-0.8892||2160000
2023-02-04 03:07:45|02027|1169493|NASDAQ DSP||||||12|2023-05-11|15/03/2023||-0.198||23940000|2023-03-20|15/12/2022||-0.1429||33840000
2023-02-04 03:07:48|02028|100169|NASDAQ BLBD|478.77M|478770000|14.95|159,796|0.4%|33|2023-05-11|15/03/2023||0.13||239250000|2023-02-08|15/12/2022||-0.045||154400000
2023-02-04 03:07:52|02029|1075232|NASDAQ KNSA|980.4M|980400000|14.10|365,172|34.93%|25|2023-05-02|15/03/2023||-0.27||43080000|2023-02-21|15/12/2022||-0.2025||43210000
2023-02-04 03:07:56|02030|1169945|NASDAQ NEXI|10.69M|10690000|0.41|264,376|-84.61%|12|2023-05-15|15/03/2023||-0.4253||0.00|2023-03-29|15/12/2022||-0.486||0.00
2023-02-04 03:07:59|02031|15966|NASDAQ ECOL|1.51B|1510000000|47.99|746,731|74.45%|36|2022-08-11|15/06/2022||0.0434||265060000|2022-05-12|15/03/2022||-0.0229||251220000
2023-02-04 03:08:02|02032|995706|NASDAQ VREX|777.69M|777690000|19.40|327,307|-23.5%|27|2023-05-04|15/03/2023||0.2633||224230000|2023-01-31|15/12/2022|0.21|0.17|206000000|205730000
2023-02-04 03:08:06|02033|989524|NYSE FBK|1.84B|1840000000|39.19|131,502|-12.74%|27|2023-04-17|15/03/2023||0.7594||131860000|2023-01-17|15/12/2022|0.85|0.79|127970000|136830000
2023-02-04 03:08:09|02034|16699|NASDAQ NATH|304.55M|304550000|74.65|5,150|41.41%|32|2023-02-03|15/12/2022|0.79||26150000||2022-11-03|15/09/2022|1.46||37500000|
2023-02-04 03:08:11|02035|1175510|NASDAQ OMGA|346.91M|346910000|7.22|51,401|-40.23%|12|2023-05-03|15/03/2023||-0.6433||100000|2023-03-09|15/12/2022||-0.608||257500
2023-02-04 03:08:14|02036|17154|NASDAQ SFST|334.77M|334770000|41.86|19,856|-28.03%|35|2023-04-25|15/03/2023||0.9833||28140000|2023-01-24|15/12/2022|0.68|1.02|25830000|28320000
2023-02-04 03:08:17|02037|1011772|NYSE CARS|1.16B|1160000000|17.40|396,125|15.08%|25|2023-05-10|15/03/2023||0.48||167470000|2023-03-02|15/12/2022||0.3833||166230000
2023-02-04 03:08:21|02038|17272|NASDAQ STRL|1.12B|1120000000|36.86|235,739|34.92%|38|2023-05-01|15/03/2023||0.585||419550000|2023-03-06|15/12/2022||0.6767||437670000
2023-02-04 03:08:24|02039|1163492|NASDAQ FTHM|102.45M|102450000|6.00|53,870|-53.6%|17|2023-05-11|15/03/2023||-0.2233||89980000|2023-03-21|15/12/2022||-0.28||91610000
2023-02-04 03:08:27|02040|1171270|NASDAQ JOAN|181.91M|181910000|4.46|209,172|-59.89%|12|2023-03-17|15/01/2023||0.68||669900000|2022-12-12|15/10/2022|0.06|0.31|562800000|562810000
2023-02-04 03:08:31|02041|40982|NYSE CUBI|1.05B|1050000000|32.29|420,312|-46.06%|35|2023-04-26|15/03/2023||1.56||163670000|2023-01-25|15/12/2022|1.37|1.59|142480000|169040000
2023-02-04 03:08:34|02042|1052401|NASDAQ LVO|69.09M|69090000|0.790|219,165|-11.97%|25|2023-05-31|15/03/2023||-0.0367||26490000|2023-02-10|15/12/2022||-0.0467||26380000
2023-02-04 03:08:38|02043|949621|NASDAQ KMPH|192.88M|192880000|5.59|251,210|-14.13%|33|2023-05-11|15/03/2023||-0.1455||3900000|2023-03-09|15/12/2022||-0.185||3100000
2023-02-04 03:08:41|02044|946348|NASDAQ SMMT|892.71M|892710000|3.140|9,698,096|48.82%|33|2023-03-16|15/12/2022||-0.26||0.00|2022-11-09|15/09/2022|-0.14|-0.26|220000|0.00
2023-02-04 03:08:44|02045|1175431|NYSE COOK|530.93M|530930000|4.37|585,788|-53.46%|13|2023-05-10|15/03/2023||0.0614||197710000|2023-03-22|15/12/2022||-0.1441||118450000
2023-02-04 03:08:48|02046|20753|OTC GAMI|479.62M|479620000|18.93|11,198|-14.61%|36|2023-02-07|15/12/2022|||||2022-11-07|15/09/2022|0.36||61920000|
2023-02-04 03:08:51|02047|1012040|NASDAQ ATNX|34.79M|34790000|0.221|4,142,758|-76.86%|25|2023-05-11|15/03/2023||-0.09|||2023-03-14|15/12/2022||-0.0867||29680000
2023-02-04 03:08:54|02048|42975|TSX PPTA|295.43M|295430000|4.69|12,681|5.39%|15|2023-05-16|15/03/2023||-0.09||0.00|2023-03-15|15/12/2022||-0.08||0.00
2023-02-04 03:08:59|02049|17420|NASDAQ ULH|1.02B|1020000000|39.00|59,987|119.72%|39|2023-04-27|15/03/2023||1.36||484400000|2023-02-09|15/12/2022||1.36||461200000
2023-02-04 03:09:03|02050|31013|NASDAQ CCXI|3.74B|3740000000|51.99|2,413,846|91.42%|38|2023-03-14|15/12/2022||-0.3664||31120000|2022-11-08|15/09/2022||-0.4161||20600000
2023-02-04 03:09:06|02051|1097841|NASDAQ ADN|105.5M|105500000|2.040|361,493|-48.22%|17|2023-03-27|15/12/2022||-0.21|||2022-11-14|15/09/2022|-0.22|-0.2|2400000|
2023-02-04 03:09:10|02052|17196|NASDAQ SMED|171.43M|171430000|8.75|397,425|35.03%|36|2022-10-26|15/09/2022||0.02||16400000|2022-08-30|15/06/2022||-0.0033||14970000
2023-02-04 03:09:13|02053|1008723|NYSE HCC|1.96B|1960000000|37.86|534,706|40.82%|25|2023-05-03|15/03/2023||2.45||349630000|2023-02-15|15/12/2022||2.47||437370000
2023-02-04 03:09:16|02054|44411|NASDAQ NMIH|1.97B|1970000000|23.53|362,171|-4.81%|35|2023-05-02|15/03/2023||0.8614||124590000|2023-02-14|15/12/2022||0.8399||122140000
2023-02-04 03:09:19|02055|1171962|NASDAQ DSGN|447.28M|447280000|8.01|561,881|-36.28%|11|2023-05-08|15/03/2023||-0.3675||0.00|2023-03-09|15/12/2022||-0.344||0.00
2023-02-04 03:09:22|02056|1176340|NASDAQ VIA|207.98M|207980000|6.73|104,769|-41.68%|11|2023-03-02|15/12/2022|||||2022-11-02|15/09/2022|-0.18||117190000|
2023-02-04 03:09:26|02057|959850|NYSE UAVS|49.81M|49810000|0.557|581,315|-48.9%|25|2023-03-29|15/12/2022|||||2022-11-15|15/09/2022|0.01||5500000|
2023-02-04 03:09:29|02058|1175508|NASDAQ IMRX|104.83M|104830000|3.97|39,925|-57.99%|12|2023-05-09|15/03/2023||-0.615||25000|2023-03-09|15/12/2022||-0.5671||75000
2023-02-04 03:09:32|02059|949610|NYSE ASXC|179.5M|179500000|0.754|1,165,747|-2.08%|33|2023-05-09|15/03/2023||-0.06||3650000|2023-03-08|15/12/2022||-0.075||3690000
2023-02-04 03:09:35|02060|1081600|NASDAQ STIM|175.03M|175030000|6.43|232,340|96.04%|25|2023-05-09|15/03/2023||-0.3424||16710000|2023-03-07|15/12/2022||-0.3814||16540000
2023-02-04 03:09:38|02061|1171266|NASDAQ INNV|1.02B|1020000000|7.54|51,539|53.25%|12|2023-05-08|15/03/2023||-0.0613||170230000|2023-02-07|15/12/2022||-0.0826||169860000
2023-02-04 03:09:41|02062|991229|NASDAQ IEA|667.4M|667400000|13.72|1,435,461|53.64%|24|2023-03-14|15/12/2022||0.5033||664260000|2022-11-09|15/09/2022||0.5967||762330000
2023-02-04 03:09:45|02063|15857|NASDAQ CVGI|283.35M|283350000|8.49|100,521|11.27%|39|2023-05-04|15/03/2023||0.1667||252250000|2023-03-08|15/12/2022||0.1633||246670000
2023-02-04 03:09:48|02064|1082134|NASDAQ HYRE|14.14M|14140000|0.46|233,601|-86.02%|26|2023-05-11|15/03/2023||-0.13||11800000|2023-03-29|15/12/2022||-0.145||10950000
2023-02-04 03:09:55|02065|16644|NASDAQ MNKD|1.36B|1360000000|5.180|4,351,475|46.33%|38|2023-02-28|15/12/2022||-0.0533||35220000|2022-11-08|15/09/2022|-0.06|-0.086|32830000|25490000
2023-02-04 03:09:58|02066|40324|NASDAQ GTBP|29.26M|29260000|0.89|78,682|-66.23%|23|2023-05-15|15/03/2023||-0.16||0.00|2023-04-17|15/12/2022||-0.19||0.00
2023-02-04 03:10:01|02067|1174643|NASDAQ CVRX|399.33M|399330000|19.40|121,326|149.04%|13|2023-04-24|15/03/2023||-0.6131||7420000|2023-01-26|15/12/2022|-0.51|-0.56|7180000|6980000
2023-02-04 03:10:05|02068|1121161|NASDAQ HARP|33.89M|33890000|1.02|2,187,150|-78.34%|22|2023-05-11|15/03/2023||-0.5||2700000|2023-03-16|15/12/2022||-0.4964||5730000
2023-02-04 03:10:08|02069|961627|NASDAQ AVTX|36.62M|36620000|3.890|13,739|-63.61%|28|2023-05-11|15/03/2023||-0.96||1000000|2023-03-15|15/12/2022||-0.7725||4260000
2023-02-04 03:10:11|02070|16511|NASDAQ LKFN|1.85B|1850000000|73.16|90,567|-9.67%|39|2023-04-24|15/03/2023||1.07||66390000|2023-01-25|15/12/2022|1.01|1.13|67360000|66590000
2023-02-04 03:10:15|02071|16310|NASDAQ HURN||||||39|2023-05-02|15/03/2023||0.6596||295500000|2023-02-23|15/12/2022||0.9912||282400000
2023-02-04 03:10:18|02072|1174593|NASDAQ GRPH|120.38M|120380000|2.07|257,724|-77.23%|12|2023-05-11|15/03/2023||-0.4692||0.00|2023-03-20|15/12/2022||-0.4601||0.00
2023-02-04 03:10:21|02073|985718|NASDAQ SYRS|102.14M|102140000|5.050|124,692|-71.79%|27|2023-05-15|15/03/2023||-1.24||4000000|2023-03-14|15/12/2022||-1.23||3850000
2023-02-04 03:10:24|02074|17130|NASDAQ SCHN|921.93M|921930000|33.69|209,257|-13.19%|37|2023-04-06|15/02/2023||0.305||686490000|2023-01-05|15/11/2022|-0.44|-0.34|599000000|628440000
2023-02-04 03:10:28|02075|20654|NYSE OXM||||||34|2023-03-23|15/01/2023||2.13||377070000|2022-12-07|15/10/2022|1.46|1.23|313000000|304080000
2023-02-04 03:10:43|02076|16976|NASDAQ PSMT|2.29B|2290000000|74.74|106,300|9%|39|2023-04-06|15/02/2023||1.08||1130000000|2023-01-09|15/11/2022|1.05|0.89|1050000000|1080000000
2023-02-04 03:10:46|02077|100229|NASDAQ TVTX|1.39B|1390000000|21.72|852,220|-16.43%|37|2023-05-04|15/03/2023||-0.736||68030000|2023-02-28|15/12/2022||-1.07||56390000
2023-02-04 03:10:51|02078|32362|NYSE GES|1.28B|1280000000|23.44|753,389|8.47%|38|2023-03-22|15/01/2023||1.48||779000000|2022-11-22|15/10/2022|0.44|0.55|633000000|614000000
2023-02-04 03:10:57|02079|955540|NYSE BW|569.47M|569470000|6.420|472,279|-13.48%|32|2023-05-09|15/03/2023||-0.074||210770000|2023-03-01|15/12/2022||0.0504||229720000
2023-02-04 03:11:01|02080|44403|NYSE MMI|1.46B|1460000000|37.04|147,450|-21.21%|37|2023-05-09|15/03/2023||0.83||332100000|2023-03-09|15/12/2022||0.81||400300000
2023-02-04 03:11:03|02081|1175173|NASDAQ ABSI|309.52M|309520000|3.35|427,051|-51.87%|12|2023-05-10|15/03/2023||||2000000|2023-03-21|15/12/2022||-0.2515||4730000
2023-02-04 03:11:07|02082|16375|NASDAQ SNEX|1.84B|1840000000|90.17|108,465|35.86%|38|2023-05-10|15/03/2023||2.05||379510000|2023-02-07|15/12/2022||2.25||384340000
2023-02-04 03:11:13|02083|960941|OTC NBEVQ|169.14K|169140|0.0010|336,963|-99.86%|26|2023-05-08|15/03/2023||0.01||127550000|2023-03-15|15/12/2022||-0.05||113400000
2023-02-04 03:11:16|02084|20559|NYSE AVD|665.29M|665290000|22.43|151,707|52.48%|38|2023-03-08|15/12/2022||0.285||165450000|2022-11-08|15/09/2022|0.23|0.21|152120000|156800000
2023-02-04 03:11:19|02085|1152990|NASDAQ MCBS|520.35M|520350000|20.56|39,398|-16.35%|21|2023-04-21|15/03/2023||0.54||32400000|2023-01-23|15/12/2022|0.52|0.595|30740000|33950000
2023-02-04 03:11:23|02086|16775|NASDAQ INSG|127.26M|127260000|1.18|788,700|-72.24%|39|2023-05-10|15/03/2023||-0.085||53750000|2023-03-09|15/12/2022||-0.095||60530000
2023-02-04 03:11:28|02087|20704|NYSE MPX|471.86M|471860000|13.65|19,021|9.9%|39|2023-04-26|15/03/2023|||||2023-01-25|15/12/2022|0.35|0.21|108500000|75300000
2023-02-04 03:11:35|02088|942487|NASDAQ ATRA|490.52M|490520000|5.17|1,391,429|-64.95%|33|2023-05-04|15/03/2023||-0.7298||6480000|2023-02-28|15/12/2022||-0.5455||25170000
2023-02-04 03:11:37|02089|1156639|NYSE CSPR|282.2M|282200000|6.780|9,956,131|0%|17|2022-08-16|15/06/2022||-0.23||186000000|2022-05-17|15/03/2022||-0.4||145000000
2023-02-04 03:11:40|02090|1172579|NASDAQ NPCE|107.83M|107830000|4.33|107,726|-42.34%|10|2023-05-11|15/03/2023||-0.4967||12000000|2023-03-09|15/12/2022||-0.5025||12070000
2023-02-04 03:11:44|02091|17578|NASDAQ WTBA|368.59M|368590000|22.15|27,890|-23.7%|39|2023-04-27|15/03/2023||0.54||24500000|2023-01-26|15/12/2022|0.53|0.58|22930000|24900000
2023-02-04 03:11:47|02092|1172382|NASDAQ KRT|302.6M|302600000|15.20|20,460|-4.53%|14|2023-05-25|15/03/2023||0.46||116000000|2023-03-22|15/12/2022||0.295||96120000
2023-02-04 03:11:50|02093|994715|OTC DSHK|36.31M|36310000|0.400|1,392,169|-68.5%|27|2023-05-05|15/03/2023||-0.135||75730000|2023-03-10|15/12/2022||-0.13||80300000
2023-02-04 03:11:54|02094|15984|NASDAQ EGAN|315.51M|315510000|9.87|55,855|-1.79%|38|2023-05-10|15/03/2023||0.0467||25610000|2023-02-09|15/12/2022||0.0367||25100000
2023-02-04 03:11:57|02095|1172510|NASDAQ AKYA|455.09M|455090000|11.99|131,720|9.7%|12|2023-05-16|15/03/2023||-0.4419||20010000|2023-03-13|15/12/2022||-0.4324||20250000
2023-02-04 03:12:01|02096|1173019|NASDAQ TALS|68.01M|68010000|1.63|252,637|-80.64%|11|2023-05-11|15/03/2023||-0.5267||0.00|2023-03-16|15/12/2022||-0.512||0.00
2023-02-04 03:12:04|02097|1163718|NASDAQ TLMD|304.01M|304010000|3.000|1,462,823|5.26%|10|2022-08-11|15/06/2022||-0.1444||27890000|2022-05-12|15/03/2022||-0.1446||26900000
2023-02-04 03:12:09|02098|1174591|NASDAQ TKNO|175.82M|175820000|6.25|44,397|-57.25%|13|2023-05-10|15/03/2023||-0.315||9160000|2023-03-14|15/12/2022||-0.345||7700000
2023-02-04 03:12:12|02099|1174641|NASDAQ AVTE|603.07M|603070000|24.51|161,604|164.4%|12|2023-05-15|15/03/2023||-0.5718||0.00|2023-03-29|15/12/2022||-0.5672||0.00
2023-02-04 03:12:15|02100|1175356|NASDAQ SNPO|820.92M|820920000|10.81|51,476|-39.94%|13|2023-05-11|15/03/2023||0.1174||256630000|2023-02-24|15/12/2022||0.1244||257370000
2023-02-04 03:12:18|02101|1175585|LON MXCT|589.87M|589870000|5.77|364,052|-1.54%|10|2023-05-08|15/03/2023||-0.0752||13180000|2023-04-26|15/12/2022||-0.0775||12910000
2023-02-04 03:12:21|02102|15647|NASDAQ CASS|695.23M|695230000|50.89|46,691|21.57%|32|2023-04-27|15/03/2023||0.69||50400000|2023-01-19|15/12/2022|0.67|0.71|48950000|49490000
2023-02-04 03:12:27|02103|1174426|NASDAQ CYT|59.75M|59750000|1.69|104,769|-69.38%|12|2023-05-04|15/03/2023||-0.3267||0.00|2023-03-15|15/12/2022||-0.3375||0.00
2023-02-04 03:12:30|02104|1172511|NASDAQ BMEA|280.15M|280150000|9.53|69,208|50.32%|11|2023-05-15|15/03/2023||-0.825||0.00|2023-02-27|15/12/2022||-0.806||0.00
2023-02-04 03:12:33|02105|995922|NYSE CLPR|299.84M|299840000|7.060|41,127|-22.42%|27|2023-05-11|15/03/2023||-0.06||35090000|2023-03-16|15/12/2022||-0.04||34120000
2023-02-04 03:12:36|02106|1167060|NASDAQ BDSX|147.64M|147640000|1.93|196,699|-47.98%|13|2023-05-10|15/03/2023||-0.2334||11390000|2023-03-14|15/12/2022||-0.2776||10770000
2023-02-04 03:12:39|02107|1169480|NASDAQ ANGN|20.18M|20180000|0.67|86,807|-73.62%|12|2023-05-15|15/03/2023||-0.54||800000|2023-03-29|15/12/2022||-0.295||500000
2023-02-04 03:12:45|02108|1073097|NASDAQ IBEX|498.54M|498540000|27.32|75,843|89.59%|17|2023-05-17|15/03/2023||0.3917||141800000|2023-02-16|15/12/2022||0.4022||144380000
2023-02-04 03:12:51|02109|15677|NASDAQ CCRN|1.16B|1160000000|30.98|651,534|38.06%|39|2023-05-03|15/03/2023||0.7706||574380000|2023-03-01|15/12/2022||0.8943||594570000
2023-02-04 03:12:56|02110|25321|F IMAX|1.01B|1010000000|17.90|766,319|3.83%|34|2023-04-27|15/03/2023||0.1031||73290000|2023-02-22|15/12/2022||0.2092||96040000
2023-02-04 03:12:59|02111|20175|NYSE CCO|984.01M|984010000|2.040|2,371,051|-28.42%|39|2023-05-09|15/03/2023||-0.1813||525620000|2023-02-28|15/12/2022||0.0362||702000000
2023-02-04 03:13:03|02112|1073037|NASDAQ COGT|1.06B|1060000000|15.170|790,631|120.17%|25|2023-05-15|15/03/2023||-0.4875||0.00|2023-03-30|15/12/2022||-0.5171||0.00
2023-02-04 03:13:08|02113|17493|NASDAQ VIVO|1.49B|1490000000|33.97|635,665|58.89%|39|2023-05-05|15/03/2023||0.215||72850000|2023-02-01|15/12/2022||0.2||72310000
2023-02-04 03:13:11|02114|1175179|NYSE XPOF|1.37B|1370000000|27.71|265,237|58.34%|12|2023-05-11|15/03/2023||0.1686||63360000|2023-03-02|15/12/2022||0.0854||65980000
2023-02-04 03:13:15|02115|41313|NASDAQ MBII|145.56M|145560000|0.7981|908,403|25.69%|33|2022-11-14|15/09/2022||-0.04||15300000|2022-08-15|15/06/2022||-0.04||16000000
2023-02-04 03:13:19|02116|17346|NASDAQ INVA|893.22M|893220000|12.80|602,518|-16.88%|39|2023-04-27|15/03/2023||0.38||63100000|2023-02-08|15/12/2022||0.29||58850000
2023-02-04 03:13:23|02117|17611|NASDAQ DZSI|399.65M|399650000|12.96|142,523|-7.3%|36|2023-05-11|15/03/2023||0.0874||101460000|2023-02-21|15/12/2022||0.1405||115380000
2023-02-04 03:13:25|02118|1173521|NASDAQ OMIC|210.62M|210620000|2.95|124,458|-62.71%|12|2023-05-09|15/03/2023||-0.3559||2100000|2023-03-01|15/12/2022||-0.4158||790180
2023-02-04 03:13:29|02119|1174640|NASDAQ ABOS|235.32M|235320000|5.75|102,184|20.04%|13|2023-05-15|15/03/2023||-0.3254|||2023-03-27|15/12/2022||-0.2751||0.00
2023-02-04 03:13:39|02120|20820|NYSE FOR|763.01M|763010000|15.34|118,096|-23.91%|39|2023-04-27|15/03/2023||0.3887||328370000|2023-01-24|15/12/2022|0.42|0.54|216700000|271800000
2023-02-04 03:13:42|02121|1175512|NASDAQ RXST|385.61M|385610000|13.91|69,248|29.28%|11|2023-05-04|15/03/2023||-0.5775||15700000|2023-03-07|15/12/2022||-0.7496||15550000
2023-02-04 03:13:45|02122|1163664|NASDAQ SFT|23.36M|23360000|0.273|2,772,549|-86.13%|16|2023-05-10|15/03/2023||-0.325||103250000|2023-03-06|15/12/2022||-0.32||66650000
2023-02-04 03:13:49|02123|1175114|NASDAQ RPID|58.79M|58790000|1.40|110,148|-79.53%|13|2023-05-09|15/03/2023||-0.315||5000000|2023-03-03|15/12/2022||-0.36||4500000
2023-02-04 03:13:52|02124|1072223|NASDAQ BWB|433.18M|433180000|15.70|72,939|-10.59%|26|2023-04-27|15/03/2023||0.4467||36370000|2023-01-25|15/12/2022|0.45|0.47|34640000|36300000
2023-02-04 03:13:57|02125|1173831|NASDAQ DIBS|243.71M|243710000|6.26|151,497|-33.33%|10|2023-05-10|15/03/2023||-0.2||22660000|2023-02-28|15/12/2022||-0.228||22720000
2023-02-04 03:14:00|02126|1175518|NYSE WEBR|2.34B|2340000000|8.22|547,658|-22.31%|11|2023-05-15|15/03/2023||0.1174||482190000|2023-02-13|15/12/2022||-0.1007||206340000
2023-02-04 03:14:03|02127|1175121|NYSE ZVIA|331.98M|331980000|4.82|129,319|-44.85%|12|2023-05-11|15/03/2023||-0.1629||46670000|2023-02-23|15/12/2022||-0.1467||31150000
2023-02-04 03:14:07|02128|995092|NYSE NEX|2.25B|2250000000|9.170|2,928,950|46.02%|27|2023-05-09|15/03/2023||0.4775||939450000|2023-02-15|15/12/2022||0.4228||872550000
2023-02-04 03:14:10|02129|1081650|NASDAQ HQI|305.72M|305720000|22.03|12,975|19.27%|24|2023-04-03|15/12/2022||0.275||8800000|2022-11-03|15/09/2022|0.3|0.325|9360000|9650000
2023-02-04 03:14:13|02130|20768|NYSE NLS|64.71M|64710000|2.01|248,655|-56.02%|39|2023-05-22|15/03/2023||-0.194||101470000|2023-02-08|15/12/2022||-0.26||102300000
2023-02-04 03:14:17|02131|1172939|NASDAQ HOWL|129.9M|129900000|3.79|343,072|-46.47%|12|2023-06-08|15/03/2023||-0.59||5000000|2023-03-23|15/12/2022||-0.546||2070000
2023-02-04 03:14:20|02132|1169485|NASDAQ TERN|471.89M|471890000|9.53|342,321|112.72%|12|2023-05-11|15/03/2023||-0.3875||0.00|2023-03-03|15/12/2022||-0.405||0.00
2023-02-04 03:14:23|02133|21006|NYSE SRI|650.65M|650650000|23.75|105,997|36.34%|39|2023-05-03|15/03/2023||0.135||223300000|2023-03-01|15/12/2022||0.2||234000000
2023-02-04 03:14:26|02134|1123001|NASDAQ KLDO|106.56K|106560|0.290|7,769,231|-82.42%|19|2022-08-10|15/06/2022||-0.25||0.00|2022-05-19|15/03/2022||-0.51||0.00
2023-02-04 03:14:30|02135|1166238|NYSE LSF|12.73M|12730000|1.35|52,055|-81.28%|16|2023-05-11|15/03/2023||-0.585||9630000|2023-03-09|15/12/2022||-0.7133||9280000
2023-02-04 03:14:33|02136|1171974|NASDAQ KLTR|279.86M|279860000|2.10|102,789|-36.17%|11|2023-05-09|15/03/2023||-0.0543||42630000|2023-02-22|15/12/2022||-0.0759||43390000
2023-02-04 03:14:37|02137|1175149|NASDAQ PECO|3.95B|3950000000|33.74|502,739|6.33%|12|2023-05-04|15/03/2023||0.115||144930000|2023-02-09|15/12/2022||0.0855||142570000
2023-02-04 03:14:40|02138|102893|NASDAQ ARDX|611.61M|611610000|3.080|11,319,345|298.86%|34|2023-05-04|15/03/2023||-0.1275||5920000|2023-03-08|15/12/2022||-0.0237||23180000
2023-02-04 03:14:42|02139|1172765|NASDAQ RAIN|342.29M|342290000|9.75|163,415|23.42%|10|2023-05-23|15/03/2023||-0.4986||0.00|2023-03-02|15/12/2022||-0.5482||0.00
2023-02-04 03:14:46|02140|50977|NASDAQ OTRK|28.66M|28660000|1.06|3,860,887|-62.01%|30|2023-05-11|15/03/2023||-0.42||4500000|2023-03-07|15/12/2022||-0.46||3000000
2023-02-04 03:14:51|02141|50880|NASDAQ WKHS|387.28M|387280000|2.36|3,875,811|-21.59%|27|2023-05-10|15/03/2023||-0.158||20500000|2023-03-14|15/12/2022||-0.18||10760000
2023-02-04 03:14:55|02142|16518|NASDAQ LMNR|252.53M|252530000|14.28|46,436|2.07%|41|2023-03-14|15/01/2023||-0.312||39890000|2022-12-22|15/10/2022|-0.32|-0.11|39700000|33970000
2023-02-04 03:14:58|02143|1166741|NASDAQ KRON|129.16M|129160000|2.27|285,795|-70.4%|15|2023-05-09|15/03/2023||-0.542||0.00|2023-03-21|15/12/2022||-0.586||0.00
2023-02-04 03:15:01|02144|1166409|NASDAQ AVO|873.48M|873480000|12.36|180,253|-8.17%|15|2023-03-09|15/01/2023||0.0262||208920000|2022-12-22|15/10/2022|0.13|0.34|238000000|247640000
2023-02-04 03:15:05|02145|942478|NYSE GWB|1.7B|1700000000|30.88|14,975,967|0%|31|2022-07-28|15/06/2022||0.64||110500000|2022-05-11|15/03/2022||0.66||108100000
2023-02-04 03:15:08|02146|21254|NYSE LRN|1.8B|1800000000|42.85|543,778|21.63%|39|2023-04-25|15/03/2023||1.05||437530000|2023-01-24|15/12/2022|1.19|1.05|458400000|443230000
2023-02-04 03:15:11|02147|15708|NASDAQ CHEF|1.47B|1470000000|38.39|395,412|30.53%|39|2023-05-10|15/03/2023||0.0867||634460000|2023-02-15|15/12/2022||0.4638||736260000
2023-02-04 03:15:14|02148|1175429|NASDAQ RLYB|244.06M|244060000|6.45|117,997|-54.03%|10|2023-05-09|15/03/2023||-0.6033||0.00|2023-03-14|15/12/2022||-0.596||0.00
2023-02-04 03:15:17|02149|1159668|NASDAQ ORIC|257.13M|257130000|5.72|980,570|-34.25%|17|2023-05-24|15/03/2023||-0.5963||0.00|2023-03-21|15/12/2022||-0.558||0.00
2023-02-04 03:15:23|02150|1076696|NYSE TALO|1.55B|1550000000|18.69|986,370|67.32%|27|2023-05-10|15/03/2023||0.9803||435520000|2023-02-28|15/12/2022||0.6082||325580000
2023-02-04 03:15:27|02151|32346|NYSE WNC|1.4B|1400000000|29.16|543,145|68.26%|39|2023-05-03|15/03/2023||0.3567||620770000|2023-02-02|15/12/2022|0.84|0.71|657400000|664360000
2023-02-04 03:15:29|02152|1169714|NASDAQ CLNN|117.37M|117370000|1.59|194,774|-41.33%|15|2023-05-08|15/03/2023||-0.1||100000|2023-03-27|15/12/2022||-0.1261||136250
2023-02-04 03:15:32|02153|1173261|NASDAQ VERA|199.96M|199960000|7.23|612,152|-61.64%|11|2023-03-23|15/12/2022||-0.8647||0.00|2022-11-09|15/09/2022|-0.91|-0.7|0.00|
2023-02-04 03:15:35|02154|1089251|NASDAQ RTL|919.79M|919790000|6.870|709,090|-15.39%|24|2023-05-10|15/03/2023||||118000000|2023-02-22|15/12/2022||||117170000
2023-02-04 03:15:38|02155|960585|NASDAQ TH|1.5B|1500000000|15.460|737,326|401.95%|22|2023-05-09|15/03/2023||0.43||77610000|2023-03-15|15/12/2022||0.39||148270000
2023-02-04 03:15:41|02156|1075455|NYSE RFL|51.88M|51880000|2.09|53,474|-43.82%|23|2022-12-13|15/10/2022|-0.22||70000||2022-10-31|15/07/2022|-0.23||69000|
2023-02-04 03:15:44|02157|994772|NASDAQ AQB|79.64M|79640000|1.120|302,904|-28.21%|25|2023-05-09|15/03/2023||-0.09||1300000|2023-03-09|15/12/2022||-0.0833||833330
2023-02-04 03:15:47|02158|1174323|NYSE CNVY|769.56M|769560000|10.51|195,006|43.78%|12|2023-03-23|15/12/2022||0.1333||114330000|2022-11-09|15/09/2022||0.08||96710000
2023-02-04 03:15:50|02159|1169349|NASDAQ LABP|16.5M|16500000|0.41|579,837|-85.61%|15|2023-05-11|15/03/2023||-0.29||0.00|2023-03-23|15/12/2022||-0.19||0.00
2023-02-04 03:15:53|02160|41308|NASDAQ GOGO|2.12B|2120000000|16.66|675,192|33.92%|39|2023-05-04|15/03/2023||0.18||101650000|2023-03-02|15/12/2022||0.156||107100000
2023-02-04 03:15:57|02161|989650|NYSE DFIN|1.42B|1420000000|48.85|197,093|36.87%|27|2023-05-03|15/03/2023||||198200000|2023-02-21|15/12/2022||0.6133||181700000
2023-02-04 03:16:01|02162|41182|NYSE XPRO||||||39|2023-05-04|15/03/2023||0.17||317500000|2023-03-01|15/12/2022||0.2367||336970000
2023-02-04 03:16:04|02163|101874|NYSE LPG|898.61M|898610000|22.26|584,599|82.61%|34|2023-02-01|15/12/2022|1.29|0.89|103320000|97640000|2022-11-02|15/09/2022|0.43|0.32|76000000|70830000
2023-02-04 03:16:07|02164|1167131|NASDAQ AVIR|375.63M|375630000|4.51|471,162|-33.68%|15|2023-05-10|15/03/2023||-0.5811||0.00|2023-03-28|15/12/2022||-0.4439||0.00
2023-02-04 03:16:10|02165|1175844|NASDAQ ELYM|103.35M|103350000|3.37|8,071|-59.79%|12|2023-05-15|15/03/2023||-0.375||0.00|2023-03-06|15/12/2022||-0.3333||0.00
2023-02-04 03:16:13|02166|995701|NYSE REVG|778.55M|778550000|13.04|179,799|-3.05%|26|2023-03-08|15/01/2023||-0.0099||494420000|2022-12-14|15/10/2022|0.28|0.25|623600000|595030000
2023-02-04 03:16:16|02167|16345|NYSE IIIN||||||38|2023-04-20|15/03/2023||0.87||185390000|2023-01-19|15/12/2022|0.44|0.85|166900000|177390000
2023-02-04 03:16:20|02168|1010526|NYSE SOI|472.38M|472380000|10.160|177,988|32.81%|26|2023-05-03|15/03/2023||0.2742||100160000|2023-02-21|15/12/2022||0.2296||93350000
2023-02-04 03:16:24|02169|17573|NASDAQ WSBF|356.2M|356200000|16.50|64,292|-19.08%|34|2023-04-25|15/03/2023||0.22||33600000|2023-01-26|15/12/2022|0.04|0.15|32710000|35600000
2023-02-04 03:16:27|02170|13962|NASDAQ ADTN|1.41B|1410000000|18.16|536,795|-9.56%|39|2023-04-18|15/03/2023||0.1983||365070000|2023-02-02|15/12/2022||0.1543||367160000
2023-02-04 03:16:30|02171|1160912|NASDAQ GAN|92.99M|92990000|2.21|298,025|-65.31%|15|2023-05-15|15/03/2023||-0.1273||39500000|2023-03-22|15/12/2022||-0.131||37190000
2023-02-04 03:16:34|02172|20455|NYSE MOD|1.2B|1200000000|23.01|461,957|114.05%|39|2023-05-24|15/03/2023||0.5075||596080000|2023-02-01|15/12/2022|0.48|0.43|560000000|565180000
2023-02-04 03:16:38|02173|100193|NASDAQ NLTX|25.56M|25560000|0.59|284,181|-81.38%|35|2023-05-10|15/03/2023||-0.275||0.00|2023-03-16|15/12/2022||-0.235||0.00
2023-02-04 03:16:40|02174|1096075|NASDAQ STRO|408.65M|408650000|7.11|584,442|-26.4%|24|2023-05-16|15/03/2023||-0.6163||14710000|2023-04-03|15/12/2022||-0.6159||12640000
2023-02-04 03:16:43|02175|958237|NASDAQ IBRX|1.77B|1770000000|4.33|1,701,938|-18.91%|28|2023-05-11|15/03/2023||-0.27||25000|2023-02-28|15/12/2022||-0.22||25000
2023-02-04 03:16:46|02176|1156573|NASDAQ ARQT|1.02B|1020000000|16.67|837,264|13.56%|20|2023-05-03|15/03/2023||-1.37||7000000|2023-02-14|15/12/2022||-1.39||2060000
2023-02-04 03:16:51|02177|1175178|NASDAQ OB|272.76M|272760000|5.19|235,447|-58.51%|11|2023-05-11|15/03/2023||-0.0531||233850000|2023-02-28|15/12/2022||-0.0449||249100000
2023-02-04 03:16:54|02178|1166963|NASDAQ PRAX|218.63M|218630000|4.64|942,370|-63.55%|16|2023-05-09|15/03/2023||-0.6933||0.00|2023-03-15|15/12/2022||-0.728||0.00
2023-02-04 03:16:58|02179|13958|NYSE TWI|1.02B|1020000000|16.100|398,732|65.81%|39|2023-05-04|15/03/2023||0.55||558940000|2023-03-09|15/12/2022||0.445||523310000
2023-02-04 03:17:01|02180|943148|NASDAQ KE|627.4M|627400000|25.39|72,646|31.69%|34|2023-05-03|15/03/2023||0.66||425660000|2023-02-06|15/12/2022||0.5167||412780000
2023-02-04 03:17:05|02181|21179|NYSE RGS|75.59M|75590000|1.680|295,486|6.33%|39|2023-05-02|15/03/2023||0.06||75500000|2023-02-01|15/12/2022|-0.06|0.00|59970000|72900000
2023-02-04 03:17:08|02182|1027142|NASDAQ RBB|395.82M|395820000|20.87|35,686|-21.63%|25|2023-04-24|15/03/2023||0.792||43310000|2023-01-23|15/12/2022|0.92|0.89|41400000|43060000
2023-02-04 03:17:11|02183|1127925|NASDAQ HOOK|54.72M|54720000|1.000|320,929|-23.08%|21|2023-05-17|15/03/2023||-0.28||2500000|2023-03-23|15/12/2022||-0.2071||7070000
2023-02-04 03:17:14|02184|1024880|NASDAQ KALA|28.04M|28040000|17.580|2,455,856|-53.78%|24|2023-03-28|15/12/2022||-0.15||0.00|2022-11-10|15/09/2022|19.25|10.75|420000|41670000
2023-02-04 03:17:21|02185|100177|NASDAQ TRVN|12.19M|12190000|1.5800|91,665|-86.83%|36|2023-03-08|15/12/2022||-1.88||1670000|2022-11-09|15/09/2022|-0.09|-0.1|-440000000000|543750
2023-02-04 03:17:23|02186|1172947|NASDAQ FSBC|483.05M|483050000|28.01|25,980|-7.95%|13|2023-04-24|15/03/2023||0.6733||30340000|2023-01-30|15/12/2022|0.77|0.71|30740000|29910000
2023-02-04 03:17:27|02187|1096136|NASDAQ NGM|441.32M|441320000|5.40|421,878|-64.12%|22|2023-05-18|15/03/2023||-0.464||6860000|2023-03-01|15/12/2022||-0.515||6770000
2023-02-04 03:17:30|02188|20822|NYSE GEFb||||||38|2023-03-01|15/01/2023||1.25||1340000000|2022-12-07|15/10/2022|1.83|1.94|1500000000|1580000000
2023-02-04 03:17:33|02189|1171798|NASDAQ RXDX|5.05B|5050000000|108.68|889,948|207.96%|11|2023-05-11|15/03/2023||-0.8969||600000|2023-03-08|15/12/2022||-0.909||521200
2023-02-04 03:17:36|02190|962331|NASDAQ RMR|952.87M|952870000|30.15|84,654|-2.74%|29|2023-05-11|15/03/2023||0.5533||166600000|2023-02-02|15/12/2022|0.51|0.55|250740000|165190000
2023-02-04 03:17:42|02191|1137412|NASDAQ PSNL|179.29M|179290000|3.90|502,143|-65.02%|21|2023-05-03|15/03/2023||-0.6006||19580000|2023-02-23|15/12/2022||-0.6406||15340000
2023-02-04 03:17:45|02192|994019|NASDAQ PRTH|359.49M|359490000|4.730|34,577|-19.15%|21|2023-05-16|15/03/2023||-0.07||169380000|2023-03-15|15/12/2022||-0.07||165250000
2023-02-04 03:17:49|02193|16001|NASDAQ EMKR|50.76M|50760000|1.350|362,723|-75.45%|37|2023-05-04|15/03/2023||-0.12||32380000|2023-02-08|15/12/2022||-0.145||30880000
2023-02-04 03:17:52|02194|1054795|NYSE MCB|645.52M|645520000|59.16|81,377|-41.81%|25|2023-04-26|15/03/2023||2.33||74810000|2023-01-20|15/12/2022|2.43|2.33|70250000|70920000
2023-02-04 03:17:56|02195|17155|NASDAQ SGC|196.68M|196680000|12.04|43,692|-39.16%|37|2023-04-27|15/03/2023||0.22||150260000|2023-02-23|15/12/2022||0.1875||143900000
2023-02-04 03:17:59|02196|1175171|NYSE INST|3.99B|3990000000|28.03|211,155|25.19%|11|2023-05-01|15/03/2023||0.2826||125000000|2023-02-13|15/12/2022||0.2586||121400000
2023-02-04 03:18:05|02197|16023|NASDAQ ESCA|172.46M|172460000|12.69|20,468|-9.68%|34|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||0.22||71240000
2023-02-04 03:18:11|02198|16406|NASDAQ ITIC|300.67M|300670000|158.50|3,455|-19.13%|35|2023-02-09|15/12/2022|||||2022-11-04|15/09/2022|4.17||66940000|
2023-02-04 03:18:14|02199|1131053|NYSE ALTG|553.42M|553420000|17.18|98,367|31.85%|18|2023-05-10|15/03/2023||-0.0067||379700000|2023-03-16|15/12/2022||0.0525||395500000
2023-02-04 03:18:21|02200|1052094|NYSE HBB|176.29M|176290000|12.70|14,885|-1.47%|24|2023-03-08|15/12/2022||0.97||213300000|2022-11-02|15/09/2022|0.43|0.37|150800000|157800000
2023-02-04 03:18:24|02201|1167954|NASDAQ FDMT|742.43M|742430000|22.92|502,583|50%|14|2023-05-11|15/03/2023||-1.03||0.00|2023-03-27|15/12/2022||-0.8033||3000000
2023-02-04 03:18:28|02202|16587|NASDAQ STGW|2.17B|2170000000|7.350|396,291|1.24%|39|2023-05-04|15/03/2023||0.12||694760000|2023-03-07|15/12/2022||0.26||708490000
2023-02-04 03:18:32|02203|17212|NASDAQ VIRX|71.43M|71430000|1.90|123,493|-17.75%|38|2023-03-15|15/12/2022||-0.364||0.00|2022-11-10|15/09/2022|-0.47|-0.306|0.00|0.00
2023-02-04 03:18:34|02204|1123577|NASDAQ RIDE|318.96M|318960000|1.47|6,106,119|-47.31%|17|2023-05-22|15/03/2023||-0.3604||11430000|2023-03-15|15/12/2022||-0.3202||1590000
2023-02-04 03:18:37|02205|1174425|NASDAQ TBIO|59.93M|59930000|2.03|76,899|-72.75%|12|2023-05-09|15/03/2023||-0.31||7200000|2023-03-21|15/12/2022||-0.46||6300000
2023-02-04 03:18:40|02206|1163602|NASDAQ CURI|91.35M|91350000|1.73|133,807|-55.18%|16|2023-05-10|15/03/2023||-0.0675||21740000|2023-03-21|15/12/2022||-0.1183||25290000
2023-02-04 03:18:43|02207|1174692|NYSE CURV|394.94M|394940000|3.85|170,687|-55.28%|12|2023-03-16|15/01/2023||-0.0499||292080000|2022-12-08|15/10/2022|0.07|0.12|290000000|297070000
2023-02-04 03:18:47|02208|20696|NYSE KRO|1.36B|1360000000|11.75|270,863|-17.31%|39|2023-05-10|15/03/2023||0.24||461580000|2023-03-08|15/12/2022||-0.0687||372140000
2023-02-04 03:18:51|02209|30743|NYSE ESTE|1.89B|1890000000|13.45|1,406,463|5.49%|33|2023-05-08|15/03/2023||1.23||468200000|2023-03-14|15/12/2022||1.31||475150000
2023-02-04 03:18:55|02210|1076787|NASDAQ MGTX|393.63M|393630000|8.12|194,507|-40.51%|25|2023-05-11|15/03/2023||-0.535||8650000|2023-03-09|15/12/2022||-0.504||8930000
2023-02-04 03:18:59|02211|16988|NASDAQ PTSI|637.43M|637430000|28.73|29,447|-22.25%|33|2023-04-18|15/03/2023||0.58||231200000|2023-02-03|15/12/2022||0.9||243000000
2023-02-04 03:19:02|02212|1152785|NASDAQ XGN|45.86M|45860000|2.81|86,575|-67.89%|22|2023-05-10|15/03/2023||-0.6688||9730000|2023-03-29|15/12/2022||-0.763||8790000
2023-02-04 03:19:05|02213|101281|JK ADRO|85.52T|85520000000000|2,760|73,385,661|24.32%|36|2023-04-27|15/03/2023||0.0193||2560000000|2023-03-07|15/12/2022||0.0171||2690000000
2023-02-04 03:19:07|02214|1172580|NASDAQ ZY|253.58M|253580000|2.43|1,342,044|-43.09%|12|2023-03-22|15/12/2022||-0.6598||2960000|2022-11-02|15/09/2022||-0.6719||3030000
2023-02-04 03:19:11|02215|1031736|NASDAQ CSSE|141.44M|141440000|6.81|54,948|-28.16%|25|2023-05-11|15/03/2023||-0.828||113020000|2023-03-30|15/12/2022||-1.24||112880000
2023-02-04 03:19:17|02216|1172717|NASDAQ IMPL|77.15M|77150000|3.250|41,918|-58.39%|11|2023-06-05|15/03/2023||-0.97||5480000|2023-03-23|15/12/2022||-1.11||5020000
2023-02-04 03:19:20|02217|16267|NASDAQ HIFS|663.59M|663590000|309.31|6,460|-15.91%|25|2023-04-12|15/03/2023|||||2023-01-19|15/12/2022|5.44||42490000|
2023-02-04 03:19:24|02218|39326|NASDAQ CENX|999.34M|999340000|10.94|1,996,060|-30.85%|35|2023-05-04|15/03/2023||-0.3798||501000000|2023-02-23|15/12/2022||-0.6997||539500000
2023-02-04 03:19:27|02219|1167034|NASDAQ FHTX|350.72M|350720000|8.39|88,265|-38.04%|15|2023-05-09|15/03/2023||-0.78||3000000|2023-03-09|15/12/2022||-0.616||8480000
2023-02-04 03:19:30|02220|17474|NASDAQ VALU|486.81M|486810000|51.51|5,257|-13.99%|31|2023-03-15|15/01/2023|||||2022-12-12|15/10/2022|0.46||10070000|
2023-02-04 03:19:36|02221|1168846|NASDAQ CGEM|538.74M|538740000|11.77|136,473|-8.05%|15|2023-05-15|15/03/2023||-0.785|||2023-03-16|15/12/2022||-0.6652||0.00
2023-02-04 03:19:40|02222|16101|NASDAQ LAB|164.94M|164940000|2.080|262,712|-36.39%|39|2023-05-04|15/03/2023||-0.0553||28360000|2023-02-08|15/12/2022||-0.11||38000000
2023-02-04 03:19:44|02223|34441|NYSE PLM|272.96M|272960000|2.610|50,018|4.4%|34|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|0.08|||
2023-02-04 03:19:47|02224|1169486|NASDAQ VOR|360.42M|360420000|5.49|191,901|-25.71%|15|2023-05-04|15/03/2023||-0.5427||0.00|2023-03-23|15/12/2022||-0.5929||0.00
2023-02-04 03:19:50|02225|985559|NASDAQ SELB|281.58M|281580000|1.840|708,252|-17.86%|28|2023-05-11|15/03/2023||-0.11||7400000|2023-03-16|15/12/2022||-0.0743||11680000
2023-02-04 03:19:53|02226|1057075|TSX VMD|423.92M|423920000|11.15|18,831|93.58%|23|2023-05-08|15/03/2023||0.06||39500000|2023-03-01|15/12/2022||0.05||37750000
2023-02-04 03:19:57|02227|31163|NASDAQ ABUS|456.75M|456750000|2.900|957,883|5.07%|39|2023-05-04|15/03/2023||-0.136||5500000|2023-03-09|15/12/2022||-0.134||6180000
2023-02-04 03:20:00|02228|1167739|NASDAQ KNTE|332.12M|332120000|7.52|121,214|-20.34%|12|2023-05-15|15/03/2023||-0.7407||0.00|2023-03-27|15/12/2022||-0.7015||0.00
2023-02-04 03:20:03|02229|1006461|NASDAQ FBRX|21M|21000000|1.00|43,593|-40.12%|24|2023-03-22|15/12/2022||-0.15||0.00|2022-11-14|15/09/2022|-0.18|-0.16|0.00|
2023-02-04 03:20:06|02230|940837|NASDAQ MDVL||||||27|2023-05-11|15/03/2023||-0.18||7680000|2023-03-28|15/12/2022||-0.14||11750000
2023-02-04 03:20:09|02231|17438|NASDAQ UFPT|865.7M|865700000|114.23|70,999|68.68%|39|2023-05-03|15/03/2023||0.92||86850000|2023-03-02|15/12/2022||0.895||85870000
2023-02-04 03:20:12|02232|1127926|NASDAQ GNLN|8.57M|8570000|0.542|394,105|-96.02%|21|2023-05-16|15/03/2023||-0.92||31730000|2023-03-29|15/12/2022||-1.09||26990000
2023-02-04 03:20:15|02233|1172282|NASDAQ RPHM|71.38M|71380000|2.910|28,215|-50.09%|12|2023-05-18|15/03/2023||-0.5702||0.00|2023-03-22|15/12/2022||-0.5884||0.00
2023-02-04 03:20:19|02234|1163555|NYSE SPRU|193.22M|193220000|1.340|669,591|-27.96%|14|2023-05-15|15/03/2023||-0.1947||6680000|2023-03-29|15/12/2022||-0.1703||6000000
2023-02-04 03:20:25|02235|17472|NASDAQ UTMD|341.43M|341430000|94.12|7,589|6.35%|33|2023-04-27|15/03/2023|||||2023-01-31|15/12/2022|1.25||13580000|
2023-02-04 03:20:29|02236|6458|NASDAQ YELL|198.91M|198910000|3.850|734,133|-62.95%|39|2023-05-04|15/03/2023||-0.5033||1220000000|2023-02-09|15/12/2022||0.0445||1240000000
2023-02-04 03:20:32|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
2023-02-04 03:20:35|02238|1097916|NASDAQ ATCX|475.84M|475840000|12.180|331,032|23.53%|20|2023-05-15|15/03/2023||-0.0033||146530000|2023-03-20|15/12/2022||0.082||152740000
2023-02-04 03:20:39|02239|1141591|NASDAQ MIRM|882.51M|882510000|23.95|365,704|28.01%|17|2023-05-04|15/03/2023||-0.7857||26490000|2023-03-08|15/12/2022||-0.9902||24060000
2023-02-04 03:20:42|02240|980155|NASDAQ NH|26.65M|26650000|3.460|106,432|-70.8%|27|2023-03-30|15/12/2022||-1.2||17790000|2022-11-03|15/09/2022|-0.12|-1.35|16630000|17270000
2023-02-04 03:20:44|02241|1175242|NASDAQ BLFY|333.47M|333470000|11.96|66,908|-18.58%|12|2023-04-26|15/03/2023||-0.01||14020000|2023-01-25|15/12/2022|0.02|0.01|13370000|14310000
2023-02-04 03:20:48|02242|16282|NASDAQ HOFT|236.59M|236590000|21.13|46,204|-4.78%|38|2023-04-06|15/01/2023||0.39||143590000|2022-12-08|15/10/2022|0.42|0.5|151600000|146200000
2023-02-04 03:20:51|02243|1009355|NYSE KNTK|4.11B|4110000000|29.29|217,978|-10.85%|24|2023-05-09|15/03/2023||0.5655||352740000|2023-02-27|15/12/2022||0.5615||292890000
2023-02-04 03:20:54|02244|40051|NASDAQ ATOS|105.1M|105100000|0.830|558,322|-33.06%|34|2023-05-11|15/03/2023||-0.06||0.00|2023-03-30|15/12/2022||-0.06||0.00
2023-02-04 03:20:58|02245|20650|NYSE MLR|334.51M|334510000|29.27|28,112|-5.03%|37|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022|0.46||205600000|
2023-02-04 03:21:01|02246|17028|NASDAQ RCKY|231.08M|231080000|31.54|37,337|-23.09%|37|2023-05-02|15/03/2023||1.03||146200000|2023-02-28|15/12/2022||0.6||130400000
2023-02-04 03:21:05|02247|1055911|NASDAQ LBC|615.96M|615960000|12.06|46,757|-5.56%|25|2023-04-25|15/03/2023||0.25||35580000|2023-01-24|15/12/2022|0.27|0.34|40250000|41720000
2023-02-04 03:21:08|02248|30704|NASDAQ CRMD|184.43M|184430000|4.470|252,145|13.16%|34|2023-05-11|15/03/2023||-0.25||3000000|2023-03-16|15/12/2022||-0.1867||0.00
2023-02-04 03:21:11|02249|1174986|NASDAQ SERA|43.42M|43420000|1.40|28,649|-80%|13|2023-05-09|15/03/2023||-0.4318||280330|2023-03-28|15/12/2022||-0.3584||134600
2023-02-04 03:21:14|02250|16713|NASDAQ NCMI|46.36M|46360000|0.269|967,478|-89.41%|39|2023-05-08|15/03/2023||-0.12||56750000|2023-02-23|15/12/2022||0.0233||87830000
2023-02-04 03:21:18|02251|17594|NASDAQ XOMA|235.54M|235540000|20.57|24,859|2.59%|39|2023-05-09|15/03/2023||-0.33||2500000|2023-03-08|15/12/2022||-1.11||1060000
2023-02-04 03:21:21|02252|17560|NASDAQ WLFC|349.36M|349360000|57.30|11,463|63.71%|37|2023-03-14|15/12/2022|||||2022-11-02|15/09/2022|0.89||76890000|
2023-02-04 03:21:24|02253|1164708|NASDAQ IRON|393.13M|393130000|23.23|33,570|35.85%|11|2023-03-27|15/12/2022||-5.9||0.00|2022-11-10|15/09/2022|-0.08|-0.09||0.00
2023-02-04 03:21:28|02254|52168|NASDAQ PRTG|79.52M|79520000|4.60|32,770|-44.24%|26|2023-05-31|15/03/2023||-0.2967||0.00|2023-02-24|15/12/2022||-0.29||0.00
2023-02-04 03:21:30|02255|1171825|NASDAQ FNCH|24.91M|24910000|0.52|119,065|-93.77%|11|2023-03-30|15/12/2022||-0.4133||200000|2022-11-10|15/09/2022|-0.85|-0.42|138000|750000
2023-02-04 03:21:34|02256|103931|NYSE HRTG|58.74M|58740000|2.310|147,741|-60.65%|35|2023-05-03|15/03/2023||0.04||158820000|2023-03-02|15/12/2022||-0.16||168320000
2023-02-04 03:21:37|02257|1171963|NASDAQ IKNA|143.58M|143580000|3.96|105,461|-59.43%|14|2023-05-11|15/03/2023||-0.5649||4600000|2023-03-16|15/12/2022||-0.1459||19960000
2023-02-04 03:21:41|02258|21178|OTC REVRQ|38.55M|38550000|0.71|123,141|-93.03%|39|2023-05-11|15/03/2023||-1.6||504870000|2023-03-03|15/12/2022||-0.2278||647210000
2023-02-04 03:21:44|02259|1153339|NASDAQ OYST|303.21M|303210000|11.17|407,509|4.2%|18|2023-05-04|15/03/2023||-0.895||18450000|2023-03-02|15/12/2022||-1.25||13300000
2023-02-04 03:21:47|02260|1163888|NYSE DMS|97.13M|97130000|1.480|53,465|-67.04%|17|2023-05-09|15/03/2023||-0.095||96130000|2023-02-24|15/12/2022||-0.0825||98850000
2023-02-04 03:21:52|02261|15681|NASDAQ CDZI|259.58M|259580000|4.65|162,577|114.78%|30|2023-05-11|15/03/2023||||140000|2023-03-20|15/12/2022||-0.13||1940000
2023-02-04 03:21:58|02262|30939|NYSE REPX|667.1M|667100000|32.41|41,303|28.25%|31|2023-03-02|15/12/2022||1.42||58830000|2023-03-02|15/03/2023||1.51||58800000
2023-02-04 03:22:02|02263|17465|NASDAQ USLM|864.14M|864140000|152.80|4,730|26.28%|34|2023-04-26|15/03/2023|||||2023-02-02|15/12/2022||||
2023-02-04 03:22:05|02264|48376|NYSE AMC|3.14B|3140000000|6.08|30,091,039|-59.11%|35|2023-05-08|15/03/2023||-0.1617||1020000000|2023-03-02|15/12/2022||-0.1576||1150000000
2023-02-04 03:22:11|02265|39223|NASDAQ CAR|8.93B|8930000000|215.44|701,189|23.6%|36|2023-05-01|15/03/2023||2.8||2290000000|2023-02-13|15/12/2022||6.81||2690000000
2023-02-04 03:22:15|02266|20787|NYSE STAG||||||39|2023-05-02|15/03/2023||0.16||168520000|2023-02-15|15/12/2022||0.1685||165040000
2023-02-04 03:22:18|02267|1170122|NASDAQ CHK|11.33B|11330000000|84.60|1,742,452|24.98%|14|2023-05-04|15/03/2023||2.99||1690000000|2023-02-23|15/12/2022||2.8||1510000000
2023-02-04 03:22:21|02268|17127|NASDAQ SSB|6.2B|6200000000|82.01|370,892|-2.98%|38|2023-04-27|15/03/2023||2.06||452710000|2023-01-26|15/12/2022|1.9|2.02|459400000|447250000
2023-02-04 03:22:24|02269|29717|NASDAQ VLY|6.34B|6340000000|12.52|2,631,084|-9.34%|39|2023-04-27|15/03/2023||0.3491||532090000|2023-01-26|15/12/2022|0.35|0.36|518620000|527520000
2023-02-04 03:22:30|02270|48363|NYSE ESNT|4.76B|4760000000|44.18|429,965|-2.04%|38|2023-05-05|15/03/2023||1.49||253110000|2023-02-10|15/12/2022||1.48||248480000
2023-02-04 03:22:34|02271|29762|NASDAQ PDCE|5.87B|5870000000|63.75|839,908|4.42%|39|2023-05-03|15/03/2023||3.31||869460000|2023-02-27|15/12/2022||3.06||879540000
2023-02-04 03:22:38|02272|24322|NYSE TRNO|4.92B|4920000000|65.28|403,224|-11.15%|37|2023-05-03|15/03/2023||0.3||72850000|2023-02-08|15/12/2022||0.29||71710000
2023-02-04 03:22:43|02273|20737|NYSE CIT|5.31B|5310000000|53.50|32,810,120|0%|36|2022-07-26|15/06/2022||1.16||594230000|2022-05-18|15/03/2022||1.19||590720000
2023-02-04 03:22:46|02274|20857|NYSE BXMT|4.17B|4170000000|24.60|1,691,033|-20.1%|38|2023-04-25|15/03/2023||0.7367||152280000|2023-02-08|15/12/2022||0.7191||154420000
2023-02-04 03:22:52|02275|20843|NYSE ADC|6.57B|6570000000|74.07|867,827|16.06%|39|2023-04-24|15/03/2023||0.4367||119660000|2023-02-14|15/12/2022||0.425||115080000
2023-02-04 03:22:55|02276|39163|NYSE HR|8.22B|8220000000|21.60|2,730,243|-19.31%|39|2023-05-03|15/03/2023||0.015||346360000|2023-03-01|15/12/2022||-0.0655||343460000
2023-02-04 03:22:58|02277|17176|NASDAQ SIGI|6.08B|6080000000|100.90|265,686|27.24%|39|2023-05-03|15/03/2023||1.47||966120000|2023-02-02|15/12/2022|1.46|1.45|952200000|820320000
2023-02-04 03:23:03|02278|17428|NASDAQ UBSI|5.68B|5680000000|42.30|563,047|19.63%|39|2023-04-25|15/03/2023||0.726||271580000|2023-01-26|15/12/2022|0.74|0.78|280280000|277360000
2023-02-04 03:23:07|02279|943117|NYSE LC|1.06B|1060000000|10.09|1,795,353|-41.3%|34|2023-05-09|15/03/2023||0.27||273500000|2023-01-25|15/12/2022|0.22|0.2|262700000|262510000
2023-02-04 03:23:10|02280|20942|NYSE RDN|3.58B|3580000000|22.79|1,223,503|2.57%|39|2023-05-02|15/03/2023||0.7486||311910000|2023-02-08|15/12/2022||0.7494||310490000
2023-02-04 03:23:17|02281|39246|NYSE POR|4.32B|4320000000|48.39|764,976|-7.83%|39|2023-04-28|15/03/2023||0.8241||617850000|2023-02-16|15/12/2022||0.6395||592070000
2023-02-04 03:23:22|02282|20539|NYSE KRG|4.95B|4950000000|22.29|1,734,296|8.2%|39|2023-04-27|15/03/2023||-0.045||194000000|2023-02-13|15/12/2022||-0.0633||192060000
2023-02-04 03:23:25|02283|17446|NASDAQ UMBF|4.4B|4400000000|91.16|200,871|-9.57%|39|2023-04-25|15/03/2023||2.03||367760000|2023-01-24|15/12/2022|2.07|2|370660000|371170000
2023-02-04 03:23:29|02284|955553|NYSE TGNA|4.51B|4510000000|20.22|1,545,368|1.76%|32|2023-05-09|15/03/2023||0.5826|||2023-02-27|15/12/2022||1.09||946900000
2023-02-04 03:23:34|02285|16242|NASDAQ HWC||||||39|2023-04-18|15/03/2023||1.57||387610000|2023-01-17|15/12/2022|1.65|1.64|372570000|387940000
2023-02-04 03:23:39|02286|1163097|NYSE APG|5.31B|5310000000|22.30|731,211|3.15%|16|2023-05-03|15/03/2023||0.2584||1520000000|2023-02-28|15/12/2022||0.3409||1630000000
2023-02-04 03:23:43|02287|20498|NYSE KFY|3.02B|3020000000|57.20|299,759|-15.78%|38|2023-03-08|15/01/2023||0.926||673180000|2022-12-08|15/10/2022|1.43|1.41|727800000|697000000
2023-02-04 03:23:47|02288|20242|NYSE PNM|4.21B|4210000000|49.02|638,861|7.69%|39|2023-04-27|15/03/2023||0.52||460140000|2023-02-02|15/12/2022||0.1333||244990000
2023-02-04 03:23:51|02289|948327|NYSE SUM||||||33|2023-05-03|15/03/2023||-0.337||414540000|2023-02-22|15/12/2022||0.3029||577840000
2023-02-04 03:23:53|02290|1097893|NYSE ETRN|3.03B|3030000000|6.960|3,631,237|-2.66%|24|2023-05-02|15/03/2023||0.163||349250000|2023-02-21|15/12/2022||0.156||341450000
2023-02-04 03:23:57|02291|20912|NYSE BKH|4.68B|4680000000|71.95|339,614|8.51%|39|2023-05-03|15/03/2023||1.74||641130000|2023-02-07|15/12/2022||1.18||427460000
2023-02-04 03:24:05|02292|20384|NYSE TRTN|4.25B|4250000000|72.25|428,261|17.63%|39|2023-05-02|15/03/2023||2.66||411190000|2023-02-14|15/12/2022||2.7||425520000
2023-02-04 03:24:08|02293|32356|NYSE SM|3.93B|3930000000|32.13|1,580,241|-8.25%|39|2023-04-27|15/03/2023||1.71||673930000|2023-02-23|15/12/2022||1.27||578120000
2023-02-04 03:24:15|02294|1166008|NYSE BNL|3.27B|3270000000|17.79|883,383|-20.83%|16|2023-05-02|15/03/2023||0.145||110990000|2023-02-22|15/12/2022||0.1581||106280000
2023-02-04 03:24:19|02295|20840|NYSE SWX|4.47B|4470000000|66.52|549,939|-0.63%|39|2023-05-08|15/03/2023||1.44||1450000000|2023-02-28|15/12/2022||1.66||1230000000
2023-02-04 03:24:26|02296|8363|NYSE MUR|6.48B|6480000000|41.63|1,600,557|25.81%|40|2023-05-03|15/03/2023||1.44||920330000|2023-01-26|15/12/2022|1.1|1.17|986120000|879180000
2023-02-04 03:24:30|02297|41228|NYSE DOC|3.79B|3790000000|15.81|1,871,338|-10.42%|35|2023-05-03|15/03/2023||0.04||131250000|2023-02-22|15/12/2022||0.0379||129650000
2023-02-04 03:24:37|02298|15562|NASDAQ OPCH|5.22B|5220000000|28.70|1,053,508|23.28%|39|2023-04-27|15/03/2023||0.194||997880000|2023-02-22|15/12/2022||0.2267||1020000000
2023-02-04 03:24:40|02299|20586|NYSE LXP|3.24B|3240000000|11.67|2,008,860|-23.27%|39|2023-05-04|15/03/2023||0.00||79370000|2023-02-16|15/12/2022||-0.02||78330000
2023-02-04 03:24:43|02300|20568|NYSE CMC|6.61B|6610000000|56.57|1,018,551|61.44%|39|2023-03-23|15/02/2023||1.65||1960000000|2023-01-09|15/11/2022|2.24|1.9|2200000000|2150000000
2023-02-04 03:24:47|02301|942635|NYSE CRC|2.97B|2970000000|40.77|663,117|-6.98%|34|2023-05-04|15/03/2023||1.59||574500000|2023-02-23|15/12/2022||1.41||621200000
2023-02-04 03:24:51|02302|20432|NYSE CBU|3.37B|3370000000|62.53|205,736|-12.34%|38|2023-04-24|15/03/2023||0.9243||179730000|2023-01-24|15/12/2022|1|0.93|175930000|178070000
2023-02-04 03:24:54|02303|16287|NYSE HOMB|5.1B|5100000000|24.97|789,042|6.53%|39|2023-04-20|15/03/2023||0.5143||259460000|2023-01-19|15/12/2022|0.53|0.53|272300000|261800000
2023-02-04 03:24:58|02304|13934|NYSE CIM|1.74B|1740000000|7.54|2,034,654|-44.52%|39|2023-05-04|15/03/2023||0.2475||110470000|2023-02-15|15/12/2022||0.2512||107930000
2023-02-04 03:25:02|02305|20507|NYSE NJR|5.11B|5110000000|53.13|612,072|32.07%|39|2023-05-05|15/03/2023||1.26||953000000|2023-02-02|15/12/2022|1.14|0.73|723560000|633000000
2023-02-04 03:25:06|02306|29658|NYSE MATX|2.66B|2660000000|71.28|331,821|-24.8%|40|2023-05-02|15/03/2023||1.49||810540000|2023-02-21|15/12/2022||2.4||908990000
2023-02-04 03:25:10|02307|20981|NYSE BKU|3.01B|3010000000|39.69|596,973|-7.48%|39|2023-04-20|15/03/2023||0.968||265500000|2023-01-19|15/12/2022|0.82|1.1|269880000|268330000
2023-02-04 03:25:14|02308|101884|NYSE OGS|4.47B|4470000000|82.84|585,190|5.81%|36|2023-05-01|15/03/2023||1.87||837580000|2023-02-22|15/12/2022||1.22||326880000
2023-02-04 03:25:18|02309|15333|NYSE RAMP|1.85B|1850000000|27.88|624,338|-33.41%|39|2023-05-24|15/03/2023||0.2036||150090000|2023-02-09|15/12/2022||0.2683||157790000
2023-02-04 03:25:21|02310|15306|NASDAQ ABCB|3.47B|3470000000|50.18|325,168|3.42%|36|2023-04-25|15/03/2023||1.32||280530000|2023-01-26|15/12/2022|1.17|1.34|272490000|281130000
2023-02-04 03:25:24|02311|1081673|NYSE EPRT|3.63B|3630000000|25.39|897,136|-0.74%|25|2023-04-26|15/03/2023||0.22||74710000|2023-02-15|15/12/2022||0.22||70910000
2023-02-04 03:25:28|02312|16876|NASDAQ PCH|3.96B|3960000000|49.05|382,459|-7.56%|39|2023-04-24|15/03/2023||0.3||226080000|2023-01-30|15/12/2022|0.12|0.21|253140000|252260000
2023-02-04 03:25:32|02313|15461|NYSE ASB|3.49B|3490000000|23.61|1,206,343|-3.87%|39|2023-04-20|15/03/2023||0.5971||346340000|2023-01-26|15/12/2022|0.7|0.66|289000000|347470000
2023-02-04 03:25:35|02314|959642|NYSE APLE|4.09B|4090000000|17.83|1,366,750|11.3%|30|2023-05-09|15/03/2023||0.1233||298640000|2023-02-21|15/12/2022||0.1233||293050000
2023-02-04 03:25:39|02315|15362|NASDAQ AIMC|3.99B|3990000000|61.23|927,823|29.29%|39|2023-04-27|15/03/2023||0.865||492370000|2023-02-15|15/12/2022||0.75||463230000
2023-02-04 03:25:42|02316|21205|NYSE GATX|4.11B|4110000000|116.61|130,372|11.09%|39|2023-04-19|15/03/2023||1.7||332150000|2023-01-24|15/12/2022|1.54|1.41|322700000|329650000
2023-02-04 03:25:45|02317|1166427|NASDAQ ASO|4.88B|4880000000|62.51|1,635,521|67.27%|15|2023-03-28|15/01/2023||1.83||1810000000|2022-12-07|15/10/2022|1.69|1.61|1490000000|1550000000
2023-02-04 03:25:48|02318|39182|NYSE KMT|2.43B|2430000000|30.22|587,757|-10.83%|39|2023-05-01|15/03/2023||0.4104||511420000|2023-02-06|15/12/2022||0.2234||491880000
2023-02-04 03:25:53|02319|20591|NYSE ORA|5.17B|5170000000|92.11|466,087|41.42%|39|2023-05-01|15/03/2023||0.5618||215700000|2023-02-22|15/12/2022||0.468||199330000
2023-02-04 03:25:56|02320|103927|NYSE DBRG|2.63B|2630000000|15.230|1,770,674|-48.27%|35|2023-05-04|15/03/2023||-0.1||311200000|2023-02-24|15/12/2022||-0.3717||294280000
2023-02-04 03:25:59|02321|1159411|TSX BIPC|6.58B|6580000000|58.42|98,832|3.67%|0||
2023-02-04 03:26:03|02322|17153|NASDAQ SFNC||||||39|2023-04-24|15/03/2023||0.5625||246090000|2023-01-24|15/12/2022|0.64|0.62|237700000|251000000
2023-02-04 03:26:07|02323|15651|NASDAQ CATY|3.37B|3370000000|45.31|285,143|-2.75%|39|2023-04-24|15/03/2023||1.36||215960000|2023-01-25|15/12/2022|1.33|1.38|213900000|217670000
2023-02-04 03:26:13|02324|21148|NYSE ALE|3.58B|3580000000|62.65|340,024|-2.4%|39|2023-05-04|15/03/2023||1.22||401250000|2023-02-16|15/12/2022||1.21||410060000
2023-02-04 03:26:18|02325|48421|NASDAQ VCYT|1.91B|1910000000|26.67|859,183|-3.75%|38|2023-05-02|15/03/2023||-0.148||76890000|2023-02-28|15/12/2022||-0.1609||74940000
2023-02-04 03:26:25|02326|20880|NYSE SR|3.96B|3960000000|75.59|314,752|16.87%|39|2023-05-03|15/03/2023||3.51||883040000|2023-02-01|15/12/2022|1.55|1.05|814000000|553160000
2023-02-04 03:26:28|02327|20578|NYSE GPI|3.34B|3340000000|235.89|196,092|40.51%|38|2023-04-27|15/03/2023||9.91||3930000000|2023-01-25|15/12/2022|10.86|10.73|4100000000|3900000000
2023-02-04 03:26:34|02328|8308|NYSE FHI|3.44B|3440000000|40.68|608,280|25.36%|39|2023-04-27|15/03/2023||0.7303||388830000|2023-01-26|15/12/2022|0.63|0.73|373900000|382450000
2023-02-04 03:26:37|02329|7975|NYSE CNX|2.93B|2930000000|16.28|2,885,700|6.47%|39|2023-05-03|15/03/2023||0.6472||523920000|2023-01-26|15/12/2022|5.68|0.58|1640000000|510110000
2023-02-04 03:26:40|02330|20139|NYSE CWT|3.44B|3440000000|62.67|223,238|3.59%|38|2023-04-27|15/03/2023||0.095||180000000|2023-02-23|15/12/2022||0.3372||200400000
2023-02-04 03:26:48|02331|20817|NYSE MODG|4.69B|4690000000|25.44|1,340,284|6.89%|39|2023-05-11|15/03/2023||0.2878||1130000000|2023-02-09|15/12/2022||-0.19||839570000
2023-02-04 03:26:52|02332|24371|NASDAQ SBRA|3.14B|3140000000|13.59|2,037,267|4.94%|39|2023-05-03|15/03/2023||0.1067||155110000|2023-02-21|15/12/2022||0.142||152940000
2023-02-04 03:26:55|02333|52734|NASDAQ COOP|3.31B|3310000000|46.85|500,543|22.36%|26|2023-04-27|15/03/2023||1.04||416810000|2023-02-10|15/12/2022||0.6865||395910000
2023-02-04 03:26:59|02334|20525|NYSE CNO|2.88B|2880000000|25.27|706,783|1.61%|39|2023-04-26|15/03/2023||0.526||931200000|2023-02-07|15/12/2022||0.5637||910060000
2023-02-04 03:27:02|02335|39234|NYSE OFC|3.09B|3090000000|27.21|645,874|8.1%|39|2023-04-27|15/03/2023||||141180000|2023-02-09|15/12/2022||0.2905||150870000
2023-02-04 03:27:07|02336|39157|NASDAQ VRNT|2.56B|2560000000|38.86|422,312|-23.92%|38|2023-03-29|15/01/2023||0.7203||233360000|2022-12-07|15/10/2022|0.69|0.65|225000000|235830000
2023-02-04 03:27:11|02337|20377|NYSE PBH|3.02B|3020000000|60.96|264,567|-0.62%|39|2023-05-11|15/03/2023||1.07||281740000|2023-02-02|15/12/2022|1.04|1.01|275500000|273720000
2023-02-04 03:27:14|02338|24348|NYSE UNF|3.82B|3820000000|204.88|85,835|11.39%|39|2023-03-29|15/02/2023||1.24||527940000|2023-01-04|15/11/2022|2.21|2.11|541800000|525490000
2023-02-04 03:27:18|02339|20858|NYSE EQC|2.79B|2790000000|25.45|903,472|-2.08%|39|2023-05-03|15/03/2023||||10850000|2023-02-08|15/12/2022||||10810000
2023-02-04 03:27:21|02340|20795|NYSE ABM|3.14B|3140000000|48.01|307,844|16.16%|38|2023-03-07|15/01/2023||0.7657||2020000000|2022-12-13|15/10/2022|0.89|0.88|2000000000|1960000000
2023-02-04 03:27:25|02341|20992|NYSE ITGR|2.42B|2420000000|73.50|266,415|-5.76%|39|2023-04-27|15/03/2023||0.66||340000000|2023-02-16|15/12/2022||1.02||356450000
2023-02-04 03:27:30|02342|20549|NYSE PEB|2.25B|2250000000|16.96|1,951,727|-21.99%|39|2023-04-27|15/03/2023||-0.19||311580000|2023-02-21|15/12/2022||-0.2525||323950000
2023-02-04 03:27:33|02343|20889|NASDAQ NWE|3.33B|3330000000|57.63|352,898|-1.35%|39|2023-04-28|15/03/2023||1.16||414920000|2023-02-10|15/12/2022||1.18||380670000
2023-02-04 03:27:37|02344|16633|NASDAQ MLKN|1.82B|1820000000|24.12|631,226|-35.44%|38|2023-03-22|15/02/2023||0.452||1010000000|2022-12-21|15/11/2022|0.46|0.418|1070000000|1040000000
2023-02-04 03:27:41|02345|7890|NYSE PIPR|2.12B|2120000000|154.79|85,662|7.84%|39|2023-04-28|15/03/2023||2.22||334100000|2023-02-03|15/12/2022|3.33|2.5|391050000|352270000
2023-02-04 03:27:44|02346|16025|NASDAQ ESGR|4B|4000000000|235.24|57,420|-11.02%|37|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022|-26.1||-466000000|
2023-02-04 03:27:47|02347|1055123|NYSE CNNE|1.94B|1940000000|24.82|532,635|-9.28%|27|2023-05-08|15/03/2023||0.06||163340000|2023-02-16|15/12/2022||0.02||163080000
2023-02-04 03:27:50|02348|31062|NASDAQ REGI|3.11B|3110000000|61.50|1,542,434|63.22%|33|2022-11-08|15/09/2022||0.8845||937510000|2022-08-09|15/06/2022||0.9645||848820000
2023-02-04 03:27:54|02349|17427|NASDAQ AUB|3B|3000000000|40.14|234,628|0.35%|39|2023-04-26|15/03/2023||0.8575||193100000|2023-01-24|15/12/2022|0.9|0.82|192470000|187840000
2023-02-04 03:27:57|02350|951002|NASDAQ UNIT|1.55B|1550000000|6.53|2,506,300|-44.04%|32|2023-05-04|15/03/2023||0.1977||286410000|2023-02-24|15/12/2022||0.1813||285540000
2023-02-04 03:28:00|02351|8053|NYSE SITC|2.94B|2940000000|13.79|1,907,837|-6.32%|35|2023-04-25|15/03/2023||0.0433||135960000|2023-02-08|15/12/2022||0.0338||135410000
2023-02-04 03:28:04|02352|40994|NASDAQ IBTX|2.67B|2670000000|64.81|126,635|-15.41%|35|2023-04-24|15/03/2023||1.2||160420000|2023-01-23|15/12/2022|1.2|1.28|153010000|162220000
2023-02-04 03:28:07|02353|16615|NASDAQ MGEE|2.66B|2660000000|73.59|76,434|-3.02%|38|2023-05-04|15/03/2023||1.04||195350000|2023-02-22|15/12/2022||0.61||164810000
2023-02-04 03:28:11|02354|41286|NASDAQ AGIO|1.66B|1660000000|30.20|478,730|4.53%|37|2023-05-04|15/03/2023||-1.74||5200000|2023-02-16|15/12/2022||-1.35||4480000
2023-02-04 03:28:15|02355|21096|NYSE AVA|3.06B|3060000000|41.44|1,016,193|-6.37%|39|2023-05-03|15/03/2023||1.14||480170000|2023-02-22|15/12/2022||0.778||366060000
2023-02-04 03:28:18|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
2023-02-04 03:28:22|02357|20796|NYSE ABR|2.88B|2880000000|15.31|1,705,446|-10.26%|39|2023-05-05|15/03/2023||0.434||52800000|2023-02-17|15/12/2022||0.434||49300000
2023-02-04 03:28:25|02358|17555|NASDAQ WIRE|3.15B|3150000000|171.80|171,875|52.05%|39|2023-04-27|15/03/2023||4.19||569500000|2023-02-14|15/12/2022||5.83||631040000
2023-02-04 03:28:29|02359|20159|NASDAQ ONB|5.25B|5250000000|17.92|1,613,057|-2.45%|39|2023-04-25|15/03/2023||0.5571||466180000|2023-01-24|15/12/2022|0.56|0.57|556130000|487520000
2023-02-04 03:28:32|02360|15776|NASDAQ COLB|2.54B|2540000000|32.60|1,080,527|-5.32%|38|2023-04-27|15/03/2023||0.754||516830000|2023-01-24|15/12/2022|0.88|0.77|190020000|197720000
2023-02-04 03:28:36|02361|20342|NYSE SHO|2.34B|2340000000|11.10|2,055,656|-0.45%|39|2023-05-02|15/03/2023||0.00||223800000|2023-02-21|15/12/2022||0.0179||226290000
2023-02-04 03:28:39|02362|16361|NASDAQ INDB|3.78B|3780000000|82.74|197,718|0.05%|39|2023-04-20|15/03/2023||1.63||195600000|2023-01-19|15/12/2022|1.69|1.65|200070000|196620000
2023-02-04 03:28:43|02363|20367|NYSE KW|2.5B|2500000000|18.18|616,018|-20.51%|39|2023-05-03|15/03/2023||0.113||133840000|2023-02-21|15/12/2022||0.069||134530000
2023-02-04 03:28:48|02364|41188|NYSE TROX|2.65B|2650000000|17.15|1,047,387|-25.92%|37|2023-04-26|15/03/2023||0.2521||721730000|2023-02-15|15/12/2022||0.1323||663460000
2023-02-04 03:28:53|02365|21021|NYSE FBP|2.65B|2650000000|14.39|1,309,422|-0.48%|39|2023-04-27|15/03/2023||0.3819||239440000|2023-01-27|15/12/2022|0.4|0.4|235170000|241170000
2023-02-04 03:28:57|02366|21150|NYSE BDC|3.61B|3610000000|84.20|263,837|48.06%|39|2023-05-03|15/03/2023||1.47||614840000|2023-02-08|15/12/2022||1.66||644710000
2023-02-04 03:29:00|02367|16145|NASDAQ FULT|2.9B|2900000000|17.28|953,298|-4.32%|39|2023-04-18|15/03/2023||0.4888||282880000|2023-01-17|15/12/2022|0.48|0.5|280230000|282430000
2023-02-04 03:29:06|02368|15853|NASDAQ CVBF|3.56B|3560000000|25.47|681,508|13.15%|38|2023-04-19|15/03/2023||0.4586||147900000|2023-01-25|15/12/2022|0.47|0.48|149860000|149430000
2023-02-04 03:29:09|02369|20134|NYSE AEL|4.09B|4090000000|47.87|731,581|17.36%|39|2023-05-03|15/03/2023||1.14||654160000|2023-02-16|15/12/2022||0.9648||626310000
2023-02-04 03:29:13|02370|16308|NASDAQ HUBG|3.24B|3240000000|97.45|220,000|28.55%|39|2023-04-27|15/03/2023||1.86||1280000000|2023-02-02|15/12/2022|2.42|2.33|1290000000|1390000000
2023-02-04 03:29:17|02371|17430|NASDAQ UCBI|3.92B|3920000000|34.12|542,117|-4.1%|37|2023-04-18|15/03/2023||0.7979||253690000|2023-01-17|15/12/2022|0.75|0.83|223410000|238840000
2023-02-04 03:29:20|02372|29733|NYSE US90274X5529=UBSS|2.67B|2670000000|68.03|2,859,571|-9.82%|38|2023-02-23|15/12/2022||7.63||440000000|2022-11-09|15/09/2022||7.14||503000000
2023-02-04 03:29:24|02373|16846|NASDAQ OTTR|2.75B|2750000000|66.11|153,352|6.87%|39|2023-05-01|15/03/2023||1.02||321110000|2023-02-13|15/12/2022||0.8444||316600000
2023-02-04 03:29:28|02374|6455|NASDAQ RMBS|4.69B|4690000000|43.62|875,061|73.99%|39|2023-05-08|15/03/2023||0.418||143580000|2023-02-06|15/12/2022||0.47||151940000
2023-02-04 03:29:31|02375|1097712|NYSE ACA|2.88B|2880000000|59.40|211,818|32.47%|23|2023-05-03|15/03/2023||0.2167||492800000|2023-03-01|15/12/2022||0.21||476120000
2023-02-04 03:29:35|02376|16961|NYSE PRMW|2.51B|2510000000|15.71|826,527|-3.86%|40|2023-05-04|15/03/2023||0.0962||530470000|2023-02-23|15/12/2022||0.1705||547550000
2023-02-04 03:29:39|02377|949589|NYSE IRT|4.41B|4410000000|19.19|1,827,163|-18.69%|33|2023-05-02|15/03/2023||0.0677||164610000|2023-02-15|15/12/2022||0.0937||164380000
2023-02-04 03:29:42|02378|961754|NASDAQ TWNK|3.06B|3060000000|22.83|1,064,329|11.26%|27|2023-05-03|15/03/2023||0.276||354150000|2023-02-28|15/12/2022||0.2426||332030000
2023-02-04 03:29:46|02379|21151|NYSE BRC|2.73B|2730000000|54.77|178,255|7.71%|38|2023-02-23|15/01/2023||0.79||316690000|2022-11-17|15/10/2022|0.84|0.81|322600000|326370000
2023-02-04 03:29:49|02380|20689|NYSE FBC|2B|2000000000|37.54|1,252,729|-15.74%|38|2023-01-24|15/12/2022||1.32||320950000|2022-10-26|15/09/2022|1.41|1.24|333000000|352800000
2023-02-04 03:29:53|02381|17575|NASDAQ WSFS|3.11B|3110000000|50.51|259,054|-3.2%|39|2023-04-21|15/03/2023||1.33||250050000|2023-01-26|15/12/2022|1.38|1.37|258800000|251770000
2023-02-04 03:29:57|02382|17546|NASDAQ WAFD|2.38B|2380000000|36.39|414,665|4.24%|39|2023-04-12|15/03/2023||1.06||193470000|2023-01-12|15/12/2022|1.16|1.09|194320000|193670000
2023-02-04 03:30:02|02383|17110|NASDAQ SANM|3.6B|3600000000|62.77|545,245|55.76%|39|2023-05-01|15/03/2023||1.4||2160000000|2023-01-30|15/12/2022|1.64|1.38|2360000000|2150000000
2023-02-04 03:30:06|02384|945656|NYSE VSTO|1.6B|1600000000|28.15|644,197|-28.81%|33|2023-05-04|15/03/2023||1.15||771600000|2023-02-02|15/12/2022|1.3|1.11|754800000|755180000
2023-02-04 03:30:11|02385|20897|NYSE RLJ|2.04B|2040000000|12.69|1,410,551|-7.71%|39|2023-05-03|15/03/2023||0.04||320210000|2023-02-27|15/12/2022||0.0245||307150000
2023-02-04 03:30:15|02386|16690|NASDAQ MYGN|1.62B|1620000000|19.96|721,019|-18.76%|39|2023-05-04|15/03/2023||-0.1125||174880000|2023-02-23|15/12/2022||-0.17||169470000
2023-02-04 03:30:20|02387|13985|NASDAQ MANT|3.93B|3930000000|95.98|228,934|29.95%|37|2022-11-02|15/09/2022||0.9267||670600000|2022-08-03|15/06/2022|0.55|0.8443|669350000|659310000
2023-02-04 03:30:23|02388|20456|NYSE MTX|2.05B|2050000000|63.15|152,182|-9.35%|39|2023-04-27|15/03/2023||1.35||532100000|2023-02-02|15/12/2022|0.67|1.2|508000000|516300000
2023-02-04 03:30:27|02389|20300|NYSE NHI||||||39|2023-05-09|15/03/2023||0.83||65180000|2023-02-21|15/12/2022||0.83||63540000
2023-02-04 03:30:31|02390|20381|NYSE SJI|4.42B|4420000000|36.09|2,774,865|43.78%|39|2023-05-04|15/03/2023||1.25||750400000|2023-02-23|15/12/2022||0.6067||651700000
2023-02-04 03:30:34|02391|20761|NYSE WLY|2.72B|2720000000|48.85|230,626|-4.46%|38|2023-03-09|15/01/2023||1.06||519900000|2022-12-07|15/10/2022|1.2|1.14|515000000|543200000
2023-02-04 03:30:41|02392|15304|NASDAQ AAWW|2.9B|2900000000|102.16|394,241|27.89%|39|2023-05-03|15/03/2023||2.24||986000000|2023-02-23|15/12/2022||5.41||1270000000
2023-02-04 03:30:44|02393|20443|NYSE EBS|700.93M|700930000|13.97|1,010,620|-68.68%|39|2023-04-27|15/03/2023||-0.1533||244570000|2023-02-23|15/12/2022||0.044||297180000
2023-02-04 03:30:48|02394|16322|NASDAQ IBOC|3B|3000000000|48.31|241,958|16.07%|36|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|1.34||199700000|
2023-02-04 03:30:53|02395|16127|NASDAQ FRME|2.6B|2600000000|43.61|162,982|2.08%|39|2023-04-27|15/03/2023||1.16||179900000|2023-01-26|15/12/2022|1.19|1.16|173110000|179080000
2023-02-04 03:31:00|02396|15309|NASDAQ ARCB|2.12B|2120000000|86.70|220,006|-6.61%|38|2023-05-10|15/03/2023||2.23||1300000000|2023-02-03|15/12/2022|2.45|2.56|1240000000|1250000000
2023-02-04 03:31:06|02397|17114|NASDAQ SASR|1.57B|1570000000|35.06|212,818|-25.61%|38|2023-04-20|15/03/2023||0.7867||123760000|2023-01-26|15/12/2022|0.79|0.92|120940000|127970000
2023-02-04 03:31:10|02398|8154|NYSE GHC|3.22B|3220000000|670.20|20,959|16.39%|39|2023-02-24|15/12/2022||18.84||1050000000|2022-11-02|15/09/2022|15.65|7.9|1010000000|949900000
2023-02-04 03:31:13|02399|20690|NYSE HTH|2.22B|2220000000|34.39|329,805|5.78%|39|2023-04-20|15/03/2023||0.225||292030000|2023-01-26|15/12/2022|0.39|0.265|293230000|306280000
2023-02-04 03:31:17|02400|41181|NYSE CSTM||||||39|2023-04-26|15/03/2023||0.3464||1970000000|2023-02-23|15/12/2022||0.267||1830000000
2023-02-04 03:31:20|02401|20438|NYSE CPK|2.24B|2240000000|126.52|79,302|-5.03%|38|2023-05-02|15/03/2023||2.08||253670000|2023-02-22|15/12/2022||1.41||189370000
2023-02-04 03:31:28|02402|20520|NYSE BDN|1.19B|1190000000|6.91|2,295,837|-46.85%|34|2023-04-19|15/03/2023||-0.04||120820000|2023-02-01|15/12/2022|0.32|-0.01|128980000|116530000
2023-02-04 03:31:32|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
2023-02-04 03:31:36|02404|17572|NASDAQ WSBC|2.28B|2280000000|38.48|155,880|6.62%|39|2023-04-18|15/03/2023||0.81||159770000|2023-01-24|15/12/2022|0.84|0.83|157640000|159540000
2023-02-04 03:31:43|02405|39145|NYSE TRN|2.33B|2330000000|28.74|402,214|-1.3%|39|2023-04-26|15/03/2023||0.4251||759800000|2023-02-21|15/12/2022||0.4844||790780000
2023-02-04 03:31:46|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
2023-02-04 03:31:49|02407|959886|NYSE FCPT|2.42B|2420000000|28.85|460,161|8.99%|30|2023-04-25|15/03/2023||0.27||58640000|2023-02-15|15/12/2022||0.2775||57190000
2023-02-04 03:31:57|02408|39236|NYSE PDM|1.32B|1320000000|10.69|1,164,978|-40.08%|39|2023-04-26|15/03/2023||||147910000|2023-02-08|15/12/2022||0.0317||151500000
2023-02-04 03:32:02|02409|16080|NASDAQ FFBC|2.49B|2490000000|26.24|330,247|4.29%|39|2023-04-20|15/03/2023||0.67||198830000|2023-01-26|15/12/2022|0.73|0.69|213930000|198800000
2023-02-04 03:32:06|02410|21172|NYSE MOGa|2.98B|2980000000|93.45|109,317|23.66%|39|2023-04-28|15/03/2023||1.47||780970000|2023-02-03|15/12/2022|1.25|1.28|760100000|742480000
2023-02-04 03:32:10|02411|17372|NASDAQ TOWN|2.26B|2260000000|31.44|151,191|0.83%|37|2023-04-27|15/03/2023||0.79||193700000|2023-01-26|15/12/2022|0.64|0.71|175300000|179800000
2023-02-04 03:32:14|02412|17098|NASDAQ RUSHA|3.1B|3100000000|56.99|224,137|11.22%|39|2023-04-25|15/03/2023||1.23||1700000000|2023-02-15|15/12/2022||1.5||1820000000
2023-02-04 03:32:18|02413|17118|NYSE SAVE|2.15B|2150000000|19.74|766,088|-8.99%|39|2023-04-27|15/03/2023||-0.468||1340000000|2023-02-06|15/12/2022||0.0338||1390000000
2023-02-04 03:32:22|02414|17186|NASDAQ SKYW|937.59M|937590000|18.53|509,208|-51.19%|39|2023-04-27|15/03/2023||0.07||689860000|2023-02-02|15/12/2022|-0.93|0.09|681250000|711450000
2023-02-04 03:32:26|02415|24283|NYSE ELME|1.68B|1680000000|19.13|366,968|-21.73%|39|2023-04-26|15/03/2023||||56500000|2023-02-16|15/12/2022||-0.04||55870000
2023-02-04 03:32:30|02416|20146|NYSE ARI|1.78B|1780000000|12.67|885,097|-4.16%|39|2023-04-25|15/03/2023||0.3668||73860000|2023-02-08|15/12/2022||0.3478||74250000
2023-02-04 03:32:34|02417|16107|NASDAQ FMBI|2.45B|2450000000|21.51|750,930|3.36%|36|2022-07-26|15/06/2022||0.35||182600000|2022-04-26|15/03/2022||0.32||178700000
2023-02-04 03:32:38|02418|977731|NYSE GMS|2.53B|2530000000|61.04|239,237|19.71%|28|2023-03-02|15/01/2023||1.86||1210000000|2022-12-08|15/10/2022|2.79|2.34|1430000000|1360000000
2023-02-04 03:32:41|02419|17078|NASDAQ ROIC|2.1B|2100000000|15.82|891,912|-13.17%|39|2023-04-26|15/03/2023||0.07||78970000|2023-02-15|15/12/2022||0.0851||78130000
2023-02-04 03:32:49|02420|1122330|NASDAQ CVET|2.94B|2940000000|20.99|1,238,300|19.74%|22|2023-02-23|15/12/2022||0.2843||1200000000|2022-11-03|15/09/2022||0.2654||1220000000
2023-02-04 03:32:53|02421|16306|NASDAQ HTLF|2.16B|2160000000|50.97|140,554|3.01%|38|2023-04-24|15/03/2023||1.29||188960000|2023-01-30|15/12/2022|1.37|1.34|197510000|189580000
2023-02-04 03:32:59|02422|8143|NYSE GNW||||||40|2023-05-02|15/03/2023||0.19||1860000000|2023-02-06|15/12/2022||0.19||1950000000
2023-02-04 03:33:02|02423|278|NASDAQ ODP|2.41B|2410000000|52.59|461,575|21.04%|39|2023-05-03|15/03/2023||1.27||2120000000|2023-02-22|15/12/2022||0.786||2140000000
2023-02-04 03:33:08|02424|945633|NYSE XHR|1.75B|1750000000|14.80|611,508|-13.04%|33|2023-05-04|15/03/2023||0.1267||262920000|2023-03-01|15/12/2022||0.0267||254660000
2023-02-04 03:33:11|02425|41227|NYSE PFSI||||||38|2023-05-04|15/03/2023||1.46||366200000|2023-02-02|15/12/2022|0.71|1.08|340400000|348740000
2023-02-04 03:33:17|02426|1163554|NYSE ETWO|2.28B|2280000000|6.80|1,341,869|-21.93%|15|2023-04-27|15/02/2023||0.0851||180370000|2023-01-09|15/11/2022|0.06|0.04|168000000|168060000
2023-02-04 03:33:28|02427|945068|NYSE UE|1.97B|1970000000|16.09|881,754|-10.36%|32|2023-05-03|15/03/2023||0.09||103290000|2023-02-14|15/12/2022||0.085||98330000
2023-02-04 03:33:32|02428|17071|NASDAQ RNST|2.14B|2140000000|38.23|214,676|7.18%|39|2023-04-25|15/03/2023||0.8375||172460000|2023-01-24|15/12/2022|0.89|0.87|171230000|173580000
2023-02-04 03:33:37|02429|39297|NYSE TWO|1.52B|1520000000|17.590|1,040,096|-19.46%|38|2023-02-08|15/12/2022||0.2073||29300000|2022-11-08|15/09/2022|0.64|0.79|423900000|23640000
2023-02-04 03:33:40|02430|20143|NYSE MFA|1.22B|1220000000|12.050|1,249,557|-33.06%|39|2023-05-09|15/03/2023||0.292||83320000|2023-02-23|15/12/2022||0.254||61420000
2023-02-04 03:33:45|02431|39312|NYSE HOUS|984.23M|984230000|9.03|1,532,492|-44.02%|39|2023-05-04|15/03/2023||-0.33||1270000000|2023-02-23|15/12/2022||0.02||1470000000
2023-02-04 03:33:48|02432|1171969|NYSE COUR|2.37B|2370000000|16.17|578,186|-19.03%|13|2023-05-02|15/03/2023||-0.0807||143410000|2023-02-09|15/12/2022||-0.1168||138140000
2023-02-04 03:33:51|02433|20755|NYSE GTN|1.21B|1210000000|13.24|936,550|-35.7%|39|2023-05-04|15/03/2023||-0.0352||798980000|2023-03-02|15/12/2022||1.77||1040000000
2023-02-04 03:33:57|02434|17386|NASDAQ TRMK|1.88B|1880000000|30.80|324,780|-4.23%|39|2023-04-25|15/03/2023||0.775||196420000|2023-01-24|15/12/2022|-0.56|0.8|191800000|196310000
2023-02-04 03:34:00|02435|102910|NYSE CTRE|1.98B|1980000000|20.51|220,253|2.5%|34|2023-05-04|15/03/2023||0.23||50000000|2023-02-08|15/12/2022||0.24||49030000
2023-02-04 03:34:04|02436|20909|NYSE B|2.33B|2330000000|45.88|187,360|1.35%|39|2023-04-28|15/03/2023||0.4867||333000000|2023-02-17|15/12/2022||0.4861||326120000
2023-02-04 03:34:07|02437|32324|NYSE INT|1.8B|1800000000|29.08|371,435|3.52%|39|2023-04-27|15/03/2023||0.505||12510000000|2023-02-23|15/12/2022||0.48||14500000000
2023-02-04 03:34:10|02438|1064342|NASDAQ AHCO|2.88B|2880000000|21.40|748,183|24.42%|19|2023-05-09|15/03/2023||0.1989||774790000|2023-03-01|15/12/2022||0.3099||788130000
2023-02-04 03:34:17|02439|16951|NASDAQ PRAA|1.61B|1610000000|41.30|199,972|-9.19%|39|2023-05-11|15/03/2023||0.5||222290000|2023-02-27|15/12/2022||0.3625||219130000
2023-02-04 03:34:21|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
2023-02-04 03:34:24|02441|955546|NYSE EPC|2.25B|2250000000|43.71|339,341|-1.82%|32|2023-05-04|15/03/2023||0.4114||554240000|2023-02-08|15/12/2022||0.2081||467900000
2023-02-04 03:34:28|02442|20277|NYSE TDS||||||39|2023-05-04|15/03/2023||0.1411||1390000000|2023-02-24|15/12/2022||-0.2847||1400000000
2023-02-04 03:34:31|02443|20318|NYSE DRH|2.07B|2070000000|9.850|1,513,528|7.89%|39|2023-05-04|15/03/2023||0.04||228390000|2023-02-21|15/12/2022||0.139||247670000
2023-02-04 03:34:37|02444|16759|NASDAQ NTCT|2.3B|2300000000|31.87|482,645|3.54%|39|2023-05-04|15/03/2023||0.5133||231980000|2023-01-26|15/12/2022|1|0.68|269500000|240590000
2023-02-04 03:34:44|02445|20213|NYSE PFS|1.81B|1810000000|24.26|349,412|1.21%|39|2023-04-28|15/03/2023||0.626||136680000|2023-01-27|15/12/2022|0.66|0.63|132330000|135280000
2023-02-04 03:34:50|02446|20424|NYSE AAT|2.22B|2220000000|28.89|282,392|-17.81%|39|2023-04-25|15/03/2023||0.17||107130000|2023-02-07|15/12/2022||0.16||106710000
2023-02-04 03:34:53|02447|24323|NYSE THS|2.65B|2650000000|47.35|342,151|27.9%|39|2023-05-04|15/03/2023||0.3314||870460000|2023-02-13|15/12/2022||1.02||1000000000
2023-02-04 03:35:07|02448|24410|NYSE PRK|2.08B|2080000000|129.71|53,329|-1.14%|36|2023-04-21|15/03/2023||2.35||126400000|2023-01-23|15/12/2022|1.94|2.31|120990000|123390000
2023-02-04 03:35:10|02449|20521|NYSE BGS|1.02B|1020000000|14.23|1,376,561|-54.74%|39|2023-05-04|15/03/2023||0.2742||546680000|2023-02-28|15/12/2022||0.2225||585290000
2023-02-04 03:35:16|02450|17396|NASDAQ ADEA|1.17B|1170000000|11.18|555,616|158.84%|38|2023-02-22|15/12/2022||0.163||184460000|2022-11-14|15/09/2022|-3.72|0.32|210900000|96170000
2023-02-04 03:35:20|02451|17121|NASDAQ SBCF|2.04B|2040000000|33.36|652,642|-6.76%|38|2023-04-27|15/03/2023||0.52||159970000|2023-01-27|15/12/2022|0.56|0.48|137400000|134680000
2023-02-04 03:35:24|02452|16325|NASDAQ ICFI||||||39|2023-05-03|15/03/2023||1.42||476040000|2023-02-28|15/12/2022||1.5||472270000
2023-02-04 03:35:28|02453|20939|NYSE NPO|2.51B|2510000000|120.24|105,885|15.12%|39|2023-05-04|15/03/2023||1.6||283300000|2023-02-23|15/12/2022||1.25||255270000
2023-02-04 03:35:32|02454|20727|NYSE AKR|1.54B|1540000000|15.70|591,134|-18.48%|39|2023-04-26|15/03/2023||-0.01||82270000|2023-02-14|15/12/2022||0.0333||71530000
2023-02-04 03:35:35|02455|1161066|NYSE MSGE|1.82B|1820000000|52.54|259,062|-23.12%|17|2023-05-22|15/03/2023||0.008||492430000|2023-02-09|15/12/2022||1.14||601490000
2023-02-04 03:35:38|02456|101870|NYSE KN|1.78B|1780000000|19.63|781,450|-7.45%|36|2023-04-27|15/03/2023||0.226||182680000|2023-02-09|15/12/2022||0.326||210000000
2023-02-04 03:35:42|02457|954882|NASDAQ LILAK|2.11B|2110000000|9.70|1,241,582|-7.09%|32|2023-05-03|15/03/2023||-0.0034||1120000000|2023-02-22|15/12/2022||0.1454||1170000000
2023-02-04 03:35:46|02458|21222|NYSE CBZ|2.5B|2500000000|49.35|192,051|28.32%|39|2023-04-27|15/03/2023||1.19||407390000|2023-02-16|15/12/2022||-0.213||281560000
2023-02-04 03:35:49|02459|24295|NYSE WOR|3.06B|3060000000|61.68|181,114|14.6%|38|2023-03-21|15/02/2023||0.7733||996500000|2022-12-20|15/11/2022|0.44|0.72|1200000000|1120000000
2023-02-04 03:35:54|02460|989525|NYSE NTB|1.63B|1630000000|33.29|143,803|-10.77%|27|2023-04-26|15/03/2023||1.1||142330000|2023-02-13|15/12/2022||1.15||143260000
2023-02-04 03:35:57|02461|1057998|NASDAQ ILPT|314.07M|314070000|4.79|1,000,719|-78.92%|26|2023-04-26|15/03/2023||0.03||104720000|2023-02-14|15/12/2022||0.35||104220000
2023-02-04 03:36:01|02462|13839|NYSE ATGE|1.98B|1980000000|43.83|298,629|56.65%|39|2023-05-04|15/03/2023||0.9975||353260000|2023-02-02|15/12/2022|1.17|0.88|363300000|355140000
2023-02-04 03:36:05|02463|15520|NASDAQ BANR|2.27B|2270000000|66.44|170,349|10.42%|38|2023-04-19|15/03/2023||1.57||169920000|2023-01-19|15/12/2022|1.58|1.59|172100000|169080000
2023-02-04 03:36:11|02464|21236|NYSE SJW|2.42B|2420000000|79.83|461,289|17.78%|39|2023-04-26|15/03/2023||0.19||133000000|2023-02-22|15/12/2022||1.04||157390000
2023-02-04 03:36:18|02465|8046|NYSE STC|1.4B|1400000000|51.51|221,957|-30.5%|39|2023-04-26|15/03/2023||0.3967||577200000|2023-02-08|15/12/2022||0.8167||628600000
2023-02-04 03:36:22|02466|20515|NYSE ALEX|1.47B|1470000000|20.27|221,349|-9.1%|35|2023-05-04|15/03/2023||0.11|||2023-03-01|15/12/2022||0.2||95400000
2023-02-04 03:36:26|02467|15554|NASDAQ BGCP|1.87B|1870000000|4.370|1,458,201|3.07%|39|2023-05-03|15/03/2023||0.2308||509890000|2023-02-27|15/12/2022||0.1509||416790000
2023-02-04 03:36:29|02468|15357|NYSE ARGO|979.1M|979100000|27.99|159,554|-50.28%|39|2023-05-01|15/03/2023||1.02||469150000|2023-02-13|15/12/2022||-1.67||465850000
2023-02-04 03:36:33|02469|20324|NASDAQ SVC|1.45B|1450000000|8.79|1,053,662|5.9%|39|2023-05-10|15/03/2023||-0.29||427860000|2023-03-01|15/12/2022||-0.2||444870000
2023-02-04 03:36:36|02470|20780|NYSE STAR|824.49M|824490000|9.54|883,671|-60.4%|39|2023-05-04|15/03/2023||-0.1868||37700000|2023-02-23|15/12/2022||-0.0078||41000000
2023-02-04 03:36:43|02471|945634|NYSE DEA|1.7B|1700000000|16.45|914,078|-20.26%|33|2023-05-02|15/03/2023||0.05||68310000|2023-02-27|15/12/2022||0.055||71130000
2023-02-04 03:36:50|02472|15985|NASDAQ EGBN|1.55B|1550000000|48.57|179,430|-18.53%|39|2023-04-19|15/03/2023||1.11||90010000|2023-01-18|15/12/2022|1.32|1.16|90930000|89840000
2023-02-04 03:36:54|02473|20492|NYSE GVA|1.88B|1880000000|43.10|292,754|20.9%|39|2023-05-03|15/03/2023||-0.0475||667130000|2023-02-17|15/12/2022||0.355||740960000
2023-02-04 03:36:58|02474|20496|NYSE KAR||||||39|2023-05-02|15/03/2023||0.1517||380710000|2023-02-15|15/12/2022||0.1558||378280000
2023-02-04 03:37:01|02475|995930|NASDAQ LAUR|1.76B|1760000000|11.24|1,772,064|5.23%|26|2023-05-04|15/03/2023||0.035||231200000|2023-02-23|15/12/2022||0.28||333750000
2023-02-04 03:37:05|02476|20474|NYSE BCEI|5.44B|5440000000|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
2023-02-04 03:37:08|02477|16096|NASDAQ FIBK|3.93B|3930000000|37.59|584,092|3.84%|39|2023-04-27|15/03/2023||1.04||313600000|2023-01-26|15/12/2022|0.85|1.03|300000000|313810000
2023-02-04 03:37:11|02478|15982|NASDAQ EFSC|2.08B|2080000000|55.77|141,906|11.01%|39|2023-04-24|15/03/2023||1.34||146530000|2023-01-23|15/12/2022|1.58|1.35|155710000|143890000
2023-02-04 03:37:15|02479|9231|NASDAQ MDRX|1.89B|1890000000|17.30|1,327,352|-16.63%|39|2023-05-04|15/03/2023||0.2116||151570000|2023-02-23|15/12/2022||0.2836||168840000
2023-02-04 03:37:19|02480|15523|NASDAQ HOPE|1.65B|1650000000|13.78|653,465|-17.14%|39|2023-04-18|15/03/2023||0.434||169050000|2023-01-23|15/12/2022|0.43|0.45|162630000|170250000
2023-02-04 03:37:25|02481|16783|NASDAQ NYMT|1.17B|1170000000|3.160|2,376,201|-13.66%|39|2023-05-04|15/03/2023||0.0067||83070000|2023-02-21|15/12/2022||-0.0092||81580000
2023-02-04 03:37:28|02482|17270|NASDAQ STRA|2.37B|2370000000|97.80|119,481|68.88%|39|2023-05-03|15/03/2023||0.7364||270700000|2023-02-22|15/12/2022||0.93||271680000
2023-02-04 03:37:31|02483|1166007|NYSE AMWL|1.11B|1110000000|4.03|1,566,632|-8.2%|16|2023-05-09|15/03/2023||-0.1972||75070000|2023-03-22|15/12/2022||-0.2552||78090000
2023-02-04 03:37:35|02484|16776|NASDAQ NWBI|1.85B|1850000000|14.59|654,399|5.42%|39|2023-04-19|15/03/2023||0.295||140480000|2023-01-23|15/12/2022|0.27|0.31|144910000|141880000
2023-02-04 03:37:39|02485|15967|NASDAQ ECPG|1.34B|1340000000|57.41|188,183|-13.09%|39|2023-05-03|15/03/2023||1.6||324520000|2023-02-22|15/12/2022||1.47||319580000
2023-02-04 03:37:44|02486|8029|NYSE MHO|1.7B|1700000000|61.91|215,968|18.85%|39|2023-04-26|15/03/2023||2.53||721400000|2023-02-01|15/12/2022|5.15|4.16|1200000000|1030000000
2023-02-04 03:37:47|02487|953810|NYSE GNL|1.55B|1550000000|15.01|663,070|7.14%|32|2023-05-10|15/03/2023||0.01||93680000|2023-03-01|15/12/2022||0.00||93010000
2023-02-04 03:37:51|02488|6423|NASDAQ PTEN|3.44B|3440000000|15.870|2,378,434|52.01%|39|2023-04-27|15/03/2023||0.4341||778510000|2023-02-09|15/12/2022||0.4037||758490000
2023-02-04 03:37:57|02489|17316|NASDAQ TBBK|2B|2000000000|35.72|316,671|17.38%|39|2023-04-27|15/03/2023||0.72||101670000|2023-01-26|15/12/2022|0.71|0.7|102500000|99080000
2023-02-04 03:38:01|02490|15697|NASDAQ CFFN|1.18B|1180000000|8.78|723,255|-19.08%|39|2023-04-27|15/03/2023||0.12||51840000|2023-01-25|15/12/2022|0.12|0.13|51180000|53130000
2023-02-04 03:38:05|02491|20541|NYSE MEI|1.83B|1830000000|50.43|135,961|14.28%|38|2023-03-02|15/01/2023||0.7125||289670000|2022-12-01|15/10/2022|0.75|0.64|316000000|294370000
2023-02-04 03:38:10|02492|942641|NYSE PGRE|1.52B|1520000000|6.45|1,578,213|-27.69%|34|2023-04-26|15/03/2023||0.0067||177500000|2023-02-15|15/12/2022||0.0056||182330000
2023-02-04 03:38:15|02493|20619|NYSE VRE|1.74B|1740000000|17.33|781,573|4.33%|39|2023-05-03|15/03/2023||||75330000|2023-02-22|15/12/2022||-0.1635||80710000
2023-02-04 03:38:19|02494|40978|NASDAQ BLUE|684.44M|684440000|6.65|3,775,821|-2.92%|36|2023-05-03|15/03/2023||-0.52||25200000|2023-02-22|15/12/2022||-0.437||15330000
2023-02-04 03:38:22|02495|103911|NYSE VRTV|1.98B|1980000000|146.72|112,979|65.75%|34|2023-03-02|15/12/2022||5.02||1750000000|2022-11-08|15/09/2022|6.86|4.32|1800000000|1670000000
2023-02-04 03:38:26|02496|20404|NYSE HMN|1.49B|1490000000|36.30|210,375|-8.01%|39|2023-05-02|15/03/2023||0.73||260430000|2023-02-07|15/12/2022||0.3743||252330000
2023-02-04 03:38:29|02497|17195|NASDAQ SMCI|4.46B|4460000000|84.34|1,343,149|114.55%|39|2023-05-02|15/03/2023||1.99||1590000000|2023-01-31|15/12/2022|3.26|2.73|1800000000|1730000000
2023-02-04 03:38:33|02498|20899|NYSE RWT|972.69M|972690000|8.60|1,170,774|-27.61%|39|2023-05-10|15/03/2023||0.2157||64330000|2023-02-09|15/12/2022||0.2183||60660000
2023-02-04 03:38:36|02499|16057|NASDAQ FBNC|1.53B|1530000000|42.97|145,136|0.16%|39|2023-04-25|15/03/2023||0.964||116430000|2023-01-24|15/12/2022|1.08|1.04|98930000|104360000
2023-02-04 03:38:40|02500|8215|NYSE BIG|505.91M|505910000|17.43|1,118,849|-57.68%|37|2023-03-03|15/01/2023||-0.5331||1560000000|2022-12-01|15/10/2022|-2.99|-3.04|1200000000|1210000000
2023-02-04 03:38:48|02501|16709|NASDAQ NBTB|1.77B|1770000000|41.34|190,414|7.68%|39|2023-04-24|15/03/2023||0.88||135060000|2023-01-23|15/12/2022|0.86|0.93|133870000|133640000
2023-02-04 03:38:52|02502|943129|NYSE AVNS|1.48B|1480000000|31.59|221,160|6.87%|34|2023-05-03|15/03/2023||0.3433||205600000|2023-02-21|15/12/2022||0.49||217300000
2023-02-04 03:38:55|02503|1072221|NYSE RCUS|1.49B|1490000000|20.51|1,207,218|-29.95%|25|2023-05-08|15/03/2023||-1.16||23130000|2023-02-22|15/12/2022||-1.15||22590000
2023-02-04 03:39:00|02504|32360|NASDAQ OPK|1.07B|1070000000|1.390|2,619,149|-56.56%|39|2023-05-08|15/03/2023||-0.0975||174320000|2023-02-23|15/12/2022||-0.1117||168210000
2023-02-04 03:39:06|02505|16632|NASDAQ MLAB|1.06B|1060000000|197.87|82,758|-26.85%|35|2023-06-05|15/03/2023||1.76||61400000|2023-02-06|15/12/2022||1.59||56540000
2023-02-04 03:39:10|02506|21107|NYSE DLX|881.27M|881270000|20.43|222,659|-34.58%|39|2023-04-27|15/03/2023||1.17||571200000|2023-02-02|15/12/2022|1.04|1.03|564000000|539400000
2023-02-04 03:39:14|02507|21077|NYSE LZB|1.28B|1280000000|29.80|323,099|-17.36%|38|2023-02-21|15/01/2023||0.6733||560800000|2022-11-30|15/10/2022|1.05|0.85|611000000|598030000
2023-02-04 03:39:17|02508|20439|NYSE CRS|2.48B|2480000000|50.95|328,853|72.59%|39|2023-04-27|15/03/2023||0.5||572450000|2023-01-26|15/12/2022|0.13|0.14|579100000|528000000
2023-02-04 03:39:21|02509|30810|NASDAQ INO|476.52M|476520000|1.910|5,493,224|-46.8%|38|2023-05-10|15/03/2023||-0.17||200000|2023-03-15|15/12/2022||-0.168||336800
2023-02-04 03:39:24|02510|16925|NASDAQ PLUS|1.45B|1450000000|53.73|81,038|17.75%|39|2023-05-24|15/03/2023||0.9433||467330000|2023-02-07|15/12/2022||1.06||499230000
2023-02-04 03:39:31|02511|32380|NASDAQ ATSG|2.04B|2040000000|28.16|354,042|6.51%|39|2023-05-03|15/03/2023||0.562||517830000|2023-03-06|15/12/2022||0.5783||526540000
2023-02-04 03:39:38|02512|31069|NASDAQ SUPN|2.25B|2250000000|41.61|391,620|38.29%|39|2023-05-09|15/03/2023||0.0067||138410000|2023-02-28|15/12/2022||0.6775||180380000
2023-02-04 03:39:41|02513|50909|NASDAQ RILY|1.26B|1260000000|44.23|363,050|-26.25%|34|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-04 03:39:45|02514|20237|NYSE KRA|1.5B|1500000000|46.49|411,501|0.3%|36|2022-07-27|15/06/2022||0.8537||501340000|2022-05-12|15/03/2022||0.4717||429220000
2023-02-04 03:39:50|02515|16958|NASDAQ PRIM|1.39B|1390000000|26.21|248,514|1.98%|39|2023-05-09|15/03/2023||0.0452||1100000000|2023-02-28|15/12/2022||0.8215||1310000000
2023-02-04 03:39:53|02516|15740|NASDAQ CLNE|1.3B|1300000000|5.84|2,153,078|-0.34%|39|2023-05-04|15/03/2023||-0.0032||114310000|2023-03-14|15/12/2022||0.0092||123510000
2023-02-04 03:39:57|02517|17530|NASDAQ WABC|1.52B|1520000000|56.51|183,885|-2.69%|39|2023-04-20|15/03/2023||1.48||82440000|2023-01-19|15/12/2022|1.46|1.45|79620000|78920000
2023-02-04 03:40:01|02518|17389|NASDAQ TRS|1.31B|1310000000|31.32|110,336|-6.76%|39|2023-04-27|15/03/2023||0.47||220420000|2023-02-28|15/12/2022||0.655||211850000
2023-02-04 03:40:05|02519|16171|NASDAQ GEVO|498.48M|498480000|2.150|6,760,249|-26.87%|39|2023-05-11|15/03/2023||-0.0472||4910000|2023-03-09|15/12/2022||-0.0554||1980000
2023-02-04 03:40:09|02520|16392|NYSE CSR||||||50|2023-05-01|15/03/2023||-0.13||67340000|2023-02-28|15/12/2022||-0.07||66890000
2023-02-04 03:40:12|02521|17407|NASDAQ TTMI|1.68B|1680000000|16.39|466,162|19.37%|39|2023-05-03|15/03/2023||0.3443||641630000|2023-02-08|15/12/2022||0.3826||662030000
2023-02-04 03:40:16|02522|15412|NASDAQ ANAT|5.11B|5110000000|190.02|100,863|0.28%|33|2022-08-08|15/06/2022|||||2022-05-03|15/03/2022|4.05||687600000|
2023-02-04 03:40:18|02523|1163662|NYSE PING|2.46B|2460000000|28.50|3,190,078|54.56%|15|2023-02-23|15/12/2022||-0.0777||94330000|2022-11-02|15/09/2022||-0.1034||83550000
2023-02-04 03:40:22|02524|41226|NYSE PBF|5.55B|5550000000|39.60|3,413,253|125.64%|39|2023-04-27|15/03/2023||2.3||8970000000|2023-02-16|15/12/2022||5.15||9720000000
2023-02-04 03:40:26|02525|8930|NYSE DDS|6.92B|6920000000|402.33|144,105|58.97%|38|2023-02-21|15/01/2023||11.6||2140000000|2022-11-10|15/10/2022|10.96|4.96|1540000000|1460000000
2023-02-04 03:40:30|02526|21175|NYSE NNI|3.58B|3580000000|96.44|49,830|13.09%|39|2023-05-08|15/03/2023||1.47||338130000|2023-02-27|15/12/2022||1.57||337040000
2023-02-04 03:40:33|02527|101871|NYSE LADR|1.44B|1440000000|11.43|643,139|-0.95%|36|2023-04-27|15/03/2023||0.295||77510000|2023-02-09|15/12/2022||0.288||72470000
2023-02-04 03:40:36|02528|41260|NYSE ESRT|2.28B|2280000000|8.37|1,052,738|-6.38%|36|2023-04-26|15/03/2023||0.03||169190000|2023-02-15|15/12/2022||0.06||178580000
2023-02-04 03:40:40|02529|20413|NYSE NWN|1.82B|1820000000|51.77|198,567|8.85%|39|2023-05-11|15/03/2023||1.92||369210000|2023-02-24|15/12/2022||1.31||300240000
2023-02-04 03:40:44|02530|16208|NASDAQ GPRE|2.01B|2010000000|33.96|832,891|12.12%|39|2023-05-08|15/03/2023||-0.0074||848540000|2023-02-08|15/12/2022||-0.2262||897560000
2023-02-04 03:40:47|02531|32314|NYSE OII|2.08B|2080000000|20.70|1,155,066|49.78%|39|2023-04-26|15/03/2023||0.1332||509450000|2023-02-23|15/12/2022||0.1787||546500000
2023-02-04 03:40:51|02532|20188|NYSE FCF|1.47B|1470000000|15.75|440,448|-4.26%|40|2023-04-25|15/03/2023||0.2786||122650000|2023-01-24|15/12/2022|0.39|0.42|112340000|113400000
2023-02-04 03:40:55|02533|989521|NYSE ASIX|1.21B|1210000000|43.86|145,826|7.18%|27|2023-05-05|15/03/2023||1.8||460650000|2023-02-17|15/12/2022||1.66||476900000
2023-02-04 03:41:00|02534|16791|NASDAQ OCFC|1.47B|1470000000|24.83|225,557|9.48%|39|2023-04-27|15/03/2023||0.6157||112400000|2023-01-19|15/12/2022|0.67|0.62|134040000|111170000
2023-02-04 03:41:06|02535|16190|NASDAQ GLNG|2.47B|2470000000|23.05|1,087,752|61.64%|39|2023-06-01|15/03/2023||0.3709||63700000|2023-02-28|15/12/2022||0.5361||67820000
2023-02-04 03:41:13|02536|15618|NASDAQ BUSE|1.37B|1370000000|24.89|148,785|-10.05%|37|2023-04-25|15/03/2023||0.698||124070000|2023-01-24|15/12/2022|0.65|0.73|120040000|122960000
2023-02-04 03:41:17|02537|20422|NYSE SXI|1.42B|1420000000|118.54|51,423|21.98%|39|2023-05-02|15/03/2023||1.67||192800000|2023-02-02|15/12/2022|1.74|1.66|187800000|184850000
2023-02-04 03:41:20|02538|1073475|NYSE BRMK|598.15M|598150000|4.50|1,658,837|-50.93%|19|2023-05-08|15/03/2023||0.114||26000000|2023-03-16|15/12/2022||0.12||25920000
2023-02-04 03:41:24|02539|20446|NYSE GBX|1.04B|1040000000|31.68|303,038|-22.96%|39|2023-04-05|15/02/2023||0.4409||786010000|2023-01-06|15/11/2022|0.05|0.54|766500000|779870000
2023-02-04 03:41:27|02540|15557|NYSE BHLB|1.39B|1390000000|31.40|297,316|4.32%|38|2023-04-25|15/03/2023||0.6183||112330000|2023-01-26|15/12/2022|0.64|0.64|117750000|112060000
2023-02-04 03:41:31|02541|20628|NYSE DK|1.79B|1790000000|25.71|1,364,785|49.18%|39|2023-05-08|15/03/2023||0.8915||3170000000|2023-02-27|15/12/2022||0.8784||3530000000
2023-02-04 03:41:35|02542|21241|NYSE AZZ|1.08B|1080000000|43.34|125,558|-10.16%|39|2023-04-21|15/02/2023||0.49||312760000|2023-01-09|15/11/2022|0.88|0.84|373300000|369590000
2023-02-04 03:41:38|02543|15746|NASDAQ CMCO|1.11B|1110000000|38.93|128,400|-10.75%|39|2023-05-31|15/03/2023||0.8296||251590000|2023-02-01|15/12/2022|0.72|0.61|230400000|229330000
2023-02-04 03:41:42|02544|17126|NASDAQ SBSI|1.27B|1270000000|39.61|100,044|-5.1%|39|2023-04-27|15/03/2023||0.8025||68150000|2023-01-27|15/12/2022|0.87|0.85|67610000|69360000
2023-02-04 03:41:45|02545|994248|NYSE LGFb|1.9B|1900000000|8.59|1,140,627|-37.12%|26|2023-05-25|15/03/2023||0.327||989100000|2023-02-09|15/12/2022||-0.0419||887230000
2023-02-04 03:41:48|02546|24332|NYSE TGI|786.52M|786520000|12.08|969,329|-34.88%|39|2023-05-11|15/03/2023||0.206||332630000|2023-02-01|15/12/2022|0.12|0.11|328900000|308090000
2023-02-04 03:41:52|02547|40056|NASDAQ CNOB|972.1M|972100000|24.83|146,199|-24.09%|37|2023-04-27|15/03/2023||0.7825||83640000|2023-01-26|15/12/2022|0.79|0.83|81520000|84350000
2023-02-04 03:41:56|02548|15638|NASDAQ CALM|2.67B|2670000000|54.47|992,064|36.35%|33|2023-03-28|15/02/2023||3.83||777690000|2022-12-28|15/11/2022|4.07|3.85|801700000|765000000
2023-02-04 03:41:59|02549|20869|NYSE GTY|1.65B|1650000000|35.57|334,034|23.16%|39|2023-05-03|15/03/2023||0.29||40440000|2023-02-22|15/12/2022||0.2883||40140000
2023-02-04 03:42:02|02550|16179|NASDAQ GIII|807.31M|807310000|17.00|1,196,759|-37.06%|38|2023-03-23|15/01/2023||0.4237||770730000|2022-11-30|15/10/2022|1.35|1.81|1080000000|1060000000
2023-02-04 03:42:06|02551|20334|NYSE OFG|1.41B|1410000000|29.62|215,116|10.69%|39|2023-04-21|15/03/2023||0.8575||160050000|2023-01-26|15/12/2022|0.97|0.92|168300000|162400000
2023-02-04 03:42:09|02552|15895|NASDAQ DCOM|1.22B|1220000000|31.70|107,768|-7.55%|39|2023-04-27|15/03/2023||0.974||110910000|2023-01-27|15/12/2022|0.99|1|106270000|110840000
2023-02-04 03:42:13|02553|41267|NYSE NBHC|1.66B|1660000000|44.04|333,407|-2.65%|35|2023-04-25|15/03/2023||0.992||110440000|2023-01-24|15/12/2022|0.91|0.83|110660000|108180000
2023-02-04 03:42:17|02554|17322|NASDAQ TCBK|1.75B|1750000000|52.55|68,288|20.06%|39|2023-04-27|15/03/2023||1.13||112670000|2023-01-25|15/12/2022|1.09|1.16|114780000|112590000
2023-02-04 03:42:21|02555|20830|NYSE LTC|1.55B|1550000000|38.31|304,619|12.12%|39|2023-05-08|15/03/2023||0.5073||33590000|2023-02-23|15/12/2022||0.508||33520000
2023-02-04 03:42:24|02556|21218|NYSE AIR|1.76B|1760000000|51.94|212,464|29.01%|38|2023-03-21|15/02/2023||0.76||487410000|2022-12-20|15/11/2022|0.69|0.68|470000000|461730000
2023-02-04 03:42:27|02557|21067|NYSE GFF|2.42B|2420000000|43.01|480,084|99.68%|39|2023-05-04|15/03/2023||0.8025||724620000|2023-01-31|15/12/2022|0.86|0.83|649400000|697120000
2023-02-04 03:42:37|02558|20180|NASDAQ OPI|840.19M|840190000|17.30|396,643|-30.86%|40|2023-05-05|15/03/2023||-0.07||136680000|2023-02-15|15/12/2022||-0.03||136870000
2023-02-04 03:42:42|02559|24393|NYSE NOG|2.68B|2680000000|31.96|1,732,886|30.56%|39|2023-05-04|15/03/2023||2.22||457350000|2023-02-23|15/12/2022||1.74||403540000
2023-02-04 03:42:47|02560|15475|NASDAQ ASTE|1.03B|1030000000|45.52|120,179|-26.62%|39|2023-04-25|15/03/2023||0.52||325700000|2023-02-27|15/12/2022||0.39||313550000
2023-02-04 03:42:51|02561|16073|NASDAQ PFC|906.59M|906590000|25.49|106,710|-16.64%|38|2023-04-18|15/03/2023||0.755||79600000|2023-01-24|15/12/2022|0.71|0.82|76850000|80530000
2023-02-04 03:42:54|02562|17481|NASDAQ VECO|1.09B|1090000000|21.24|393,706|-19.76%|39|2023-05-08|15/03/2023||0.2676||158990000|2023-02-15|15/12/2022||0.3218||161450000
2023-02-04 03:42:58|02563|39252|NYSE BKD|522.12M|522120000|2.800|3,307,578|-46.56%|39|2023-05-08|15/03/2023||-0.37||733600000|2023-02-13|15/12/2022||-0.4067||695970000
2023-02-04 03:43:01|02564|24396|NYSE TMP|1.13B|1130000000|78.47|34,701|-1.54%|36|2023-04-28|15/03/2023||1.49||78500000|2023-01-27|15/12/2022|1.36|1.42|75650000|77600000
2023-02-04 03:43:07|02565|942638|NYSE ENVA|1.68B|1680000000|53.30|204,277|37.48%|34|2023-04-27|15/03/2023||1.74||483350000|2023-02-01|15/12/2022|1.76|1.71|486000000|486030000
2023-02-04 03:43:13|02566|20893|NYSE PRA|1.08B|1080000000|19.96|325,062|-16.24%|39|2023-05-04|15/03/2023||0.16||243750000|2023-02-27|15/12/2022||0.2269||260590000
2023-02-04 03:43:19|02567|15705|NASDAQ CHCO|1.48B|1480000000|99.83|71,573|25.4%|39|2023-04-20|15/03/2023||1.8||69260000|2023-01-24|15/12/2022|2.05|1.87|70580000|69300000
2023-02-04 03:43:23|02568|15404|NASDAQ AMSF|1.06B|1060000000|55.57|86,243|15.21%|39|2023-04-26|15/03/2023||0.57||78960000|2023-02-20|15/12/2022||0.7744||56430000
2023-02-04 03:43:26|02569|15519|NASDAQ BANF|2.82B|2820000000|85.88|89,929|13.75%|39|2023-04-20|15/03/2023||1.75||160160000|2023-01-19|15/12/2022|1.7|1.72|158520000|156160000
2023-02-04 03:43:30|02570|20172|NYSE AGM|1.46B|1460000000|134.72|47,869|9.32%|34|2023-03-09|15/12/2022||2.94||69180000|2022-11-07|15/09/2022|3.07|2.9|70320000|66020000
2023-02-04 03:43:34|02571|15409|NASDAQ AMWD|984.68M|984680000|59.24|101,261|3.97%|38|2023-02-28|15/01/2023||1.78||508500000|2022-11-22|15/10/2022|2.24|1.92|561500000|553710000
2023-02-04 03:43:37|02572|17107|NASDAQ SAFT|1.3B|1300000000|88.27|66,315|2.62%|32|2023-02-22|15/12/2022||1.10|||2022-11-02|15/09/2022|1.13|1.15|217880000|
2023-02-04 03:43:41|02573|20359|NYSE FDP|1.38B|1380000000|28.88|188,892|4.22%|38|2023-02-21|15/12/2022||-0.045||1030000000|2022-11-02|15/09/2022|0.54|0.14|1050000000|1030000000
2023-02-04 03:43:47|02574|15604|NASDAQ BRKL|1.06B|1060000000|13.85|578,079|-19.19%|39|2023-04-26|15/03/2023||0.302||105010000|2023-01-25|15/12/2022|0.39|0.26|89100000|86800000
2023-02-04 03:43:51|02575|24344|NYSE UVV|1.35B|1350000000|55.16|124,146|7%|38|2023-02-08|15/12/2022|||||2022-11-03|15/09/2022|0.88||651000000|
2023-02-04 03:43:54|02576|994247|NASDAQ CNDT|1.03B|1030000000|4.770|794,104|4.15%|27|2023-05-10|15/03/2023||0.05||941500000|2023-02-22|15/12/2022||0.055||991500000
2023-02-04 03:43:57|02577|963703|NYSE GCP|2.37B|2370000000|32.01|650,759|0.34%|28|2023-03-01|15/12/2022||0.16||270500000|2022-11-10|15/09/2022||0.18||277300000
2023-02-04 03:44:01|02578|17257|NASDAQ STBA|1.47B|1470000000|37.63|154,882|21.35%|39|2023-04-20|15/03/2023||0.888||101110000|2023-01-26|15/12/2022|1.03|0.94|105230000|100110000
2023-02-04 03:44:04|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
2023-02-04 03:44:08|02580|20633|NYSE AROC|1.52B|1520000000|9.790|820,135|17.81%|39|2023-05-04|15/03/2023||0.09||220300000|2023-02-23|15/12/2022||0.07||217700000
2023-02-04 03:44:12|02581|13066|NYSE TUP|198.82M|198820000|4.47|1,196,388|-70.5%|40|2023-04-26|15/03/2023||0.1365||266850000|2023-03-01|15/12/2022||0.2244||294400000
2023-02-04 03:44:17|02582|20722|NYSE SAH|2.16B|2160000000|58.96|304,685|18.75%|39|2023-04-27|15/03/2023||1.99||3600000000|2023-02-15|15/12/2022||2.2||3540000000
2023-02-04 03:44:20|02583|20161|NYSE MATV|1.5B|1500000000|27.23|403,521|-6.04%|39|2023-05-03|15/03/2023||0.6967||688400000|2023-02-22|15/12/2022||0.6533||677100000
2023-02-04 03:44:24|02584|20195|NYSE RPT|939.8M|939800000|10.79|427,740|-12.84%|39|2023-05-03|15/03/2023||-0.0044||54760000|2023-02-15|15/12/2022||-0.0202||53100000
2023-02-04 03:44:27|02585|942496|NASDAQ FFWM|912.92M|912920000|16.19|412,464|-37.92%|31|2023-04-25|15/03/2023||0.222||96480000|2023-01-26|15/12/2022|0.35|0.31|81900000|95850000
2023-02-04 03:44:31|02586|16567|NASDAQ MATW|1.17B|1170000000|38.61|139,929|12.04%|39|2023-04-27|15/03/2023||0.635||459050000|2023-01-26|15/12/2022|0.53|0.5|449200000|440600000
2023-02-04 03:44:35|02587|15784|NASDAQ COWN|1.05B|1050000000|38.92|432,402|22.27%|39|2023-04-27|15/03/2023||0.8933||339070000|2023-02-16|15/12/2022||0.5033||337680000
2023-02-04 03:44:39|02588|15433|NASDAQ APOG||||||38|2023-04-13|15/02/2023||0.838||345410000|2022-12-22|15/11/2022|1.07|0.97|368000000|362410000
2023-02-04 03:44:43|02589|21043|NYSE SCS|880.16M|880160000|7.77|775,175|-35.25%|38|2023-03-21|15/02/2023||0.0833||779500000|2022-12-19|15/11/2022|0.2|0.18|826900000|835570000
2023-02-04 03:44:47|02590|15420|NASDAQ ANGO|525.57M|525570000|13.43|510,794|-34.42%|39|2023-03-30|15/02/2023||0.0075||84120000|2023-01-05|15/11/2022|0.01|-0.01|85400000|84380000
2023-02-04 03:44:55|02591|13089|NASDAQ SSP|1.3B|1300000000|15.59|272,046|-24.03%|39|2023-05-05|15/03/2023||-0.0776||553470000|2023-02-24|15/12/2022||0.9216||690720000
2023-02-04 03:44:58|02592|21022|OL FRO||||||35|2023-05-31|15/03/2023||0.8636||369720000|2023-02-28|15/12/2022||1.13||374610000
2023-02-04 03:45:02|02593|20364|NYSE INN|1.07B|1070000000|8.640|573,111|-6.8%|39|2023-05-03|15/03/2023||||182460000|2023-02-27|15/12/2022||-0.07||169680000
2023-02-04 03:45:09|02594|960623|NASDAQ KURA|913.37M|913370000|13.38|931,441|7.04%|29|2023-05-09|15/03/2023||-0.5675||0.00|2023-03-14|15/12/2022||-0.5744||0.00
2023-02-04 03:45:12|02595|39253|NYSE CXW|1.2B|1200000000|10.45|1,044,050|5.13%|39|2023-05-03|15/03/2023||0.14||472900000|2023-02-08|15/12/2022||0.1233||465660000
2023-02-04 03:45:15|02596|1166762|NASDAQ RADI||||||17|2023-05-09|15/03/2023||-0.2964||36590000|2023-02-28|15/12/2022||-0.2999||34370000
2023-02-04 03:45:19|02597|20575|NYSE EIG|1.18B|1180000000|43.38|120,938|14.48%|39|2023-04-26|15/03/2023||0.51||200110000|2023-02-22|15/12/2022||0.8352||197020000
2023-02-04 03:45:26|02598|1127927|NYSE MNRL|1.96B|1960000000|32.50|481,012|46.53%|20|2023-02-22|15/12/2022||0.7023||82590000|2022-11-03|15/09/2022|0.69|0.7178|94210000|80840000
2023-02-04 03:45:30|02599|15518|NYSE BANC|1.07B|1070000000|17.88|323,123|-8.73%|39|2023-04-27|15/03/2023||0.4114||85070000|2023-01-19|15/12/2022|0.45|0.44|80220000|86510000
2023-02-04 03:45:34|02600|16151|NASDAQ GABC|1.2B|1200000000|40.67|53,723|2.99%|39|2023-04-24|15/03/2023||0.85||68080000|2023-01-30|15/12/2022|0.83|0.838|66050000|67720000
2023-02-04 03:45:38|02601|20382|NYSE SMP|902.49M|902490000|41.72|100,024|-11.33%|39|2023-05-03|15/03/2023||0.7567||329980000|2023-02-21|15/12/2022||0.5567||318340000
2023-02-04 03:45:41|02602|16667|NASDAQ MRTN|1.86B|1860000000|22.95|290,667|31.52%|39|2023-04-20|15/03/2023||0.29||305950000|2023-01-24|15/12/2022|0.31|0.31|322580000|318080000
2023-02-04 03:45:45|02603|16442|NYSE KAMN|736.62M|736620000|26.35|220,066|-33.48%|39|2023-05-03|15/03/2023||0.235||181200000|2023-02-28|15/12/2022||0.2533||206000000
2023-02-04 03:45:55|02604|16233|NASDAQ HA|569.64M|569640000|11.08|977,348|-36.47%|39|2023-04-25|15/03/2023||-0.5733||714510000|2023-01-31|15/12/2022|-0.49|-0.69|731040000|733110000
2023-02-04 03:45:58|02605|16004|OTC ENDPQ|21.87M|21870000|0.0959|927,450|-96.88%|39|2023-05-09|15/03/2023||0.259||525000000|2023-02-28|15/12/2022||0.31||568400000
2023-02-04 03:46:02|02606|16353|NASDAQ IMKTA|1.77B|1770000000|93.13|72,954|17.28%|37|2023-02-02|15/12/2022|||||2022-11-23|15/09/2022|3.69||1450000000|
2023-02-04 03:46:06|02607|21094|NYSE TBI|611.51M|611510000|18.76|148,841|-34.24%|39|2023-05-01|15/03/2023||0.1833||515220000|2023-02-01|15/12/2022|0.21|0.52|558000000|560800000
2023-02-04 03:46:10|02608|985716|NYSE GMRE|759.87M|759870000|11.30|546,172|-31.68%|27|2023-05-10|15/03/2023||0.04||35080000|2023-03-08|15/12/2022||0.0275||34640000
2023-02-04 03:46:14|02609|16188|NASDAQ GLDD|456.57M|456570000|6.90|548,261|-49.19%|39|2023-05-02|15/03/2023||0.01||181970000|2023-02-22|15/12/2022||-0.1333||163970000
2023-02-04 03:46:18|02610|17531|NASDAQ WASH|760.94M|760940000|44.29|67,365|-21.87%|38|2023-04-20|15/03/2023||1.07||59400000|2023-01-25|15/12/2022|0.95|1.09|55130000|59680000
2023-02-04 03:46:23|02611|16488|NASDAQ LBAI|1.28B|1280000000|19.78|188,303|5.95%|38|2023-04-26|15/03/2023||0.465||90460000|2023-01-26|15/12/2022|0.51|0.48|89110000|90090000
2023-02-04 03:46:26|02612|1010610|NYSE BTU|3.99B|3990000000|27.760|4,069,546|127.17%|26|2023-04-27|15/03/2023||2.32||1380000000|2023-02-09|15/12/2022||2.08||1370000000
2023-02-04 03:46:30|02613|17129|NASDAQ SCHL|1.54B|1540000000|45.19|203,730|12.13%|38|2023-03-23|15/02/2023|||||2022-12-15|15/11/2022|2.12||587900000|
2023-02-04 03:46:33|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
2023-02-04 03:46:37|02615|1164645|NYSE NTST|1.13B|1130000000|20.32|500,659|-7.13%|15|2023-04-27|15/03/2023||0.03||26270000|2023-03-02|15/12/2022||0.0267||25770000
2023-02-04 03:46:41|02616|40973|NASDAQ ARCT|583.42M|583420000|21.97|491,387|-6.31%|35|2023-02-27|15/12/2022||0.91||70540000|2022-11-09|15/09/2022|-1.33|-1.81|13400000|3420000
2023-02-04 03:46:44|02617|1055312|NYSE CEIX|2.02B|2020000000|57.89|734,889|146.69%|24|2023-05-02|15/03/2023||7.24|||2023-02-07|15/12/2022||3.35||517500000
2023-02-04 03:46:47|02618|17498|NASDAQ VNDA|432.91M|432910000|7.65|640,854|-47.78%|38|2023-02-08|15/12/2022||0.08||67600000|2022-11-02|15/09/2022|0.06|0.1|65320000|71000000
2023-02-04 03:46:54|02619|39106|NASDAQ NXGN|1.28B|1280000000|18.90|508,348|0.75%|39|2023-05-18|15/03/2023||0.28||166410000|2023-01-24|15/12/2022|0.26|0.27|161900000|161580000
2023-02-04 03:46:57|02620|20994|NYSE GEO|1.4B|1400000000|11.610|2,391,208|73.03%|39|2023-05-02|15/03/2023||0.29||606030000|2023-02-15|15/12/2022||0.2533||603960000
2023-02-04 03:47:01|02621|20921|NYSE DHT|1.38B|1380000000|8.470|2,298,205|73.57%|39|2023-05-08|15/03/2023||0.2831||118050000|2023-02-08|15/12/2022||0.3426||117780000
2023-02-04 03:47:04|02622|17116|NASDAQ SATS|1.56B|1560000000|18.79|268,864|-23.68%|39|2023-05-04|15/03/2023||0.2233||475550000|2023-02-23|15/12/2022||0.2915||483250000
2023-02-04 03:47:08|02623|24340|NYSE WMK|2.37B|2370000000|88.02|65,250|45.3%|36|2023-03-13|15/12/2022|||||2022-10-31|15/09/2022|1.07||1150000000|
2023-02-04 03:47:12|02624|39250|NYSE IVR|533.74M|533740000|15.060|739,223|-41.85%|39|2023-05-04|15/03/2023||1.13||44160000|2023-02-21|15/12/2022||0.8591||44490000
2023-02-04 03:47:15|02625|1129434|NYSE PSN||||||20|2023-05-03|15/03/2023||0.4729||1050000000|2023-02-15|15/12/2022||0.544||1070000000
2023-02-04 03:47:18|02626|17264|NASDAQ STFC|2.32B|2320000000|52.01|91,898|0.81%|36|2022-08-04|15/06/2022||-0.06||428800000|2022-05-05|15/03/2022||-0.06||373000000
2023-02-04 03:47:22|02627|20570|NYSE CRK|3.31B|3310000000|11.900|3,986,281|46.37%|39|2023-05-02|15/03/2023||1.01||723190000|2023-02-14|15/12/2022||0.9038||696950000
2023-02-04 03:47:25|02628|17141|NASDAQ SCSC|895.56M|895560000|35.33|91,325|10.2%|39|2023-05-09|15/03/2023||1.02||902500000|2023-02-07|15/12/2022||1.04||938050000
2023-02-04 03:47:29|02629|992963|NYSE RC|1.5B|1500000000|13.46|814,266|-5.01%|27|2023-05-09|15/03/2023||0.4085||162820000|2023-03-14|15/12/2022||0.425||163460000
2023-02-04 03:47:32|02630|17625|NASDAQ ZUMZ|547.3M|547300000|28.08|381,783|-34.88%|34|2023-03-09|15/01/2023||0.4747||263220000|2022-12-01|15/10/2022|0.36|0.165|237590000|225410000
2023-02-04 03:47:37|02631|21115|NYSE GCO|624.82M|624820000|49.46|148,103|-20.39%|38|2023-03-09|15/01/2023||3.17||731050000|2022-12-02|15/10/2022|1.65|1.62|604000000|593730000
2023-02-04 03:47:41|02632|17473|NASDAQ UVSP||||||39|2023-04-26|15/03/2023||0.7567||80200000|2023-01-25|15/12/2022|0.81|0.74|82370000|78350000
2023-02-04 03:47:44|02633|24392|NYSE NHC|955.94M|955940000|61.91|43,719|-3.28%|34|2023-02-17|15/12/2022|||||2022-11-03|15/09/2022|-0.16||270800000|
2023-02-04 03:47:49|02634|41019|NASDAQ TSC|1.03B|1030000000|30.58|298,555|-4.88%|34|2022-07-20|15/06/2022||0.48||72320000|2022-04-27|15/03/2022|0.48|0.4533|68700000|68550000
2023-02-04 03:47:52|02635|16760|NASDAQ NTGR|564.69M|564690000|19.54|135,937|-30.21%|39|2023-04-26|15/03/2023||-0.05||221210000|2023-02-01|15/12/2022|-0.03|-0.08|249100000|243420000
2023-02-04 03:47:56|02636|17244|NASDAQ SRCE|1.25B|1250000000|50.87|44,173|2.77%|38|2023-04-20|15/03/2023||1.2||93210000|2023-01-19|15/12/2022|1.25|1.28|94730000|94200000
2023-02-04 03:47:59|02637|39243|NASDAQ DHC|178.58M|178580000|0.745|4,238,153|-76.05%|39|2023-05-04|15/03/2023||-0.23||335660000|2023-03-01|15/12/2022||-0.22||330970000
2023-02-04 03:48:04|02638|17626|NASDAQ PEBO|842.68M|842680000|30.27|106,121|-8.19%|38|2023-04-25|15/03/2023||0.8583||90620000|2023-01-24|15/12/2022|0.95|0.94|89650000|89170000
2023-02-04 03:48:07|02639|17008|NASDAQ QCRH|916.15M|916150000|54.26|65,277|-3.42%|35|2023-04-25|15/03/2023||1.59||87220000|2023-01-24|15/12/2022|1.83|1.74|86400000|88370000
2023-02-04 03:48:11|02640|15959|NASDAQ EBIX|627.35M|627350000|20.30|505,374|-26.13%|37|2023-05-09|15/03/2023||0.62||251920000|2023-03-02|15/12/2022||0.675||231760000
2023-02-04 03:48:16|02641|17610|NASDAQ ZGNX|1.5B|1500000000|26.68|2,913,513|2.22%|36|2022-08-09|15/06/2022||-0.7833||37840000|2022-05-11|15/03/2022||-0.8967||29360000
2023-02-04 03:48:20|02642|20671|NYSE ARR|1.05B|1050000000|6.42|5,459,636|-29.68%|39|2023-04-26|15/03/2023||0.3031||51510000|2023-02-15|15/12/2022||0.2983||50430000
2023-02-04 03:48:23|02643|15515|NASDAQ NTUS|1.13B|1130000000|32.96|345,918|48.87%|37|2022-10-26|15/09/2022||0.37||123700000|2022-08-01|15/06/2022||0.32||120400000
2023-02-04 03:48:27|02644|16244|NASDAQ HBNC|717.02M|717020000|16.32|158,044|-20.85%|38|2023-04-26|15/03/2023||0.482||64060000|2023-01-25|15/12/2022|0.48|0.51|59460000|65040000
2023-02-04 03:48:31|02645|20938|NYSE NP|537.25M|537250000|32.00|113,309|-31.65%|37|2022-11-02|15/09/2022||0.86||290000000|2022-08-03|15/06/2022||0.7||288000000
2023-02-04 03:48:37|02646|16262|NASDAQ HFWA|1.05B|1050000000|29.89|202,847|20.18%|39|2023-04-27|15/03/2023||0.6398||70440000|2023-01-26|15/12/2022|0.64|0.64|69690000|69090000
2023-02-04 03:48:41|02647|945638|NYSE EFC|850.98M|850980000|13.91|763,366|-20.51%|33|2023-05-04|15/03/2023||0.4499||38070000|2023-02-15|15/12/2022||0.4499||37720000
2023-02-04 03:48:45|02648|17240|NASDAQ SPTN|1.13B|1130000000|31.98|256,164|24.82%|38|2023-05-31|15/03/2023||0.8542||2920000000|2023-02-22|15/12/2022|0.26|0.3286|2300000000|2240000000
2023-02-04 03:48:49|02649|20430|NYSE BHE||||||39|2023-04-26|15/03/2023||0.4918||708200000|2023-02-01|15/12/2022|0.6|0.6|750640000|780500000
2023-02-04 03:48:52|02650|41187|NYSE SPNT|1.2B|1200000000|7.450|473,076|-12.25%|38|2023-02-23|15/12/2022||0.4457|||2022-11-02|15/09/2022|-0.61|0.2|843800000|
2023-02-04 03:48:56|02651|31040|NASDAQ HMST|557M|557000000|29.75|168,140|-38.9%|39|2023-04-24|15/03/2023||0.67||69050000|2023-01-27|15/12/2022|0.45|0.7475|65360000|69500000
2023-02-04 03:49:02|02652|16056|NASDAQ FBMS|772.74M|772740000|32.16|115,854|-11.04%|35|2023-04-21|15/03/2023||0.8131||79160000|2023-01-26|15/12/2022|0.71|0.798|57050000|58850000
2023-02-04 03:49:05|02653|1062592|NYSE BRSP|1B|1000000000|7.790|545,793|-14.11%|25|2023-05-10|15/03/2023||0.256||37850000|2023-02-21|15/12/2022||0.248||37500000
2023-02-04 03:49:10|02654|20273|NYSE SFL|1.3B|1300000000|10.260|818,352|23.61%|39|2023-05-24|15/03/2023||0.2319||176910000|2023-02-28|15/12/2022||0.2926||173860000
2023-02-04 03:49:13|02655|41192|NYSE AHH|1.14B|1140000000|12.87|264,225|-6.06%|36|2023-05-02|15/03/2023||0.0933||55250000|2023-02-14|15/12/2022||0.1025||54260000
2023-02-04 03:49:20|02656|21017|NYSE DRQ|1.06B|1060000000|31.26|302,595|27.7%|39|2023-04-27|15/03/2023||-0.018||93890000|2023-02-28|15/12/2022||-0.0348||89930000
2023-02-04 03:49:24|02657|31077|NASDAQ IDEX||||||36|2023-05-15|15/03/2023||-0.04||84500000|2023-03-31|15/12/2022||-0.08||48800000
2023-02-04 03:49:28|02658|41207|NYSE VTOL|837.69M|837690000|29.94|68,891|-10.63%|39|2023-02-03|15/12/2022||0.27||314200000|2023-02-01|15/09/2023||0.305||317350000
2023-02-04 03:49:31|02659|997801|NYSE PUMP|1.12B|1120000000|9.74|1,124,498|-10.48%|26|2023-05-09|15/03/2023||0.3915||384200000|2023-02-21|15/12/2022||0.3178||350300000
2023-02-04 03:49:35|02660|22586|NYSE GCI|347.91M|347910000|2.470|1,128,549|-55.25%|31|2023-02-23|15/12/2022||0.1592||744500000|2022-11-03|15/09/2022|-0.39|-0.14|717900000|745500000
2023-02-04 03:49:38|02661|993271|NYSE INSW|1.97B|1970000000|40.20|584,575|174.4%|27|2023-05-11|15/03/2023||2.65||279620000|2023-03-09|15/12/2022||3.64||304940000
2023-02-04 03:49:41|02662|101853|NYSE CIO|397.58M|397580000|9.97|307,310|-43.45%|35|2023-05-05|15/03/2023||-0.06||44710000|2023-02-23|15/12/2022||-0.05||45120000
2023-02-04 03:49:45|02663|17569|NASDAQ WRLD|606.94M|606940000|106.45|88,606|-41.22%|39|2023-05-11|15/03/2023||3.68||165570000|2023-01-26|15/12/2022|-0.78|0.55|146500000|151440000
2023-02-04 03:49:51|02664|103922|NYSE DNOW|1.54B|1540000000|13.890|521,685|52.64%|36|2023-05-03|15/03/2023||0.24||568000000|2023-02-16|15/12/2022||0.205||531330000
2023-02-04 03:49:54|02665|16728|NASDAQ NFBK|700.32M|700320000|14.66|139,484|-4.31%|34|2023-04-26|15/03/2023||0.33||42480000|2023-01-26|15/12/2022|0.31|0.355|42560000|44100000
2023-02-04 03:50:00|02666|20491|NYSE GTS||||||36|2022-08-04|15/06/2022|||||2022-05-12|15/03/2022||||
2023-02-04 03:50:03|02667|961054|NASDAQ NCBS|1.04B|1040000000|78.01|48,756|-17.23%|24|2022-07-19|15/06/2022||1.69||69800000|2022-04-19|15/03/2022|1.64|1.61|69740000|69920000
2023-02-04 03:50:06|02668|1024877|NYSE TRTX|693.56M|693560000|9.00|397,148|-27.65%|25|2023-05-02|15/03/2023||0.2656||32500000|2023-02-22|15/12/2022||0.2125||33310000
2023-02-04 03:50:10|02669|20296|NYSE LGFa|2.08B|2080000000|9.11|1,253,651|-38.11%|39|2023-05-25|15/03/2023||0.327||989100000|2023-02-09|15/12/2022||-0.0419||887230000
2023-02-04 03:50:13|02670|20788|NYSE STNG|2.58B|2580000000|50.15|1,397,514|261.57%|39|2023-04-26|15/03/2023||3.18||389760000|2023-02-13|15/12/2022||4.38||456150000
2023-02-04 03:50:17|02671|16915|NASDAQ PLAB|1.19B|1190000000|19.20|611,874|9.53%|37|2023-02-22|15/01/2023||0.46||209000000|2022-12-13|15/10/2022|0.6|0.48|210270000|210000000
2023-02-04 03:50:19|02672|1116151|NASDAQ GOSS|262.03M|262030000|2.780|5,668,762|-67.75%|24|2023-05-16|15/03/2023||-0.5914||0.00|2023-03-24|15/12/2022||-0.6224||0.00
2023-02-04 03:50:24|02673|960553|NASDAQ ABTX|830.94M|830940000|41.63|105,226|-0.62%|29|2023-01-26|15/12/2022||0.8267||86100000|2022-10-27|15/09/2022||0.79||73300000
2023-02-04 03:50:28|02674|20908|NYSE ACCO|606.57M|606570000|6.420|576,955|-19.85%|39|2023-05-03|15/03/2023||0.09||396480000|2023-02-14|15/12/2022||0.3367||507260000
2023-02-04 03:50:36|02675|16843|NASDAQ OSUR|397.24M|397240000|5.470|471,291|-39.22%|39|2023-05-03|15/03/2023||-0.0704||66350000|2023-02-08|15/12/2022||0.0114||97100000
2023-02-04 03:50:40|02676|16305|NASDAQ HTLD|1.29B|1290000000|16.32|271,473|11.48%|39|2023-04-20|15/03/2023||0.2422||323750000|2023-02-03|15/12/2022|0.2|0.2933|354920000|337210000
2023-02-04 03:50:44|02677|40974|NYSE AMBC|733.03M|733030000|16.40|466,001|15.41%|39|2023-05-09|15/03/2023||-0.2933||16120000|2023-03-01|15/12/2022||0.8767||13900000
2023-02-04 03:50:47|02678|15840|NASDAQ CTBI||||||36|2023-04-19|15/03/2023||1.16||59250000|2023-01-18|15/12/2022|1.26|1.23|58510000|59550000
2023-02-04 03:51:00|02679|16248|NYSE HCI|441.96M|441960000|50.46|149,552|-25.79%|39|2023-05-04|15/03/2023||0.145||130950000|2023-03-09|15/12/2022||-0.3167||120400000
2023-02-04 03:51:04|02680|39136|NYSE AAN|474.33M|474330000|15.47|309,424|-27.4%|40|2023-04-25|15/03/2023||0.4583||586740000|2023-02-21|15/12/2022||0.0129||591150000
2023-02-04 03:51:07|02681|8162|NYSE MBI|714.7M|714700000|13.01|345,830|-11.98%|39|2023-05-10|15/03/2023||-0.2767||8750000|2023-02-28|15/12/2022||-0.3067||7970000
2023-02-04 03:51:10|02682|1013389|NYSE GPMT|354.94M|354940000|6.78|650,332|-41.25%|25|2023-05-09|15/03/2023||0.1697||35320000|2023-02-08|15/12/2022||-0.1668||33420000
2023-02-04 03:51:14|02683|1011048|NYSE PLYM|984.68M|984680000|22.74|169,329|-20.9%|25|2023-05-04|15/03/2023||-0.11||48760000|2023-02-23|15/12/2022||-0.14||48780000
2023-02-04 03:51:17|02684|100226|NASDAQ CARA|658.77M|658770000|12.26|351,212|15.88%|35|2023-05-08|15/03/2023||-0.24||20890000|2023-03-15|15/12/2022||-0.3071||16370000
2023-02-04 03:51:20|02685|16088|NASDAQ FFIC|604.16M|604160000|20.27|142,504|-13.49%|37|2023-04-25|15/03/2023||0.38||56930000|2023-01-26|15/12/2022|0.57|0.5|46680000|60010000
2023-02-04 03:51:24|02686|21041|NYSE RAD|206.05M|206050000|3.76|2,563,199|-64.49%|39|2023-04-13|15/02/2023||-0.6331||5640000000|2022-12-21|15/11/2022|-0.14|-0.15|6100000000|5940000000
2023-02-04 03:51:28|02687|7996|NYSE MTW|496.81M|496810000|14.10|209,136|-20.79%|39|2023-05-08|15/03/2023||0.1228||468280000|2023-02-09|15/12/2022||0.2627||565760000
2023-02-04 03:51:31|02688|985778|NASDAQ HONE|638.8M|638800000|13.89|116,779|-1.98%|27|2023-04-26|15/03/2023||0.2533||57600000|2023-01-26|15/12/2022|0.21|0.28|49090000|58500000
2023-02-04 03:51:37|02689|102896|NASDAQ FMBH|686.75M|686750000|33.56|27,085|-16.31%|30|2023-04-26|15/03/2023||0.9767||71630000|2023-01-26|15/12/2022|1.01|0.95|63880000|69160000
2023-02-04 03:51:40|02690|15684|NASDAQ PRDO|1.05B|1050000000|15.62|470,164|46.94%|38|2023-02-22|15/12/2022||0.41||164750000|2022-11-07|15/09/2022|0.32|0.41|168420000|159200000
2023-02-04 03:51:44|02691|16900|NASDAQ PFBC|1.06B|1060000000|74.02|73,732|-7.51%|39|2023-04-18|15/03/2023||2.49||73650000|2023-01-18|15/12/2022|2.71|2.57|76920000|74110000
2023-02-04 03:51:48|02692|15627|NASDAQ CAC|608.69M|608690000|41.79|38,974|-15.2%|37|2023-04-25|15/03/2023||1.03||48220000|2023-01-31|15/12/2022|1.05|1.06|46760000|48660000
2023-02-04 03:51:51|02693|20695|NYSE KOP|735.4M|735400000|35.28|88,528|15.45%|39|2023-05-05|15/03/2023||0.86||450800000|2023-02-22|15/12/2022||0.92||510500000
2023-02-04 03:51:55|02694|8284|NYSE NBR|1.6B|1600000000|170.43|123,782|54.15%|39|2023-05-02|15/03/2023||1.77||767140000|2023-02-07|15/12/2022||-1.1||743640000
2023-02-04 03:51:59|02695|15907|NASDAQ DGII|1.26B|1260000000|35.21|303,908|70.76%|39|2023-05-04|15/03/2023||0.4483||104530000|2023-02-02|15/12/2022|0.48|0.42|109310000|103070000
2023-02-04 03:52:03|02696|16301|NASDAQ HTBK|765.06M|765060000|12.60|191,587|3.79%|36|2023-04-27|15/03/2023||0.3383||55120000|2023-01-26|15/12/2022|0.34|0.34|56990000|54330000
2023-02-04 03:52:07|02697|21162|NYSE GLT|207.41M|207410000|4.64|573,338|-73.53%|39|2023-05-02|15/03/2023||0.06||400900000|2023-02-07|15/12/2022||0.05||397000000
2023-02-04 03:52:10|02698|29673|NYSE SLCA||||||39|2023-04-28|15/03/2023||0.3213||409350000|2023-02-22|15/12/2022||0.315||403450000
2023-02-04 03:52:15|02699|21015|NYSE CMRE|1.26B|1260000000|10.32|590,249|-21.28%|39|2023-05-03|15/03/2023||0.805||253080000|2023-02-03|15/12/2022||0.8193||263340000
2023-02-04 03:52:22|02700|20620|NYSE CLW|663.27M|663270000|39.70|83,308|27.24%|39|2023-04-20|15/03/2023||1.24||517000000|2023-02-07|15/12/2022||0.185||534000000
2023-02-04 03:52:26|02701|1009131|NYSE KREF|1.13B|1130000000|16.39|424,254|-22.4%|26|2023-05-03|15/03/2023||0.4843||45400000|2023-02-07|15/12/2022||0.4939||51630000
2023-02-04 03:52:29|02702|16884|NASDAQ PDFS|1.21B|1210000000|32.31|118,343|11.68%|39|2023-05-11|15/03/2023||0.13||38260000|2023-02-16|15/12/2022||0.11||36540000
2023-02-04 03:52:34|02703|20304|NYSE NX|878.91M|878910000|26.72|135,199|22.57%|38|2023-03-06|15/01/2023||0.355||279570000|2022-12-15|15/10/2022|0.75|0.6|307500000|295350000
2023-02-04 03:52:38|02704|1080117|NYSE CPLG|945M|945000000|15.980|1,640,989|1.72%|20|2022-05-17|15/03/2022|||||2022-03-24|15/12/2021||-0.46|108760000|106000000
2023-02-04 03:52:41|02705|1122391|NASDAQ CLSK|251.71M|251710000|3.51|3,406,046|-44.29%|22|2023-05-18|15/03/2023||-0.5033||39500000|2023-02-09|15/12/2022||-0.6||30170000
2023-02-04 03:52:46|02706|30935|NASDAQ TA|713.86M|713860000|48.06|104,267|11.04%|39|2023-05-09|15/03/2023||0.63||2430000000|2023-02-28|15/12/2022||1.33||2650000000
2023-02-04 03:52:49|02707|16299|NASDAQ HSTM|761.27M|761270000|24.90|107,761|4.05%|39|2023-04-24|15/03/2023||0.0872||69640000|2023-02-21|15/12/2022||0.052||68020000
2023-02-04 03:52:53|02708|29635|NYSE ACRE|675.81M|675810000|12.45|626,719|-13.36%|39|2023-05-02|15/03/2023||0.3796||26870000|2023-02-15|15/12/2022||0.3567||27250000
2023-02-04 03:52:59|02709|16797|NASDAQ OFIX|811.34M|811340000|22.53|384,628|-24.85%|39|2023-05-04|15/03/2023||0.185||111320000|2023-02-27|15/12/2022||0.3233||121860000
2023-02-04 03:53:03|02710|39144|NYSE MRC|1.11B|1110000000|13.300|498,597|73.86%|39|2023-05-04|15/03/2023||0.38||887800000|2023-02-13|15/12/2022||0.28||872200000
2023-02-04 03:53:06|02711|15910|NASDAQ DHIL|570M|570000000|189.00|11,727|4.74%|36|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 03:53:13|02712|1014080|NYSE BY|966.55M|966550000|25.80|98,007|-0.85%|25|2023-04-27|15/03/2023||0.575||85440000|2023-01-26|15/12/2022|0.65|0.59|85720000|84870000
2023-02-04 03:53:16|02713|30655|NYSE APTS|1.61B|1610000000|25.00|1,849,423|46.11%|33|2022-11-07|15/09/2022||-0.51||105830000|2022-08-08|15/06/2022||-0.53||105790000
2023-02-04 03:53:21|02714|989530|NASDAQ ADV|895.12M|895120000|2.80|484,035|-61.96%|16|2023-05-09|15/03/2023||0.0958||979270000|2023-03-14|15/12/2022||0.1459||1070000000
2023-02-04 03:53:24|02715|1080084|NYSE BV|782.4M|782400000|8.40|322,697|-33.86%|22|2023-05-11|15/03/2023||0.0467||715220000|2023-02-07|15/12/2022||-0.06||627720000
2023-02-04 03:53:28|02716|103919|NYSE TMST|918.29M|918290000|20.64|478,938|43.04%|35|2023-05-04|15/03/2023||0.21||311300000|2023-02-23|15/12/2022||-0.26||308100000
2023-02-04 03:53:32|02717|1084932|NASDAQ BRY||||||25|2023-05-10|15/03/2023||0.262||203760000|2023-02-22|15/12/2022||0.306||201700000
2023-02-04 03:53:35|02718|100205|NASDAQ AMRK|886.77M|886770000|37.81|186,233|23.85%|34|2023-05-09|15/03/2023||1.65||2090000000|2023-02-06|15/12/2022||1.77||1950000000
2023-02-04 03:53:38|02719|995702|NASDAQ ANAB|732.97M|732970000|25.78|311,060|-14.32%|27|2023-05-09|15/03/2023||-1.04||1300000|2023-03-06|15/12/2022||-0.9665||4930000
2023-02-04 03:53:42|02720|16445|NASDAQ KELYA|710.77M|710770000|18.73|180,818|10.63%|39|2023-05-11|15/03/2023||0.48||1350000000|2023-02-16|15/12/2022||0.2975||1250000000
2023-02-04 03:53:49|02721|24354|NYSE UTL|852.52M|852520000|53.02|66,507|3.96%|39|2023-04-27|15/03/2023||2.05||189330000|2023-02-02|15/12/2022||0.9033||112530000
2023-02-04 03:53:52|02722|21245|NYSE CPF|665.72M|665720000|24.48|155,464|-14.64%|38|2023-04-26|15/03/2023||0.6||67120000|2023-01-25|15/12/2022|0.74|0.6|67900000|66840000
2023-02-04 03:53:56|02723|16218|NASDAQ GSBC|717.87M|717870000|58.77|22,691|-1.28%|39|2023-04-19|15/03/2023||1.51||61760000|2023-01-23|15/12/2022|1.84|1.64|62280000|62250000
2023-02-04 03:54:01|02724|16906|NASDAQ PGC|685.56M|685560000|38.76|65,111|3.06%|32|2023-04-28|15/03/2023||1.08||63520000|2023-01-27|15/12/2022|1.12|1.12|64850000|64140000
2023-02-04 03:54:04|02725|1012042|NYSE BOC|792.95M|792950000|26.40|100,261|5.64%|22|2022-08-12|15/06/2022||0.04||19520000|2022-05-16|15/03/2022||-0.06||14410000
2023-02-04 03:54:07|02726|1162592|NASDAQ FMTX|957.72M|957720000|20.01|1,423,180|84.25%|15|2023-03-28|15/12/2022||-1.09||0.00|2022-11-11|15/09/2022||-1.06||0.00
2023-02-04 03:54:14|02727|960968|NASDAQ CATC|655.94M|655940000|84.14|39,957|-5.21%|25|2023-04-19|15/03/2023||2.11||51930000|2023-01-24|15/12/2022|1.92|2.05|50950000|50930000
2023-02-04 03:54:17|02728|24439|NYSE AGX|555.27M|555270000|41.04|63,720|7.38%|28|2023-04-12|15/01/2023||0.86||147000000|2022-12-07|15/10/2022|0.56|0.84|117880000|144500000
2023-02-04 03:54:21|02729|16234|NASDAQ HAFC|729.45M|729450000|24.12|144,393|-9.8%|38|2023-04-25|15/03/2023||0.7933||63830000|2023-01-24|15/12/2022|0.93|0.83|72020000|64900000
2023-02-04 03:54:24|02730|48652|NYSE ORC|451.08M|451080000|12.420|910,696|-35.65%|35|2023-04-27|15/03/2023||0.3133||43660000|2023-02-23|15/12/2022||0.3||37870000
2023-02-04 03:54:28|02731|15578|NASDAQ BMRC|496.09M|496090000|31.07|33,500|-15.55%|39|2023-04-24|15/03/2023||0.744||37050000|2023-01-23|15/12/2022|0.81|0.8|35960000|36950000
2023-02-04 03:54:31|02732|987082|NYSE VRS|786.88M|786880000|26.99|423,059|1.47%|24|2022-08-10|15/06/2022||1.03||353530000|2022-05-18|15/03/2022||1||332800000
2023-02-04 03:54:35|02733|20985|NYSE CVI|3.23B|3230000000|32.10|749,826|56.97%|39|2023-05-01|15/03/2023||0.6057||2120000000|2023-02-21|15/12/2022||1.63||2410000000
2023-02-04 03:54:39|02734|15421|NASDAQ ANIK|468.97M|468970000|32.10|97,462|7.72%|39|2023-05-04|15/03/2023||-0.22||38950000|2023-02-23|15/12/2022||-0.24||37710000
2023-02-04 03:54:43|02735|20314|NYSE CLDT|706.33M|706330000|14.20|210,460|4.8%|39|2023-05-02|15/03/2023||-0.02||68960000|2023-02-23|15/12/2022||-0.13||68120000
2023-02-04 03:54:49|02736|1050148|NYSE ECVT|1.43B|1430000000|11.00|744,821|12.59%|25|2023-05-11|15/03/2023||0.1864||199130000|2023-02-23|15/12/2022||0.218||189350000
2023-02-04 03:54:53|02737|17390|NASDAQ TRST|716.35M|716350000|37.60|82,439|10.04%|38|2023-04-24|15/03/2023||1.02||53570000|2023-01-23|15/12/2022|1.1|0.99|53960000|52320000
2023-02-04 03:54:57|02738|15529|NASDAQ BBSI|691.38M|691380000|99.31|48,810|58.36%|39|2023-05-02|15/03/2023||-0.1||263390000|2023-02-28|15/12/2022||1.54||274600000
2023-02-04 03:54:59|02739|1165971|NASDAQ PTVE|2.06B|2060000000|11.58|183,927|10.18%|15|2023-05-03|15/03/2023||0.1805||1420000000|2023-02-15|15/12/2022||0.0715||1510000000
2023-02-04 03:55:03|02740|20841|NYSE SXC|766.47M|766470000|9.230|851,357|23.23%|39|2023-04-26|15/03/2023||0.18|||2023-02-02|15/12/2022|0.14|0.13|514000000|424500000
2023-02-04 03:55:07|02741|1141593|NASDAQ FULC|778.85M|778850000|12.630|771,870|17.71%|21|2023-05-17|15/03/2023||-0.492||1240000|2023-03-02|15/12/2022||-0.4866||1890000
2023-02-04 03:55:13|02742|15952|NASDAQ DXPE|583.96M|583960000|31.12|61,002|8.66%|39|2023-05-09|15/03/2023||0.48||355000000|2023-03-09|15/12/2022||0.16||346000000
2023-02-04 03:55:17|02743|41234|NYSE RMAX|731.62M|731620000|23.74|148,610|-20.73%|39|2023-05-04|15/03/2023||0.4417||87080000|2023-02-16|15/12/2022||0.4606||83470000
2023-02-04 03:55:22|02744|942647|NYSE SCU|561.03M|561030000|9.78|151,815|-48.12%|34|2023-05-03|15/03/2023||0.1936||58850000|2023-02-15|15/12/2022||0.1673||73810000
2023-02-04 03:55:26|02745|24285|NYSE UBA|716.75M|716750000|18.92|127,626|-1.71%|35|2023-03-10|15/01/2023||||36300000|2022-12-15|15/10/2022|0.16|0.24|36100000|34980000
2023-02-04 03:55:29|02746|17521|NASDAQ VSEC|727.15M|727150000|56.81|46,606|15.87%|35|2023-04-26|15/03/2023||0.6967||243000000|2023-03-02|15/12/2022||0.75||237800000
2023-02-04 03:55:32|02747|1165433|NYSE AEVA|419M|419000000|1.91|1,376,921|-62.33%|15|2023-05-11|15/03/2023||-0.1467||3760000|2023-02-22|15/12/2022||-0.1588||3100000
2023-02-04 03:55:36|02748|980196|NASDAQ MSBI|585.19M|585190000|26.42|57,084|-9.15%|28|2023-04-27|15/03/2023||0.872||80650000|2023-01-26|15/12/2022|0.85|0.93|97390000|81930000
2023-02-04 03:55:39|02749|16063|NASDAQ FCBC|540.31M|540310000|33.30|27,853|10.19%|37|2023-04-25|15/03/2023||0.7||37660000|2023-01-24|15/12/2022|0.77|0.8|39810000|38340000
2023-02-04 03:55:43|02750|17022|NASDAQ RBCAA|920.6M|920600000|46.62|14,366|-4.19%|38|2023-04-20|15/03/2023||1.54||111700000|2023-01-27|15/12/2022|0.94|0.94|76200000|73700000
2023-02-04 03:55:47|02751|15794|NASDAQ CPRX|1.68B|1680000000|16.100|2,810,522|184.45%|37|2023-05-10|15/03/2023||0.27||69680000|2023-03-15|15/12/2022||0.202||56850000
2023-02-04 03:55:53|02752|24333|NYSE TPC|479.33M|479330000|9.36|312,648|-19.17%|39|2023-05-03|15/03/2023||-0.0614||900030000|2023-02-23|15/12/2022||-0.0303||974120000
2023-02-04 03:55:57|02753|955845|NYSE SRG|711.61M|711610000|12.70|356,918|34.68%|30|2023-02-28|15/12/2022||||63200000|2022-11-09|15/09/2022|-0.08||23500000|56900000
2023-02-04 03:56:00|02754|960554|NASDAQ ACBI|656.65M|656650000|32.34|96,602|7.26%|27|2022-07-28|15/06/2022||0.49||29500000|2022-04-28|15/03/2022||0.48||29200000
2023-02-04 03:56:09|02755|32395|NASDAQ FOSL|292.36M|292360000|5.64|592,297|-48.96%|39|2023-02-14|15/12/2022|||||2022-11-09|15/09/2022|0.12||436300000|
2023-02-04 03:56:14|02756|16576|NASDAQ MBWM|562.61M|562610000|35.46|32,125|-7%|38|2023-04-18|15/03/2023||1.11||52840000|2023-01-17|15/12/2022|1.37|1.2|58460000|53750000
2023-02-04 03:56:17|02757|24293|NYSE THR|805.18M|805180000|24.00|163,767|33.85%|39|2023-05-25|15/03/2023||0.355||107750000|2023-02-02|15/12/2022|0.52|0.37|122100000|108220000
2023-02-04 03:56:25|02758|1095928|NASDAQ AMTB|997.31M|997310000|29.79|70,714|-13.65%|24|2023-04-27|15/03/2023||0.632||89920000|2023-01-19|15/12/2022|0.55|0.68|106540000|90220000
2023-02-04 03:56:28|02759|20431|NYSE BLX|620.64M|620640000|17.10|77,900|4.4%|39|2023-04-21|15/03/2023||0.61||38800000|2023-02-17|15/12/2022||0.77||43310000
2023-02-04 03:56:32|02760|16779|NASDAQ NWLI|986.82M|986820000|271.40|11,262|29.45%|33|2023-03-03|15/12/2022|||||2022-11-09|15/09/2022|5.98||63620000|
2023-02-04 03:56:36|02761|17356|NASDAQ TITN|1.03B|1030000000|45.80|233,016|52.82%|38|2023-03-30|15/01/2023||1.15||685300000|2022-11-30|15/10/2022|1.83|1.16|668770000|597350000
2023-02-04 03:56:39|02762|20323|NYSE GNK|745.8M|745800000|17.58|921,157|12.05%|31|2023-05-10|15/03/2023||0.2935||62040000|2023-02-28|15/12/2022||0.6605||78120000
2023-02-04 03:56:43|02763|15753|NASDAQ CMTL|463.57M|463570000|16.69|173,926|-15.15%|39|2023-03-08|15/01/2023||-0.0861||133400000|2022-12-08|15/10/2022|0.16|-0.12|131100000|128450000
2023-02-04 03:56:47|02764|20862|NYSE DX|676.25M|676250000|14.62|1,055,825|-9.14%|39|2023-05-03|15/03/2023||0.2833||14790000|2023-01-30|15/12/2022|0.03|0.23|11730000|16150000
2023-02-04 03:56:54|02765|942325|NYSE VVX|1.32B|1320000000|43.26|58,558|-3%|35|2023-05-09|15/03/2023||0.95||940830000|2023-02-28|15/12/2022||0.9||971990000
2023-02-04 03:56:57|02766|17038|NASDAQ RGP|608.78M|608780000|18.10|181,730|3.25%|39|2023-04-05|15/02/2023||0.35||200190000|2023-01-04|15/11/2022|0.51|0.5|200400000|199190000
2023-02-04 03:57:01|02767|52321|NASDAQ AMTX|164.36M|164360000|4.69|581,571|-45.27%|31|2023-05-11|15/03/2023||-0.1668||73930000|2023-03-16|15/12/2022||-0.2987||75490000
2023-02-04 03:57:06|02768|17341|NASDAQ THFF|545.32M|545320000|45.36|41,841|2.95%|37|2023-04-25|15/03/2023||1.3||55040000|2023-02-03|15/12/2022||1.38||55560000
2023-02-04 03:57:09|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
2023-02-04 03:57:15|02770|32348|NASDAQ MGI|1.04B|1040000000|10.81|1,284,379|23.4%|39|2023-05-05|15/03/2023||0.13||323380000|2023-02-14|15/12/2022||0.13||338300000
2023-02-04 03:57:19|02771|20205|NYSE HLX|1.16B|1160000000|7.710|1,594,155|99.22%|39|2023-04-24|15/03/2023||-0.0176||221190000|2023-02-20|15/12/2022||-0.0051||251340000
2023-02-04 03:57:23|02772|15763|NASDAQ CNSL|529.67M|529670000|4.590|325,950|-35.35%|39|2023-05-04|15/03/2023||-0.1103||284090000|2023-02-23|15/12/2022||-0.0723||287250000
2023-02-04 03:57:29|02773|17434|NASDAQ UEIC|320.72M|320720000|25.29|47,374|-25.38%|39|2023-05-04|15/03/2023||0.5667||132870000|2023-02-16|15/12/2022||0.775||130590000
2023-02-04 03:57:32|02774|1163488|NASDAQ ITOS|738.9M|738900000|20.77|338,256|-40.91%|15|2023-05-11|15/03/2023||-0.5767||10540000|2023-03-22|15/12/2022||0.235||41160000
2023-02-04 03:57:36|02775|942324|NYSE LEU|617.07M|617070000|40.60|140,950|2.58%|35|2023-05-09|15/03/2023||0.63||67550000|2023-03-29|15/12/2022||0.825||89950000
2023-02-04 03:57:45|02776|1168785|NASDAQ VIEW||||||14|2023-05-30|15/12/2022||-0.29||46000000|2023-05-10|15/03/2023||-0.25||33900000
2023-02-04 03:57:49|02777|20936|NYSE MOV|820.52M|820520000|36.82|147,434|-0.51%|38|2023-03-30|15/01/2023||1.18||217200000|2022-11-22|15/10/2022|1.31|1.21|211400000|225600000
2023-02-04 03:57:53|02778|20678|NYSE BZH|461.99M|461990000|15.41|283,645|-14.91%|39|2023-05-04|15/03/2023||0.6533||436300000|2023-02-02|15/12/2022|0.8|0.74|444900000|456060000
2023-02-04 03:58:00|02779|20569|NYSE FBRT|1.23B|1230000000|14.890|267,722|12.21%|39|2023-05-03|15/03/2023||0.36||59580000|2023-02-22|15/12/2022||0.355||56820000
2023-02-04 03:58:04|02780|15451|NASDAQ AROW||||||33|2023-04-25|15/03/2023||0.8||39150000|2023-01-30|15/12/2022|0.73|0.8|37740000|39090000
2023-02-04 03:58:07|02781|21062|NYSE DCO|683.18M|683180000|56.34|42,831|32.5%|39|2023-05-04|15/03/2023||0.62||178960000|2023-03-02|15/12/2022||0.73||185200000
2023-02-04 03:58:11|02782|20444|NYSE ETD|769.55M|769550000|30.50|330,306|23.31%|39|2023-04-27|15/03/2023||0.6851||191000000|2023-01-25|15/12/2022|1.1|0.89|203200000|207750000
2023-02-04 03:58:15|02783|16875|NASDAQ CNXN|1.36B|1360000000|51.67|55,414|19.58%|39|2023-05-04|15/03/2023||0.745||753650000|2023-02-09|15/12/2022||0.815||761570000
2023-02-04 03:58:19|02784|1073417|NASDAQ BFST||||||25|2023-04-25|15/03/2023||0.625||63380000|2023-01-25|15/12/2022|0.66|0.6033|64340000|61670000
2023-02-04 03:58:22|02785|20837|NASDAQ ROCC|1.55B|1550000000|42.15|371,822|27.69%|37|2023-05-03|15/03/2023||2.67||267030000|2023-03-06|15/12/2022||2.78||266850000
2023-02-04 03:58:26|02786|16099|NASDAQ FISI||||||38|2023-04-26|15/03/2023||0.87||54320000|2023-01-30|15/12/2022|0.7827|0.8133|54090000|53920000
2023-02-04 03:58:29|02787|954881|NASDAQ LILA|2.11B|2110000000|9.69|271,075|-8.58%|32|2023-05-03|15/03/2023||0.0678||1120000000|2023-02-22|15/12/2022||0.2265||1170000000
2023-02-04 03:58:33|02788|20238|NYSE LL||||||39|2023-05-02|15/03/2023||-0.02||261300000|2023-02-28|15/12/2022||0.08||267600000
2023-02-04 03:58:36|02789|20887|NYSE NPTN|859.56M|859560000|16.01|855,978|5.05%|37|2022-11-03|15/09/2022||0.12||100230000|2022-07-25|15/06/2022|0.15|0.0475|95010000|92610000
2023-02-04 03:58:41|02790|16240|NASDAQ HAYN|686.46M|686460000|55.25|86,315|49.16%|39|2023-05-04|15/03/2023||0.9933||140420000|2023-02-02|15/12/2022|0.61|0.66|132700000|127100000
2023-02-04 03:58:45|02791|1050737|NASDAQ RYTM|1.61B|1610000000|28.63|611,108|316.13%|25|2023-05-03|15/03/2023||-0.8125||10480000|2023-03-08|15/12/2022||-0.8089||7230000
2023-02-04 03:58:48|02792|1163484|NASDAQ ANNX|338.18M|338180000|7.10|171,106|-2.34%|17|2023-05-15|15/03/2023||-0.5523||0.00|2023-03-23|15/12/2022||-0.527||0.00
2023-02-04 03:58:52|02793|1054801|NASDAQ CBTX|717.24M|717240000|29.25|5,324,146|2.45%|25|2023-04-27|15/03/2023||0.78||119040000|2023-01-27|15/12/2022|0.6385|0.724|126250000|120090000
2023-02-04 03:58:56|02794|15403|NASDAQ AMSC|155.26M|155260000|5.31|193,296|-32.61%|33|2023-06-07|15/03/2023||-0.165||30690000|2023-02-01|15/12/2022|-0.34|-0.25|23900000|23990000
2023-02-04 03:58:59|02795|15555|NASDAQ BGFV|225.23M|225230000|10.43|325,388|-44.55%|39|2023-05-02|15/03/2023||0.28||252780000|2023-02-28|15/12/2022||0.13||244680000
2023-02-04 03:59:03|02796|20414|NYSE OLP||||||31|2023-05-09|15/03/2023||0.145||21250000|2023-03-10|15/12/2022||0.345||21200000
2023-02-04 03:59:07|02797|15795|NASDAQ CPSI|425M|425000000|29.87|76,963|7.56%|39|2023-05-04|15/03/2023||0.735||85760000|2023-02-09|15/12/2022||0.585||82080000
2023-02-04 03:59:11|02798|29677|NYSE TDW|2.21B|2210000000|43.70|766,620|206.67%|39|2023-05-15|15/03/2023||0.23||154300000|2023-03-02|15/12/2022||0.1967||196200000
2023-02-04 03:59:16|02799|20379|NYSE REX|575.28M|575280000|33.12|115,538|2.57%|30|2023-03-23|15/01/2023||0.36||207230000|2022-12-01|15/10/2022|0.18|0.12|220280000|210000000
2023-02-04 03:59:19|02800|1152340|NASDAQ ALRS|415.34M|415340000|20.78|34,684|-27.11%|21|2023-04-26|15/03/2023||0.56||55350000|2023-01-25|15/12/2022|0.53|0.58|52480000|56400000
2023-02-04 03:59:22|02801|16110|NASDAQ FMNB|500M|500000000|14.68|135,640|-15.29%|33|2023-04-26|15/03/2023||0.2567||51830000|2023-01-25|15/12/2022|0.39|0.4367|37630000|41370000
2023-02-04 03:59:28|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
2023-02-04 03:59:31|02803|24290|NYSE TR|3.24B|3240000000|46.92|130,978|46.76%|29|2023-04-25|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-04 03:59:35|02804|20760|NYSE IPI||||||39|2023-05-01|15/03/2023||1.2||85560000|2023-02-28|15/12/2022||0.9385||70590000
2023-02-04 03:59:42|02805|31044|NASDAQ HTBI|437.37M|437370000|28.22|42,356|-9.67%|37|2023-04-26|15/03/2023||0.715||50710000|2023-01-24|15/12/2022|0.9|0.7175|46000000|42490000
2023-02-04 03:59:49|02806|41263|NYSE HY|559.65M|559650000|33.18|52,519|-19.45%|39|2023-05-02|15/03/2023||0.16||938900000|2023-02-21|15/12/2022||-0.225||895260000
2023-02-04 03:59:53|02807|20508|NYSE OPY|516.34M|516340000|47.09|69,588|11.93%|33|2023-04-28|15/03/2023|||||2023-01-27|15/12/2022|1.87||313600000|
2023-02-04 03:59:58|02808|1152813|NASDAQ OPRT|253.92M|253920000|7.65|267,318|-54.76%|18|2023-05-18|15/03/2023||0.3718||267430000|2023-03-02|15/12/2022||0.2509||258750000
2023-02-04 04:00:01|02809|21200|NYSE EBF|553.16M|553160000|21.39|92,364|13.78%|31|2023-04-24|15/02/2023||0.36||102700000|2022-12-19|15/11/2022|0.44|0.42|110250000|110200000
2023-02-04 04:00:04|02810|16319|NASDAQ IBCP|485.34M|485340000|23.04|88,382|-4.83%|37|2023-04-24|15/03/2023||0.6675||53380000|2023-01-26|15/12/2022|0.71|0.74|52070000|54950000
2023-02-04 04:00:11|02811|16169|NASDAQ GERN|1.45B|1450000000|3.2200|8,300,353|225.25%|39|2023-05-08|15/03/2023||-0.12||50000|2023-03-09|15/12/2022||-0.1233||124500
2023-02-04 04:00:18|02812|16653|NASDAQ MOFG|500.73M|500730000|32.05|35,295|1.62%|39|2023-04-27|15/03/2023||1||56460000|2023-01-26|15/12/2022|1.02|1.08|54500000|57480000
2023-02-04 04:00:22|02813|20228|NYSE EVC|597.42M|597420000|7.010|218,482|20.45%|39|2023-05-04|15/03/2023||0.0767||213530000|2023-03-02|15/12/2022||0.19||261560000
2023-02-04 04:00:27|02814|961630|NASDAQ EQBK|499.82M|499820000|31.36|53,940|-3.48%|29|2023-04-18|15/03/2023||0.828||50450000|2023-01-25|15/12/2022|0.72|0.83|50360000|51310000
2023-02-04 04:00:30|02815|1141597|NYSE AMK|2.02B|2020000000|27.26|98,430|15.51%|21|2023-05-09|15/03/2023||0.4923||135340000|2023-02-09|15/12/2022||0.4363||119860000
2023-02-04 04:00:36|02816|29706|NYSE USM|2.06B|2060000000|24.11|335,485|-23.63%|39|2023-05-04|15/03/2023||0.3043||1080000000|2023-02-24|15/12/2022||-0.2257||1080000000
2023-02-04 04:00:42|02817|989654|NASDAQ CSTR|388.11M|388110000|17.71|58,672|-16.66%|27|2023-04-27|15/03/2023||0.4324||30860000|2023-01-20|15/12/2022|0.47|0.49|31240000|31250000
2023-02-04 04:00:45|02818|16102|NASDAQ FLIC|400.38M|400380000|17.67|67,677|-20.19%|39|2023-05-03|15/03/2023||0.47||31900000|2023-01-26|15/12/2022|0.44|0.49|30680000|32130000
2023-02-04 04:00:49|02819|24385|NYSE FSP|323.13M|323130000|3.090|873,353|-44.32%|39|2023-05-02|15/03/2023||-0.07||37500000|2023-02-14|15/12/2022||-0.07||37760000
2023-02-04 04:00:52|02820|1097534|NASDAQ BFC|739.2M|739200000|81.87|20,074|15.95%|25|2023-04-18|15/03/2023||1.64||37900000|2023-01-17|15/12/2022|1.43|1.7|34520000|36450000
2023-02-04 04:00:57|02821|13868|||||||36|2022-08-02|15/06/2022||0.07|||2022-05-12|15/03/2022||0.08||
2023-02-04 04:00:59|02822|1131006|NASDAQ FREE|163.31M|163310000|3.89|336,435|-57.63%|17|2023-05-11|15/03/2023||0.034||137620000|2023-03-14|15/12/2022||0.0025||138930000
2023-02-04 04:01:03|02823|15430|NASDAQ APEI||||||39|2023-05-09|15/03/2023||0.0933||156700000|2023-02-28|15/12/2022||-0.1175||152650000
2023-02-04 04:01:08|02824|103918|NYSE RYAM|475.95M|475950000|7.430|615,325|32.44%|34|2023-02-22|15/12/2022||0.115||440040000|2022-11-01|15/09/2022|0.28|0.1|466000000|420430000
2023-02-04 04:01:12|02825|15489|NASDAQ ATNI|747.25M|747250000|48.10|42,808|28.78%|39|2023-04-26|15/03/2023||-0.0033||190880000|2023-02-22|15/12/2022||0.0553||184680000
2023-02-04 04:01:15|02826|30667|NYSE BHB|480.14M|480140000|32.07|27,227|7.91%|30|2023-04-20|15/03/2023||0.81||40480000|2023-01-19|15/12/2022|0.83|0.83|41180000|41150000
2023-02-04 04:01:19|02827|1010658|NASDAQ NESR|664.2M|664200000|7.27|225,160|-27.81%|25|2023-05-04|15/03/2023||0.17||271600000|2023-02-28|15/12/2022||0.23||251300000
2023-02-04 04:01:23|02828|1052915|NASDAQ MBIN|1.33B|1330000000|30.79|55,249|-0.36%|25|2023-04-27|15/03/2023||1.01||109100000|2023-01-30|15/12/2022|1.12|1.07|118390000|111400000
2023-02-04 04:01:26|02829|1096115|NASDAQ GRTS||||||24|2023-05-04|15/03/2023||-0.3599||3740000|2023-03-09|15/12/2022||-0.3439||2910000
2023-02-04 04:01:29|02830|1056239|NASDAQ MVBF|307.96M|307960000|24.41|23,512|-38.67%|25|2023-05-01|15/03/2023||0.6233||48580000|2023-02-16|15/12/2022||0.5133||40650000
2023-02-04 04:01:32|02831|1166009|NASDAQ DYN|729.74M|729740000|14.00|308,636|112.77%|12|2023-05-03|15/03/2023||-0.8867||0.00|2023-03-02|15/12/2022||-0.8482||0.00
2023-02-04 04:01:36|02832|15394|NASDAQ AMNB|384.43M|384430000|36.23|14,117|-3.98%|39|2023-04-20|15/03/2023||0.9||29600000|2023-01-19|15/12/2022|0.76|0.87|27900000|29200000
2023-02-04 04:01:39|02833|48378|NYSE CPS|290.15M|290150000|17.07|207,309|-11.05%|38|2023-05-02|15/03/2023||-0.64||663000000|2023-02-16|15/12/2022||-0.49||673900000
2023-02-04 04:01:43|02834|17436|NASDAQ UFCS|797.75M|797750000|31.66|65,938|33.42%|39|2023-05-10|15/03/2023||0.52||242600000|2023-02-15|15/12/2022||0.5548||242600000
2023-02-04 04:01:46|02835|1166231|NASDAQ ATHA|140.35M|140350000|3.71|336,617|-61.22%|13|2023-05-11|15/03/2023||-0.7202||0.00|2023-03-23|15/12/2022||-0.654||0.00
2023-02-04 04:01:50|02836|8233|NYSE HOV||||||38|2023-03-09|15/01/2023|||||2022-12-08|15/10/2022|7.24||886800000|814300000
2023-02-04 04:01:54|02837|15675|NASDAQ CCNE|521.21M|521210000|24.78|70,804|-8.49%|36|2023-04-17|15/03/2023||0.73||59400000|2023-01-19|15/12/2022|0.7|0.74|60250000|59600000
2023-02-04 04:01:57|02838|21078|NYSE MCS|489.32M|489320000|15.56|223,268|-7.1%|39|2023-05-04|15/03/2023||-0.155||153700000|2023-03-02|15/12/2022||-0.05||163690000
2023-02-04 04:02:05|02839|17193|NASDAQ SMBC|461.64M|461640000|50.02|25,437|-7.06%|31|2023-04-24|15/03/2023||1.41||39270000|2023-01-30|15/12/2022|1.26|1.34|33710000|34550000
2023-02-04 04:02:08|02840|24419|NASDAQ ALT|745.05M|745050000|15.16|1,466,251|102.95%|37|2023-05-16|15/03/2023||-0.562||0.00|2023-03-30|15/12/2022||-0.5014||28860
2023-02-04 04:02:12|02841|15885|NASDAQ CZNC|362.09M|362090000|23.36|17,971|-6.67%|28|2023-04-20|15/03/2023||0.43||27640000|2023-01-27|15/12/2022|0.5|0.48|28400000|27700000
2023-02-04 04:02:16|02842|24294|NYSE VPG|595.21M|595210000|43.92|50,484|38.37%|39|2023-05-09|15/03/2023||0.57||94450000|2023-02-14|15/12/2022||0.62||92090000
2023-02-04 04:02:19|02843|20269|NYSE NPK|538.69M|538690000|76.10|21,915|-7.23%|35|2023-04-28|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-04 04:02:23|02844|951005|NASDAQ VKTX|697.87M|697870000|9.100|3,557,586|165.31%|30|2023-05-10|15/03/2023||-0.2392||0.00|2023-02-08|15/12/2022||-0.2321||0.00
2023-02-04 04:02:26|02845|958117|NYSE BNED|117.3M|117300000|2.220|501,198|-61.79%|31|2023-03-07|15/01/2023||-0.18||434370000|2022-12-06|15/10/2022|0.42|0.85|617100000|675000000
2023-02-04 04:02:30|02846|24384|NYSE UVE|388.43M|388430000|12.75|201,086|-24.69%|36|2023-04-25|15/03/2023||0.9||436130000|2023-02-21|15/12/2022||-0.4891||439260000
2023-02-04 04:02:33|02847|15917|NASDAQ DJCO|426.65M|426650000|309.00|2,406|0.54%|24|2023-02-10|15/12/2022|||||2022-12-16|15/09/2022|-32.55||19210000|
2023-02-04 04:02:37|02848|24421|NYSE WSR||||||39|2023-05-02|15/03/2023||0.2267||35920000|2023-02-28|15/12/2022||0.165||35630000
2023-02-04 04:02:43|02849|101926|NASDAQ TRUE|264.34M|264340000|3.000|611,934|-10.45%|35|2023-05-09|15/03/2023||-0.13||41270000|2023-02-16|15/12/2022||-0.138||40300000
2023-02-04 04:02:46|02850|15779|NASDAQ CONN|265.55M|265550000|11.09|440,003|-51.99%|38|2023-03-28|15/01/2023||-0.79||333720000|2022-12-06|15/10/2022|-0.78|-0.37|321200000|326110000
2023-02-04 04:02:54|02851|16837|NASDAQ OSBC|785.84M|785840000|17.63|164,373|27.2%|35|2023-04-26|15/03/2023||0.496||70050000|2023-01-25|15/12/2022|0.52|0.51|64100000|70430000
2023-02-04 04:02:58|02852|52891|NASDAQ CARE|408.9M|408900000|16.96|51,790|10.63%|24|2023-04-26|15/03/2023||0.5969||44530000|2023-01-26|15/12/2022|0.65|0.61|47060000|44610000
2023-02-04 04:03:02|02853|16443|NASDAQ KBAL|272.84M|272840000|7.46|133,049|-22.93%|39|2023-05-02|15/03/2023||0.1333||189230000|2023-02-02|15/12/2022|0.08|0.1|183000000|178300000
2023-02-04 04:03:08|02854|15987|NYSE EGLE|769.42M|769420000|56.27|217,779|25.66%|33|2023-05-10|15/03/2023||0.7224||72810000|2023-03-02|15/12/2022||3.09||120360000
2023-02-04 04:03:12|02855|24339|NYSE WTI|835.82M|835820000|5.840|2,915,904|32.73%|39|2023-05-03|15/03/2023||0.35||216500000|2023-03-01|15/12/2022||0.08||195350000
2023-02-04 04:03:16|02856|16890|NASDAQ ALTO|259.6M|259600000|3.450|899,646|-31%|39|2023-05-09|15/03/2023||-0.01||342750000|2023-03-01|15/12/2022||-0.0433||340690000
2023-02-04 04:03:19|02857|50840|NASDAQ GNUS|229.47M|229470000|0.7200|1,509,508|-10.43%|27|2023-05-16|15/03/2023||||18620000|2023-03-01|15/12/2022||-0.02||22450000
2023-02-04 04:03:23|02858|17099|NASDAQ RUSHB|3.35B|3350000000|61.56|17,968|28.65%|39|2023-04-25|15/03/2023||1.23||1700000000|2023-02-15|15/12/2022||1.5||1820000000
2023-02-04 04:03:26|02859|6385|NASDAQ RBBN|647.27M|647270000|3.850|651,008|-11.29%|39|2023-04-26|15/03/2023||-0.0025||185710000|2023-02-15|15/12/2022||-0.005||229170000
2023-02-04 04:03:32|02860|16865|NASDAQ FRPH|546.13M|546130000|57.76|10,701|4.98%|36|2023-03-08|15/12/2022|||||2022-11-07|15/09/2022|0.05||9290000|
2023-02-04 04:03:36|02861|100234|NASDAQ LE|311.54M|311540000|9.44|240,543|-45.21%|35|2023-03-21|15/01/2023||0.03||517300000|2022-12-01|15/10/2022|-0.14|0.28|371000000|397610000
2023-02-04 04:03:40|02862|15670|NASDAQ CCBG|568.9M|568900000|33.54|30,941|21.52%|39|2023-04-24|15/03/2023||0.805||59440000|2023-01-24|15/12/2022|0.68|0.75|59080000|58290000
2023-02-04 04:03:43|02863|17221|NASDAQ FRST|301.4M|301400000|12.22|39,441|-17.38%|36|2023-04-27|15/03/2023||0.285||36180000|2023-01-26|15/12/2022|0.12|0.28|28230000|31790000
2023-02-04 04:03:47|02864|20321|NYSE AUD|50.48M|50480000|0.347|967,244|-84.71%|39|2023-05-08|15/03/2023||-0.14||264700000|2023-02-22|15/12/2022||0.07||344130000
2023-02-04 04:03:51|02865|24343|NYSE TRC|541.65M|541650000|20.38|41,387|23.07%|32|2023-03-02|15/12/2022||0.01||11970000|2022-11-07|15/09/2022|0.38|0.16|31480000|22540000
2023-02-04 04:03:56|02866|16072|NASDAQ CIVB|354.65M|354650000|22.56|32,767|-5.47%|35|2023-04-28|15/03/2023||0.795||40330000|2023-02-07|15/12/2022||0.7517||38770000
2023-02-04 04:04:00|02867|16513|NASDAQ EGIO||||||39|2023-04-27|15/03/2023||-0.0867||104630000|2023-02-08|15/12/2022||-0.0914||110670000
2023-02-04 04:04:03|02868|1008646|NYSE WTTR|1.04B|1040000000|8.370|661,706|11.75%|26|2023-05-09|15/03/2023||0.2467||411530000|2023-02-28|15/12/2022||0.2402||387930000
2023-02-04 04:04:06|02869|15962|NASDAQ EBTC|433.92M|433920000|36.15|16,454|-9.4%|25|2023-04-20|15/03/2023|||||2023-01-26|15/12/2022|1.01||50230000|
2023-02-04 04:04:12|02870|962332|NASDAQ SMBK|475.74M|475740000|28.17|40,444|6.58%|27|2023-04-25|15/03/2023||0.71||44930000|2023-01-23|15/12/2022|0.77|0.74|44730000|44950000
2023-02-04 04:04:16|02871|41330|NASDAQ TIPT|550.68M|550680000|15.190|72,866|17.12%|30|2023-03-15|15/12/2022|||||2022-11-02|15/09/2022|0.38||363500000|
2023-02-04 04:04:21|02872|16048|NASDAQ EZPW|525.93M|525930000|9.340|763,549|39.4%|39|2023-05-03|15/03/2023||0.175||240080000|2023-02-01|15/12/2022|0.28|0.2|264330000|248140000
2023-02-04 04:04:25|02873|20335|NYSE OIS|536.14M|536140000|8.420|520,839|28.35%|39|2023-04-26|15/03/2023||0.03||198500000|2023-02-15|15/12/2022||0.0425||198630000
2023-02-04 04:04:29|02874|15613|NASDAQ BSRR|320.66M|320660000|21.43|30,226|-19.65%|39|2023-04-24|15/03/2023||0.67||36840000|2023-01-30|15/12/2022|0.47|0.7117|37020000|37190000
2023-02-04 04:04:33|02875|32536|NASDAQ ANIP|728.29M|728290000|44.67|73,498|17.12%|38|2023-05-09|15/03/2023||0.53||80900000|2023-03-02|15/12/2022||0.7025||85210000
2023-02-04 04:04:39|02876|13954|NYSE RES|1.97B|1970000000|9.270|1,312,573|39.19%|39|2023-04-26|15/03/2023||0.2597||422800000|2023-01-25|15/12/2022|0.41|0.29|482000000|457480000
2023-02-04 04:04:42|02877|20373|NYSE NAT||||||39|2023-05-17|15/03/2023||0.2117||101020000|2023-02-21|15/12/2022||0.1996||85190000
2023-02-04 04:04:45|02878|21152|NYSE CATO|201.64M|201640000|10.16|225,042|-37.86%|36|2023-03-16|15/01/2023|||||2022-11-17|15/10/2022|-0.21||176600000|
2023-02-04 04:04:49|02879|949614|NASDAQ KDNY|1.54B|1540000000|24.08|538,564|92.64%|31|2023-05-11|15/03/2023||-0.7824||75000|2023-04-05|15/12/2022||-0.7899||114290
2023-02-04 04:04:52|02880|48368|NYSE TCS|287.57M|287570000|5.68|384,070|-41.02%|32|2023-05-16|15/03/2023||0.19||284730000|2023-02-08|15/12/2022||0.0525||246630000
2023-02-04 04:04:55|02881|1089437|NASDAQ PRVB|808.26M|808260000|9.270|1,545,361|83.56%|25|2023-05-04|15/03/2023||-0.485||7500000|2023-02-23|15/12/2022||-0.5167||7950000
2023-02-04 04:04:59|02882|15861|NASDAQ CVLG|466.36M|466360000|34.56|120,589|61.42%|38|2023-04-26|15/03/2023||0.9067||210300000|2023-01-25|15/12/2022|1.37|1.42|296060000|248470000
2023-02-04 04:05:04|02883|13987|NASDAQ MPAA|306.09M|306090000|15.76|99,336|-5.69%|36|2023-02-09|15/12/2022||0.55||160200000|2022-11-09|15/09/2022|-0.34|0.47|172540000|175500000
2023-02-04 04:05:08|02884|52751|NYSE BVH|576.98M|576980000|34.56|89,320|20.71%|26|2023-05-08|15/03/2023||0.5||196910000|2023-03-14|15/12/2022||0.6||208460000
2023-02-04 04:05:15|02885|17149|NASDAQ SENEA|466.62M|466620000|61.51|52,541|33.86%|24|2023-02-02|15/12/2022|||||2022-11-09|15/09/2022|2.03||439800000|
2023-02-04 04:05:19|02886|40068|NASDAQ INBK|256.23M|256230000|27.73|40,248|-43.49%|32|2023-04-19|15/03/2023||0.434||26730000|2023-01-25|15/12/2022|0.68|0.72|27480000|28330000
2023-02-04 04:05:22|02887|1073225|NASDAQ STXB|446M|446000000|25.55|99,168|-7.59%|21|2022-07-26|15/06/2022||0.47||31610000|2022-05-03|15/03/2022||0.52||32100000
2023-02-04 04:05:28|02888|101910|NASDAQ PFIS|381.21M|381210000|53.24|7,841|7.84%|25|2023-04-25|15/03/2023||1.32||29600000|2023-01-26|15/12/2022|1.49|1.39|27790000|29300000
2023-02-04 04:05:31|02889|1156858|NASDAQ PASG|84.56M|84560000|1.55|220,960|-66.23%|15|2023-05-15|15/03/2023||-0.5238||0.00|2023-03-02|15/12/2022||-0.5227||0.00
2023-02-04 04:05:34|02890|24358|NYSE UFI|169.17M|169170000|9.41|153,589|-49.44%|39|2023-04-26|15/03/2023||-0.11||194110000|2023-02-01|15/12/2022|-1.21|-1.28|136210000|142150000
2023-02-04 04:05:38|02891|16114|ME|338.2M|338200000|30.62|12,443|-2.3%|31|2023-04-19|15/03/2023|||||2023-01-18|15/12/2022|0.83||30930000|
2023-02-04 04:05:40|02892|21057|NYSE CIA|129.51M|129510000|2.550|50,400|-40.84%|28|2023-03-09|15/12/2022|||||2022-11-04|15/09/2022|-0.1||44560000|
2023-02-04 04:05:44|02893|15513|NASDAQ AXTI|277.2M|277200000|6.48|175,564|-8.73%|39|2023-04-26|15/03/2023||0.0275||29360000|2023-02-16|15/12/2022||0.0245||28910000
2023-02-04 04:05:50|02894|29688|NYSE TLYS|271.87M|271870000|9.12|203,383|-28.19%|36|2023-03-13|15/01/2023||0.005||182240000|2022-12-01|15/10/2022|0.17|0.2|177800000|172020000
2023-02-04 04:05:55|02895|21085|NASDAQ QMCO|173.41M|173410000|1.670|234,584|-63.93%|39|2023-06-08|15/03/2023||-0.005||102000000|2023-02-02|15/12/2022|0.02|-0.005|111200000|104990000
2023-02-04 04:06:00|02896|16241|NASDAQ HBCP|331.43M|331430000|40.02|9,460|-0.62%|36|2023-04-25|15/03/2023||1.31||36270000|2023-01-24|15/12/2022|1.32|1.32|36620000|35960000
2023-02-04 04:06:04|02897|1010528|NASDAQ GNTY|407.21M|407210000|34.10|13,724|-3.73%|26|2023-04-25|15/03/2023||0.7975||33740000|2023-01-17|15/12/2022|1.05|0.86|33480000|34040000
2023-02-04 04:06:08|02898|949584|NYSE FPI|718.9M|718900000|12.93|332,729|15.76%|33|2023-05-10|15/03/2023||-0.0033||11800000|2023-03-15|15/12/2022||0.155||20750000
2023-02-04 04:06:11|02899|1165658|NASDAQ AOUT|141.03M|141030000|10.58|65,227|-36.07%|12|2023-03-10|15/01/2023||0.305||59930000|2022-12-01|15/10/2022|0.29|0.22|54440000|54670000
2023-02-04 04:06:14|02900|15757|NASDAQ CNBKA||||||29|2022-07-12|15/06/2022|||||2022-04-25|15/03/2022||||
2023-02-04 04:06:17|02901|24326|NYSE TNK|1.1B|1100000000|32.38|434,516|207.79%|39|2023-05-18|15/03/2023||1.52||267600000|2023-02-23|15/12/2022||2.95||177490000
2023-02-04 04:06:20|02902|1168392|NYSE BRBS|242.13M|242130000|12.75|23,666|-26.81%|13|2022-10-27|15/09/2022|0.15||41110000||2022-07-28|15/06/2022|0.06||36430000|
2023-02-04 04:06:25|02903|15456|NASDAQ ARTNA|584.55M|584550000|61.59|44,812|32.31%|34|2023-05-02|15/03/2023||0.5||23000000|2023-03-15|15/12/2022||0.27||23000000
2023-02-04 04:06:29|02904|24394|NYSE CTO|432.38M|432380000|19.96|184,862|2.15%|28|2023-04-18|15/03/2023||-0.045||23130000|2023-02-23|15/12/2022||-0.005||21140000
2023-02-04 04:06:32|02905|15495|NASDAQ ATRO|471.63M|471630000|14.66|233,358|27.59%|39|2023-05-04|15/03/2023||-0.21||148800000|2023-03-01|15/12/2022||-0.235||149110000
2023-02-04 04:06:35|02906|1169506|NASDAQ BOLT|55.36M|55360000|1.47|297,013|-56.64%|14|2023-05-11|15/03/2023||-0.595||750000|2023-03-29|15/12/2022||-0.5867||1240000
2023-02-04 04:06:39|02907|20652|NYSE NR|409.1M|409100000|4.350|635,003|17.89%|39|2023-04-27|15/03/2023||0.0529||188800000|2023-02-16|15/12/2022||0.0628||191400000
2023-02-04 04:06:42|02908|995704|NASDAQ JNCE|62.55M|62550000|1.210|1,507,329|-83.01%|27|2023-05-10|15/03/2023||-0.5975||0.00|2023-03-09|15/12/2022||-0.195||37330000
2023-02-04 04:06:45|02909|17198|NASDAQ SMMF|343.43M|343430000|26.88|23,686|-2.08%|27|2023-04-27|15/03/2023||1.12||39970000|2023-01-26|15/12/2022|1.16|1.19|39220000|40150000
2023-02-04 04:06:48|02910|1167138|NYSE SQZ|24.15M|24150000|0.82|119,933|-88.85%|13|2023-05-09|15/03/2023||-0.8127||4110000|2023-03-16|15/12/2022||-0.8025||5130000
2023-02-04 04:06:51|02911|945635|NYSE AJX|201.46M|201460000|8.77|69,930|-31.05%|33|2023-05-02|15/03/2023||0.23||12200000|2023-03-02|15/12/2022||0.202||11320000
2023-02-04 04:06:56|02912|958240|NASDAQ PVBC|162.63M|162630000|9.37|170,817|-44.85%|25|2023-04-20|15/03/2023||0.33||22800000|2023-01-26|15/12/2022|0.33|0.3|20680000|21900000
2023-02-04 04:06:59|02913|1129489|NASDAQ SPFI|482.46M|482460000|28.38|39,026|-1.97%|21|2023-04-25|15/03/2023||0.52||49990000|2023-01-26|15/12/2022|0.71|0.62|49000000|51990000
2023-02-04 04:07:02|02914|16752|NASDAQ NRIM|311.81M|311810000|54.85|16,969|27.44%|39|2023-05-01|15/03/2023||1.46||26200000|2023-01-26|15/12/2022|1.48|1.59|34060000|23800000
2023-02-04 04:07:05|02915|976068|NASDAQ AGLE|31M|31000000|0.504|975,882|-87.97%|28|2023-05-09|15/03/2023||-0.1833||0.00|2023-03-15|15/12/2022||-0.2267||58000
2023-02-04 04:07:12|02916|15330|NASDAQ ACTG|185.48M|185480000|4.260|244,689|1.43%|39|2023-05-03|15/03/2023||-0.01||14750000|2023-03-16|15/12/2022||-0.04||13500000
2023-02-04 04:07:15|02917|24438|NYSE LCTX|237.97M|237970000|1.420|383,756|0%|36|2023-05-11|15/03/2023||-0.045||1220000|2023-03-16|15/12/2022||-0.04||2570000
2023-02-04 04:07:19|02918|20494|NYSE HT||||||39|2023-04-25|15/03/2023||-0.28||81650000|2023-02-15|15/12/2022||-0.0833||99890000
2023-02-04 04:07:23|02919|31020|NASDAQ CSTE|223.4M|223400000|6.48|122,428|-47.15%|39|2023-05-10|15/03/2023||0.05||171510000|2023-02-08|15/12/2022||0.02||165720000
2023-02-04 04:07:26|02920|940762|NASDAQ LOCO|471.64M|471640000|12.73|168,852|12.37%|35|2023-05-04|15/03/2023||0.1267||113280000|2023-03-09|15/12/2022||0.136||114730000
2023-02-04 04:07:30|02921|1089602|NASDAQ AMAL|704.85M|704850000|22.98|178,707|38.85%|24|2023-04-20|15/03/2023||0.72||70710000|2023-01-26|15/12/2022|0.87|0.74|71570000|71770000
2023-02-04 04:07:33|02922|1081658|NASDAQ KZR|486.35M|486350000|7.100|655,210|-42.42%|25|2023-05-11|15/03/2023||-0.2885||0.00|2023-03-16|15/12/2022||-0.2762||0.00
2023-02-04 04:07:36|02923|102889|NASDAQ CBAY|724.02M|724020000|8.550|1,028,729|193.81%|35|2023-05-11|15/03/2023||-0.314||0.00|2023-03-16|15/12/2022||-0.2644||5000000
2023-02-04 04:07:39|02924|16836|NASDAQ ORRF|265.44M|265440000|24.86|16,505|2.68%|33|2023-04-18|15/03/2023||0.8167||32830000|2023-01-24|15/12/2022|0.91|0.8133|33710000|32630000
2023-02-04 04:07:42|02925|31038|NASDAQ HBMD|438.35M|438350000|23.30|1,796,634|0%|26|2022-07-20|15/06/2022||0.26||21200000|2022-04-27|15/03/2022||0.25||20700000
2023-02-04 04:07:46|02926|1008978|NASDAQ PCSB|291.97M|291970000|19.04|59,022|0.42%|25|2023-01-26|15/12/2022||0.31||12440000|2022-10-27|15/09/2022|0.35|0.26|16650000|12060000
2023-02-04 04:07:50|02927|20945|NYSE SB||||||39|2023-05-30|15/03/2023||0.26||66950000|2023-02-22|15/12/2022||0.2501||77300000
2023-02-04 04:07:53|02928|16659|NASDAQ MPB|513.82M|513820000|32.35|47,941|11.55%|25|2023-04-27|15/03/2023||0.935||46110000|2023-01-25|15/12/2022|0.99|0.98|45290000|45820000
2023-02-04 04:07:57|02929|30911|NYSE RLGT||||||37|2023-05-10|15/03/2023||0.1479||391760000|2023-02-08|15/12/2022||0.1663||366040000
2023-02-04 04:08:01|02930|17140|NASDAQ SCOR|115.93M|115930000|1.260|389,386|-56.7%|39|2023-05-10|15/03/2023||0.045||94200000|2023-03-02|15/12/2022||0.0667||95540000
2023-02-04 04:08:04|02931|16683|NASDAQ MTRX|247.03M|247030000|9.14|143,421|37.44%|39|2023-05-10|15/03/2023||0.07||209390000|2023-02-07|15/12/2022||-0.105||202850000
2023-02-04 04:08:08|02932|48365|NYSE BHR|434.45M|434450000|5.490|556,432|3.98%|35|2023-05-03|15/03/2023||-0.04||182980000|2023-02-22|15/12/2022||-0.1777||165530000
2023-02-04 04:08:10|02933|28172|OTC EMWPF|1.9M|1900000|0.1000|16,393|-97.52%|35|2023-05-31|15/03/2023||0.8065||279870000|2023-02-23|15/12/2022||0.8914||253140000
2023-02-04 04:08:14|02934|1129393|NASDAQ RRBI|369.54M|369540000|51.44|5,252|-1.55%|21|2023-04-28|15/03/2023||1.28||28230000|2023-01-30|15/12/2022|1.42|1.36|28290000|28440000
2023-02-04 04:08:18|02935|20707|NYSE OCN|271.43M|271430000|35.78|28,558|3.62%|39|2023-05-03|15/03/2023||0.4933||264700000|2023-03-01|15/12/2022||0.865||254500000
2023-02-04 04:08:23|02936|17201|NASDAQ SMSI|185.58M|185580000|3.300|201,355|-15.17%|38|2023-05-03|15/03/2023||-0.08||11330000|2023-03-09|15/12/2022||-0.0833||11200000
2023-02-04 04:08:26|02937|1073373|NASDAQ SURF|59.94M|59940000|0.990|310,122|-70.7%|26|2023-05-10|15/03/2023||-0.39||0.00|2023-03-08|15/12/2022||-0.3217||3850000
2023-02-04 04:08:31|02938|17609|NASDAQ ZEUS|543.14M|543140000|48.80|87,844|121.82%|39|2023-05-04|15/03/2023||0.995||540200000|2023-02-23|15/12/2022||0.1967||568630000
2023-02-04 04:08:34|02939|1046340|NASDAQ HFFG|291.75M|291750000|5.620|41,989|-13.54%|18|2021-11-15|15/09/2021|0.15||215500000||2021-08-09|15/06/2021|0.07||193500000|
2023-02-04 04:08:38|02940|17507|NASDAQ VRA|175.99M|175990000|5.70|263,231|-30.57%|38|2023-03-08|15/01/2023||0.1575||138080000|2022-12-07|15/10/2022|0.2|0.11|124000000|120530000
2023-02-04 04:08:41|02941|31035|NASDAQ FSBW||||||26|2023-04-27|15/03/2023||1.06||31900000|2023-01-25|15/12/2022|0.97|1.11|33000000|32150000
2023-02-04 04:08:45|02942|16523|NASDAQ LFCR|189.9M|189900000|6.31|82,597|-41.47%|39|2023-04-04|15/02/2023||0.085||54540000|2023-01-31|15/11/2022||-0.115||46610000
2023-02-04 04:08:49|02943|48416|NASDAQ FRBA|270.07M|270070000|13.89|40,226|-1.91%|33|2023-04-24|15/03/2023||0.46||26420000|2023-01-25|15/12/2022|0.46|0.54|25200000|26670000
2023-02-04 04:08:51|02944|993273|NASDAQ GTYH|396.33M|396330000|6.300|1,008,187|27.79%|21|2022-11-10|15/09/2022||-0.07||19320000|2022-08-12|15/06/2022||-0.07||17230000
2023-02-04 04:08:54|02945|1089261|NASDAQ MESA|111.68M|111680000|3.070|489,588|-38.23%|30|2023-05-08|15/03/2023||-0.3033||128430000|2023-02-09|15/12/2022||-0.4333||125500000
2023-02-04 04:08:58|02946|20279|NYSE AHT|253.91M|253910000|6.990|433,654|-4.64%|40|2023-05-04|15/03/2023||-1.53||301010000|2023-02-21|15/12/2022||-1.51||305080000
2023-02-04 04:09:02|02947|15508|NASDAQ AVNW|431.98M|431980000|38.16|65,328|28.31%|39|2023-05-15|15/03/2023||0.79||85260000|2023-02-01|15/12/2022|0.94|0.79|90700000|84870000
2023-02-04 04:09:09|02948|20460|NYSE PKE|293.35M|293350000|14.30|63,295|9.41%|37|2023-01-05|15/11/2022|0.11||13870000||2022-10-06|15/08/2022|0.09||13880000|
2023-02-04 04:09:12|02949|1129463|NASDAQ LOTZ|17.72M|17720000|0.148|661,939|-92.33%|16|2023-03-13|15/12/2022||-0.2803||84740000|2022-11-08|15/09/2022|-0.21|-0.2533|50800000|75350000
2023-02-04 04:09:15|02950|16577|NASDAQ MCBC|377.39M|377390000|11.020|67,633|21.5%|37|2023-04-27|15/03/2023||0.315||26690000|2023-01-26|15/12/2022|0.29|0.33|24700000|26750000
2023-02-04 04:09:22|02951|29685|NYSE TK|490.46M|490460000|4.890|897,419|57.23%|38|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|0.32||303200000|
2023-02-04 04:09:26|02952|100168|NASDAQ TACO|455.89M|455890000|12.51|450,714|0.16%|30|2022-07-28|15/06/2022||0.16||129930000|2022-05-05|15/03/2022||0.06||120110000
2023-02-04 04:09:28|02953|1061436|NYSE FTSI|374.83M|374830000|26.49|94,756|0.42%|21|2022-05-03|15/03/2022||-0.12||150130000|2022-03-03|15/12/2021||0.11||105700000
2023-02-04 04:09:33|02954|24401|NYSE VHC|104.99M|104990000|1.460|114,327|-26.63%|29|2023-02-28|15/12/2022|||||2022-11-08|15/09/2022|-0.06||4000|
2023-02-04 04:09:36|02955|16946|NASDAQ POWL|541.66M|541660000|45.82|81,880|59.99%|39|2023-05-02|15/03/2023||0.14||134250000|2023-01-31|15/12/2022|0.1|0.09|127000000|122550000
2023-02-04 04:09:39|02956|1073036|NASDAQ FIXX|97.14M|97140000|1.690|159,888|-54.08%|25|2023-05-15|15/03/2023||-0.484||1100000|2023-03-15|15/12/2022||-0.4922||833780
2023-02-04 04:09:42|02957|20915|NYSE BRT|384.61M|384610000|21.40|56,878|0.94%|27|2023-05-09|15/03/2023||-0.11||23050000|2023-03-15|15/12/2022||-0.11||22680000
2023-02-04 04:09:46|02958|1129485|NYSE PSTL|452.87M|452870000|15.95|102,957|-10.64%|19|2023-05-10|15/03/2023||0.02||13830000|2023-03-29|15/12/2022||0.0346||13750000
2023-02-04 04:09:49|02959|949628|NASDAQ XBIT|126.32M|126320000|4.15|38,354|-57.48%|31|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022|-0.42||1680000|
2023-02-04 04:09:53|02960|16973|NASDAQ EYPT|158.14M|158140000|4.640|233,167|-49.51%|37|2023-05-10|15/03/2023||-0.6833||7870000|2023-03-02|15/12/2022||-0.61||10400000
2023-02-04 04:09:55|02961|1163124|NASDAQ NKTX|280.68M|280680000|5.75|758,930|-37.84%|15|2023-05-11|15/03/2023||-0.652||0.00|2023-03-17|15/12/2022||-0.6167||0.00
2023-02-04 04:09:58|02962|1163026|NASDAQ AKUS|491.02M|491020000|13.29|671,642|126.41%|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
2023-02-04 04:10:02|02963|15905|NASDAQ DGICA|499.68M|499680000|15.39|43,900|9.54%|39|2023-04-24|15/03/2023||0.28||227560000|2023-02-23|15/12/2022||0.2762||191080000
2023-02-04 04:10:05|02964|31073|NASDAQ CRDF|86.23M|86230000|1.930|250,306|-38.73%|38|2023-05-09|15/03/2023||-0.26||48600|2023-03-01|15/12/2022||-0.235||73250
2023-02-04 04:10:08|02965|992681|NASDAQ CTXR|198.85M|198850000|1.360|772,021|-4.23%|24|2023-02-15|15/12/2022||-0.06||19160000|2022-12-22|15/09/2022|-0.06|-0.05||0.00
2023-02-04 04:10:12|02966|16622|NASDAQ MHLD||||||38|2023-03-13|15/12/2022||0.00|||2022-11-09|15/09/2022|-0.09|0.00|12620000|
2023-02-04 04:10:15|02967|1034513|NASDAQ BBCP|465.82M|465820000|8.230|141,593|8.15%|24|2023-03-09|15/01/2023||0.0708||95670000|2023-01-23|15/10/2022|0.14|0.1366|114890000|103400000
2023-02-04 04:10:18|02968|16780|NASDAQ NWPX|385.78M|385780000|38.86|41,280|34.56%|39|2023-05-03|15/03/2023||0.36||112000000|2023-03-07|15/12/2022||0.73||109350000
2023-02-04 04:10:22|02969|1052355|NASDAQ FDBC|276.87M|276870000|49.17|4,841|-2.05%|24|2023-01-25|15/12/2022|1.27||25210000||2022-10-26|15/09/2022|1.36||24050000|
2023-02-04 04:10:27|02970|101858|NYSE CSLT|335.51M|335510000|2.050|1,121,279|0.49%|33|2022-08-02|15/06/2022||0.01||36840000|2022-05-12|15/03/2022||0.00||36090000
2023-02-04 04:10:31|02971|50995|NASDAQ DRIO|131.74M|131740000|5.13|153,438|-36.82%|31|2023-05-15|15/03/2023||-0.636||7420000|2023-03-20|15/12/2022||-0.6583||6340000
2023-02-04 04:10:35|02972|15683|NASDAQ CECO||||||38|2023-05-10|15/03/2023||0.1009||103830000|2023-03-09|15/12/2022||0.1567||105100000
2023-02-04 04:10:38|02973|20449|NYSE IHC|837.18M|837180000|57.01|31,745|0.07%|21|2022-05-11|15/03/2022|||||2022-03-16|15/12/2021||||
2023-02-04 04:10:41|02974|16744|NASDAQ NNBR|103.53M|103530000|2.360|190,638|-30.18%|37|2023-05-04|15/03/2023||0.01||133630000|2023-03-09|15/12/2022||-0.02||123300000
2023-02-04 04:10:44|02975|1166560|NASDAQ ONCR|11.43M|11430000|0.44|313,022|-85.53%|13|2023-05-03|15/03/2023||-0.6||0.00|2023-03-08|15/12/2022||-0.695||0.00
2023-02-04 04:10:48|02976|20960|NYSE FF|398.25M|398250000|9.150|202,093|22.49%|38|2023-03-17|15/12/2022|||||2022-11-09|15/09/2022|0.36||118140000|
2023-02-04 04:10:52|02977|1076698|NYSE USX|85.45M|85450000|1.640|172,248|-61.5%|27|2023-05-04|15/03/2023||-0.145||507370000|2023-02-09|15/12/2022||-0.1333||532170000
2023-02-04 04:10:55|02978|15889|NASDAQ DAKT|186.41M|186410000|4.100|395,694|-12.95%|38|2023-02-21|15/01/2023||0.09||164680000|2022-12-12|15/10/2022|-0.29|0.09|187440000|184210000
2023-02-04 04:10:59|02979|100200|NASDAQ EIGR|92.56M|92560000|2.100|996,147|-50.59%|36|2023-05-12|15/03/2023||-0.4869||6460000|2023-03-16|15/12/2022||-0.5301||4420000
2023-02-04 04:11:03|02980|16495|NASDAQ LCUT|175.81M|175810000|7.99|36,818|-42.72%|39|2023-05-09|15/03/2023||-0.11||158050000|2023-03-16|15/12/2022||0.24||205710000
2023-02-04 04:11:07|02981|1080088|NASDAQ AVRO|40.71M|40710000|0.930|353,164|-46.86%|25|2023-05-11|15/03/2023||-0.4333||0.00|2023-03-16|15/12/2022||-0.5263||0.00
2023-02-04 04:11:10|02982|1096079|NASDAQ CBNK|309.13M|309130000|21.99|18,805|-11.26%|24|2023-04-20|15/03/2023||0.7275||44200000|2023-01-25|15/12/2022|0.6181|0.7525|40760000|43900000
2023-02-04 04:11:13|02983|1153038|NASDAQ HBT|652.11M|652110000|22.68|38,724|17.45%|18|2023-04-24|15/03/2023||0.5175||52680000|2023-01-25|15/12/2022|0.62|0.57|50100000|48420000
2023-02-04 04:11:16|02984|1152989|NASDAQ FREQ|149.86M|149860000|4.250|254,241|-15.84%|19|2023-05-18|15/03/2023||-0.5967||0.00|2023-03-29|15/12/2022||-0.646||0.00
2023-02-04 04:11:23|02985|16192|NASDAQ GLRE|329.78M|329780000|9.470|97,327|30.08%|38|2023-02-22|15/12/2022||0.6939|||2022-11-02|15/09/2022|-0.56|0.0526|155150000|
2023-02-04 04:11:27|02986|16923|NASDAQ PLPC|448.2M|448200000|91.10|9,663|53.86%|26|2023-03-10|15/12/2022|||||2022-11-01|15/09/2022|2.36||165400000|
2023-02-04 04:11:30|02987|998045|NASDAQ NODK|291.7M|291700000|13.81|10,183|-22.63%|23|2022-11-07|15/09/2022|-0.47||90010000||2022-08-04|15/06/2022|-2.15||84910000|
2023-02-04 04:11:32|02988|1169488|NASDAQ AFCG|326.43M|326430000|16.03|135,290|-19.2%|11|2023-05-09|15/03/2023||0.56||17790000|2023-03-09|15/12/2022||0.572||18200000
2023-02-04 04:11:36|02989|16914|NASDAQ PKOH|170.7M|170700000|14.20|22,884|-26.12%|38|2023-05-08|15/03/2023||0.55||453700000|2023-03-06|15/12/2022||0.46||427100000
2023-02-04 04:11:39|02990|940832|NASDAQ ADVM||||||32|2023-05-10|15/03/2023||-0.33||0.00|2023-03-07|15/12/2022||-0.36||0.00
2023-02-04 04:11:42|02991|1121798|NASDAQ ASLE|959.24M|959240000|19.08|281,057|41.44%|17|2023-05-05|15/03/2023||0.2533||108990000|2023-03-13|15/12/2022||0.19||122790000
2023-02-04 04:11:46|02992|20884|NYSE MG|163.53M|163530000|5.49|52,008|-17.44%|41|2023-05-08|15/03/2023||-0.0233||170170000|2023-03-09|15/12/2022||0.07||171060000
2023-02-04 04:11:52|02993|41341|NASDAQ TNXP|70.77M|70770000|1.2300|6,863,456|-81.97%|34|2023-05-15|15/03/2023||-1.38||0.00|2023-03-13|15/12/2022||-1.02||0.00
2023-02-04 04:11:55|02994|1121155|NASDAQ TCRR|55.67M|55670000|1.44|299,883|-51.68%|22|2023-05-17|15/03/2023||-0.764||0.00|2023-04-03|15/12/2022||-0.815||0.00
2023-02-04 04:11:58|02995|17495|NASDAQ VLGEA|336.69M|336690000|23.20|25,684|4.04%|30|2023-03-08|15/01/2023|||||2022-12-06|15/10/2022|0.85||519700000|
2023-02-04 04:12:02|02996|16665|NASDAQ MRLN|279.04M|279040000|23.49|651,401|0%|35|2022-04-28|15/03/2022|||||2022-02-03|15/12/2021||0.55||41880000
2023-02-04 04:12:06|02997|52760|||||||35|2023-03-08|15/12/2022|||||2022-11-02|15/09/2022|-0.09||423000000|
2023-02-04 04:12:10|02998|16106|NASDAQ FLXS|100.51M|100510000|19.06|11,961|-17.45%|34|2023-04-24|15/03/2023||0.38||106710000|2023-02-06|15/12/2022||0.03||89530000
2023-02-04 04:12:13|02999|31034|NASDAQ FRGI|228.45M|228450000|8.79|26,266|-4.14%|39|2023-05-08|15/03/2023||0.26|||2023-02-27|15/12/2022||-0.01||99140000
2023-02-04 04:12:17|03000|976457|NASDAQ SCWX|721.22M|721220000|8.52|78,293|-37.07%|27|2023-03-16|15/01/2023||-0.27||111560000|2022-12-01|15/10/2022|-0.16|-0.2|110900000|119080000
2023-02-04 04:12:20|03001|20546|NYSE ODC|264.33M|264330000|37.30|9,267|14.17%|39|2023-03-09|15/01/2023|||||2022-12-06|15/10/2022|0.76||98540000|
2023-02-04 04:12:24|03002|40992|NASDAQ HMTV|289.92M|289920000|7.15|256,220|18.77%|36|2022-11-08|15/09/2022||-0.15||53000000|2022-08-08|15/06/2022|-0.1|-0.15|54170000|52000000
2023-02-04 04:12:27|03003|1169484|NASDAQ SNSE|45.16M|45160000|1.47|53,708|-67.33%|12|2023-05-10|15/03/2023||-0.335||0.00|2023-03-09|15/12/2022||-0.4001||0.00
2023-02-04 04:12:30|03004|1163254|NASDAQ PSTX|690.17M|690170000|8.030|518,198|87.18%|17|2023-05-10|15/03/2023||-0.6141||2350000|2023-03-09|15/12/2022||0.1697||61690000
2023-02-04 04:12:32|03005|1153684|NASDAQ ETNB|616.15M|616150000|13.24|905,713|153.15%|18|2023-05-10|15/03/2023||-0.6075||0.00|2023-03-22|15/12/2022||-0.6863||0.00
2023-02-04 04:12:36|03006|17502|NASDAQ VOXX|246.13M|246130000|10.42|78,867|-0.19%|40|2023-05-15|15/02/2023||0.05||123430000|2023-01-09|15/11/2022|-0.3|0.16|143100000|169800000
2023-02-04 04:12:39|03007|1156575|NASDAQ BDTX|109.1M|109100000|3.00|152,593|-26.47%|20|2023-05-16|15/03/2023||-0.57||0.00|2023-03-28|15/12/2022||-0.6267||0.00
2023-02-04 04:12:42|03008|1163279|NASDAQ TIG|312.46M|312460000|6.10|426,779|-18.56%|14|2023-05-10|15/03/2023||0.13||656150000|2023-03-22|15/12/2022||0.0875||147130000
2023-02-04 04:12:46|03009|16702|NASDAQ NATR|186.3M|186300000|9.72|42,832|-43.72%|39|2023-05-11|15/03/2023||0.24||99440000|2023-03-07|15/12/2022||0.15||100260000
2023-02-04 04:12:49|03010|1167743|NASDAQ SPRY|256.74M|256740000|7.12|224,410|63.3%|14|2023-05-11|15/03/2023||-0.09||300000|2023-03-29|15/12/2022||-0.2186||82500
2023-02-04 04:12:52|03011|1163753|NASDAQ PBFS|285.71M|285710000|11.36|9,997|-1.22%|15|2022-11-14|15/09/2022|0.21||19000000||2022-09-23|15/06/2022|0.09||15440000|
2023-02-04 04:12:55|03012|1061143|NASDAQ ACET|375.38M|375380000|8.76|777,806|-27.78%|26|2023-05-15|15/03/2023||-0.4711||0.00|2023-03-09|15/12/2022||-0.28||12750000
2023-02-04 04:12:59|03013|21030|NYSE IVC|24.91M|24910000|0.660|496,793|-67.81%|39|2023-05-08|15/03/2023||-0.17||177670000|2023-02-08|15/12/2022||-0.24||174630000
2023-02-04 04:13:02|03014|102927|NASDAQ IMUX|127.31M|127310000|2.87|1,036,498|-78.32%|35|2023-05-11|15/03/2023||-0.5167||0.00|2023-02-24|15/12/2022||-0.745||0.00
2023-02-04 04:13:05|03015|30798|NYSE IBIO|7.91M|7910000|0.7700|528,551|-92.3%|24|2023-02-14|15/12/2022||-1.38||1000000|2022-11-21|15/09/2022|-0.85|-1.25||500000
2023-02-04 04:13:08|03016|1131052|NYSE FOA|325.59M|325590000|1.720|139,911|-49.26%|14|2023-05-10|15/03/2023||0.0345||148910000|2023-03-01|15/12/2022||-0.1439||146120000
2023-02-04 04:13:15|03017|20854|NYSE CRDa|311.73M|311730000|6.410|25,517|-16.75%|39|2023-05-08|15/03/2023||0.18||292750000|2023-02-27|15/12/2022||0.18||302520000
2023-02-04 04:13:22|03018|1129438|NYSE MEC|316.91M|316910000|15.88|83,307|41.91%|21|2023-05-02|15/03/2023||0.2592||143180000|2023-03-01|15/12/2022||0.0878||121700000
2023-02-04 04:13:26|03019|16229|NASDAQ ONCT|62.68M|62680000|1.090|281,269|-42.02%|39|2023-05-04|15/03/2023||-0.2069||250000|2023-03-09|15/12/2022||-0.2142||306200
2023-02-04 04:13:29|03020|15609|NASDAQ BSET|180.92M|180920000|19.76|27,950|16.15%|34|2023-03-30|15/02/2023||0.25||105830000|2023-01-24|15/11/2022|0.61|0.375|121020000|111600000
2023-02-04 04:13:36|03021|1072329|NASDAQ LAZY|136.45M|136450000|12.95|116,487|-17.62%|25|2023-05-11|15/03/2023||0.515||333600000|2023-02-23|15/12/2022||0.195||301350000
2023-02-04 04:13:39|03022|1043280|NASDAQ MBIO|71.66M|71660000|0.671|503,470|-33.54%|25|2023-05-15|15/03/2023||-0.215||0.00|2023-03-20|15/12/2022||-0.1925||0.00
2023-02-04 04:13:43|03023|16478|NASDAQ KVHI|192.78M|192780000|10.05|37,136|15.38%|39|2023-05-05|15/03/2023||-0.01||34850000|2023-03-03|15/12/2022||-0.02||34400000
2023-02-04 04:13:46|03024|16124|NASDAQ FRBK|147.99M|147990000|2.320|243,854|-55.13%|33|2023-04-20|15/03/2023||0.095||48100000|2023-02-03|15/12/2022||0.08||47500000
2023-02-04 04:13:49|03025|1097779|NASDAQ LEGH|512.9M|512900000|20.89|33,488|-18.68%|23|2023-05-17|15/03/2023||0.655||63530000|2023-03-15|15/12/2022||0.6||60630000
2023-02-04 04:13:52|03026|1174322|NYSE AOMR|210.12M|210120000|8.38|136,840|-50.36%|12|2023-05-11|15/03/2023||0.3299||16400000|2023-03-14|15/12/2022||0.3183||14570000
2023-02-04 04:13:55|03027|20673|NYSE BH|383.88M|383880000|166.07|2,017|41.7%|28|2023-02-27|15/12/2022|||||2022-11-14|15/09/2022|18.21||92030000|
2023-02-04 04:13:58|03028|1137408|NASDAQ BCEL|65.24M|65240000|1.670|184,778|-8.74%|21|2023-05-11|15/03/2023||-0.685||0.00|2023-03-15|15/12/2022||-0.5875||0.00
2023-02-04 04:14:01|03029|1163487|NASDAQ INZY|115.53M|115530000|2.86|201,676|-55.31%|15|2023-05-10|15/03/2023||-0.4033||0.00|2023-03-23|15/12/2022||-0.4583||0.00
2023-02-04 04:14:05|03030|1072283|NASDAQ HOFV|72.73M|72730000|13.190|39,706|-45%|17|2023-03-08|15/12/2022||-0.09||6950000|2022-11-14|15/09/2022|-0.09|-0.1|8700000|8340000
2023-02-04 04:14:08|03031|17310|NASDAQ TAST|104.66M|104660000|2.060|128,451|-20.16%|39|2023-05-11|15/03/2023||-0.3322||414360000|2023-03-01|15/12/2022||-0.1986||434850000
2023-02-04 04:14:12|03032|1061145|NASDAQ SLDB||||||25|2023-03-15|15/12/2022||-0.1547||1680000|2022-11-10|15/09/2022|-2.71|-2.67||1180000
2023-02-04 04:14:15|03033|1168308|NASDAQ MILE|136.94M|136940000|1.050|950,297|-30.92%|9|2022-11-14|15/09/2022||-0.27||30000000|2022-08-08|15/06/2022||-0.237||23200000
2023-02-04 04:14:18|03034|1086972|NYSE RVI|63.35M|63350000|3.00|403,523.16|-3.23%|21|2022-08-10|15/06/2022|||||2022-05-02|15/03/2022|0.07|||
2023-02-04 04:14:21|03035|1008760|NYSE EEX|269.89M|269890000|3.950|30,768|20.06%|25|2023-02-16|15/12/2022||0.15||63500000|2022-11-03|15/09/2022|0.5047|0.12|62400000|51500000
2023-02-04 04:14:25|03036|41224|NYSE NGVC|226.9M|226900000|10.00|73,853|-28.67%|39|2023-05-04|15/03/2023||0.29||283000000|2023-02-02|15/12/2022|0.19|0.35|280500000|289000000
2023-02-04 04:14:28|03037|989653|NASDAQ FLNT|117.53M|117530000|1.470|101,120|0.68%|27|2023-05-09|15/03/2023||0.01||90900000|2023-03-15|15/12/2022||0.01||89270000
2023-02-04 04:14:32|03038|21142|NYSE SRT|164.25M|164250000|4.070|28,873|-14.68%|39|2023-05-10|15/03/2023||0.12||168750000|2023-03-16|15/12/2022||0.122||169880000
2023-02-04 04:14:36|03039|40101|NASDAQ UIHC|105.24M|105240000|2.430|254,497|-37.53%|38|2023-05-09|15/03/2023||-0.25||234970000|2023-02-22|15/12/2022||-0.53||238900000
2023-02-04 04:14:41|03040|1156304|NYSE VEL|349.12M|349120000|10.33|19,045|-17.23%|19|2023-05-04|15/03/2023||0.3056||30300000|2023-04-12|15/12/2022||0.2859||28900000
2023-02-04 04:14:45|03041|961750|NYSE AC|807.7M|807700000|37.06|3,265|-7.21%|24|2022-11-14|15/09/2022|-0.75||2560000||2022-08-03|15/06/2022|-1.36||2550000|
2023-02-04 04:14:48|03042|1169946|NASDAQ TLIS|16.07M|16070000|0.600|111,169|-76.37%|12|2023-05-09|15/03/2023||-0.6098||735000|2023-03-14|15/12/2022||-0.6841||586670
2023-02-04 04:14:55|03043|1082076|NASDAQ LSEA|285.01M|285010000|6.960|44,214|-2.66%|16|2023-05-03|15/03/2023||0.065||199900000|2023-03-09|15/12/2022||0.768||430410000
2023-02-04 04:14:58|03044|958191|NYSE STON|419.2M|419200000|3.530|621,490|41.2%|29|2022-11-17|15/09/2022|||||2022-08-11|15/06/2022|-0.15||80000000|
2023-02-04 04:15:01|03045|1167742|NASDAQ SGTX|22.72M|22720000|0.70|248,835|-59.94%|16|2023-05-10|15/03/2023||-0.358||3100000|2023-03-15|15/12/2022||-0.3778||2500000
2023-02-04 04:15:08|03046|17355|NYSE TISI|39.17M|39170000|8.970|27,435|30.09%|38|2023-03-16|15/12/2022||0.2||262200000|2022-11-08|15/09/2022|-0.55|-0.1|218340000|267300000
2023-02-04 04:15:13|03047|20885|NYSE NL|361.29M|361290000|7.320|19,023|14.38%|37|2023-03-08|15/12/2022|||||2022-11-02|15/09/2022|-0.18||42900000|
2023-02-04 04:15:16|03048|16857|NASDAQ HPK|3.12B|3120000000|27.570|228,715|57.81%|18|2023-05-15|15/03/2023||0.92||276700000|2023-03-13|15/12/2022||0.86||257700000
2023-02-04 04:15:20|03049|29712|NYSE VHI|716.6M|716600000|25.40|24,589|-3.42%|37|2023-03-09|15/12/2022||0.48|||2022-11-03|15/09/2022|0.92|1.07|556300000|
2023-02-04 04:15:26|03050|1166745|NASDAQ SPRB|68.56M|68560000|2.91|1,411,527|25.16%|13|2023-05-10|15/03/2023||-0.552||0.00|2023-03-13|15/12/2022||-0.5286||0.00
2023-02-04 04:15:28|03051|1169333|NASDAQ HMPT|296.17M|296170000|2.140|29,819|-45.41%|13|2023-05-04|15/03/2023||-0.1113||41940000|2023-03-09|15/12/2022||-0.1737||42640000
2023-02-04 04:15:32|03052|24437|NYSE CIX|234.57M|234570000|19.09|5,049|-13.58%|37|2023-03-01|15/12/2022|||||2022-11-02|15/09/2022|0.4||42860000|
2023-02-04 04:15:35|03053|348|ETR ADSGn|31.17B|31170000000|161.06|709,304|-33.51%|39|2023-05-05|15/03/2023||1.25||5570000000|2023-03-08|15/12/2022||-2.12||5710000000
2023-02-04 04:15:39|03054|347|ETR ALVG|88.56B|88560000000|220.75|942,383|-2.08%|40|2023-05-12|15/03/2023||5.25|||2023-02-17|15/12/2022||5.14||37880000000
2023-02-04 04:15:42|03055|345|ETR BASFn|48.23B|48230000000|54.040|2,520,915|-19.92%|38|2023-04-27|15/03/2023||1.28||21610000000|2023-02-24|15/12/2022||0.204||19900000000
2023-02-04 04:15:46|03056|346|ETR BAYGn|55.63B|55630000000|56.68|2,630,098|7.02%|39|2023-05-11|15/03/2023||3.32||12820000000|2023-02-28|15/12/2022||1.32||12190000000
2023-02-04 04:15:49|03057|6283|ETR BEIG|25.52B|25520000000|112.450|237,513|27.03%|39|2023-04-26|15/03/2023||||2310000000|2023-03-01|15/12/2022||||2090000000
2023-02-04 04:15:57|03058|652|ETR BMWG|63.06B|63060000000|97.580|1,149,437|4.07%|39|2023-05-04|15/03/2023||3.35||34690000000|2023-03-22|15/12/2022||3.93||36910000000
2023-02-04 04:16:00|03059|14145|ETR BNRGn|10.93B|10930000000|70.940|445,011|-5.79%|39|2023-05-10|15/03/2023||1.63||5320000000|2023-03-08|15/12/2022||1.35||4670000000
2023-02-04 04:16:08|03060|353|ETR CONG|13.99B|13990000000|69.90|477,434|-19.8%|39|2023-05-09|15/03/2023||1.91||9700000000|2023-03-09|15/12/2022||1.37||9950000000
2023-02-04 04:16:11|03061|958839|ETR 1COV|8.5B|8500000000|44.070|1,268,777|-18.09%|30|2023-04-28|15/03/2023||-0.5354||3880000000|2023-03-02|15/12/2022||-1.79||3970000000
2023-02-04 04:16:14|03062|355|Daimler AG Stock - Inves||||||31|2023-04-28|15/03/2023||2.73||35100000000|2023-02-17|15/12/2022||3.49||37710000000
2023-02-04 04:16:20|03063|1014089|ETR DHER|14.39B|14390000000|56.34|649,180|-13.64%|25|2023-04-27|15/03/2023|||||2023-04-27|15/12/2022||||2690000000
2023-02-04 04:16:23|03064|352||23.45B|23450000000|11.530|8,775,182|-13.05%|39|2023-04-27|15/03/2023|||||2023-02-03|15/12/2022|0.92|0.2747|6320000000|6490000000
2023-02-04 04:16:29|03065|359|ETR DB1Gn|30.67B|30670000000|167.000|349,937|8.2%|28|2023-04-26|15/03/2023||2.47||1180000000|2023-02-08|15/12/2022||1.84||1120000000
2023-02-04 04:16:33|03066|354|ETR DPWGn||||||39|2023-05-03|15/03/2023||0.6097||22780000000|2023-03-09|15/12/2022||0.9995||23430000000
2023-02-04 04:16:36|03067|656|ETR DTEGn|100.53B|100530000000|20.155|6,777,188|16.44%|28|2023-02-23|15/12/2022||0.2059||28300000000|2022-11-10|15/09/2022|0.48|0.3316|28980000000|29340000000
2023-02-04 04:16:39|03068|9251|ETR EONGn|21.6B|21600000000|10.040|4,494,034|-18.31%|38|2023-03-15|15/12/2022||0.1401||8410000000|2022-12-02|15/09/2022|0.6|0.28|28750000000|15390000000
2023-02-04 04:16:42|03069|653|ETR FMEG|12.88B|12880000000|35.610|635,469|-41.53%|39|2023-05-09|15/03/2023||0.46||4710000000|2023-02-22|15/12/2022||0.5971||4970000000
2023-02-04 04:16:46|03070|6284|ETR FREG|15.24B|15240000000|27.110|1,268,204|-26.64%|38|2023-02-22|15/12/2022||0.9107||10900000000|2022-10-31|15/09/2022|0.66|0.6617|10460000000|10460000000
2023-02-04 04:16:49|03071|6334|ETR HEIG|12.24B|12240000000|63.800|429,608|-1.51%|38|2023-02-23|15/12/2022||2.08||5160000000|2022-11-03|15/09/2022|2.54|2.54|5850000000|5850000000
2023-02-04 04:16:52|03072|1054774|ETR HFGG|4.03B|4030000000|23.61|859,326|-55.77%|25|2023-04-27|15/03/2023||0.23||2040000000|2023-03-07|15/12/2022||0.29||1930000000
2023-02-04 04:16:56|03073|357|ETR HNKG_p|27.85B|27850000000|65.62|458,841|-7.19%|39|2023-05-04|15/03/2023||||5440000000|2023-03-07|15/12/2022||1.09||5510000000
2023-02-04 04:17:01|03074|659|ETR IFXGn|47.74B|47740000000|36.645|4,078,047|5.3%|39|2023-05-04|15/03/2023||0.5133||3830000000|2023-02-02|15/12/2022|0.64|0.5613|3950000000|3980000000
2023-02-04 04:17:04|03075|1097708|ETR LINI|147.59B|147590000000|302.700|704,612|9.87%|27|2023-05-12|15/03/2023||2.85||7790000000|2023-02-07|15/12/2022||2.77||8130000000
2023-02-04 04:17:08|03076|658|ETR MRCG||||||39|2023-05-11|15/03/2023||2.6||5300000000|2023-03-02|15/12/2022||2.59||5840000000
2023-02-04 04:17:14|03077|6321|ETR MTXGn||||||39|2023-04-26|15/03/2023||2.04|||2023-02-14|15/12/2022||3.04||1610000000
2023-02-04 04:17:18|03078|662|ETR MUVGn|44.8B|44800000000|323.10|331,408|17.94%|38|2023-02-23|15/12/2022||9.23||16490000000|2022-11-21|15/09/2022|5.44|3.79|18230000000|16400000000
2023-02-04 04:17:22|03079|356|ETR PSHG_p|52.56B|52560000000|57.480|715,920|-29.09%|37|2023-03-23|15/12/2022|||||2022-11-08|15/09/2022|2.58||596000000|
2023-02-04 04:17:25|03080|958793|ETR PUMG|10.05B|10050000000|67.22|600,350|-27.66%|31|2023-04-26|15/03/2023||0.7639||2090000000|2023-03-01|15/12/2022||0.1172||2100000000
2023-02-04 04:17:29|03081|6336|ETR QIA|10.46B|10460000000|45.800|416,329|7.13%|39|2023-05-02|15/03/2023||0.4782||465850000|2023-02-07|15/12/2022||0.4494||465740000
2023-02-04 04:17:32|03082|6306|ETR RWEG|27.31B|27310000000|40.480|1,693,200|10.09%|39|2023-05-11|15/03/2023||0.8538|||2023-03-21|15/12/2022||0.9753||
2023-02-04 04:17:35|03083|663|ETR SAPG|130.43B|130430000000|112.280|1,877,381|2.91%|37|2023-04-21|15/03/2023||1.21||7820000000|2023-01-26|15/12/2022|1|1.37|8440000000|8560000000
2023-02-04 04:17:39|03084|19900|ETR SATG_p|25.28B|25280000000|459.700|78,645|-1.05%|39|2023-04-20|15/03/2023||2.41||1090000000|2023-01-26|15/12/2022|2.25|2.26|1060000000|1040000000
2023-02-04 04:17:42|03085|350|ETR SIEGn|114.78B|114780000000|145.02|1,359,158|5.99%|39|2023-05-17|15/03/2023||1.81||18430000000|2023-02-09|15/12/2022||1.9||18060000000
2023-02-04 04:17:46|03086|1166602|ETR ENR1n|13.48B|13480000000|19.09|2,207,952|-2.87%|16|2023-05-03|15/03/2023||0.1627||7440000000|2023-02-07|15/12/2022||0.1489||6660000000
2023-02-04 04:17:53|03087|1072226|ETR SHLG|60.42B|60420000000|54.04|596,022|-6.83%|26|2023-05-10|15/03/2023||0.48|||2023-02-02|15/12/2022|0.47|0.415|5080000000|5230000000
2023-02-04 04:17:59|03088|6328|ETR SY1G|13.96B|13960000000|100.250|328,570|-4.8%|39|2023-04-26|15/03/2023|||||2023-03-08|15/12/2022||0.78||1100000000
2023-02-04 04:18:04|03089|22402|ETR VOWG_p|66.3B|66300000000|131.94|1,162,938|-27.4%|39|2023-05-04|15/03/2023||||62880000000|2023-03-14|15/12/2022||8.59||74130000000
2023-02-04 04:18:12|03090|49817|ETR VNAn|21.85B|21850000000|27.40|2,851,461|-45.35%|38|2023-05-04|15/03/2023||0.73||839310000|2023-03-17|15/12/2022||0.6023||773000000
2023-02-04 04:18:15|03091|942333|ETR ZALG|11.5B|11500000000|45.57|1,170,165|-31.62%|32|2023-03-07|15/12/2022||0.32||3230000000|2022-11-03|15/09/2022|-0.14|-0.0192|2350000000|2330000000
2023-02-04 04:18:18|03092|19756|ETR UUUG|143.73M|143730000|4.090|31,628|26.23%|27|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022|4.2||182300000|
2023-02-04 04:18:22|03093|6325|ETR ARLG|1.97B|1970000000|32.940|10,251|14.85%|38|2023-03-02|15/12/2022|||||2022-11-10|15/09/2022|0.72||257000000|257000000
2023-02-04 04:18:25|03094|1174918|ETR YOUG|4.6B|4600000000|6.26|154,001|-63.43%|11|2023-05-23|15/02/2023||-0.2122||419960000|2023-01-10|15/11/2022|-0.36|-0.3204|554900000|554900000
2023-02-04 04:18:29|03095|962888|F A4Y|72.66M|72660000|2.300|5,709|-61.98%|25|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022|-0.14||51200000|
2023-02-04 04:18:33|03096|19760|ETR APME|42.74M|42740000|2.110|9,867|-57.97%|29|2023-03-28|15/12/2022|||||2022-11-24|15/09/2022|-0.01||6000000|6000000
2023-02-04 04:18:36|03097|49818|ETR ADLG|606.17M|606170000|5.52|3,581|-22.36%|27|2023-03-29|15/12/2022|||||2022-11-29|15/09/2022|-1.1||50500000|
2023-02-04 04:18:42|03098|962340|ETR ADJ|160.99M|160990000|1.36|380,195|-86.15%|29|2023-05-25|15/03/2023||0.5497||73930000|2023-04-25|15/12/2022||0.4678||64250000
2023-02-04 04:18:45|03099|1081899|ETR ASLG|733.48M|733480000|121.000|779|-0.33%|21|2022-05-30|15/03/2022|||||2022-04-18|15/12/2021||||
2023-02-04 04:18:50|03100|953064|F LNSX|239.09M|239090000|11.60|758|-25.16%|25|2022-11-09|15/09/2022|||||2022-08-24|15/06/2022||||
2023-02-04 04:18:54|03101|19200|ETR AOXG|1.4B|1400000000|7.650|7,583|-41.32%|38|2023-03-02|15/12/2022|||||2022-11-07|15/09/2022|0.1002|0.18|52200000|51290000
2023-02-04 04:18:58|03102|1056289|F ACT1|212.85M|212850000|19.4000|7,817|-15.65%|24|2023-02-28|15/12/2022||||130100000|2022-10-26|15/09/2022|0.595|0.6|139200000|139200000
2023-02-04 04:19:01|03103|19201|ETR AMDG|749.07M|749070000|131.000|3,190|-19.83%|38|2023-04-25|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 04:19:06|03104|961763|F AT1|4.11B|4110000000|2.764|7,906,777|-50.61%|27|2023-05-30|15/03/2023||0.06||390440000|2023-03-29|15/12/2022||0.09||398540000
2023-02-04 04:19:13|03105|962860|F AYDGn||||||24|2023-03-24|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-04 04:19:15|03106|1034495|TG AAGG|197.33M|197330000|12.9600|9,718|-16.71%|24|2023-03-30|15/12/2022||||59300000|2022-11-11|15/09/2022|0.05||58150000|58150000
2023-02-04 04:19:18|03107|6311|ETR NAFG|4.42B|4420000000|101.350|112,825|7.64%|33|2023-05-11|15/03/2023||2.07|||2023-02-06|15/12/2022||1.46||4710000000
2023-02-04 04:19:22|03108|1169593|F AG1G|1.7B|1700000000|8.22|326,590|-44.59%|12|2023-05-17|15/03/2023||-0.24||1640000000|2023-02-23|15/12/2022||-0.2032||1610000000
2023-02-04 04:19:25|03109|993977|ETR AVES|179.61M|179610000|15.1000|4,507|-0.33%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2023-02-04 04:19:32|03110|49821|ETR BST1|60.98M|60980000|4.66|3,390|-30.45%|27|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|-0||22000000|22000000
2023-02-04 04:19:36|03111|6326|ETR B5AG|172.73M|172730000|6.560|10,587|-34.4%|34|2023-04-05|15/12/2022|||||2023-04-05|15/12/2023||||
2023-02-04 04:19:39|03112|962864|F BYWG|1.92B|1920000000|53.60|311|14.53%|26|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.78||7160000000|
2023-02-04 04:19:42|03113|40204|ETR BYWGnx|1.92B|1920000000|42.100|15,541|11.38%|34|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.78||7160000000|
2023-02-04 04:19:45|03114|1054775|ETR BFSA|2.08B|2080000000|51.80|73,655|-17.65%|25|2023-05-04|15/03/2023||0.7||279910000|2023-03-02|15/12/2022||0.6783||304310000
2023-02-04 04:19:48|03115|39127|ETR BDTG|466.4M|466400000|46.100|4,432|-14.47%|33|2023-02-20|15/12/2022||0.08||223000000|2022-12-15|15/09/2022|0.9||269400000|262600000
2023-02-04 04:19:51|03116|964570|ETR ARTG|53.9M|53900000|7.55|7,221|-50.39%|26|2023-03-06|15/12/2022|||||2022-11-21|15/09/2022|0.07||12400000|
2023-02-04 04:19:54|03117|1174916|ETR BIKE|743.6M|743600000|3.91|38,509|-69.95%|10|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|-0.05|-0.04|72620000|70000000
2023-02-04 04:19:58|03118|6300|ETR GBFG|1.21B|1210000000|32.520|64,763|2.85%|38|2023-02-14|15/12/2022||0.8674||1050000000|2022-11-09|15/09/2022|0.5777|0.5689|1080000000|1020000000
2023-02-04 04:20:01|03119|19781|ETR BIOG|1.69B|1690000000|42.700|646|-0.47%|33|2023-03-23|15/12/2022|||||2022-11-14|15/09/2022|-0.72||107700000|
2023-02-04 04:20:04|03120|19203|ETR BIOG_p|1.34B|1340000000|33.400|2,737|-7.22%|33|2023-03-23|15/12/2022|||||2022-11-14|15/09/2022|-0.72||107700000|
2023-02-04 04:20:09|03121|19783|ETR BMWG_p|58.25B|58250000000|90.500|79,265|16.17%|39|2023-05-04|15/03/2023||3.35||34690000000|2023-03-22|15/12/2022||3.93||36910000000
2023-02-04 04:20:12|03122|963035|F BVB|454.53M|454530000|4.110|116,282|-4.15%|26|2023-02-24|15/12/2022|||||2022-11-04|15/09/2022|0.34||104300000|85000000
2023-02-04 04:20:17|03123|963713|ETR BNNn|139.82M|139820000|6.3600|5,124|-33.75%|27|2023-02-27|15/12/2022|||||2023-01-16|15/09/2022|-0||13500000|
2023-02-04 04:20:20|03124|1081719|ETR CPXG|48.2M|48200000|15.60|446|-0.64%|21|2022-12-12|15/06/2022|0.27||30780000||2022-12-12|15/03/2022|0.27||30250000|
2023-02-04 04:20:24|03125|661|ETR CECG|1.16B|1160000000|2.400|560,879|-38.71%|36|2023-02-14|15/12/2022||||7250000000|2022-12-15|15/09/2022|0.29||5200000000|5140000000
2023-02-04 04:20:28|03126|19866|ETR CEC1_p|1.81B|1810000000|3.740|626|-50.79%|34|2022-08-11|15/06/2022|||||2022-05-13|15/03/2022|-0.12||5020000000|5020000000
2023-02-04 04:20:32|03127|19206|ETR CWCG|671.99M|671990000|95.400|4,799|-13.9%|35|2023-03-30|15/12/2022||||292400000|2022-11-11|15/09/2022|0.06||151400000|146700000
2023-02-04 04:20:35|03128|358|ETR CBKG|12.67B|12670000000|10.110|5,736,312|18.73%|29|2023-05-17|15/03/2023||0.22||2590000000|2023-02-16|15/12/2022||0.3144||2420000000
2023-02-04 04:20:38|03129|1056259|F CCAG|21.2M|21200000|0.6200|63,807|-94.85%|24|2023-02-21|15/12/2022|||||2022-11-15|15/09/2022|-1.76||29300000|
2023-02-04 04:20:44|03130|1088691|ETR CSQG|29.98M|29980000|21.60|218|-32.92%|21|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022|-0.67||1230000|
2023-02-04 04:20:49|03131|19212|ETR EVDG|6.39B|6390000000|66.600|108,692|5.88%|38|2023-03-23|15/12/2022||0.60||399300000|2022-11-17|15/09/2022|0.65|0.05|694000000|609770000
2023-02-04 04:20:54|03132|23008|BS DEXGn|30.85M|30850000|2.310|15,972|-61.63%|28|2023-03-23|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 04:20:57|03133|964642|ETR DMRE|260.62M|260620000|2.49|4,390|-44.3%|26|2023-03-16|15/12/2022|||||2022-11-17|15/09/2022|0.07||24740000|
2023-02-04 04:21:00|03134|1061941|ETR DMPG|2.08B|2080000000|38.76|37,614|-44.94%|25|2023-04-12|15/12/2022||||284000000|2022-11-16|15/09/2022|0.99|0.98|263550000|263100000
2023-02-04 04:21:04|03135|19208|ETR DBANn||||||33|2023-02-09|15/12/2022|||||2022-12-01|15/09/2022|-1.03||-8990000|
2023-02-04 04:21:08|03136|23007|ETR DEQGn|1.33B|1330000000|21.600|17,220|30.79%|38|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022|0.3||52970000|52500000
2023-02-04 04:21:15|03137|1056151|ETR JB7|630.36M|630360000|19.6500|9,390|0%|18|2022-05-11|15/03/2022|||||2022-02-14|15/12/2021||||
2023-02-04 04:21:23|03138|962341|ETR DKG|282.65M|282650000|8.000|22,719|-42.03%|24|2023-02-14|15/12/2022||||18400000|2022-12-20|15/09/2022|0.27|0.3|19000000|12500000
2023-02-04 04:21:26|03139|958262|ETR PBBG|1.15B|1150000000|8.59|431,352|-23.71%|27|2023-03-08|15/12/2022|||||2022-11-14|15/09/2022|||128000000|
2023-02-04 04:21:30|03140|22138|ETR DWNG|9.17B|9170000000|23.130|114,281|-36.63%|39|2023-05-10|15/03/2023||0.2428||227940000|2023-03-24|15/12/2022||1.24||216450000
2023-02-04 04:21:35|03141|6327|ETR DEZG|625.82M|625820000|5.180|352,799|-11.6%|33|2023-03-16|15/12/2022||||465100000|2022-11-09|15/09/2022|0.15||465400000|465900000
2023-02-04 04:21:38|03142|1114558|ETR DFV|137.13M|137130000|9.38|4,132|-21.83%|17|2023-03-30|15/12/2022|||||2022-11-17|15/09/2022|0.05||29300000|
2023-02-04 04:21:42|03143|19207|ETR DICn|754.19M|754190000|9.090|90,095|-40.2%|34|2023-02-15|15/12/2022||||51100000|2022-11-09|15/09/2022|0.03||49700000|50300000
2023-02-04 04:21:46|03144|6315|ETR GILG|3.38B|3380000000|42.100|2,294|0.24%|39|2023-04-27|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-04 04:21:49|03145|32558|ETR DUEG|2.44B|2440000000|35.260|129,875|-6.87%|39|2023-05-09|15/03/2023||0.6291||936950000|2023-02-23|15/12/2022||0.7165||1110000000
2023-02-04 04:21:52|03146|1072321|ETR DWSG|6.3B|6300000000|31.46|83,265|-12.12%|23|2023-04-27|15/03/2023||0.88||611940000|2023-02-02|15/12/2022|0.9193|0.9895|634000000|632890000
2023-02-04 04:21:54|03147|964658|ETR ED4|271.25M|271250000|10.90|5,833|1.87%|27|2023-04-06|15/12/2022|||||2022-11-10|15/09/2022|0.28||207250000|207600000
2023-02-04 04:21:58|03148|962884|F EING_p|606.17M|606170000|162.60|2,552|-21.83%|25|2023-04-25|15/12/2022|||||2022-11-17|15/09/2022|3.91||242000000|
2023-02-04 04:22:02|03149|6293|ETR ZILGn|532.73M|532730000|8.420|42,709|-20.57%|38|2023-03-28|15/12/2022|||||2022-11-03|15/09/2022|0.05||464100000|446000000
2023-02-04 04:22:05|03150|955862|ETR ELBG|16.01M|16010000|2.90|4,427|-51.67%|27|2023-03-23|15/12/2022|||||2022-11-11|15/09/2022|0.02||10930000|
2023-02-04 04:22:08|03151|49819|ETR ECVG|2.97B|2970000000|18.485|389,402|36.62%|30|2023-03-28|15/12/2022||0.06||384900000|2022-11-15|15/09/2022|0.13|0.25|128430000|135000000
2023-02-04 04:22:13|03152|1176374|F ERWE|36.84M|36840000|1.55|1,952|-27.35%|11|2022-11-24|15/09/2022|-0.06||2340000||2022-08-30|15/06/2022|-0.16||4460000|
2023-02-04 04:22:16|03153|41033|ETR EVKn|10.05B|10050000000|21.600|856,778|-25.9%|39|2023-05-05|15/03/2023||0.3405||3960000000|2023-03-02|15/12/2022||0.2055||4490000000
2023-02-04 04:22:19|03154|949641|ETR FRU|74.23M|74230000|3.460|6,055|-21.54%|28|2023-03-30|15/12/2022|||||2022-11-17|15/09/2023||||
2023-02-04 04:22:22|03155|23018|ETR FIEG||||||39|2023-04-27|15/12/2022||0.26||426800000|2023-04-27|15/03/2023||||
2023-02-04 04:22:25|03156|964687|ETR FTKn|887.93M|887930000|8.06|934,903|-53.14%|21|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||110100000
2023-02-04 04:22:31|03157|19823|ETR FPHG|59.54M|59540000|3.670|20,462|23.15%|27|2023-03-02|15/12/2022||0.39||187600000|2022-11-24|15/09/2022|0.06|0.06|61200000|60000000
2023-02-04 04:22:35|03158|6289|ETR FRAG|5.01B|5010000000|54.580|164,985|-10.64%|38|2023-03-14|15/12/2022||0.1795||768970000|2022-11-08|15/09/2022|1.24|1.71|925600000|934910000
2023-02-04 04:22:37|03159|1171960|ETR VH2|875.2M|875200000|11.30|82,714|-61.06%|12|2023-03-01|15/12/2022||||80100000|2022-11-11|15/09/2022|0.52||115900000|116000000
2023-02-04 04:22:40|03160|22584|LON FPEn|5.07B|5070000000|31.050|17,276|4.9%|34|2023-04-28|15/03/2023|||||2023-03-08|15/12/2022||0.4401||803560000
2023-02-04 04:22:44|03161|14148|ETR FPE3_p|5.07B|5070000000|36.800|129,705|-3.77%|38|2023-03-08|15/12/2022|||||2022-10-28|15/09/2022|0.49||902000000|
2023-02-04 04:22:47|03162|1131047|SG GTYG|616.32M|616320000|3.3400|2,630|-23.39%|24|2022-11-25|15/09/2022|-0.08||2010000||2022-09-30|15/06/2022|-0.01||2840000|
2023-02-04 04:22:51|03163|6296|ETR G1AG|7.34B|7340000000|42.480|307,025|0.45%|39|2023-05-05|15/03/2023||0.3631||1220000000|2023-03-07|15/12/2022||0.6342||1400000000
2023-02-04 04:22:54|03164|22460|BS GXIG|2.25B|2250000000|72.100|95,819|-8.91%|31|2023-04-06|15/02/2023|||||2023-02-23|15/11/2022||1.7||471360000
2023-02-04 04:22:57|03165|19214|ETR GSC1n|268.82M|268820000|24.600|4,076|2.5%|27|2023-04-18|15/12/2022|||||2022-11-14|15/09/2022|0.88||140600000|
2023-02-04 04:23:01|03166|1137590|ETR GFG||||||19|2023-04-25|15/03/2023|||||2023-03-07|15/12/2022||||494000000
2023-02-04 04:23:04|03167|13151|ETR GMMG|186.35M|186350000|12.400|1,803|-31.87%|34|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 04:23:08|03168|962342|ETR GYC|1.76B|1760000000|10.59|181,033|-45.8%|27|2023-05-17|15/03/2023||0.33||141220000|2023-03-16|15/12/2022||0.33||140620000
2023-02-04 04:23:12|03169|19213|ETR GLJn|1.3B|1300000000|27.90|49,732|0%|37|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|0.5||143200000|97200000
2023-02-04 04:23:16|03170|19198|ETR 2HR|228.54M|228540000|6.160|7,466|-13.73%|33|2023-03-31|15/12/2022||0.05||362000000|2022-11-15|15/09/2022|0.28||418700000|419600000
2023-02-04 04:23:20|03171|19215|ETR HABAn|621.46M|621460000|7.650|70,361|-22.58%|35|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022||||20500000
2023-02-04 04:23:27|03172|21613|BS HHFGn|983.87M|983870000|12.880|36,862|-32.21%|31|2023-03-23|15/12/2022|||||2022-11-14|15/09/2022|0.35||383900000|383900000
2023-02-04 04:23:31|03173|6298|ETR HNRGn|21.72B|21720000000|179.90|126,033|4.41%|38|2023-03-09|15/12/2022||4.48||7090000000|2022-11-03|15/09/2022|1.84|2.22|8910000000|8260000000
2023-02-04 04:23:34|03174|960689|ETR HLAG|38.25B|38250000000|217.8000|22,266|-6.52%|27|2023-03-02|15/12/2022||21.71||8380000000|2022-11-10|15/09/2022|29|26.28|9740000000|9360000000
2023-02-04 04:23:38|03175|19216|ETR HAWG|395.27M|395270000|44.900|670|-15.28%|37|2023-04-20|15/12/2022|||||2022-11-10|15/09/2022|0.69||148200000|
2023-02-04 04:23:44|03176|6324|ETR HDDG|606.24M|606240000|1.998|770,743|-27.08%|34|2023-02-08|15/12/2022||||590000000|2022-11-09|15/09/2022|0.14||590000000|585000000
2023-02-04 04:23:49|03177|942682|ETR HLE|8.86B|8860000000|79.60|13,869|27.36%|32|2023-04-12|15/02/2023||0.59||1680000000|2023-01-12|15/11/2022|0.76|0.65|2030000000|1990000000
2023-02-04 04:23:53|03178|19834|ETR HNKG|26.18B|26180000000|61.50|92,727|-9.29%|39|2023-05-04|15/03/2023||||5440000000|2023-03-07|15/12/2022||1.09||5510000000
2023-02-04 04:23:55|03179|1173428|ETR HGEA|246.48M|246480000|6.60|8,301|-69.44%|10|2023-03-01|15/12/2022||||30300000|2022-11-09|15/09/2022|||33150000|33600000
2023-02-04 04:23:59|03180|19218|ETR HLGZ|212.06M|212060000|3.720|3,844|0%|25|2023-03-30|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 04:24:03|03181|6305|ETR HOTG|4.52B|4520000000|60.06|54,126|-13.9%|38|2023-02-23|15/12/2022|||||2022-11-04|15/09/2022|1.75|1.63|7180000000|6910000000
2023-02-04 04:24:05|03182|1081564|ETR H24|235.01M|235010000|6.97|106,427|-22.6%|21|2023-03-30|15/12/2022|||||2022-11-15|15/09/2022|-0.4||136000000|
2023-02-04 04:24:09|03183|19217|ETR HBH|1.35B|1350000000|84.700|11,842|-37.72%|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
2023-02-04 04:24:13|03184|19836|H HBMG|1.77B|1770000000|55.500|1,789|16.84%|25|2022-12-22|15/11/2022|||||2022-09-29|15/08/2022||3.17||1510000000
2023-02-04 04:24:16|03185|6352|ETR BOSSn|4.41B|4410000000|63.940|418,821|12.81%|39|2023-05-04|15/03/2023||0.525||803380000|2023-03-09|15/12/2022||0.955||1020000000
2023-02-04 04:24:23|03186|19837|ETR HYQGn|851.59M|851590000|134.700|24,053|-65.1%|27|2023-03-13|15/12/2022||||63800000|2022-11-14|15/09/2022|0.28||105000000|59200000
2023-02-04 04:24:28|03187|19219|ETR INHG|667.01M|667010000|24.950|11,062|-26.83%|38|2023-03-23|15/12/2022||0.37||495900000|2022-11-10|15/09/2022|-1.96||490000000|490000000
2023-02-04 04:24:32|03188|1064311|ETR INS2|426.83M|426830000|9.590|75,689|-37.07%|25|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|0.26||157000000|
2023-02-04 04:24:40|03189|1031264|F JSTG|776.29M|776290000|51.9000|19,572|16.76%|24|2023-03-23|15/12/2022||||273600000|2022-11-14|15/09/2022|1.01|1.09|327050000|327050000
2023-02-04 04:24:47|03190|19220|ETR JUNG_p|3.71B|3710000000|36.480|111,162|-3.75%|39|2023-05-08|15/03/2023||0.4112||988340000|2023-03-31|15/12/2022||0.6718||1310000000
2023-02-04 04:24:50|03191|6320|ETR SDFGn|4.09B|4090000000|21.410|915,424|17.48%|39|2023-05-09|15/03/2023||1.86|||2023-03-15|15/12/2022||1.91||1470000000
2023-02-04 04:24:54|03192|1129329|F IURG|118.84M|118840000|15.5500|692|-28.67%|20|2022-11-23|15/09/2022|-0.09||111000000||2022-08-30|15/06/2022|1.31||120100000|
2023-02-04 04:24:58|03193|49816|ETR KGX|5.32B|5320000000|40.83|531,791|-48.83%|37|2023-04-27|15/03/2023||0.29||2650000000|2023-03-02|15/12/2022||0.306||2810000000
2023-02-04 04:25:02|03194|6304|ETR KCOGn|983.24M|983240000|9.890|263,302|-2.18%|39|2023-05-03|15/03/2023||-0.12||1910000000|2023-03-09|15/12/2022||-0.78||1820000000
2023-02-04 04:25:05|03195|1176379|F KTAG|395.37M|395370000|41.10|6,097|-23.89%|11|2023-03-24|15/12/2022|||||2022-11-10|15/09/2022|-0.12||246500000|246500000
2023-02-04 04:25:07|03196|1096501|ETR KBX|10.45B|10450000000|65.28|203,158|-27.13%|24|2023-06-01|15/03/2023||0.875|||2023-03-09|15/12/2022||0.9986||1860000000
2023-02-04 04:25:13|03197|19232|ETR SKBG|297.45M|297450000|18.160|11,225|-30.15%|33|2023-03-29|15/12/2022|||||2022-12-02|15/09/2022|0.28|0.36|313900000|310850000
2023-02-04 04:25:17|03198|6295|ETR KRNG|3.43B|3430000000|108.600|28,355|24.04%|36|2023-02-23|15/12/2022||1.3||1050000000|2022-11-04|15/09/2022|1.43|1.43|1060000000|1060000000
2023-02-04 04:25:21|03199|32433|ETR KU2G|3.34B|3340000000|84.00|3,302|13.82%|38|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022|0.63||1030000000|
2023-02-04 04:25:24|03200|19221|ETR KWSG|2.08B|2080000000|62.70|6,901|-7.79%|32|2023-02-09|15/12/2022||||162000000|2022-11-14|15/09/2022|-1.4||266300000|221000000
2023-02-04 04:25:28|03201|6281|ETR LXSG|4.1B|4100000000|47.630|260,993|-12.02%|39|2023-05-10|15/03/2023||0.6861||2030000000|2023-03-15|15/12/2022||0.2515||1970000000
2023-02-04 04:25:31|03202|40213|ETR LEGn|5.58B|5580000000|75.200|252,354|-35.75%|39|2023-05-10|15/03/2023||1.52||165420000|2023-03-09|15/12/2022||-10.02||145370000
2023-02-04 04:25:35|03203|19854|ETR LEIG|172.23M|172230000|18.160|3,943|-39.47%|31|2023-03-29|15/12/2022||0.0358||60190000|2022-11-08|15/09/2022|0.1|0.0504|56970000|66550000
2023-02-04 04:25:38|03204|6339|ETR LEOGn|106.99M|106990000|3.390|72,943|-65.83%|38|2023-03-21|15/12/2022|||||2022-11-15|15/09/2022|-3.11||955130000|
2023-02-04 04:25:42|03205|19857|ETR TGHN|834.97M|834970000|290.000|115|1.4%|31|2023-04-28|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 04:25:49|03206|962919|F ECKG|104.2M|104200000|28.60|702|10%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 04:25:52|03207|349|ETR LHAG|11.82B|11820000000|9.902|5,268,803|42.93%|27|2023-03-03|15/12/2022||0.308||8740000000|2022-10-27|15/09/2022|0.68|0.6939|10070000000|9980000000
2023-02-04 04:25:55|03208|19863|ETR MZXG|83.29M|83290000|8.640|5,473|26.32%|30|2023-03-30|15/12/2022|||||2022-11-09|15/09/2022|0.28||26940000|
2023-02-04 04:25:58|03209|949642|ETR MXHNn||||||26|2023-03-16|15/12/2022|||||2022-11-03|15/09/2022|0.17||107400000|107400000
2023-02-04 04:26:02|03210|962922|F MBBG|499.32M|499320000|85.90|2,401|-33.62%|26|2023-04-13|15/12/2022|||||2022-11-11|15/09/2022|1.19||260500000|
2023-02-04 04:26:05|03211|962923|F MEDG|157.7M|157700000|3.40|1,159|-1.16%|24|2023-03-30|15/12/2022|||||2022-11-02|15/09/2022|0.04||174800000|
2023-02-04 04:26:09|03212|993276|ETR ILM1k|408.21M|408210000|17.8400|30,699|-43.72%|22|2023-03-30|15/12/2022||0.27||425700000|2022-11-10|15/09/2022|0.25||419200000|421000000
2023-02-04 04:26:16|03213|1029194|ETR B4B||||||25|2023-02-08|15/12/2022|||||2022-12-14|15/09/2022|0.0239|-0.1631|7980000000|7970000000
2023-02-04 04:26:19|03214|1029195|ETR B4B3_p|3.2B|3200000000|8.6000|1,963|-13.57%|23|2022-12-15|15/09/2022|0.13||7990000000||2022-08-10|15/06/2022|-0.8||7910000000|
2023-02-04 04:26:21|03215|1174802|ETR MRXG||||||12|2023-03-29|15/12/2022|||||2022-11-10|15/09/2022|-0.25||58300000|58300000
2023-02-04 04:26:25|03216|23634|ETR MLPG|572.67M|572670000|5.230|41,762|-35.43%|34|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|0.04||202000000|206000000
2023-02-04 04:26:28|03217|964815|ETR MUXG|434.18M|434180000|21.10|18,729|-3.87%|24|2023-04-18|15/12/2022|||||2022-11-08|15/09/2022|||923000000|923000000
2023-02-04 04:26:31|03218|32557|ETR MVVGn|2.12B|2120000000|31.700|513|-11.94%|32|2023-02-14|15/12/2022|||||2022-12-14|15/09/2022|-2.43||1520000000|
2023-02-04 04:26:36|03219|19223|ETR NOEJ|650.63M|650630000|20.460|53,987|-37.24%|38|2023-03-28|15/12/2022||||241000000|2022-11-02|15/09/2022|0.36|0.55|318600000|318600000
2023-02-04 04:26:39|03220|962933|F O4BG|316.38M|316380000|22.60|127|-8.87%|25|2023-03-23|15/12/2022|||||2022-11-09|15/09/2022|0.2||78550000|
2023-02-04 04:26:42|03221|19880|ETR PGNG|21.14M|21140000|4.680|5,247|-19.59%|27|2023-03-27|15/12/2022|||||2022-11-10|15/09/2022|-0.4||40730000|
2023-02-04 04:26:46|03222|19225|ETR PATGn|1.08B|1080000000|12.380|87,198|-34.7%|38|2023-02-28|15/12/2022|||||2022-11-10|15/09/2022|0.13|0.085|85400000|85400000
2023-02-04 04:26:50|03223|19224|ETR O2C|99.65M|99650000|2.040|3,383|-19.05%|37|2023-04-25|15/12/2022|||||2022-11-22|15/09/2022||||
2023-02-04 04:26:58|03224|1162596|ETR PSGG|312M|312000000|25.80|675|13.16%|16|2023-03-01|15/12/2022||0.2||19300000|2022-11-30|15/09/2022|0.3|0.3|22000000|22700000
2023-02-04 04:27:01|03225|994481|ETR PCZ|280.95M|280950000|4.8100|23,627|-36.54%|25|2023-03-29|15/12/2022|||||2022-11-10|15/09/2022|0.16||86400000|79500000
2023-02-04 04:27:04|03226|962938|F PWOG|104.69M|104690000|32.70|578|9.73%|26|2023-03-23|15/12/2022|||||2022-11-09|15/09/2022|1.3||137000000|
2023-02-04 04:27:08|03227|23190|ETR PSMGn|2.22B|2220000000|9.8340|814,471|-27.98%|27|2023-05-11|15/03/2023||0.15||835120000|2023-03-02|15/12/2022||0.5901||1220000000
2023-02-04 04:27:11|03228|1097504|ETR 690D|12.4B|12400000000|1.33|105,220|-18.9%|27|2023-04-28|15/12/2022||0.0495||8590000000|2023-04-27|15/03/2023||0.0579||
2023-02-04 04:27:14|03229|19892|ETR RSL2|111.41M|111410000|17.100|1,296|-1.16%|29|2023-04-27|15/12/2022|||||2022-10-27|15/09/2022|0.81||73800000|
2023-02-04 04:27:17|03230|23066|BS RAAG|7.29B|7290000000|644.00|10,329|-10.75%|31|2023-03-28|15/12/2022||4.09||277730000|2022-11-03|15/09/2022|4.73|4.55|274240000|271000000
2023-02-04 04:27:25|03231|665|ETR RHMG|9.84B|9840000000|227.500|204,875|145.68%|39|2023-05-04|15/03/2023||1.77||1500000000|2023-03-16|15/12/2022||6.28||2300000000
2023-02-04 04:27:28|03232|6314|ETR RHKG|950.53M|950530000|14.200|1,676|-2.74%|37|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022|0.07||356100000|
2023-02-04 04:27:32|03233|1176384|D RY8|9.72M|9720000|0.20|2,348|5.26%|5|2022-10-03|15/06/2022|-0.15||2440000||2021-10-06|15/06/2021|-0.19||3190000|
2023-02-04 04:27:35|03234|41032|LU RRTL|6.66B|6660000000|45.760|47,049|-9.65%|27|2023-05-04|15/03/2023||0.44||1470000000|2023-03-16|15/12/2022||1.48||2140000000
2023-02-04 04:27:43|03235|32431|ETR SFQ|480.27M|480270000|10.600|103,095|-7.1%|31|2023-03-30|15/12/2022||||350000000|2022-12-02|15/09/2022|0.54|0.3|402390000|383500000
2023-02-04 04:27:46|03236|6286|ETR SZGG|2.05B|2050000000|38.020|133,786|22.49%|39|2023-05-10|15/03/2023||1.75||2740000000|2023-03-27|15/12/2022||1.2||2710000000
2023-02-04 04:27:49|03237|963693|ETR SHA_p||||||27|2023-05-09|15/03/2023||0.2382||4000000000|2023-03-07|15/12/2022||0.1955||3670000000
2023-02-04 04:27:53|03238|19233|ETR SLTG|625.85M|625850000|57.500|31,721|0%|30|2022-04-27|15/03/2022|||||2022-04-27|15/12/2021||||
2023-02-04 04:27:56|03239|958843|ETR G24n|4.15B|4150000000|54.520|157,872|3.34%|26|2023-02-28|15/12/2022||0.51||115910000|2022-11-03|15/09/2022|0.42|0.45|114700000|112250000
2023-02-04 04:28:00|03240|6317|ETR SGCG||||||38|2023-03-23|15/12/2022|||||2022-11-02|15/09/2022|0.18|0.22|304100000|304000000
2023-02-04 04:28:03|03241|992973|ETR SAEG|1.28B|1280000000|71.060|132,418|-30.13%|25|2023-03-15|15/12/2022||||327750000|2022-10-31|15/09/2022|-1.12||284500000|284630000
2023-02-04 04:28:06|03242|19230|ETR SIXG|5.66B|5660000000|120.800|34,353|-17.32%|34|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||-0.635||3882000000
2023-02-04 04:28:09|03243|19906|ETR SIXG_p|3.41B|3410000000|73.100|19,179|-7.93%|34|2023-05-10|15/03/2023|||||2023-03-30|15/12/2022||-0.635||3882000000
2023-02-04 04:28:12|03244|941175|ETR STM1|1.55B|1550000000|62.40|35,596|2.97%|27|2023-01-30|15/12/2022|0.61||290700000|285600000|2022-12-07|15/09/2022|1.43|0.865|320300000|280600000
2023-02-04 04:28:18|03245|19227|ETR SAXG|2.95B|2950000000|52.000|76,012|-20.91%|38|2023-03-30|15/12/2022||1.5||520210000|2022-11-10|15/09/2022|0.77|0.88|436300000|436150000
2023-02-04 04:28:22|03246|6322|ETR SZUG|2.99B|2990000000|14.650|131,241|17.01%|35|2023-05-25|15/02/2023||0.43||2740000000|2023-01-13|15/11/2022|0.68|0.57|2480000000|2530000000
2023-02-04 04:28:25|03247|19913|ETR SURG|319.42M|319420000|20.600|500|-37.58%|32|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||156700000
2023-02-04 04:28:28|03248|1172891|ETR SYAB|4.13B|4130000000|10.47|111,637|-48.12%|10|2023-03-16|15/12/2022||0.25||674000000|2022-12-02|15/09/2022|0.06|0.27|697900000|638900000
2023-02-04 04:28:31|03249|19234|ETR TEGG|1.51B|1510000000|8.57|1,457,239|-62.07%|38|2023-03-16|15/12/2022|||||2022-11-22|15/09/2022|0.24||110100000|85500000
2023-02-04 04:28:35|03250|19237|ETR TTKG|930.35M|930350000|14.140|30,717|-8.06%|34|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.1449||340000000
2023-02-04 04:28:39|03251|40219|ETR TLXGn|11.13B|11130000000|43.920|117,084|3.78%|38|2023-03-15|15/12/2022||1.31||10350000000|2022-11-14|15/09/2022|0.89|1.2|13330000000|12630000000
2023-02-04 04:28:43|03252|664|ETR TKAG|4.63B|4630000000|7.440|3,727,710|-17.75%|39|2023-05-11|15/03/2023||0.08||8710000000|2023-02-14|15/12/2022||0.14||9080000000
2023-02-04 04:28:46|03253|1137593|ETR 8TRA|8.03B|8030000000|16.25|98,618|-23.42%|21|2023-05-02|15/03/2023||0.82||9720000000|2023-03-07|15/12/2022||1.44||11370000000
2023-02-04 04:28:49|03254|989449|ETR UN01|24.39B|24390000000|2.940|1,688,017|-92.7%|26|2023-02-17|15/12/2022||-8.79||98160000000|2022-11-03|15/09/2022|-7.82|-4.42|41640000000|41640000000
2023-02-04 04:28:53|03255|962961|F ULCG|19.96M|19960000|3.000|2,592|32.74%|25|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 04:28:56|03256|991176|ETR VQTG|332.36M|332360000|24.8000|83,657|13.76%|25|2023-03-31|15/12/2022||||31300000|2022-11-10|15/09/2022|-0.25||26640000|30100000
2023-02-04 04:29:00|03257|19929|ETR VIBG_p|519.99M|519990000|19.700|4,077|-17.92%|32|2023-04-25|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 04:29:04|03258|962966|F V3VGn|99.72M|99720000|6.320|2,726|-51.94%|25|2023-03-29|15/12/2022|||||2022-11-22|15/09/2022|-0.02||18650000|
2023-02-04 04:29:08|03259|1177472|ETR VTSCn|2.42B|2420000000|66.95|214|57.53%|11|2023-02-23|15/12/2022||1.49||2330000000|2022-11-14|15/09/2022|-0.34|0.2585|2300000000|2290000000
2023-02-04 04:29:11|03260|351|ETR VOWG|84.17B|84170000000|168.15|40,716|-33.96%|39|2023-05-04|15/03/2023||||66450000000|2023-03-14|15/12/2022||8.59||74620000000
2023-02-04 04:29:15|03261|6294|ETR VOSG|721.89M|721890000|41.000|8,832|-6.92%|39|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-04 04:29:19|03262|6290|ETR WCHG|7.36B|7360000000|148.55|116,641|13.31%|39|2023-04-28|15/03/2023||||1910000000|2023-03-14|15/12/2022||4.02||1940000000
2023-02-04 04:29:23|03263|19239|ETR WACGn|1.27B|1270000000|18.730|29,711|-14.4%|33|2023-03-28|15/12/2022||||511100000|2022-11-10|15/09/2022|0.52||568500000|494000000
2023-02-04 04:29:26|03264|19932|ETR WSUG|464.37M|464370000|34.450|2,002|-31.03%|31|2023-03-22|15/12/2022||||139400000|2022-10-27|15/09/2022|0.5||118600000|118600000
2023-02-04 04:29:29|03265|1096426|ETR WEW|205.98M|205980000|10.09|25,442|-49.27%|23|2023-03-30|15/12/2022||||126400000|2022-11-10|15/09/2022|-0.56||88150000|82500000
2023-02-04 04:29:32|03266|953067|F WDL1k|1.1M|1100000|0.10|6,402|-91.35%|25|2022-11-10|15/09/2022|||||2022-09-29|15/06/2022||||
2023-02-04 04:29:35|03267|964973|ETR WUWGn|1.58B|1580000000|16.94|11,936|-13.48%|27|2023-03-31|15/12/2022|||||2022-11-11|15/09/2022|0.68||1170000000|
2023-02-04 04:29:38|03268|993600|H TIMAn||||||23|2023-03-23|15/12/2022||0.18|||2022-11-10|15/09/2022|0.08|0.14|25100000|25100000
2023-02-04 04:29:45|03269|19240|ETR ZO1G|2.73B|2730000000|468.00|27,684|0%|33|2022-08-24|15/06/2022||1.24||580870000|2022-05-19|15/03/2022||1.28||587110000
2023-02-04 04:29:49|03270|19918|ETR TGTG|26.66M|26660000|1.070|2,928|-35.15%|31|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022|-0.01||14010000|
2023-02-04 04:29:53|03271|13155|ETR 1U1|2.25B|2250000000|12.790|75,088|-46.84%|38|2023-03-30|15/12/2022||0.3325||1020000000|2022-11-10|15/09/2022|0.55|0.5268|998150000|998300000
2023-02-04 04:29:57|03272|962854|F VSCk|24.07M|24070000|2.480|3,368|-9.98%|27|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 04:30:01|03273|23598|ETR ADAG|1.17B|1170000000|22.520|36,946|53.2%|35|2023-04-27|15/03/2023|||||2023-02-21|15/12/2022||0.31||178500000
2023-02-04 04:30:04|03274|6313|ETR AIXGn|3.09B|3090000000|27.670|515,463|60.55%|39|2023-04-27|15/03/2023||0.22||124000000|2023-02-28|15/12/2022||0.4722||193700000
2023-02-04 04:30:07|03275|40203|ETR A1OS|220.45M|220450000|44.300|915|-36.71%|27|2023-02-13|15/12/2022|||||2022-12-08|15/09/2022|0.48|0.48|113800000|113800000
2023-02-04 04:30:11|03276|19774|ETR AOFG|1.34B|1340000000|169.000|5,537|-6.01%|27|2023-04-25|15/03/2023|||||2023-03-10|15/12/2022||0.84||17400000
2023-02-04 04:30:14|03277|19776|ETR BSLG|1.01B|1010000000|33.900|8,221|-11.57%|31|2023-03-30|15/12/2022||||66700000|2022-11-25|15/09/2022|0.26||74400000|74400000
2023-02-04 04:30:18|03278|22689|ETR BIONn|3.26B|3260000000|59.400|9,478|-6.46%|39|2023-04-21|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-04 04:30:21|03279|23435|ETR BC8G|5.18B|5180000000|41.210|244,442|-21.08%|39|2023-05-11|15/03/2023||0.4362||1440000000|2023-03-17|15/12/2022||0.5584||1680000000
2023-02-04 04:30:24|03280|940925|ETR B8FGn|75.43M|75430000|1.300|28,600|3.34%|25|2023-04-11|15/12/2022||-0.0254||16360000|2022-11-16|15/09/2022|-0.09|-0.1269|6830000|9110000
2023-02-04 04:30:27|03281|1163902|ETR BKHTn|222.24M|222240000|19.95|3,447|-6.78%|15|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|0.77||50600000|50600000
2023-02-04 04:30:30|03282|19786|ETR COKG|1.1B|1100000000|31.160|79,045|-42.32%|37|2023-03-28|15/12/2022||0.68||381000000|2022-11-10|15/09/2022|0.2|0.42|329800000|332700000
2023-02-04 04:30:33|03283|22416|ETR AFXG|12.68B|12680000000|142.100|86,208|2.6%|37|2023-02-10|15/12/2022||0.55||385450000|2022-12-04|15/09/2022|1.15|1.15|569900000|569900000
2023-02-04 04:30:37|03284|19787|ETR CSHG|107.11M|107110000|12.800|2,787|-6.57%|30|2023-03-31|15/12/2022|||||2022-11-03|15/09/2022|0.07||42000000|
2023-02-04 04:30:40|03285|1174682|ETR C3RY|170.75M|170750000|6.55|21,729|-68.05%|8|2023-03-30|15/12/2022||||33600000|2022-11-30|15/09/2022|0.00|0.00|32050000|32050000
2023-02-04 04:30:46|03286|1166985|ETR C0M|12.78M|12780000|6.87|97,100|-81.07%|15|2023-03-24|15/12/2022|||||2022-11-16|15/09/2022|||28300000|
2023-02-04 04:30:52|03287|19791|ETR COP1n|2.38B|2380000000|45.640|70,318|-20.56%|38|2023-02-09|15/12/2022||0.69||345000000|2022-12-06|15/09/2022|0.535|0.465|285400000|276080000
2023-02-04 04:30:56|03288|19794|ETR CE2G|1.06B|1060000000|12.120|67,227|1.17%|30|2023-01-11|15/11/2022|0.51||328100000||2022-10-11|15/08/2022|0.81||449780000|
2023-02-04 04:30:59|03289|19797|ETR DAMG|204.52M|204520000|58.500|574|-0.85%|27|2023-03-23|15/12/2022|||||2022-11-04|15/09/2022|1.96||76000000|
2023-02-04 04:31:01|03290|991234|NYSE DBD|174.96M|174960000|2.960|6,103|-62.27%|0||
2023-02-04 04:31:08|03291|19803|ETR HNLG|119.66M|119660000|19.700|6,386|-43.71%|29|2023-02-24|15/12/2022|||||2022-12-21|15/09/2022|-2.97||31400000|31400000
2023-02-04 04:31:12|03292|19804|ETR DRWG|10.19B|10190000000|38.550|2,408|-21.25%|39|2023-04-28|15/03/2023|||||2023-03-09|15/12/2022||3.3||1793000000
2023-02-04 04:31:16|03293|6301|ETR DRWG_p|10.19B|10190000000|41.950|13,011|-17.5%|39|2023-04-28|15/03/2023|||||2023-03-09|15/12/2022||3.3||1793000000
2023-02-04 04:31:19|03294|19807|ETR EUZG|1.16B|1160000000|56.250|67,232|-24.5%|31|2023-03-30|15/12/2022|||||2022-11-08|15/09/2022|0.38||57200000|
2023-02-04 04:31:22|03295|962883|F E4CG|117.94M|117940000|34.20|1,718|23.02%|24|2023-03-23|15/12/2022||||30300000|2022-11-08|15/09/2022|-0.04|0.42|24510000|25400000
2023-02-04 04:31:26|03296|19811|ETR ELGG||||||35|2023-02-15|15/12/2022||1.09||122150000|2022-11-03|15/09/2022|1.16|1.02|119600000|114100000
2023-02-04 04:31:30|03297|19813|ETR ECXn|1.55M|1550000|0.378|37,640|-29.08%|32|2023-03-22|15/12/2022|||||2022-11-09|15/09/2022|-0.1||100000|
2023-02-04 04:31:34|03298|19241|ETR EVTG|3.36B|3360000000|18.995|504,158|-47.67%|38|2023-05-10|15/03/2023||-0.02||188000000|2023-03-30|15/12/2022||0.1675||208000000
2023-02-04 04:31:37|03299|962891|F EXCL|114.42M|114420000|5.750|17,266|22.34%|26|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022|-0.04|||
2023-02-04 04:31:41|03300|962892|F FAAS|228.25M|228250000|20.900|2,884|-34.99%|24|2023-02-28|15/12/2022|||||2022-11-24|15/09/2022|0.2||16800000|
2023-02-04 04:31:44|03301|19821|ETR SISG|609.32M|609320000|59.200|538|28.7%|38|2023-01-31|15/12/2022|||||2022-11-17|15/09/2022|-0.4||28970000|
2023-02-04 04:31:47|03302|962895|F FEVG|81.91M|81910000|25.60|771|24.27%|25|2023-03-30|15/12/2022|||||2022-11-25|15/09/2022|0.71||24980000|
2023-02-04 04:31:51|03303|6285|ETR FNTGn|2.78B|2780000000|22.220|357,963|-10.33%|37|2023-03-24|15/12/2022||0.0225||681030000|2022-11-03|15/09/2022|0.2012|0.0623|652100000|652050000
2023-02-04 04:31:54|03304|19826|ETR GMEG|33.11M|33110000|6.080|1,782|-28.13%|32|2023-04-25|15/12/2022|||||2022-11-24|15/09/2022|0.03||6100000|
2023-02-04 04:31:58|03305|19827|ETR GFTG||||||33|2023-03-02|15/12/2022||||188000000|2022-11-17|15/09/2022|0.54||184660000|184850000
2023-02-04 04:32:04|03306|6340|ETR GGS|36.43M|36430000|0.277|29,676|-12.06%|30|2023-03-01|15/12/2022||0.0356||72220000|2022-11-22|15/09/2022|-0.02|0.0126|56370000|57670000
2023-02-04 04:32:08|03307|19828|ETR GKSG|324.76M|324760000|142.800|1,463|2%|28|2023-04-28|15/12/2022|||||2022-11-28|15/09/2022|1.94||37920000|37000000
2023-02-04 04:32:12|03308|19935|ETR HPHA|226.87M|226870000|4.940|6,266|14.35%|31|2023-04-20|15/02/2023|||||2023-03-23|15/11/2022||||
2023-02-04 04:32:14|03309|1166364|ETR HAGG|2.71B|2710000000|26.95|167,904|120.18%|13|2023-02-23|15/12/2022||0.8495||602740000|2022-11-10|15/09/2022|0.15|0.3237|418000000|420000000
2023-02-04 04:32:18|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||||
2023-02-04 04:32:24|03311|19840|ETR IXXG|293.32M|293320000|29.450|5,969|-1.01%|38|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.51||50480000|
2023-02-04 04:32:28|03312|19842|ETR ISH1k|42.16M|42160000|2.890|2,901|-26.84%|31|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 04:32:32|03313|19843|ETR IS7G|35.05M|35050000|8.350|824|-31.56%|31|2023-04-27|15/12/2022|||||2022-11-15|15/09/2022|0.08||22460000|
2023-02-04 04:32:35|03314|19844|ETR IVXG|24.14M|24140000|10.900|449|-61.07%|33|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022|-0.46||3600000|
2023-02-04 04:32:39|03315|19847|ETR IVUG|296.57M|296570000|17.100|7,318|-13.81%|30|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|0.14||28010000|
2023-02-04 04:32:43|03316|25375|ETR JENGn|1.73B|1730000000|30.220|74,972|-6.79%|39|2023-05-11|15/03/2023||0.31||215000000|2023-03-29|15/12/2022||0.43||290000000
2023-02-04 04:32:47|03317|1173010|ETR KTEK|331.05M|331050000|14.20|5,513|-46.22%|12|2023-03-30|15/12/2022|||||2022-11-14|15/09/2022|-0.1585||179900000|162000000
2023-02-04 04:32:51|03318|964718|ETR HACGn|157.88M|157880000|4.21|14,575|-11.18%|28|2023-02-09|15/12/2022|||||2023-01-26|15/09/2022|0.12|0.06|48000000|40000000
2023-02-04 04:32:54|03319|19858|ETR LPKG|305.72M|305720000|12.530|72,810|-23.83%|38|2023-04-27|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 04:32:58|03320|6346|ETR M5ZG|209.24M|209240000|24.450|6,310|-48.25%|38|2023-03-30|15/12/2022|||||2022-11-08|15/09/2022|0.6||68700000|68700000
2023-02-04 04:33:02|03321|23383|ETR MDG1k||||||36|2023-03-23|15/12/2022|||||2022-11-02|15/09/2022||||
2023-02-04 04:33:06|03322|6343|ETR MORG|645.78M|645780000|19.000|334,095|-30.25%|38|2023-03-15|15/12/2022||0.3733||51210000|2022-11-16|15/09/2022|-3.6|-2.05|95800000|57550000
2023-02-04 04:33:08|03323|1168311|ETR NA9n||||||12|2023-04-28|15/12/2022||||227400000|2022-11-14|15/09/2022|1.86||229800000|215700000
2023-02-04 04:33:12|03324|19871|ETR NEKG|6.52B|6520000000|56.660|193,063|-29.58%|39|2023-04-28|15/03/2023||0.36||213100000|2023-03-31|15/12/2022||0.3264||208830000
2023-02-04 04:33:17|03325|19242|ETR NWOn|983.58M|983580000|177.20|1,486|-7.42%|38|2023-03-23|15/12/2022|||||2022-11-10|15/09/2022|2.15|2.1|78700000|79200000
2023-02-04 04:33:21|03326|19872|ETR NXUG||||||31|2023-03-07|15/12/2022||||62900000|2022-11-08|15/09/2022|0.28||50800000|50970000
2023-02-04 04:33:24|03327|1076550|ETR NFN|119.57M|119570000|7.22|3,018|-51.87%|21|2023-04-27|15/12/2022|||||2022-11-16|15/09/2022|-0.33||19350000|20000000
2023-02-04 04:33:27|03328|6308|ETR NDXG|2.93B|2930000000|13.985|774,495|3.82%|38|2023-03-28|15/12/2022||-0.49||1630000000|2022-11-14|15/09/2022|-0.415|-0.6|1750000000|1750000000
2023-02-04 04:33:30|03329|19874|ETR OHBG||||||32|2023-03-15|15/12/2022||0.82||348000000|2022-12-06|15/09/2022|0.62|0.58|240200000|304000000
2023-02-04 04:33:35|03330|19879|ETR PA8G|63.13M|63130000|0.841|71,779|-39.32%|30|2023-03-29|15/12/2022|||||2022-11-16|15/09/2022||||
2023-02-04 04:33:42|03331|6331|ETR PV|1.66B|1660000000|168.40|3,537|-4.75%|38|2023-03-28|15/12/2022||2.25|||2022-11-02|15/09/2022|2.43|1.9|228080000|194000000
2023-02-04 04:33:46|03332|19882|ETR PNEGn|1.26B|1260000000|16.500|158,216|98.8%|32|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022|-0.05||24600000|
2023-02-04 04:33:49|03333|19243|ETR PSAGn|389.19M|389190000|24.800|6,844|-39.51%|34|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 04:33:52|03334|19890|ETR TPEG|509.82M|509820000|23.560|59,086|-22.37%|32|2023-03-30|15/12/2022||0.17||45000000|2022-11-03|15/09/2022|0.18|0.185|50900000|45500000
2023-02-04 04:33:56|03335|6292|ETR QBYn|140.28M|140280000|1.144|60,743|-36.09%|32|2023-03-30|15/12/2022|||||2022-11-07|15/09/2022|-0.03||43100000|43100000
2023-02-04 04:33:59|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||||
2023-02-04 04:34:03|03337|962940|F KTN|1.02B|1020000000|18.93|80,696|13.9%|26|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022|0.13||337000000|262400000
2023-02-04 04:34:06|03338|962945|F SATG|25.28B|25280000000|370.00|8,706|-8.3%|27|2023-04-20|15/03/2023||2.41||1090000000|2023-01-26|15/12/2022|2.25|2.26|1060000000|1040000000
2023-02-04 04:34:10|03339|19901|ETR YSNG|1.58B|1580000000|246.000|4,103|-18.27%|38|2023-03-24|15/12/2022||||107000000|2022-11-08|15/09/2022|||77500000|
2023-02-04 04:34:14|03340|1073424|ETR SJJG|74.55M|74550000|7.02|5,270|-51.59%|21|2023-02-01|15/11/2022|||||2022-11-02|15/08/2022|||19600000|19600000
2023-02-04 04:34:17|03341|19903|ETR F3CG|454.83M|454830000|26.050|68,938|23.17%|29|2023-03-29|15/12/2022||||23500000|2022-11-15|15/09/2022|0.32||25600000|25600000
2023-02-04 04:34:20|03342|954894|ETR WAFGn|2.58B|2580000000|86.250|58,495|-25.36%|27|2023-05-11|15/03/2023||3.69||489240000|2023-03-09|15/12/2022||2.94||470590000
2023-02-04 04:34:23|03343|6333|ETR SNGGk|16.77M|16770000|1.880|8,156|-53.35%|32|2023-03-30|15/12/2022|||||2022-11-11|15/09/2022||||
2023-02-04 04:34:33|03344|941174|ETR AM3D|458.77M|458770000|17.90|9,027|22.94%|28|2023-05-11|15/03/2023||-0.27||24400000|2023-03-30|15/12/2022||-0.08||29000000
2023-02-04 04:34:36|03345|21812|ETR S92G|2.68B|2680000000|77.200|119,316|155.63%|39|2023-05-11|15/03/2023||0.17||288720000|2023-03-30|15/12/2022||0.17||288470000
2023-02-04 04:34:41|03346|942429|ETR SHFG||||||27|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 04:34:44|03347|19909|ETR SYTG|54.09M|54090000|5.980|2,917|-12.32%|35|2023-03-30|15/12/2022|||||2022-11-15|15/09/2022|-0.19||24400000|
2023-02-04 04:34:47|03348|6302|ETR SOWGn|1.53B|1530000000|20.800|110,118|-39.07%|39|2023-04-27|15/03/2023||0.3245||221980000|2023-01-31|15/12/2022|0.5579|0.5995|292000000|288830000
2023-02-04 04:34:50|03349|1066609|ETR S9I|248.95M|248950000|38.200|2,896|4.66%|24|2022-11-10|15/09/2022|0.71|0.72|40800000|40600000|2022-08-11|15/06/2022|0.55||36500000|36500000
2023-02-04 04:34:54|03350|32556|ETR SBSG|1.06B|1060000000|88.500|5,469|-23.04%|39|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 04:34:57|03351|14153|ETR SMHNn|378.49M|378490000|19.840|31,661|8.42%|34|2023-05-11|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 04:34:59|03352|1173535|ETR SUSEG|2.9B|2900000000|18.51|103,634|-35.73%|0||
2023-02-04 04:35:03|03353|19916|ETR SYZG|74.25M|74250000|5.500|3,142|-13.79%|30|2023-03-30|15/12/2022||0.0682||16960000|2022-11-14|15/09/2022|0.08|0.0825|18340000|15950000
2023-02-04 04:35:06|03354|1153007|ETR TMV|2.35B|2350000000|12.38|708,979|-17.74%|19|2023-05-03|15/03/2023||0.32||164800000|2023-02-07|15/12/2022||0.417||150930000
2023-02-04 04:35:10|03355|19917|ETR TTRGn|183.05M|183050000|26.500|1,643|-2.93%|31|2023-03-16|15/12/2022||||54500000|2022-11-08|15/09/2022|0.41||62900000|
2023-02-04 04:35:14|03356|40216|ETR O2Dn|7.86B|7860000000|2.634|3,547,379|1.58%|37|2023-02-22|15/12/2022||0.0024||2170000000|2022-11-02|15/09/2022|0.0114|0.0128|2090000000|2030000000
2023-02-04 04:35:17|03357|962959|F TLIK|23.56M|23560000|3.4200|1,598|-38.93%|24|2023-03-31|15/12/2022|||||2022-11-07|15/09/2022|-0.04||19320000|
2023-02-04 04:35:21|03358|6338|ETR UTDI||||||38|2023-03-30|15/12/2022||0.4246||1540000000|2022-11-10|15/09/2022|0.6|0.5838|1480000000|1450000000
2023-02-04 04:35:24|03359|19927|ETR OSPGk|219.95M|219950000|20.800|4,423|-14.05%|30|2023-03-30|15/12/2022|||||2022-11-24|15/09/2022|0.21||32600000|
2023-02-04 04:35:27|03360|1171989|ETR VTWRn|14.95B|14950000000|34.02|391,428|13.97%|10|2023-02-06|15/12/2022||0.19||253330000|2022-12-07|15/09/2022|0.37|0.15|261500000|265000000
2023-02-04 04:35:30|03361|1052627|ETR VAR1|1.18B|1180000000|29.100|236,377|-69.86%|25|2023-03-30|15/12/2022||0.33||238670000|2022-11-15|15/09/2022|-0.58|-0.58|193950000|193950000
2023-02-04 04:35:33|03362|14154|ETR VBKG|3.53B|3530000000|55.550|104,537|2.97%|30|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|1.21|1.06|592200000|440000000
2023-02-04 04:35:36|03363|949646|ETR V6CG|91.07M|91070000|10.200|1,966|-12.07%|26|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022|0.06||22000000|22000000
2023-02-04 04:35:39|03364|1052408|TG VBX|18.97M|18970000|1.14|6,665|-21.27%|22|2022-05-23|15/03/2022|||||2022-02-14|15/12/2021||||
2023-02-04 04:35:42|03365|19937|ETR YOCG|46.93M|46930000|13.350|2,280|0.38%|25|2023-04-26|15/12/2022|||||2022-11-16|15/09/2022|0.08||5310000|
2023-02-04 04:35:46|03366|50009|HK 2018|25.47B|25470000000|21.20|8,703,095|-9.98%|38|2023-05-12|15/03/2023||0.1928||4960000000|2023-03-22|15/12/2022||0.2346||5530000000
2023-02-04 04:35:49|03367|32502|HK 1299||||||24|2023-03-17|15/12/2022||0.22||17133000000|2022-11-30|15/09/2022||||
2023-02-04 04:35:52|03368|1155537|HK 9988|2.42T|2420000000000|106.10|74,851,082|-6.93%|27|2023-05-18|15/03/2023||1.63||244150000000|2023-02-02|15/12/2022||2.36||279870000000
2023-02-04 04:35:55|03369|946376|HK 0241|92.28B|92280000000|6.82|121,897,621|16.98%|5|2018-06-19|15/03/2018|-0||1550000000||2017-12-14|15/09/2017|-0.01||889700000|
2023-02-04 04:35:59|03370|100123|HK 2020|316.14B|316140000000|116.80|7,523,573|0.26%|22|2023-02-28|15/12/2022||3.42||30648000000|2022-11-30|15/09/2022||3.46||52509000000
2023-02-04 04:36:02|03371|101147|HK 3988|877.28B|877280000000|2.980|220,373,799|-1.65%|31|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.31||
2023-02-04 04:36:08|03372|8580|HK 2388|277.01B|277010000000|26.20|14,812,663|-12.67%|39|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||2.68||31254000000
2023-02-04 04:36:11|03373|1141315|HK 1876|328.51B|328510000000|24.45|8,573,108|18.98%|10|2023-05-04|15/03/2023||0.00||1720000000|2023-02-23|15/12/2022||0.0081||1350000000
2023-02-04 04:36:14|03374|13884|HK 1211|741.52B|741520000000|254.80|9,672,183|15.09%|38|2023-04-26|15/03/2023||0.35|||2023-03-30|15/12/2022||1.64||96930000000
2023-02-04 04:36:17|03375|8572|HK 0939|1.25T|1250000000000|5.010|277,958,783|-15.94%|39|2023-04-27|15/03/2023||0.25|||2023-03-31|15/12/2022||0.2767||903350000000
2023-02-04 04:36:21|03376|8581|HK 2628|387.79B|387790000000|13.76|39,325,172|1.03%|39|2023-04-27|15/03/2023||0.58|||2023-03-30|15/12/2022||0.08||179473000000
2023-02-04 04:36:24|03377|13888|HK 2319|152.08B|152080000000|38.50|11,126,205|-16.3%|23|2023-03-29|15/12/2022||0.58||47006000000|2022-11-30|15/09/2022||||
2023-02-04 04:36:28|03378|32495|HK 3968|1.22T|1220000000000|48.15|26,147,944|-25.81%|38|2023-05-02|15/03/2023||1.75|||2023-03-25|15/12/2022||1.09||79950000000
2023-02-04 04:36:31|03379|8573|HK 0941||||||24|2023-04-20|15/03/2023|||||2023-03-24|15/12/2022||2.73||221570000000
2023-02-04 04:36:38|03380|8567|HK 0688|221.09B|221090000000|20.30|23,095,075|-11.55%|39|2023-04-27|15/03/2023|||||2023-03-27|15/12/2022||2.09||181522000000
2023-02-04 04:36:41|03381|8563|HK 0386|493.97B|493970000000|4.15|100,274,623|1.72%|38|2023-04-26|15/03/2023||0.15||1300700000000|2023-03-27|15/12/2022||0.08||1049500000000
2023-02-04 04:36:48|03382|32494|HK 1109|261.35B|261350000000|36.75|13,467,051|-2.13%|25|2023-03-28|15/12/2022||2.37||128267000000|2022-11-30|15/09/2022||||
2023-02-04 04:36:52|03383|8568|HK 0762|177.79B|177790000000|5.56|68,591,028|35.28%|39|2023-04-21|15/03/2023|||||2023-03-15|15/12/2022||0.25||165303000000
2023-02-04 04:36:55|03384|8559|HK 0267|264.43B|264430000000|9.08|11,374,022|4.37%|30|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||1.40||369557000000
2023-02-04 04:36:58|03385|954932|HK 1113|183.44B|183440000000|51.15|4,428,650|-1.35%|16|2023-03-15|15/12/2022|||||2022-08-22|15/06/2022|3||35720000000|
2023-02-04 04:37:01|03386|8541|HK 0001|188.06B|188060000000|49.30|4,990,804|-10.69%|30|2023-03-23|15/12/2022||4.82||138586000000|2022-11-30|15/09/2022||||
2023-02-04 04:37:04|03387|8574|HK 1038|112.5B|112500000000|44.70|1,811,709|-6.87%|22|2023-04-07|15/03/2023|||||2023-03-22|15/12/2022||1.74||3478000000
2023-02-04 04:37:07|03388|8542|HK 0002|146.79B|146790000000|58.20|3,030,930|-25.29%|31|2023-02-28|15/12/2022|||||2022-08-02|15/06/2022|-1.92|||
2023-02-04 04:37:10|03389|8570|HK 0883|533.7B|533700000000|11.26|80,624,875|20.3%|23|2023-04-27|15/03/2023||||85600000000|2023-03-30|15/12/2022||0.69||71600000000
2023-02-04 04:37:13|03390|50008|HK 2007||||||27|2023-03-29|15/12/2022||0.44||265211000000|2022-11-30|15/09/2022||||
2023-02-04 04:37:16|03391|1093887|HK 6098|63.75B|63750000000|18.92|61,810,486|-58.74%|0||
2023-02-04 04:37:19|03392|100083|HK 1093|108.91B|108910000000|9.15|67,463,963|-3.17%|37|2023-05-24|15/03/2023||0.13|||2023-03-20|15/12/2022||0.1244||8140000000
2023-02-04 04:37:26|03393|49962|HK 0027|238.88B|238880000000|54.80|12,736,180|22.46%|37|2023-03-02|15/12/2022||0.22||2970000000|2022-11-10|15/09/2022|-0.43|-0.46|2030000000|1770000000
2023-02-04 04:37:29|03394|49968|HK 0175|126.92B|126920000000|12.64|78,961,559|-24.04%|27|2023-03-22|15/12/2022||0.43||74322000000|2022-11-30|15/09/2022||0.68||134820000000
2023-02-04 04:37:34|03395|1096193|HK 6862|113.43B|113430000000|20.30|26,370,955|20.98%|7|2023-03-23|15/12/2022||0.16||25366000000|2021-08-24|15/06/2021|0.02|0.02||25274000000
2023-02-04 04:37:37|03396|8557|HK 0101|72.17B|72170000000|16.02|5,867,773|-3.84%|19|2023-01-27|15/12/2022|0.42|0.51|5050000000|5762000000|2022-07-28|15/06/2022|0.43||5300000000|
2023-02-04 04:37:40|03397|8548|HK 0011|238.79B|238790000000|125.20|1,536,942|-18.65%|30|2023-02-22|15/12/2022||3.11||18636000000|2022-11-30|15/09/2022||||
2023-02-04 04:37:43|03398|8549|HK 0012|141.13B|141130000000|29.30|3,271,006|-13.95%|19|2023-03-22|15/12/2022||1.01||16767000000|2022-08-23|15/06/2022|0.99|1.20|9510000000|17355000000
2023-02-04 04:37:46|03399|13830|HK 1044|44.57B|44570000000|38.30|2,148,731|0.52%|19|2023-03-20|15/12/2022||||11660000000|2022-08-15|15/06/2022||||10833000000
2023-02-04 04:37:49|03400|8543|HK 0003|145.36B|145360000000|7.79|18,609,447|-35.08%|19|2023-03-21|15/12/2022|||||2022-08-20|15/06/2022|0.16||29720000000|
2023-02-04 04:37:53|03401|8564|HK 0388|445.22B|445220000000|352.40|6,401,742|-19.62%|39|2023-05-10|15/03/2023||2.65||5360000000|2023-02-08|15/12/2022||2.19||5020000000
2023-02-04 04:37:56|03402|8545|LON 0005|1.12T|1120000000000|55.90|18,094,663|1.36%|33|2023-05-05|15/03/2023||1.96||114660000000|2023-02-21|15/12/2022||1.72||110640000000
2023-02-04 04:38:00|03403|8577|HK 1398|1.45T|1450000000000|4.080|224,937,003|-13.38%|39|2023-04-28|15/03/2023||0.27|||2023-03-31|15/12/2022||0.2367||
2023-02-04 04:38:03|03404|50066|HK 2331|201.05B|201050000000|76.75|19,257,400|1.86%|23|2023-03-23|15/12/2022||0.82||14146000000|2022-11-30|15/09/2022||||
2023-02-04 04:38:06|03405|49988|HK 0823|137.48B|137480000000|64.65|6,937,232|-3.15%|19|2023-06-01|15/03/2023||1.51||6052000000|2022-11-09|15/09/2022|6.61|1.40|6040000000|5425000000
2023-02-04 04:38:09|03406|49991|HK 0960|156.1B|156100000000|24.85|29,362,144|-46.56%|23|2023-03-24|15/12/2022||2.22||155593000000|2022-11-30|15/09/2022||||
2023-02-04 04:38:11|03407|1096030|HK 3690|1.07T|1070000000000|172.80|38,430,235|-21.31%|20|2023-05-26|15/03/2023||-0.076||55520000000|2023-03-24|15/12/2022||-0.0345||57820000000
2023-02-04 04:38:17|03408|8555|HK 0066|260.49B|260490000000|42.25|3,079,732|0.36%|19|2023-03-10|15/12/2022||-0.22||25284000000|2022-08-12|15/06/2022|0.76|0.85|23030000000|22326000000
2023-02-04 04:38:20|03409|8552|HK 0017|60.15B|60150000000|23.95|8,853,503|-24.45%|19|2023-02-25|15/12/2022||0.46||33919000000|2022-09-30|15/06/2022|-0.07|0.97|32640000000|26799000000
2023-02-04 04:38:24|03410|8569|HK 0857|750.39B|750390000000|4.10|104,143,491|5.94%|39|2023-04-28|15/03/2023||0.17||969520000000|2023-03-30|15/12/2022||0.1033||708120000000
2023-02-04 04:38:27|03411|8579|HK 2318|1.12T|1120000000000|57.90|45,522,880|-4.93%|38|2023-04-27|15/03/2023||2.39|||2023-03-15|15/12/2022||0.32||323575000000
2023-02-04 04:38:30|03412|8546|HK 0006|94.83B|94830000000|44.65|2,941,348|-6.69%|19|2023-03-16|15/12/2022|||||2022-08-03|15/06/2022|1.35|||
2023-02-04 04:38:33|03413|38075|HK 1928|232.27B|232270000000|28.850|32,782,763|34.5%|34|2023-05-05|15/03/2023||0.01||1110000000|2023-01-27|15/12/2022|-0.06|-0.06|444000000|483570000
2023-02-04 04:38:39|03414|50011|HK 2313|149.57B|149570000000|99.85|6,404,422|-30.22%|18|2023-03-28|15/12/2022||1.36||13818000000|2022-08-22|15/06/2022||1.15||12301000000
2023-02-04 04:38:42|03415|8551|HK 0016|326.29B|326290000000|113.10|3,961,666|19.37%|19|2023-02-24|15/12/2022||5.78||45451000000|2022-09-09|15/06/2022|3.58|3.90|37590000000|43967000000
2023-02-04 04:38:48|03416|49999|HK 1177|86.31B|86310000000|4.67|47,025,627|-12.87%|37|2023-03-22|15/12/2022||0.06||16499000000|2022-11-28|15/09/2022||0.08|7470000000|7470000000
2023-02-04 04:38:51|03417|943521|HK 2382|122.6B|122600000000|112.20|7,284,101|-43.82%|29|2023-03-21|15/12/2022||1.59||16888000000|2022-11-30|15/09/2022||4.55||37497000000
2023-02-04 04:38:54|03418|50040|HK 0669|201.08B|201080000000|109.40|5,122,105|-14.53%|10|2023-03-02|15/12/2022||0.30||6424000000|2022-08-11|15/06/2022||0.32||6977000000
2023-02-04 04:38:58|03419|102047|HK 0700|3.62T|3620000000000|385.00|32,686,111|-18.43%|36|2023-05-17|15/03/2023||3.22||144570000000|2023-03-09|15/12/2022||3.01||144310000000
2023-02-04 04:39:02|03420|943436|HK 0288|67.88B|67880000000|4.81|23,063,254|-7.5%|26|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||0.05||7320000000
2023-02-04 04:39:05|03421|100118|HK 1997|136.17B|136170000000|45.05|3,804,792|21.92%|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
2023-02-04 04:39:07|03422|1167625|HK 2269|297.46B|297460000000|65.95|31,540,588|-13.17%|1|2021-08-16|15/06/2021|||||
2023-02-04 04:39:10|03423|1075487|HK 1810|336.19B|336190000000|13.48|97,872,275|-17.8%|23|2023-05-24|15/03/2023||0.1088||70590000000|2023-03-21|15/12/2022||0.0597||71280000000
2023-02-04 04:39:13|03424|49989|HK 0868|66.49B|66490000000|16.20|9,054,767|-21.17%|18|2023-02-27|15/12/2022||||12279000000|2022-08-02|15/06/2022|0.82||13650000000|12279000000
2023-02-04 04:39:16|03425|943468|HK 0968|90.03B|90030000000|10.12|24,200,797|-18.39%|26|2023-02-27|15/12/2022||0.28||10242000000|2022-11-30|15/09/2022||||
2023-02-04 04:39:21|03426|1081715|EPA AL2SI|43.52M|43520000|3.06|10,596|-31.7%|22|2023-02-01|15/11/2022|||||2022-11-29|15/06/2023||||
2023-02-04 04:39:24|03427|1167759|EPA TRACT|452.84M|452840000|7.04|1,798|-28.33%|2|2022-06-30|15/03/2022|||||2021-07-01|15/03/2021|0.01|||
2023-02-04 04:39:27|03428|17634|EPA ALAST|33.76M|33760000|2.62|3,966|-54.83%|25|2023-03-28|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-04 04:39:30|03429|17629|EPA ABS|304.6M|304600000|6.49|85,465|-30.81%|27|2022-11-30|15/09/2022|||||2022-09-30|15/06/2022|-0.15||629000|
2023-02-04 04:39:37|03430|17675|EPA BITI|388.38M|388380000|6.59|20,367|-6.39%|26|2023-03-28|15/12/2022|||||2022-11-11|15/09/2022||||
2023-02-04 04:39:42|03431|991239|EPA ABEO|152.36M|152360000|20.30|1,195|19.41%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.71||117800000|
2023-02-04 04:39:45|03432|949746|EPA ABNX|53.8M|53800000|1.9240|127,934|-16.71%|23|2023-02-17|15/12/2022|||||2022-11-17|15/09/2022|||1200000|
2023-02-04 04:39:48|03433|955665|EPA ABVX|123.62M|123620000|7.29|23,577|-68.03%|25|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:39:50|03434|15274|EBR ABO|63.94M|63940000|6.050|821|5.22%|15|2022-09-16|15/06/2022|0.12||36350000||2022-04-22|15/12/2021|0.16||31940000|
2023-02-04 04:39:56|03435|17630|EPA CFMP|55.02M|55020000|0.3740|23,359|-25.79%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:39:59|03436|386|EPA ACCP||||||33|2023-04-19|15/03/2023|||||2023-02-23|15/12/2022||0.29||2110000000
2023-02-04 04:40:02|03437|1173818|EPA AACSH_p|-|-|9.85|10,545|-0.3%|3|2022-07-22|15/06/2022|-0.04||||2022-05-25|15/12/2021|-0.04|||
2023-02-04 04:40:06|03438|17676|EPA DTNC|5.83M|5830000|1.750|1,715|1.16%|27|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:40:08|03439|17677|EPA ALATI|79.33M|79330000|3.95|11,790|-8.14%|22|2023-03-28|15/12/2022|||||2022-11-15|15/09/2022|||110700000|
2023-02-04 04:40:11|03440|40297|EPA ADOC||||||26|2023-04-25|15/03/2023||-1.4||1500000|2023-03-15|15/12/2022||-0.8||6500000
2023-02-04 04:40:14|03441|7106|EPA ADUX|9.15M|9150000|1.490|3,044|-39.92%|29|2023-03-16|15/12/2022|||||2022-11-11|15/09/2022|||4800000|
2023-02-04 04:40:17|03442|1055913|EPA ALDVI|41.13M|41130000|4.14|18,713|-47.79%|14|2023-03-30|15/12/2022|||||2022-09-20|15/06/2022|-0.48||1560000|
2023-02-04 04:40:25|03443|17681|EPA ADVI|72.27M|72270000|18.80|287|5.62%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:40:28|03444|6962|EPA ADP|14.3B|14300000000|145.60|82,698|19.59%|33|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022||2.63||1180000000
2023-02-04 04:40:31|03445|1082118|EPA AFME|30.52M|30520000|1.67|1,966|-68.35%|5|2022-09-28|15/06/2022|-0.44||||2022-04-30|15/12/2021|-0.39|||
2023-02-04 04:40:34|03446|385|EPA AIRF|4.06B|4060000000|1.59|15,147,904|-22.16%|38|2023-02-17|15/12/2022||-0.0633||6730000000|2022-10-28|15/09/2022|0.2284|0.1849|8110000000|7780000000
2023-02-04 04:40:37|03447|17683|EPA AKA|1.49B|1490000000|48.85|20,986|0.51%|26|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|0.6||412000000|1058000000
2023-02-04 04:40:40|03448|17824|EPA AKW|447.01M|447010000|16.74|3,421|-26.9%|29|2023-04-12|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 04:40:43|03449|17895|EPA AAA|444.91M|444910000|9.920|1,117|-31.11%|19|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||78300000|78300000
2023-02-04 04:40:46|03450|7005|EPA ABIO|1.52B|1520000000|47.14|58,485|34.99%|29|2023-02-28|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-04 04:40:49|03451|1012045|EPA ALDA|4.98B|4980000000|12.34|357,632|1.85%|23|2023-02-08|15/12/2022||0.5662||2970000000|2022-11-04|15/09/2022||0.5786||2690000000
2023-02-04 04:40:51|03452|17678|EPA ALDV|9.43M|9430000|0.0700|85,898|-18.6%|14|2022-09-28|15/06/2022|-0.01||492000||2022-04-30|15/12/2021|-0||465000|
2023-02-04 04:40:58|03453|17684|EPA ALNEO|22.29M|22290000|2.190|9,633|-13.1%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:41:00|03454|17685|EPA ALMP|970.66M|970660000|26.60|1,132|5.98%|15|2022-10-12|15/06/2022|-1.03||-17250000||2022-04-19|15/12/2021|5.26||178000000|
2023-02-04 04:41:04|03455|17632|EPA IMAF|2.58B|2580000000|127.80|4,562|-19.32%|27|2023-02-28|15/12/2022|||||2022-11-07|15/09/2022||||
2023-02-04 04:41:07|03456|17686|EPA AREIT|1.09B|1090000000|625.00|2|-3.1%|14|2022-07-28|15/06/2022|20.53||1270000000||2022-02-22|15/12/2021|41.29||2810000000|
2023-02-04 04:41:11|03457|7048|EPA LTEN|5.05B|5050000000|148.70|33,231|1.5%|32|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 04:41:18|03458|943297|EPA ALTUR|31.82M|31820000|7.54|2,738|12.54%|14|2022-07-29|15/06/2022|0.04||||2022-04-04|15/12/2021|3.5||31660|
2023-02-04 04:41:21|03459|955666|EPA AMPLI|156.92M|156920000|3.270|7,931|45.33%|26|2023-04-20|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 04:41:24|03460|961654|EPA AMUN|12.83B|12830000000|63.35|174,573|-7.65%|28|2023-04-28|15/03/2023||1.38||761490000|2023-02-08|15/12/2022||1.3||748130000
2023-02-04 04:41:27|03461|13813|AS APAM|2.73B|2730000000|36.07|196,647|-31.22%|38|2023-02-10|15/12/2022||0.8318||1700000000|2022-11-10|15/09/2022|1.64|1.76|1820000000|2260000000
2023-02-04 04:41:30|03462|1174451|EPA ARAMI|346.12M|346120000|4.16|60,619|-66.72%|6|2022-12-01|15/09/2022|-0.48||896300000||2022-05-16|15/03/2022|-0.24||872600000|
2023-02-04 04:41:33|03463|17633|EPA ARGAN|1.88B|1880000000|82.50|6,729|-26.73%|23|2023-04-04|15/03/2023|||||2023-01-19|15/12/2022||||
2023-02-04 04:41:36|03464|6980|EPA AKE|7.21B|7210000000|97.56|173,094|-25.58%|39|2023-05-05|15/03/2023||1.7||2260000000|2023-02-23|15/12/2022||1.07||2460000000
2023-02-04 04:41:40|03465|17662|EPA ARTE|120.13M|120130000|24.20|144|23.47%|14|2022-09-29|15/06/2022|2.2||35490000||2022-05-02|15/12/2021|2.29||47750000|
2023-02-04 04:41:45|03466|32437|EPA PRC|49.62M|49620000|7.44|18,860|-18.69%|13|2022-09-29|15/06/2022|0.08||3830000||2022-04-28|15/12/2021|0.06||3920000|
2023-02-04 04:41:47|03467|17792|EPA ARTO|1.31B|1310000000|4,920.0|6|-8.04%|12|2022-09-30|15/06/2022|74.29||69910000||2022-04-28|15/12/2021|-2.86||66460000|
2023-02-04 04:41:50|03468|978752|EBR DMSIM|46.48M|46480000|0.0312|221,371|-86.43%|11|2022-09-30|15/06/2022|-0||18200000||2022-04-30|15/12/2021|0.18||18200000|
2023-02-04 04:41:53|03469|7111|EPA ASY|622.6M|622600000|42.10|4,178|10.79%|30|2023-04-27|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-04 04:41:57|03470|13160|EPA ALATA|68.47M|68470000|0.1771|370,088|-45.24%|23|2023-02-10|15/12/2022|||||2022-12-16|15/09/2022|-0.01||4300000|
2023-02-04 04:41:59|03471|943371|EPA ATEME|106.25M|106250000|9.42|5,615|-18.79%|25|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-04 04:42:03|03472|7019|EPA ATOS|1.39B|1390000000|12.69|1,494,513|-60.83%|34|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||1.35||2870000000
2023-02-04 04:42:06|03473|17690|EPA AUBT||||||27|2023-03-22|15/12/2022|||||2022-10-19|15/09/2022|||120900000|
2023-02-04 04:42:08|03474|17691|EPA AUCP|10.62M|10620000|7.50|1,052|63.04%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:42:12|03475|17692|EPA AUER|68.23M|68230000|7.16|1,586|-20.44%|23|2023-04-27|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:42:15|03476|17693|EPA AURS|32.99M|32990000|8.40|2,418|-66.4%|22|2023-04-27|15/12/2022|||||2022-10-27|15/09/2022|||28250000|
2023-02-04 04:42:18|03477|7129|EPA AVOM|1.18M|1180000|0.1124|3,940,487|-91.59%|26|2023-03-01|15/12/2022|||||2022-12-21|15/09/2022|5.03||13630000|
2023-02-04 04:42:21|03478|14167|EPA AXW|464.43M|464430000|22.20|5,671|26.86%|26|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-04 04:42:24|03479|7615|EPA BAIN|2.14B|2140000000|87.80|1,054|29.12%|15|2022-11-29|15/09/2022|37.48||432300000||2022-06-30|15/03/2022|1.25||219100000|
2023-02-04 04:42:27|03480|1011051|EPA BALYO|19.43M|19430000|0.579|124,238|-47.84%|24|2023-04-20|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-04 04:42:29|03481|17699|EPA BBUI|4.65M|4650000|7.05|86|-23.37%|14|2022-09-30|15/06/2022|-1.12||5000000||2022-04-29|15/12/2021|0.86||5480000|
2023-02-04 04:42:32|03482|17656|EPA BASS|824.62M|824620000|51.40|569|-23.28%|26|2023-03-30|15/12/2022|||||2022-11-23|15/09/2022||||
2023-02-04 04:42:36|03483|17700|EPA BATD|233.08M|233080000|31.85|4,898|-22.32%|28|2023-03-06|15/12/2022|||||2022-11-10|15/09/2022||||117000000
2023-02-04 04:42:39|03484|1173833|EPA BLV|1.13B|1130000000|11.95|32,550|-18.43%|9|2023-04-27|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 04:42:41|03485|7056|EPA CHBE|1.25B|1250000000|15.52|72,145|4.44%|29|2022-11-30|15/09/2022|||317100000|317100000|2022-08-31|15/06/2022|0.64||398200000|409950000
2023-02-04 04:42:45|03486|7033|EPA BICP|3.01B|3010000000|68.80|54,813|40.18%|39|2023-04-25|15/03/2023||||466000000|2023-02-14|15/12/2022||||512000000
2023-02-04 04:42:47|03487|17702|EPA BGBN|119.01M|119010000|6.45|48,669|-58.73%|28|2023-05-29|15/03/2023|||||2023-01-23|15/12/2022|||79500000|
2023-02-04 04:42:51|03488|7078|EPA BIOX|11.59B|11590000000|97.70|99,082|-4.87%|33|2023-04-24|15/03/2023|||||2023-03-01|15/12/2022||1.61||1010000000
2023-02-04 04:42:53|03489|17704|EPA BLEE|214.82M|214820000|191.00|36|15.76%|12|2022-12-19|15/08/2022|-6.34||13960000||2022-05-17|15/02/2022|1.74||9960000|
2023-02-04 04:42:57|03490|7031|EPA BOIR|727.72M|727720000|42.00|6,260|5%|33|2023-04-25|15/03/2023|||||2023-03-15|15/12/2022||||148300000
2023-02-04 04:42:59|03491|13163|EPA BOLL|15.14B|15140000000|5.16|856,928|4.62%|30|2023-03-23|15/12/2022|||||2022-10-20|15/09/2022|||6110000000|
2023-02-04 04:43:02|03492|7113|EPA BOND|411.81M|411810000|12.78|13,449|-38.26%|29|2023-03-03|15/12/2022||||788600000|2022-11-08|15/09/2022|||571250000|552700000
2023-02-04 04:43:05|03493|945125|EBR BIOS|2.57M|2570000|0.11|235,482|-80.36%|16|2023-04-25|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-04 04:43:10|03494|1153014|EPA ALBOO|1.12M|1120000|0.04|1,541,639|-95.66%|6|2022-10-13|15/06/2022|-0.39||-12270||2021-09-27|15/06/2021|-0.98||38000|
2023-02-04 04:43:12|03495|17638|EPA BDRP|195.88M|195880000|3.550|3,363|13.78%|23|2023-02-23|15/12/2022|||||2022-10-19|15/09/2022||||
2023-02-04 04:43:15|03496|8788|EPA BVI|12.29B|12290000000|27.19|696,516|9.59%|33|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||0.65||2914000000
2023-02-04 04:43:18|03497|17707|EPA BULY|936.08M|936080000|534.00|123|-20.77%|22|2023-04-03|15/12/2022|||||2022-10-31|15/09/2022||||
2023-02-04 04:43:21|03498|17708|EPA CAT31|323.62M|323620000|70.50|563|-19.43%|12|2022-09-19|15/06/2022|11.09||226500000||2022-03-28|15/12/2021|7.48||194400000|
2023-02-04 04:43:24|03499|17709|EPA CAFO|94.43M|94430000|10.15|2,765|-30.72%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:43:26|03500|943236|EPA CRTO|460.52M|460520000|73.00|302|-14.11%|11|2022-09-12|15/06/2022|11.08||274200000||2022-03-10|15/12/2021|5.34||227200000|
2023-02-04 04:43:29|03501|40300|EPA CADNi|933.5M|933500000|16.12|2,812|-22.46%|28|2023-04-24|15/03/2023|||||2023-01-30|15/12/2022||||
2023-02-04 04:43:32|03502|40303|EPA CALCi|612.81M|612810000|83.00|396|-14.85%|11|2022-08-31|15/06/2022|14.17||428100000||2022-04-22|15/12/2021|6.58||360200000|
2023-02-04 04:43:35|03503|40309|EPA CRBP2|1.06B|1060000000|19.12|3,673|-11.15%|11|2022-08-09|15/06/2022|2.85||595400000||2022-03-30|15/12/2021|1.7||501800000|
2023-02-04 04:43:37|03504|943230|EPA CCNP|447.78M|447780000|73.90|330|-23.02%|11|2022-09-21|15/06/2022|9.02||303900000||2022-03-25|15/12/2021|5.64||257700000|
2023-02-04 04:43:40|03505|943238|EPA CAIF|2B|2000000000|71.69|590|-13.12%|12|2022-08-17|15/06/2022|7.98||895600000||2022-04-21|15/12/2021|6.17||813600000|
2023-02-04 04:43:42|03506|40311|EPA CRLA|989.37M|989370000|50.00|578|-18.03%|11|2022-08-05|15/06/2022|7.4||563700000||2022-03-14|15/12/2021|5.15||496600000|
2023-02-04 04:43:45|03507|943234|EPA CIV|368.03M|368030000|61.01|359|-16.98%|11|2022-09-15|15/06/2022|8.45||236700000||2022-05-12|15/12/2021|5.53||220400000|
2023-02-04 04:43:48|03508|943235|EPA CRLO|479.7M|479700000|61.01|255|-7.56%|15|2023-01-30|15/12/2022|||||2022-09-29|15/06/2022|7.18||332700000|
2023-02-04 04:43:50|03509|943237|EPA CRSU|564.29M|564290000|124.24|217|-13.12%|12|2022-09-08|15/06/2022|16.03||380200000||2022-03-15|15/12/2021|11.07||350400000|
2023-02-04 04:43:53|03510|17720|EPA CCAP|3.72B|3720000000|6,650.0|3|2.31%|14|2022-09-30|15/06/2022|10.9||100000||2022-04-28|15/12/2021|-3.57||200000|
2023-02-04 04:43:56|03511|17710|EPA ALCAP|26.73M|26730000|12.20|2,044|-51.97%|23|2023-03-01|15/12/2022|||||2022-12-14|15/09/2022|-1.17||107300000|
2023-02-04 04:43:58|03512|17728|EPA CARM|2.02B|2020000000|14.08|56,556|2.04%|23|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 04:44:01|03513|17711|EPA CRPP|1.85M|1850000|5.80|30|-80.67%|14|2022-07-29|15/06/2022|-0.67||1000||2022-04-26|15/12/2021|-46.59||1000|
2023-02-04 04:44:04|03514|6959|EPA CASP|1.29B|1290000000|12.04|258,358|-40.34%|28|2023-04-18|15/03/2023|||||2023-03-08|15/12/2022||1.05||8770000000
2023-02-04 04:44:07|03515|17640|EPA YAS|131.9M|131900000|7.510|7,578|57.44%|27|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|-0.06||18320000|
2023-02-04 04:44:09|03516|17848|EPA CATGR|216.65M|216650000|7.07|115,596|-13.57%|23|2023-01-16|15/11/2022|||||2022-12-12|15/08/2022|0.29||77630000|
2023-02-04 04:44:17|03517|40305|EPA CBOT|132.49M|132490000|3.70|22,559|0.54%|26|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:44:21|03518|7728|EPA CGDM|246.69M|246690000|18.26|6,630|-18.12%|34|2023-04-27|15/03/2023|||||2023-03-23|15/12/2022||||152900000
2023-02-04 04:44:24|03519|101936|EBR CYAD|25.95M|25950000|1.22|96,280|-62.92%|28|2023-03-23|15/12/2022||-0.6231|||2022-11-10|15/09/2022||||
2023-02-04 04:44:27|03520|17716|EPA CFI|546.35K|546350|0.6400|83|-18.47%|11|2022-04-15|15/12/2021|-0.02||||2021-10-15|15/06/2021|-0.04|||
2023-02-04 04:44:30|03521|7051|EPA GEPH|555.62M|555620000|0.782|9,603,321|6.31%|37|2023-03-02|15/12/2022||0.02||356000000|2022-11-02|15/09/2022|0.00|0.00|255000000|246000000
2023-02-04 04:44:33|03522|7089|EPA CRIP|373.88M|373880000|15.70|40,800|-33.53%|24|2023-04-27|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-04 04:44:36|03523|17806|EPA CHSS|2.4M|2400000|5.00|64|0%|9|2022-10-18|15/06/2022|-0.02||1100000||2021-07-07|15/12/2020|-0.11||1360000|
2023-02-04 04:44:41|03524|6954|EPA DIOR|147.12B|147120000000|817.50|3,979|20.84%|31|2023-04-14|15/03/2023|||||2023-01-26|15/12/2022|17.29||42460000000|
2023-02-04 04:44:44|03525|17718|EPA ALCIB|5.46M|5460000|0.0445|216,006|-61.3%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:44:46|03526|17653|EPA IFDE|58.72M|58720000|50.00|110|10.13%|13|2022-09-30|15/06/2022|2.34||99180000||2022-06-06|15/12/2021|4.34||97830000|
2023-02-04 04:44:49|03527|17722|EPA ALCIS|76.64M|76640000|9.86|968|-22.67%|26|2023-04-19|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 04:44:52|03528|7154|EPA AVQ|119.51M|119510000|2.63|81,952|-50.33%|24|2023-03-29|15/12/2022|||||2022-11-08|15/09/2022|||96000000|900000
2023-02-04 04:44:54|03529|7148|EPA CNIM|21.18M|21180000|7.46|164|0%|6|2021-09-29|15/06/2021|-27.41||267600000||2021-05-25|15/12/2020|-34.9||354300000|
2023-02-04 04:44:59|03530|989560|EPA CNV|1.07B|1070000000|3.100|876|-50.48%|26|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 04:45:02|03531|6997|EPA CNPP|14.29B|14290000000|20.82|685,178|-4.54%|30|2022-07-28|15/06/2022|||||2022-05-12|15/03/2022|||1200000000|
2023-02-04 04:45:05|03532|943321|EPA COFA|1.91B|1910000000|12.87|175,408|9.72%|29|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022||||262000000
2023-02-04 04:45:09|03533|17724|EPA COHE|18.42M|18420000|3.240|1,486|67.88%|27|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:45:11|03534|17725|EPA COLP|3.77B|3770000000|115.50|452|-7.6%|11|2022-08-02|15/06/2022|-4.06||6520000000||2022-02-24|15/12/2021|11.48||7640000000|
2023-02-04 04:45:14|03535|7093|EPA ODET|6.17B|6170000000|1,448.00|393|17.72%|11|2022-09-09|15/06/2022|71||11520000000||2022-04-22|15/12/2021|-4058.93||6980000000|
2023-02-04 04:45:17|03536|7768|EPA CDAF|727.83M|727830000|14.52|32,621|-2.16%|28|2023-01-24|15/12/2022|||202300000|172000000|2022-12-13|15/09/2022|||214050000|214000000
2023-02-04 04:45:19|03537|17727|EPA CRTS|9.7M|9700000|134.00|27|8.06%|11|2022-09-14|15/06/2022|11.44||8610000||2022-05-02|15/12/2021|0.93||1930000|
2023-02-04 04:45:26|03538|7015|EPA CVO|6.14B|6140000000|65.50|111,652|-11.08%|31|2023-04-19|15/03/2023|||||2023-02-21|15/12/2022||2.23||536280000
2023-02-04 04:45:29|03539|17647|EPA COVH|2.45B|2450000000|16.40|2,150|-1.5%|29|2023-02-22|15/12/2022|||||2022-10-20|15/09/2022||||
2023-02-04 04:45:31|03540|943229|EPA CRAP|540.3M|540300000|73.99|234|-8.94%|11|2022-08-04|15/06/2022|14.13||395800000||2022-04-06|15/12/2021|5.37||349800000|
2023-02-04 04:45:34|03541|943239|EPA CMO||||||11|2022-08-31|15/06/2022|10.99||211400000||2022-03-03|15/12/2021|5.6||174400000|
2023-02-04 04:45:36|03542|17729|EPA CROS|79.75M|79750000|7.50|40|20.97%|14|2022-09-30|15/06/2022|0.57||599000||2022-04-29|15/12/2021|0.36||566000|
2023-02-04 04:45:39|03543|7718|EPA SIGF|275.79M|275790000|11.25|3,835|103.07%|28|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 04:45:42|03544|17734|EPA AM|12.99B|12990000000|156.60|46,896|47.46%|29|2023-03-08|15/12/2022||4.75||3083000000|2022-11-30|15/09/2022||||
2023-02-04 04:45:48|03545|40314|EPA DBV|251.83M|251830000|2.66|199,546|-2.28%|32|2023-05-01|15/03/2023||-0.3202||1350000|2023-03-08|15/12/2022||-0.4211||1380000
2023-02-04 04:45:51|03546|1176406|EPA DEE_p||||||3|2022-09-30|15/06/2022|1.42||||2022-04-29|15/12/2021|-1.66|||
2023-02-04 04:45:54|03547|17679|EPA DKUPL|116.73M|116730000|29.30|1,309|12.69%|24|2023-03-24|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-04 04:45:56|03548|17736|EPA ALDLT|572.7M|572700000|82.50|838|-6.25%|22|2023-04-19|15/12/2022|||||2022-11-07|15/09/2022|||102500000|
2023-02-04 04:46:00|03549|9069|EPA DBG|1.04B|1040000000|6.54|326,116|-41.66%|31|2023-05-23|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 04:46:03|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||||
2023-02-04 04:46:06|03551|17738|EPA ALDMS|20.63M|20630000|1.240|12,001|-8.15%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:46:09|03552|17919|EPA DPAP|46.16M|46160000|472.00|12|0.43%|12|2022-09-16|15/06/2022|18.47||8450000||2022-04-21|15/12/2021|23.19||8240000|
2023-02-04 04:46:15|03553|13146|EPA EDEN|12.67B|12670000000|50.78|405,637|35.34%|33|2023-04-20|15/03/2023|||||2023-02-21|15/12/2022||1.02||1044000000
2023-02-04 04:46:18|03554|17743|EPA ALGID|6.73M|6730000|0.6200|26,828|-53.03%|25|2023-03-28|15/12/2022|||||2022-10-25|15/06/2022|-0.19||16030000|
2023-02-04 04:46:22|03555|6995|EPA FOUG|9.44B|9440000000|99.24|155,574|4.57%|32|2023-02-22|15/12/2022||||10223000000|2022-11-03|15/09/2022|||5180000000|4990000000
2023-02-04 04:46:24|03556|100156|EPA EKI|227.62M|227620000|8.71|32,560|18.99%|27|2023-04-11|15/03/2023|||||2023-03-07|15/12/2022||||32500000
2023-02-04 04:46:28|03557|391|EPA EDF||||||25|2023-02-17|15/12/2022||-3.87||28338000000|2022-10-27|15/09/2022||||
2023-02-04 04:46:30|03558|17644|EPA EDSP|705.47M|705470000|98.40|156|-11.75%|14|2022-07-29|15/06/2022|2.13||653100000||2022-05-11|15/12/2021|3.31||445000000|
2023-02-04 04:46:36|03559|17744|EPA EEMA|20.27M|20270000|3.260|8,007|-0.61%|15|2022-11-25|15/06/2022|-0.26||50000||2022-11-18|15/12/2021|-0.22||36000|
2023-02-04 04:46:43|03560|943369|EPA ELIOR|549.37M|549370000|3.23|1,209,948|-35.14%|29|2023-05-17|15/03/2023||0.05||2455000000|2023-01-26|15/12/2022|||1220000000|
2023-02-04 04:46:49|03561|945685|EPA ELIS|3.82B|3820000000|16.72|375,513|2.89%|26|2023-01-30|15/12/2022|||1010000000||2022-11-29|15/09/2022|||1030000000|998000000
2023-02-04 04:46:53|03562|6948|EPA ERMT|2.84B|2840000000|107.90|69,812|12.75%|30|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||33.16||2362000000
2023-02-04 04:46:56|03563|943352|EPA ERYP|35.36M|35360000|1.14|532,115|-35.96%|26|2023-05-10|15/03/2023||-0.31||741000|2023-03-13|15/12/2022||-0.34||700000
2023-02-04 04:46:59|03564|17749|EPA ESIG|422.39M|422390000|74.00|2,587|-1.33%|28|2023-02-28|15/12/2022|||||2023-02-28|15/01/2022||||
2023-02-04 04:47:04|03565|17907|AS ESPE|481.41K|481410|0.0092|512,756.48|-55.12%|27|2022-11-01|15/09/2022|||||2022-06-27|15/06/2022||||
2023-02-04 04:47:07|03566|7042|EPA ESSF|622.16M|622160000|48.40|15,847|165.93%|25|2023-03-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 04:47:10|03567|17819|EPA EFIN|17.73M|17730000|0.2620|255|-36.71%|13|2022-07-18|15/12/2021|-0.01||2320000||2021-11-04|15/06/2021|0.01||1140000|
2023-02-04 04:47:13|03568|25448|F EURA|4.97B|4970000000|65.10|106,078|-7.59%|29|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 04:47:16|03569|13135|EPA EURR|178.73M|178730000|2.86|6,941|-0.69%|27|2023-02-24|15/12/2022|||||2022-11-09|15/09/2022|0.05||4770000|
2023-02-04 04:47:19|03570|943375|EPA ENX|8.18B|8180000000|76.62|104,963|-10.39%|30|2023-05-16|15/03/2023||1.39||383530000|2023-02-09|15/12/2022||1.2||351750000
2023-02-04 04:47:22|03571|17752|EPA ALECP|62.26M|62260000|0.5060|11,222|-16.5%|25|2023-03-01|15/12/2022|||||2022-12-13|15/09/2022|0.01||13170000|
2023-02-04 04:47:27|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
2023-02-04 04:47:30|03573|7017|EPA ETL|1.74B|1740000000|6.99|543,294|-37.14%|32|2023-02-17|15/12/2022||1.04||566190000|2022-10-12|15/09/2022|||287400000|290000000
2023-02-04 04:47:33|03574|17737|EPA EGR|86.29M|86290000|2.9100|9,045|-6.13%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:47:37|03575|7747|EPA EXEP||||||27|2023-01-25|15/12/2022|||185100000|192300000|2022-12-20|15/09/2022|3.66|4.31|297600000|242300000
2023-02-04 04:47:40|03576|17755|EPA EEPC||||||11|2022-09-30|15/06/2022|3.95||178200000||2022-05-30|15/12/2021|0.09||194900000|
2023-02-04 04:47:43|03577|6958|EPA EPED||||||33|2023-04-18|15/03/2023||||5610000000|2023-02-20|15/12/2022||1.72||6930000000
2023-02-04 04:47:45|03578|17758|EPA ABLD|190.8M|190800000|11.84|2|285.04%|12|2022-09-02|15/06/2022|-0.06||||2022-05-20|15/12/2021|-0.02|||
2023-02-04 04:47:48|03579|17756|EPA FSDV|2.27M|2270000|20.00|74|-24.81%|13|2022-08-30|15/03/2022|-2.31||||2022-06-07|15/09/2021|-2.15|||
2023-02-04 04:47:50|03580|17712|EPA FCMC|271.53M|271530000|1,550.00|5|29.17%|9|2022-07-01|15/04/2022|-8.24||37030000||2020-02-04|15/10/2019|105.73||90370000|
2023-02-04 04:47:53|03581|943348|EPA FALG|60.91M|60910000|1.540|45,839|-46.62%|17|2023-03-29|15/12/2022|||||2022-10-20|15/09/2022|||1000000|
2023-02-04 04:47:55|03582|17760|EPA SACP|60.74M|60740000|28.00|1|0.72%|12|2023-01-31|15/09/2022|-0.01||104000000||2022-06-30|15/03/2022|0.88||111000000|
2023-02-04 04:47:58|03583|17761|EPA PADI|468.32M|468320000|194.00|3|3.74%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|6.03||42430000|
2023-02-04 04:48:01|03584|943357|EPA FGA|265.26M|265260000|5.32|5,443|-17.77%|24|2023-03-01|15/12/2022|||||2022-12-20|15/09/2022|-0.19||150300000|
2023-02-04 04:48:03|03585|17762|EPA ILSB|17.2M|17200000|9.00|355|78.22%|11|2022-09-30|15/06/2022|7.08||1510000||2022-04-29|15/12/2021|0.16||1670000|
2023-02-04 04:48:05|03586|40307|EPA CFOA|4.39M|4390000|6.75|741|-27.42%|0||
2023-02-04 04:48:08|03587|17763|EPA FINM|3.04M|3040000|0.1520|12,452|-18.28%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:48:11|03588|17764|EPA LINP|34.14M|34140000|6.05|236|-82.51%|14|2022-08-01|15/06/2022|-6.38||16140000000||2022-04-25|15/12/2021|-5.46||16360000000|
2023-02-04 04:48:14|03589|17765|EPA FIPP|15.57M|15570000|0.1350|25,994|8%|14|2022-09-29|15/06/2022|-0||927000||2022-04-29|15/12/2021|||1030000|
2023-02-04 04:48:17|03590|41353|EPA FNAC|926.43M|926430000|34.68|34,734|-34.93%|26|2023-02-23|15/12/2022||||2700000000|2022-10-19|15/09/2022|||1850000000|1810000000
2023-02-04 04:48:19|03591|17767|EPA BLIM||||||14|2022-09-26|15/06/2022|-0.03||||2022-04-22|15/12/2021|0.01|||
2023-02-04 04:48:22|03592|17768|EPA ATLD|181.69M|181690000|41.80|164|1.95%|11|2022-08-01|15/06/2022|1.19||86030000||2022-04-05|15/12/2021|2.78||84510000|
2023-02-04 04:48:25|03593|17769|EPA LOEX|50.16M|50160000|5.35|336|-44.85%|14|2022-08-01|15/06/2022|-3.43||16140000000||2022-04-25|15/12/2021|-3.66||16360000000|
2023-02-04 04:48:27|03594|17770|EPA INEA|460.74M|460740000|42.50|486|-6.41%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:48:31|03595|17771|EPA FLYP|3.46B|3460000000|80.80|167|-3.81%|28|2023-04-12|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-04 04:48:35|03596|17680|EPA MHM|3.8M|3800000|0.0174|412,716|-37.41%|10|2021-03-18|15/06/2020|-0.03||126000||2020-08-06|15/12/2019|-0.01||108000|
2023-02-04 04:48:38|03597|17775|EPA SPOE|89.65M|89650000|8.50|117|14.86%|14|2022-11-15|15/06/2022|0.72||3540000||2022-04-29|15/12/2021|-0.02||4560000|
2023-02-04 04:48:40|03598|40318|EPA FOEQ|101.05M|101050000|715.00|5|7.52%|4|2018-04-27|15/12/2017|-4553.78||17330000000||2017-09-28|15/06/2017|-1018.16||17460000000|
2023-02-04 04:48:44|03599|17777|EPA FREY|989.58M|989580000|35.00|166|4.17%|25|2023-03-09|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:48:46|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|
2023-02-04 04:48:49|03601|17721|EPA GALIM|440.77M|440770000|13.60|2|-11.63%|11|2022-07-28|15/06/2022|0.51||22200000||2022-02-17|15/12/2021|0.15||41800000|
2023-02-04 04:48:52|03602|7709|EPA GAUM|317.74M|317740000|102.00|78|-4.67%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:48:55|03603|943359|EPA GTT|3.67B|3670000000|99.70|93,939|23.93%|30|2023-02-16|15/12/2022||0.7271||76760000|2022-10-27|15/09/2022|0.6796|0.6796|77800000|75000000
2023-02-04 04:48:58|03604|17779|EPA GEAP|103.91M|103910000|94.50|36|-3.57%|12|2022-06-30|15/03/2022|1.38||20870000||2022-01-31|15/09/2021|0.68||14220000|
2023-02-04 04:49:02|03605|6953|EPA GFCP||||||31|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||2.79||318440000
2023-02-04 04:49:04|03606|17649|EPA GENX|219.96M|219960000|9.70|5,617|24.04%|23|2022-11-28|15/09/2022|||||2022-07-26|15/06/2022|||20900000|20900000
2023-02-04 04:49:07|03607|976469|EPA GNRO|42.28M|42280000|1.70|3,452|-52.51%|23|2023-04-04|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:49:10|03608|19720|EPA GNFT|213.9M|213900000|4.20|75,486|18.91%|23|2023-04-13|15/12/2022||-0.83||13570000|2023-04-05|15/12/2023||0.36||42200000
2023-02-04 04:49:14|03609|943363|EPA GVI|1.52M|1520000|0.0216|3,092,970|-88.63%|24|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-04 04:49:16|03610|985893|EPA SIGHT|160.64M|160640000|3.50|73,615|-13.62%|22|2023-04-27|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-04 04:49:20|03611|13102|EPA GETP|8.9B|8900000000|16.43|961,476|17.4%|33|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||0.27||740040000
2023-02-04 04:49:24|03612|7573|EPA GLTN|627.92M|627920000|21.75|20,670|22.19%|30|2023-04-20|15/03/2023|||||2023-03-08|15/12/2022||1.18||350900000
2023-02-04 04:49:32|03613|17899|EPA VLTZ|103.91M|103910000|70.20|1,015|-58.21%|25|2023-03-28|15/12/2022|||||2023-01-31|15/09/2022||||
2023-02-04 04:49:35|03614|7162|EPA CITT|759.26M|759260000|68.40|1,401|1.94%|28|2023-03-28|15/12/2022|||||2022-10-19|15/09/2022||||
2023-02-04 04:49:41|03615|7214|EPA GFLO|160.68M|160680000|21.0000|8,568|30.43%|27|2023-03-02|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-04 04:49:44|03616|17650|EPA EXA|357.47M|357470000|20.90|11,047|36.78%|27|2023-03-21|15/12/2022|||||2022-10-19|15/09/2022|||28200000|
2023-02-04 04:49:47|03617|17798|EPA IRD|127.95M|127950000|44.20|1,004|74.36%|11|2022-09-30|15/06/2022|2.11||13460000||2022-04-29|15/12/2021|2.52||6770000|
2023-02-04 04:49:49|03618|17780|EPA JAJP|6.09M|6090000|1.710|940|6.88%|12|2022-12-12|15/09/2022|0.11||14500000||2022-09-12|15/03/2022|-0.02||13780000|
2023-02-04 04:49:53|03619|7529|EPA OPEN|270.03M|270030000|33.50|14,119|0%|25|2022-04-21|15/03/2022|||||2022-03-30|15/12/2021||||
2023-02-04 04:49:56|03620|7108|EPA PARP|220.06M|220060000|22.90|1,311|17.14%|28|2023-03-14|15/01/2023|||||2023-01-24|15/10/2022|||201600000|
2023-02-04 04:50:00|03621|17651|EPA GPEP|166.83M|166830000|43.20|319|23.43%|22|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022||||
2023-02-04 04:50:06|03622|6999|EPA SEBF|5.38B|5380000000|97.85|76,132|-27.03%|33|2023-04-27|15/03/2023||||1916000000|2023-02-22|15/12/2022||||2390000000
2023-02-04 04:50:09|03623|17746|EPA SFPI|224.98M|224980000|2.440|18,206|-18.12%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:50:12|03624|7373|EPA GRBT|236.09M|236090000|18.62|15,909|-44.91%|29|2023-03-28|15/12/2022||||207500000|2022-10-20|15/09/2022|||198050000|189970000
2023-02-04 04:50:16|03625|17781|EPA GTCN|154.35M|154350000|10.200|10,477|-36.17%|25|2023-03-23|15/12/2022||||61900000|2022-10-27|15/09/2022|||43000000|
2023-02-04 04:50:19|03626|7032|EPA PYHE|100.89M|100890000|3.42|7,860|-34.86%|31|2023-06-07|15/06/2023|||||2023-03-14|15/12/2022||||
2023-02-04 04:50:22|03627|7693|EPA ALHEX|135.54M|135540000|19.75|4,713|-48.16%|28|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022|||216600000|216600000
2023-02-04 04:50:26|03628|7202|EPA HIGH|105.14M|105140000|5.14|7,580|-6.2%|28|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 04:50:34|03629|17851|EPA ALHOP|49.46M|49460000|18.75|602|114.04%|25|2023-02-07|15/12/2022|||||2022-11-10|15/09/2022|||52600000|52600000
2023-02-04 04:50:37|03630|17787|EPA LZTL|10.27M|10270000|1.39|789|-23.63%|15|2022-09-22|15/06/2022|-0.64||17440000||2022-06-16|15/12/2021|2.49||13850000|
2023-02-04 04:50:39|03631|1174519|EPA HDF|277.66M|277660000|22.55|2,399|-18.88%|4|2022-09-30|15/06/2022|-0.06||1750000||2022-05-24|15/12/2021|-0.12||480000|
2023-02-04 04:50:41|03632|1175169|EPA I2PO|-|-|8.50|90|-13.44%|0||
2023-02-04 04:50:44|03633|9109|EPA ICAD|3.42B|3420000000|45.36|69,171|-24.39%|31|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||2.54||965790000
2023-02-04 04:50:48|03634|40319|EPA IDLA|1.75B|1750000000|308.50|2,556|-5.95%|25|2023-03-15|15/12/2022|||||2022-10-24|15/09/2022|||641800000|610000000
2023-02-04 04:50:50|03635|17789|EPA IDVP|371.1M|371100000|53.00|267|3.92%|15|2022-11-17|15/09/2022|||||2022-09-15|15/06/2022|4.29||34420000|
2023-02-04 04:50:53|03636|17790|EPA IGXA|272.99M|272990000|210.00|364|-17.32%|22|2022-07-27|15/06/2022|||||2022-07-20|15/01/2022||||
2023-02-04 04:50:56|03637|6967|EPA IMTP|3.34B|3340000000|39.60|87,050|-1.79%|39|2023-04-28|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-04 04:51:08|03638|17791|EPA FINA|399.75M|399750000|59.40|323|-7.19%|11|2022-07-22|15/06/2022|8.37||12830000||2022-03-17|15/12/2021|6.71||12320000|
2023-02-04 04:51:10|03639|17793|EPA ETOF||||||28|2023-03-15|15/12/2022|||||2022-10-26|15/09/2022|||71400000|
2023-02-04 04:51:17|03640|17795|EPA IPH||||||28|2023-03-23|15/12/2022||-0.32||14950000|2022-11-14|15/09/2022||||
2023-02-04 04:51:20|03641|7175|EPA IPAR|3.88B|3880000000|62.40|30,616|4.16%|30|2023-04-20|15/03/2023||||102000000|2023-03-01|15/12/2022||||234650000
2023-02-04 04:51:22|03642|17654|EPA ITXA|2.93M|2930000|2.900|291|-45.28%|14|2022-08-02|15/06/2022|0.05||142000||2022-06-08|15/12/2021|0.03||126000|
2023-02-04 04:51:26|03643|996538|EPA IVAA|247.66M|247660000|5.85|24,888|-48.59%|20|2023-03-29|15/12/2022||||4150000|2022-11-10|15/09/2022||||
2023-02-04 04:51:30|03644|7072|EPA IPN|8.08B|8080000000|98.20|77,893|9.82%|33|2023-04-27|15/03/2023||||701330000|2023-02-09|15/12/2022||4.71||816280000
2023-02-04 04:51:34|03645|7040|EPA ISOS|2.72B|2720000000|61.50|52,972|51.85%|33|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||||1298000000
2023-02-04 04:51:36|03646|17800|EPA ITFT||||||27|2023-04-25|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:51:39|03647|17802|EPA JBOG|117.28M|117280000|8.04|1,263|-34.9%|13|2022-09-29|15/06/2022|-0.59||131400000||2022-04-25|15/12/2021|0.37||144400000|
2023-02-04 04:51:42|03648|14169|EPA JCQ|408.31M|408310000|17.78|15,213|-16.53%|38|2023-03-15|15/12/2022|||||2022-11-09|15/09/2022|1.5||638050000|528900000
2023-02-04 04:51:46|03649|7076|EPA JCDX|4.61B|4610000000|21.78|154,719|-10.74%|32|2023-03-09|15/12/2022||||987600000|2022-11-03|15/09/2022|||808000000|756300000
2023-02-04 04:51:49|03650|7096|EPA KOF|573.93M|573930000|27.70|17,609|-16.94%|39|2023-04-13|15/02/2023|||||2023-01-30|15/11/2022|2.33||429100000|
2023-02-04 04:51:55|03651|7070|EPA LOIM|7.04B|7040000000|24.71|832,193|17.17%|32|2023-04-27|15/03/2023|||||2023-02-15|15/12/2022||1.16||515560000
2023-02-04 04:51:59|03652|23514|F KORI|943.51M|943510000|9.01|410,755|-57.34%|30|2023-03-15|15/12/2022||||1200000000|2022-10-27|15/09/2022|||1130000000|1140000000
2023-02-04 04:52:02|03653|1155481|EPA FDJ|7.6B|7600000000|39.62|197,908|9.39%|17|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022||0.85||3367000000
2023-02-04 04:52:05|03654|985182|EPA FDEL|232.14M|232140000|44.90|22,085|40.31%|24|2023-03-23|15/12/2022|||||2022-10-25|15/09/2022|||9700000|
2023-02-04 04:52:09|03655|17809|EPA LACR|146.49M|146490000|31.90|3,294|-22.57%|27|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022|||178100000|178100000
2023-02-04 04:52:12|03656|668|EPA LAGA|2.9B|2900000000|20.62|15,138|-14.72%|33|2023-04-18|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-04 04:52:16|03657|7150|EPA LAEP|213.15M|213150000|0.3980|119,935|-24.33%|24|2023-03-14|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:52:19|03658|7292|EPA LPER|735.28M|735280000|124.50|800|23.27%|28|2023-06-01|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 04:52:22|03659|7156|EPA LOUP|1.91B|1910000000|109.50|2,714|9.72%|26|2023-05-24|15/02/2023||||1530000000|2023-02-01|15/11/2022|||1490000000|1450000000
2023-02-04 04:52:26|03660|17814|EPA ALBON|103.89M|103890000|91.00|196|13.18%|27|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:52:29|03661|7211|EPA LECS|1.48B|1480000000|39.35|28,293|6.35%|32|2023-04-27|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 04:52:34|03662|7266|EPA LDSV|325.17M|325170000|49.90|1,146|23.21%|28|2023-04-28|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-04 04:52:37|03663|7063|EPA GFII|1.19B|1190000000|22.65|21,825|-19.11%|33|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.63||730500000
2023-02-04 04:52:41|03664|17812|EPA LNA|326.81M|326810000|30.85|10,581|-28.34%|28|2023-03-29|15/12/2022||||173900000|2022-11-08|15/09/2022|||174350000|168000000
2023-02-04 04:52:44|03665|17852|EPA LBIRD|408.37M|408370000|18.56|3,973|-9.9%|22|2023-04-04|15/12/2022||||66100000|2022-10-24|15/09/2022|||40900000|
2023-02-04 04:52:47|03666|996153|EPA LYS|4.95M|4950000|0.2795|122,116|-80.23%|21|2023-04-17|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 04:52:50|03667|17829|EPA MRM|83.28M|83280000|26.000|253|5.69%|20|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 04:52:52|03668|980202|EPA MDM|487.91M|487910000|11.46|51,235|-41.92%|26|2023-03-09|15/12/2022||||351000000|2022-10-27|15/09/2022|||278500000|294000000
2023-02-04 04:52:55|03669|17817|EPA MFBP|322.39M|322390000|650.00|20|-7.8%|14|2022-10-31|15/06/2022|9.47||61180000||2022-03-31|15/12/2021|21.38||40850000|
2023-02-04 04:52:57|03670|7062|EPA MANP|1.02B|1020000000|26.60|17,751|-15.02%|30|2023-04-25|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 04:53:03|03671|7253|EPA MATP|786.26M|786260000|104.00|2,593|34.37%|29|2023-03-01|15/12/2022|||||2022-11-23|15/09/2022|3.17||235300000|235000000
2023-02-04 04:53:06|03672|13175|EPA MBWS|248.34M|248340000|2.240|10,079|62.32%|27|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022|||48500000|
2023-02-04 04:53:09|03673|32435|EPA MKEA|31.43M|31430000|0.706|315,258|17.08%|27|2023-04-20|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-04 04:53:11|03674|7068|EPA MAUP|705.49M|705490000|3.585|232,163|39.77%|30|2023-04-20|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-04 04:53:14|03675|943360|EPA MCPHY|409.97M|409970000|14.70|84,240|-7.78%|15|2023-03-07|15/12/2022|||||2022-07-28|15/06/2022|-0.71||5200000|
2023-02-04 04:53:17|03676|7363|EPA MED6|24.97M|24970000|9.50|67|-12.92%|23|2023-03-01|15/12/2022|||||2023-02-01|15/09/2022|-0.13||42850000|
2023-02-04 04:53:19|03677|1096116|EPA MEDCL|188.51M|188510000|7.60|29,213|-10.59%|11|2022-12-06|15/09/2022|-0.55||6030000||2022-06-14|15/03/2022|-0.52||2490000|
2023-02-04 04:53:26|03678|17823|EPA MEMS|12.27M|12270000|1.645|16,096|12.67%|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022|0.01||2700000|
2023-02-04 04:53:32|03679|6994|EPA MERY|981.37M|981370000|10.54|268,223|11.89%|32|2023-04-20|15/03/2023|||||2023-02-14|15/12/2022||0.56||90780000
2023-02-04 04:53:35|03680|7071|EPA CBLP|867.52M|867520000|41.90|21,047|14.17%|31|2023-04-25|15/03/2023|||||2023-03-15|15/12/2022||||269800000
2023-02-04 04:53:38|03681|14170|EPA METEX|55.54M|55540000|1.268|60,876|-79.08%|22|2023-03-28|15/12/2022|||||2022-11-08|15/09/2022|||54800000|
2023-02-04 04:53:41|03682|6946|EPA MMTP|1.87B|1870000000|14.83|176,965|-14.28%|33|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022||1.06||697000000
2023-02-04 04:53:44|03683|17825|EPA ALMIC|29.69M|29690000|1.068|23,832|-20.3%|25|2023-04-26|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-04 04:53:46|03684|17659|EPA TEDE||||||14|2022-09-30|15/06/2022|50.08||||2022-04-28|15/12/2021|-2.61|||
2023-02-04 04:53:50|03685|15242|EBR MONTE|1.27B|1270000000|77.50|27,325|-35.95%|22|2023-02-09|15/12/2022||1.04||21570000|2022-10-28|15/09/2022||1.07||21460000
2023-02-04 04:53:52|03686|17830|EPA MUSE|33.22M|33220000|66.00|554|1.54%|10|2022-01-24|15/09/2021|-2.53||3540000||2021-05-31|15/03/2021|-6.43||637000|
2023-02-04 04:53:56|03687|1156934|EPA NACON|208.36M|208360000|2.45|116,592|-52.88%|15|2023-03-01|15/12/2022||||41100000|2022-11-30|15/09/2022|0.1||35200000|35200000
2023-02-04 04:53:58|03688|40322|EPA NANOB|125.81M|125810000|3.62|60,926|-51.6%|22|2023-03-30|15/12/2022||-0.80||1000000|2022-11-09|15/09/2022||||
2023-02-04 04:54:01|03689|1088763|EPA NAVYA|1.52M|1520000|0.0300|7,396,408|-98.33%|19|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:54:03|03690|1097383|EPA NEOEN|3.8B|3800000000|35.55|135,305|12.22%|18|2023-02-28|15/12/2022|||||2022-11-03|15/09/2022|||130500000|
2023-02-04 04:54:08|03691|17833|EPA NRO|968.98M|968980000|40.00|2,578|13.96%|29|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-04 04:54:11|03692|7028|EPA NEXS|4.35B|4350000000|101.00|75,042|25.86%|33|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022||3.69||1660000000
2023-02-04 04:54:14|03693|7054|EPA NEXI|1.54B|1540000000|27.84|114,335|-24.55%|33|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 04:54:18|03694|994269|EPA NEXTS|217.73M|217730000|105.00|636|15.38%|13|2022-09-20|15/06/2022|1.22||6060000||2022-03-17|15/12/2021|6.36||16370000|
2023-02-04 04:54:21|03695|951013|EPA NHOA|231.08M|231080000|8.95|7,498|-37.5%|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 04:54:24|03696|6972|EPA NCOX|47.85M|47850000|0.96|84,041|-58.26%|30|2023-04-27|15/03/2023||-0.13||800000|2023-01-18|15/12/2022|-0.15|-0.14|1000000|800000
2023-02-04 04:54:27|03697|961657|HE NOKIA|24.92B|24920000000|4.47|151,636|-13.66%|27|2023-04-20|15/03/2023||0.0812||5790000000|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000
2023-02-04 04:54:30|03698|1161787|EPA NR21|7.89M|7890000|107.00|8|-47.77%|11|2022-07-28|15/06/2022|-0.76||||2022-04-28|15/12/2021|-0.75|||
2023-02-04 04:54:34|03699|7109|EPA SONO|510.58M|510580000|6.56|6,183|8.61%|32|2023-03-16|15/12/2022|||||2022-11-08|15/09/2022|||88700000|
2023-02-04 04:54:37|03700|17835|EPA SABT|923.56M|923560000|14.30|5,232|-1.65%|26|2023-03-01|15/12/2022||||81700000|2022-12-01|15/09/2022|0.34||173200000|84900000
2023-02-04 04:54:40|03701|17836|EPA OLG|254.53M|254530000|2.98|811,726|49.75%|23|2023-02-14|15/12/2022|||||2022-11-30|15/09/2022|||101000000|101000000
2023-02-04 04:54:45|03702|17837|EPA ORPF|28.85M|28850000|4.42|2,159|-23.13%|25|2023-03-15|15/12/2022|||||2022-10-20|15/09/2022|||54300000|
2023-02-04 04:54:48|03703|943319|EPA OREGE||||||14|2022-10-21|15/06/2022|-0.06||1080000||2022-05-23|15/12/2021|-0.04||1470000|
2023-02-04 04:54:51|03704|7075|EPA ORP|182.25M|182250000|2.78|1,373,871|-92.78%|32|2023-03-28|15/12/2022||||1200000000|2022-11-08|15/09/2022||4.70|1180000000|1190000000
2023-02-04 04:54:53|03705|949748|EPA OSE|116.84M|116840000|6.33|18,937|-25.44%|14|2022-09-22|15/06/2022|-0.11||16050000||2022-03-30|15/12/2021|-0.93||26310000|
2023-02-04 04:54:57|03706|943370|EPA PID|56.27M|56270000|28.50|254|-2.4%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:54:59|03707|17665|EPA PARF|108.61M|108610000|72.00|223|42.57%|23|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-04 04:55:02|03708|7159|EPA PARRO|158.65M|158650000|5.200|5,949|40.54%|30|2023-03-16|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 04:55:07|03709|17844|EPA PASS||||||25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:55:10|03710|17845|EPA PATC|243.52M|243520000|16.25|2,438|-7.14%|23|2023-03-08|15/12/2022|||||2022-10-06|15/09/2022||||
2023-02-04 04:55:13|03711|17666|EPA PCAS|92.07M|92070000|6.70|1,656|-18.29%|25|2023-02-23|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-04 04:55:18|03712|17846|EPA GPIF|345.69M|345690000|92.40|774|-7.04%|25|2023-03-24|15/12/2022|||||2022-11-30|15/09/2022|||67700000|67700000
2023-02-04 04:55:22|03713|17759|EPA PEUG|2.38B|2380000000|96.30|6,137|-18.39%|29|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:55:25|03714|7332|EPA EQSE|1.19B|1190000000|79.70|3,278|1.4%|27|2023-03-31|15/12/2022|||||2022-11-09|15/09/2022|||50100000|
2023-02-04 04:55:30|03715|6947|EPA PVAC|776.86M|776860000|1.72|554,047|36.51%|30|2023-05-26|15/03/2023|||||2023-01-17|15/12/2022|||351800000|
2023-02-04 04:55:34|03716|7027|EPA PLOF|2.49B|2490000000|17.26|127,592|-17.18%|33|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||0.46||2310000000
2023-02-04 04:55:37|03717|17847|EPA PLVP|72.64M|72640000|3.29|13,685|-52.73%|27|2023-03-01|15/12/2022|||||2022-12-14|15/09/2022|||185400000|185400000
2023-02-04 04:55:40|03718|945688|EPA POXEL|26.87M|26870000|0.93|60,693|-78.12%|22|2023-03-22|15/12/2022||-0.20|||2022-11-08|15/09/2022|||203000|
2023-02-04 04:55:43|03719|17849|EPA PREP|179.19M|179190000|34.70|1,056|-0.86%|22|2023-04-06|15/12/2022|||||2022-11-15|15/09/2022|||39700000|
2023-02-04 04:55:48|03720|13181|EPA PROAC|16.79M|16790000|0.1240|35,791|-13.89%|23|2022-12-28|15/10/2022|||||2022-11-30|15/07/2022|||7590000|
2023-02-04 04:55:51|03721|1009128|EPA PWG|160.33M|160330000|3.120|49,099|8.52%|22|2023-03-15|15/12/2022|||||2022-10-17|15/09/2022|||17200000|
2023-02-04 04:55:54|03722|17667|EPA ALPRG|21.42M|21420000|0.2350|79,240|-28.13%|22|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022|||22080000|22080000
2023-02-04 04:55:57|03723|6992|EPA QDT|552.09M|552090000|16.13|68,948|-9.33%|28|2023-03-27|15/01/2023|||||2022-12-05|15/10/2022|||270000000|255000000
2023-02-04 04:56:01|03724|6996|EPA GENC|159.83M|159830000|3.03|20,482|-33.41%|29|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:56:04|03725|7659|EPA GDSF|2.14B|2140000000|19.40|1,665|-14.91%|33|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 04:56:07|03726|7079|EPA RXPA|47.85M|47850000|1.85|330,837|0%|24|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-04 04:56:11|03727|6971|EPA RCOP|8.93B|8930000000|178.00|85,850|-4.81%|30|2023-06-08|15/03/2023||1.78||270400000|2023-01-27|15/12/2022|||437600000|429720000
2023-02-04 04:56:15|03728|6969|EPA RXL|6.64B|6640000000|21.93|868,296|15.21%|39|2023-04-20|15/03/2023|||||2023-02-16|15/12/2022||||4540000000
2023-02-04 04:56:18|03729|7305|EPA ROBF|1.84B|1840000000|880.00|382|-7.07%|25|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:56:21|03730|1084836|EPA RBO|393.78M|393780000|40.00|2,105|9.59%|23|2023-03-30|15/12/2022||||83000000|2023-03-22|15/12/2023||||
2023-02-04 04:56:24|03731|17841|EPA ROTH|2.98B|2980000000|40.25|17,215|6.91%|27|2023-03-14|15/12/2022||3.33|||2022-11-08|15/09/2022|||863700000|
2023-02-04 04:56:26|03732|7103|EPA RUBF|2.64B|2640000000|25.75|168,051|-8.78%|32|2023-03-16|15/12/2022||||2032000000|2022-11-08|15/09/2022|||2040000000|1600000000
2023-02-04 04:56:29|03733|17857|EPA SABL|63.09M|63090000|18.80|163|-13.76%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:56:32|03734|7538|EPA SAMS|663.68M|663680000|191.00|197|-6.37%|27|2023-03-10|15/12/2022|||||2022-10-27|15/09/2022|||447500000|
2023-02-04 04:56:35|03735|7014|EPA STDM|32.11B|32110000000|347.70|44,709|-9.88%|37|2023-04-20|15/03/2023||2.18||887670000|2023-01-26|15/12/2022|2.23|2.28|908500000|897790000
2023-02-04 04:56:38|03736|7004|EPA SAVEN|834.09M|834090000|60.30|1,071|-7.8%|30|2023-04-24|15/03/2023|||||2023-03-09|15/12/2022||||3651000000
2023-02-04 04:56:44|03737|17705|EPA CBSM|124.89M|124890000|9.80|3,365|0%|12|2022-10-31|15/06/2022|2.02||9400000||2022-03-31|15/12/2021|0.64||9360000|
2023-02-04 04:56:47|03738|7007|EPA SCOR|3.87B|3870000000|21.73|462,392|-27.13%|39|2023-05-12|15/03/2023||0.828||4180000000|2023-03-02|15/12/2022||0.8517||4250000000
2023-02-04 04:56:50|03739|7073|EPA CCHE||||||29|2023-03-06|15/12/2022|||||2022-10-25|15/09/2022|||233700000|214200000
2023-02-04 04:56:53|03740|17862|EPA SELER|417.02M|417020000|100.00|6|4.71%|22|2023-02-22|15/12/2022|||||2022-11-02|15/09/2022||||
2023-02-04 04:56:56|03741|943368|EPA SEFER|162.74M|162740000|13.38|8,541|-17.1%|26|2023-04-19|15/03/2023|||||2023-03-02|15/12/2022||||83100000
2023-02-04 04:56:59|03742|6975|EPA SESFd|3.03B|3030000000|7.24|654,482|4.26%|33|2023-04-28|15/03/2023|||||2023-02-24|15/12/2022||0.33||530450000
2023-02-04 04:57:02|03743|17876|EPA SESL|1.92B|1920000000|122.40|26,852|79.74%|28|2023-03-28|15/12/2022||||153000000|2022-10-27|15/09/2022|||181800000|181800000
2023-02-04 04:57:05|03744|1052409|EPA SMCP|548.06M|548060000|7.26|86,215|2.69%|23|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 04:57:07|03745|17889|EPA SMTPC|158.78M|158780000|27.20|1,378|-6.85%|24|2023-02-06|15/12/2022|||||2022-10-13|15/09/2022|||9150000|
2023-02-04 04:57:10|03746|17776|EPA SFCA|7.79M|7790000|1.530|285|1.32%|14|2022-07-28|15/04/2022|0.17||6120000||2022-02-28|15/10/2021|0.26||6470000|
2023-02-04 04:57:13|03747|17888|EPA TEIF|346.38M|346380000|21.00|2,123|-27.08%|26|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-04 04:57:17|03748|6981|EPA EXHO|12.89B|12890000000|88.60|246,523|8.98%|33|2023-04-05|15/02/2023||2.80||11557000000|2023-01-06|15/11/2022|||6330000000|6130000000
2023-02-04 04:57:19|03749|17867|EPA SDTC|3.16M|3160000|1.3900|1,126|110.61%|23|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:57:23|03750|17871|EPA SCLR|65.19M|65190000|21.30|210|-14.8%|29|2023-05-03|15/03/2023|||||2023-02-01|15/12/2022||||
2023-02-04 04:57:28|03751|6990|EPA SOIT|5.36B|5360000000|150.15|74,968|-4.97%|33|2023-06-07|15/03/2023||4.91||357230000|2023-01-25|15/12/2022|||274180000|272710000
2023-02-04 04:57:31|03752|7058|EPA LOCAL|89.99M|89990000|0.6850|152,223|-54.69%|38|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||99600000|100000000
2023-02-04 04:57:34|03753|943283|EPA S30|265.68M|265680000|2.50|1,271,689|-64.18%|23|2023-04-20|15/12/2022|||||2022-10-27|15/09/2022|||212000000|223000000
2023-02-04 04:57:37|03754|541|EBR SOLB|11.41B|11410000000|110.50|198,892|0.96%|39|2023-05-04|15/03/2023||1.61||3214000000|2023-02-23|15/12/2022||1.56||3200000000
2023-02-04 04:57:40|03755|17873|EPA DAMA||||||31|2023-04-20|15/03/2023|||||2023-03-07|15/12/2022||||334050000
2023-02-04 04:57:44|03756|7100|EPA SOPR|3.28B|3280000000|163.20|25,607|2.06%|33|2023-04-28|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 04:57:46|03757|942438|EPA SPIE|4.22B|4220000000|25.94|229,096|25.56%|27|2023-04-28|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-04 04:57:49|03758|7380|EPA IISP|1.02B|1020000000|52.90|10,382|28.09%|24|2023-06-06|15/03/2023|||||2023-02-07|15/12/2022||||
2023-02-04 04:57:53|03759|17874|EPA SQLI|195.3M|195300000|42.50|1,071|37.54%|27|2023-03-10|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-04 04:57:56|03760|960709|EPA SRPG|186.8M|186800000|1.632|144,728|-12.54%|24|2023-03-09|15/12/2022|||||2022-10-20|15/09/2022|||135000000|
2023-02-04 04:57:59|03761|17875|EPA DPTP|66.06M|66060000|0.1260|79,524|-10%|24|2023-02-03|15/12/2022|||||2022-12-15|15/09/2022|-0||20180000|
2023-02-04 04:58:02|03762|7121|EPA STF|1.21B|1210000000|98.20|2,012|-1.8%|30|2023-04-27|15/03/2023|||||2023-03-09|15/12/2022||||1100000000
2023-02-04 04:58:06|03763|8806|EPA SEVI|12.68B|12680000000|19.83|987,515|0%|35|2022-04-28|15/03/2022|||||2022-03-02|15/12/2021||0.2||4760000000
2023-02-04 04:58:10|03764|7127|EPA SWOR|434.4M|434400000|45.80|3,529|12.39%|29|2023-04-26|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-04 04:58:17|03765|7091|EPA SDGI|817.71M|817710000|34.20|4,333|-2.29%|27|2023-04-05|15/12/2022|||||2022-10-26|15/09/2022|||737400000|735000000
2023-02-04 04:58:20|03766|943267|EPA TKTT|793.85M|793850000|12.18|3,362|-29.43%|34|2023-04-25|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 04:58:22|03767|17880|EPA TYNN|11.06M|11060000|1.210|777|-15.97%|12|2022-09-19|15/06/2022|-0||4230||2022-04-19|15/12/2021|-0.01||4310|
2023-02-04 04:58:25|03768|13166|EPA VANTI|96.53M|96530000|0.2710|826,984|-69.79%|30|2023-03-09|15/12/2022||0.00||669580000|2022-11-10|15/09/2022|0.00|0.00|765000000|765000000
2023-02-04 04:58:28|03769|1170143|EPA TE|2.94B|2940000000|18.05|406,607|29.44%|15|2023-05-04|15/03/2023||0.3898||1470000000|2023-03-02|15/12/2022||0.3694||1560000000
2023-02-04 04:58:31|03770|7006|NYSE FTI|3.26B|3260000000|5.91|33,383,268|1.2%|36|2022-07-27|15/06/2022||0.0473||1590000000|2022-04-27|15/03/2022|-0.0285|-0.0027|1480000000|1430000000
2023-02-04 04:58:33|03771|40327|EPA TLVB|58.52M|58520000|41.80|94|-14.69%|3|2018-07-02|15/04/2018|4.69||47970000||2018-06-22|15/04/2017|4.12||45250000|
2023-02-04 04:58:36|03772|7069|EPA TESI|549.91M|549910000|168.60|257|0%|21|2022-05-18|15/03/2022|||||2022-04-14|15/12/2021||||
2023-02-04 04:58:40|03773|7086|EPA TFFP|1.57B|1570000000|7.49|193,748|-10.78%|39|2023-04-27|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-04 04:58:43|03774|7242|EPA THHG|866.44M|866440000|94.10|2,716|-3.19%|25|2023-04-21|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-04 04:58:46|03775|997440|EPA TKOO|4.54B|4540000000|26.40|30,814|10.68%|17|2023-02-16|15/12/2022|||||2022-10-20|15/09/2022||||
2023-02-04 04:58:51|03776|17884|EPA TIPK||||||27|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 04:58:54|03777|1141916|EBR TITC|1B|1000000000|14.60|5,156|7.8%|19|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|0.61||626300000|586630000
2023-02-04 04:58:57|03778|7160|EPA TFF|899.72M|899720000|41.50|3,745|40.2%|26|2023-03-29|15/01/2023|||||2023-01-04|15/10/2022|1.74||232600000|
2023-02-04 04:59:00|03779|40315|EPA EGAB|717.75M|717750000|159.50|562|8.5%|15|2023-04-05|15/12/2022|||||2022-11-18|15/09/2022||||
2023-02-04 04:59:03|03780|17887|EPA TETR|58M|58000000|8.28|5,747|14.05%|26|2023-03-22|15/12/2022|||||2022-11-14|15/09/2022|||41900000|41900000
2023-02-04 04:59:07|03781|7034|EPA TRNG|209.17M|209170000|2.105|32,267|-10.62%|34|2023-03-16|15/12/2022|||||2022-11-07|15/09/2022||||
2023-02-04 04:59:10|03782|7003|EPA TRIA|2.55B|2550000000|133.20|23,406|-20.38%|33|2023-05-08|15/02/2023|||||2023-01-04|15/11/2022||||787000000
2023-02-04 04:59:13|03783|6984|EPA UBIP||||||33|2023-05-18|15/03/2023||1.85||668270000|2023-02-16|15/12/2022||1.84||724400000
2023-02-04 04:59:16|03784|17674|EPA CBQP|1.91B|1910000000|910.00|6|-15.74%|11|2022-07-28|15/06/2022|13.45||1680000000||2022-04-04|15/12/2021|226.19||1690000000|
2023-02-04 04:59:19|03785|7145|EPA UFFP|340.59M|340590000|21.00|20,575|22.81%|24|2023-02-24|15/12/2022|||||2022-11-07|15/09/2022||||
2023-02-04 04:59:24|03786|17892|EPA UTIN|4.1M|4100000|0.4700|2,097|-10.98%|11|2022-09-13|15/12/2021|||8920000||2022-08-31|15/06/2022|-0.03||10710000|
2023-02-04 04:59:27|03787|7022|EPA VLOF||||||33|2023-04-21|15/03/2023||||5280000000|2023-02-23|15/12/2022||0.87||5310000000
2023-02-04 04:59:31|03788|408|EPA VLLP|3.1B|3100000000|13.375|1,315,552|70.27%|39|2023-05-18|15/03/2023||-1.38||818330000|2023-02-22|15/12/2022||0.6862||1480000000
2023-02-04 04:59:34|03789|17898|EPA VLS|900.69M|900690000|6.550|359,645|-55.44%|38|2023-05-04|15/03/2023||-0.015||61270000|2023-03-23|15/12/2022||0.1321||90320000
2023-02-04 04:59:38|03790|1152995|EPA VRLA|3.88B|3880000000|34.26|136,229|22.53%|16|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022||1.38||780450000
2023-02-04 04:59:41|03791|40320|EPA VMX|76.85M|76850000|0.895|95,833|-15.73%|12|2023-04-20|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-04 04:59:43|03792|17896|EPA VETO|1.03B|1030000000|86.80|3,096|-32.82%|30|2023-04-19|15/03/2023|||||2023-03-23|15/12/2022||||141250000
2023-02-04 04:59:51|03793|13167|EPA VCTP|1.15B|1150000000|25.90|32,395|-30.38%|32|2023-02-15|15/12/2022||||1832000000|2022-11-07|15/09/2022|||942000000|
2023-02-04 04:59:55|03794|7152|EPA VEIL|416.89M|416890000|6.52|5,287|12.8%|22|2023-03-22|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-04 04:59:59|03795|7066|EPA VILM|1.07B|1070000000|46.70|5,567|-5.66%|31|2023-02-28|15/12/2022||||554200000|2022-11-08|15/09/2022|||331900000|283100000
2023-02-04 05:00:03|03796|6977|EPA VIRB|2.44B|2440000000|290.00|7,520|-16.79%|32|2023-04-17|15/03/2023|||||2023-03-23|15/12/2022||||264000000
2023-02-04 05:00:06|03797|17897|EPA VDNT|13.49M|13490000|3.000|5,893|0%|21|2022-06-01|15/03/2022|||||2022-03-02|15/12/2021||||
2023-02-04 05:00:14|03798|7177|EPA CGR|433.23M|433230000|25.40|317|-23.57%|24|2023-03-08|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 05:00:17|03799|953538|EPA VLTSA|2.32B|2320000000|17.78|70,222|10.97%|25|2023-04-26|15/03/2023|||||2023-03-23|15/12/2022||0.52||
2023-02-04 05:00:25|03800|7444|EPA VRKP|151.84M|151840000|17.10|2,090|-5%|29|2023-04-24|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 05:00:33|03801|17872|EPA WAVE|971.59M|971590000|48.80|12,337|-1.61%|26|2023-05-31|15/03/2023||||141000000|2023-01-30|15/12/2022|||139100000|
2023-02-04 05:00:42|03802|6993|EPA MWDP|4.31B|4310000000|99.90|46,282|5.16%|32|2023-04-28|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-04 05:00:44|03803|999060|EPA XFAB|1.1B|1100000000|8.52|121,400|-0.47%|17|2023-05-03|15/03/2023||||219000000|2023-02-09|15/12/2022||0.2||185500000
2023-02-04 05:00:51|03804|17900|EPA XIL|164.56M|164560000|33.95|1,427|-12.05%|25|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:00:54|03805|389|EPA AIRP|75.58B|75580000000|145.32|754,884|5.86%|34|2023-04-26|15/03/2023||||8370000000|2023-02-16|15/12/2022||3.3||7780000000
2023-02-04 05:01:01|03806|412|EPA AIR|91.7B|91700000000|117.12|1,202,965|4.91%|39|2023-05-03|15/03/2023||1.28||14610000000|2023-02-16|15/12/2022||1.73||20840000000
2023-02-04 05:01:04|03807|413|EPA ALSO|10.51B|10510000000|28.14|1,567,208|-1.26%|33|2023-05-09|15/03/2023||0.37||8607000000|2023-01-26|15/12/2022|||4220000000|4180000000
2023-02-04 05:01:09|03808|6910|AS MT|23.25B|23250000000|28.61|3,202,184|2.8%|39|2023-05-04|15/03/2023||0.4669||13530000000|2023-02-09|15/12/2022||0.3221||14360000000
2023-02-04 05:01:12|03809|393|EPA AXAF|68.29B|68290000000|28.62|4,002,256|1.29%|31|2023-02-23|15/12/2022||1.48||51213000000|2022-11-02|15/09/2022||||23224000000
2023-02-04 05:01:16|03810|396|EPA BNPP|76.82B|76820000000|61.72|2,543,969|-3.02%|39|2023-05-03|15/03/2023||1.24||13100000000|2023-02-07|15/12/2022||1.64||12170000000
2023-02-04 05:01:20|03811|397|EPA BOUY|11.52B|11520000000|30.79|1,132,384|-2.13%|38|2023-02-23|15/12/2022||1.13||9990000000|2022-11-17|15/09/2022|1.02|1.06|11150000000|10720000000
2023-02-04 05:01:23|03812|390|EPA CAPP|32.66B|32660000000|189.00|388,011|-4.06%|32|2023-02-21|15/12/2022||5.81||11192000000|2022-10-27|15/09/2022|||5550000000|5280000000
2023-02-04 05:01:28|03813|404|EPA CARR|13.4B|13400000000|17.46|1,873,497|3.22%|33|2023-04-20|15/03/2023|||||2023-03-02|15/12/2022||1.04||46900000000
2023-02-04 05:01:31|03814|407|EPA CAGR|33.99B|33990000000|11.26|7,376,359|-18.06%|29|2023-05-10|15/03/2023||0.22||5920000000|2023-02-09|15/12/2022||0.2975||5600000000
2023-02-04 05:01:34|03815|394|EPA DANO|31.7B|31700000000|50.74|1,313,831|-7.91%|33|2023-05-31|15/03/2023||||6720000000|2023-02-22|15/12/2022||1.64||6940000000
2023-02-04 05:01:37|03816|6957|EPA DAST|50.53B|50530000000|38.51|1,341,319|-6.98%|28|2023-04-26|15/03/2023||0.2864||1470000000|2023-02-02|15/12/2022|0.34|0.326|1580000000|1550000000
2023-02-04 05:01:41|03817|395|EPA ENGIE|31.71B|31710000000|13.10|5,618,592|-6.83%|36|2023-02-21|15/12/2022||0.6018||19940000000|2022-11-10|15/09/2022|0.16|0.2257|11630000000|9860000000
2023-02-04 05:01:43|03818|405|EPA ESLX||||||33|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||2.96||6110000000
2023-02-04 05:01:46|03819|6964|EPA EUFI||||||34|2023-04-26|15/03/2023|||||2023-03-07|15/12/2022||1.86||1740000000
2023-02-04 05:01:50|03820|6987|EPA HRMS|185.29B|185290000000|1,778.00|66,936|36.14%|33|2023-04-14|15/03/2023||||11418000000|2023-02-17|15/12/2022||11.12||2780000000
2023-02-04 05:01:53|03821|670|EPA PRTP|73B|73000000000|598.60|215,566|-9.22%|32|2023-02-15|15/12/2022||16.53||5510000000|2022-10-20|15/09/2022|||5140000000|4980000000
2023-02-04 05:01:56|03822|400|EPA OREP|205.16B|205160000000|384.40|354,460|3.19%|33|2023-05-31|15/03/2023||||10030000000|2023-02-09|15/12/2022||5.10||10260000000
2023-02-04 05:02:02|03823|7059|EPA LEGD|22.61B|22610000000|84.84|478,997|-7.01%|39|2023-05-04|15/03/2023||1.1||2110000000|2023-02-09|15/12/2022||0.977||2110000000
2023-02-04 05:02:05|03824|399|EPA LVMH|415.11B|415110000000|829.40|388,459|16.54%|33|2023-04-19|15/03/2023||||19790000000|2023-01-26|15/12/2022|15.04|16.23|22700000000|22440000000
2023-02-04 05:02:08|03825|411|EPA MICP|21.73B|21730000000|30.38|1,544,399|-18.11%|33|2023-04-26|15/03/2023||||6730000000|2023-02-13|15/12/2022||1.69||7400000000
2023-02-04 05:02:12|03826|409|EPA ORAN|25.53B|25530000000|9.59|7,342,937|-8.33%|39|2023-04-26|15/03/2023||0.25||10770000000|2023-02-16|15/12/2022||0.44||11330000000
2023-02-04 05:02:18|03827|406|EPA PERP|50.37B|50370000000|194.30|400,655|1.2%|33|2023-04-20|15/03/2023||||2830000000|2023-02-16|15/12/2022||5.02||3610000000
2023-02-04 05:02:21|03828|6979|EPA PUBP|18.97B|18970000000|75.02|617,330|27.41%|33|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022|2.69|3.41|3460000000|6521000000
2023-02-04 05:02:28|03829|419|EPA RENA|10.43B|10430000000|39.01|1,511,331|9.23%|33|2023-04-20|15/03/2023||||9460000000|2023-02-16|15/12/2022||2.85||14740000000
2023-02-04 05:02:31|03830|6991|EPA SAF|56.02B|56020000000|132.40|702,677|23.25%|33|2023-04-26|15/03/2023|||||2023-02-17|15/12/2022||2.26||10136000000
2023-02-04 05:02:35|03831|403|EPA SGOB|29.06B|29060000000|55.53|1,240,639|-8.71%|32|2023-02-23|15/12/2022||2.49||12840000000|2022-10-27|15/09/2022|||12920000000|12750000000
2023-02-04 05:02:38|03832|414|EPA SASY|105.88B|105880000000|85.14|1,821,986|-6.25%|39|2023-04-27|15/03/2023||2.02||10780000000|2023-02-03|15/12/2022|1.71|1.71|10730000000|11340000000
2023-02-04 05:02:41|03833|401|EPA SCHN|85.49B|85490000000|154.84|850,645|3.75%|33|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||3.52||8760000000
2023-02-04 05:02:45|03834|410|EPA SOGN||||||31|2023-05-12|15/03/2023||0.6086||7040000000|2023-02-08|15/12/2022||0.9648||6410000000
2023-02-04 05:02:47|03835|1169015|BIT STLA|48.91B|48910000000|15.23|3,619,429|-12.37%|10|2023-05-23|15/03/2023||||42220000000|2023-03-01|15/12/2022||1.29||46100000000
2023-02-04 05:02:51|03836|417|EPA STM|41.87B|41870000000|46.11|2,137,484|16.2%|39|2023-04-26|15/03/2023||0.8558||3920000000|2023-01-26|15/12/2022|1.32|1.13|4420000000|4460000000
2023-02-04 05:02:56|03837|7087|EPA TEPRF|15.86B|15860000000|269.00|285,676|-18.61%|33|2023-04-25|15/03/2023|||||2023-02-16|15/12/2022||7.58||4344000000
2023-02-04 05:02:59|03838|6952|EPA TCFP|25.17B|25170000000|118.95|320,922|48.69%|32|2023-03-08|15/12/2022||4.02||9093000000|2022-10-26|15/09/2022|||4040000000|3840000000
2023-02-04 05:03:03|03839|416|EPA TTEF|139.11B|139110000000|56.35|5,454,701|13.36%|39|2023-04-27|15/03/2023||2.92||60350000000|2023-02-08|15/12/2022||3.09||73990000000
2023-02-04 05:03:06|03840|420|EPA VIE|19.63B|19630000000|28.06|1,920,658|-14.61%|33|2023-03-22|15/12/2022||0.52||9700000000|2022-11-09|15/09/2022|0.28|0.27|9280000000|9330000000
2023-02-04 05:03:09|03841|418|EPA SGEF|59.13B|59130000000|105.34|900,271|7.96%|33|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022||3.35||16400000000
2023-02-04 05:03:16|03842|415|EPA VIV|9.83B|9830000000|9.90|2,168,111|-14.62%|38|2023-03-08|15/12/2022||0.18||5338000000|2022-10-20|15/09/2022|||2580000000|2510000000
2023-02-04 05:03:19|03843|671|AS URW|8.65B|8650000000|62.34|664,814|-5.5%|29|2023-04-27|15/03/2023|||||2023-02-09|15/12/2022||4.01||1304000000
2023-02-04 05:03:22|03844|953852|EPA WLN|12.39B|12390000000|44.02|620,447|2.92%|29|2023-04-26|15/03/2023||||1060000000|2023-02-21|15/12/2022||1.3||1170000000
2023-02-04 05:03:25|03845|6576|LON III|15.76B|15760000000|1,636.50|1,940,412|17.73%|26|2023-05-10|15/03/2023|||||2023-01-26|15/12/2022||||
2023-02-04 05:03:28|03846|6635|LON 3IN|3.04B|3040000000|341.50|738,112|-1.87%|15|2023-05-08|15/03/2023|||||2022-11-08|15/09/2022||||
2023-02-04 05:03:34|03847|28357|LON FOUR|1.29B|1290000000|4,635.0|59,338|70.4%|24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:03:37|03848|9048|LON 888|322.73M|322730000|73.45|2,150,636|-71.04%|22|2022-10-19|15/09/2022|||||2022-08-12|15/06/2022|0.03|0.21|332100000|1238000000
2023-02-04 05:03:40|03849|14006|LON BAG|610.6M|610600000|547.00|125,138|1.67%|14|2022-09-27|15/07/2022|0.19||157900000||2022-03-29|15/01/2022|0.12|27.60|133300000|
2023-02-04 05:03:44|03850|6750|LON ASL|1.21B|1210000000|1,422.00|143,622|-2.07%|15|2023-01-26|15/12/2022|-1.81||-142600000||2022-07-25|15/06/2022|-2.8||-236400000|
2023-02-04 05:03:47|03851|6583|LON ABDN|4.21B|4210000000|216.70|9,564,846|-10.93%|30|2023-02-28|15/12/2022||5.43||725380000|2022-11-30|15/09/2022||||
2023-02-04 05:03:50|03852|6658|LON ADML|6.92B|6920000000|2,280.0|645,319|-19.63%|29|2023-03-08|15/12/2022||69.60||937230000|2022-11-07|15/09/2022||||
2023-02-04 05:03:53|03853|1115734|LON AJBA|1.45B|1450000000|351.20|804,160|8%|13|2023-05-25|15/03/2023||0.06|||2023-03-01|15/12/2022||||
2023-02-04 05:03:56|03854|6820|LON ATST|3.05B|3050000000|1,044.00|264,572|6.31%|17|2022-07-28|15/06/2022|-1.16||-337400000||2022-03-02|15/12/2021|0.36||123400000|
2023-02-04 05:04:02|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|
2023-02-04 05:04:05|03856|6603|LON AAL|41.42B|41420000000|3,415.0|2,594,842|4.05%|33|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||1.49||24157000000
2023-02-04 05:04:08|03857|6633|LON ANTO|17.09B|17090000000|1,736.00|1,409,014|37.94%|25|2023-04-19|15/03/2023|||||2023-02-21|15/12/2022||0.0043||4179000000
2023-02-04 05:04:10|03858|954886|LON APAX|883.98M|883980000|180.40|439,411|-13.27%|12|2023-02-28|15/12/2022|||||2022-08-17|15/06/2022||||
2023-02-04 05:04:15|03859|963710|LON ASCL|1.22B|1220000000|280.60|2,342,709|-17.81%|26|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:04:22|03860|6678|LON ASHM|1.86B|1860000000|285.00|1,529,165|2.59%|33|2023-04-17|15/03/2023|||||2023-02-08|15/12/2022||9.80||140300000
2023-02-04 05:04:30|03861|6836|LON AHT|25.05B|25050000000|5,722.0|771,951|10.93%|37|2023-03-07|15/01/2023||0.88||2344000000|2022-12-06|15/10/2022||0.95||2509000000
2023-02-04 05:04:34|03862|6625|LON ABF|15.1B|15100000000|1,931.5|1,161,651|-0.46%|30|2023-04-25|15/03/2023||60.83||8972000000|2023-01-24|15/12/2022|||6700000000|
2023-02-04 05:04:37|03863|7351|LON AGRP|1.66B|1660000000|56.05|8,448,831|-14.62%|25|2023-01-16|15/12/2022|||||2022-11-22|15/09/2022|0.01||75800000|
2023-02-04 05:04:40|03864|1096186|LON AML|1.22B|1220000000|175.55|2,181,557|-84.77%|22|2023-05-03|15/03/2023||-0.0695||390100000|2023-03-01|15/12/2022||-0.0817||547880000
2023-02-04 05:04:43|03865|6565|Astrazeneca Stock Price - I|163.32B|163320000000|10,578.0|1,744,738|26.56%|40|2023-04-28|15/03/2023||1.72||10830000000|2023-02-09|15/12/2022||1.36||11300000000
2023-02-04 05:04:46|03866|948335|LON AUTOA||||||20|2023-05-24|15/03/2023||12.18||241090000|2023-03-01|15/12/2022||||
2023-02-04 05:04:49|03867|1075230|OTC AVASF|8.61B|8610000000|8.02|3,511|-14.22%|13|2023-02-23|15/12/2022||0.14||460790000|2022-08-09|15/06/2022||0.18||465050000
2023-02-04 05:04:52|03868|6821|BS AVVl|9.72B|9720000000|3,220.5|306,508|9.35%|25|2023-06-06|15/03/2023||68.38||798580000|2023-03-01|15/12/2022||||
2023-02-04 05:04:55|03869|6810|LON AGT|999.35M|999350000|205.00|615,809|0.49%|14|2022-11-08|15/09/2022|-0.23||-107200000||2022-06-09|15/03/2022|0.01||11530000|
2023-02-04 05:04:57|03870|6615|LON AV|12.61B|12610000000|450.30|5,874,082|3.61%|29|2023-03-09|15/12/2022||24.09||24398000000|2022-11-09|15/09/2022||||
2023-02-04 05:05:00|03871|949036|LON BMEB|4.92B|4920000000|493.50|4,112,487|-13.93%|26|2023-01-05|15/12/2022|||1570000000||2022-11-10|15/09/2022|0.16|14.15|2310000000|2239000000
2023-02-04 05:05:03|03872|6690|LON BAB|1.55B|1550000000|307.40|735,966|1.18%|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
2023-02-04 05:05:06|03873|6632|LON BAES|25.73B|25730000000|845.20|6,242,134|47.61%|22|2023-02-23|15/12/2022||29.43||12187000000|2022-11-30|15/09/2022||||
2023-02-04 05:05:12|03874|27919|LON BGFD|754.6M|754600000|807.00|144,797|-4.5%|15|2023-03-21|15/02/2023|||||2022-10-19|15/08/2022|-0.16||-10650000|
2023-02-04 05:05:16|03875|1055838|LON BAKK|654.75M|654750000|113.40|245,213|-6.28%|25|2023-03-08|15/12/2022|||||2022-11-23|15/09/2022|||542500000|542500000
2023-02-04 05:05:18|03876|6588|LON BALF|2.12B|2120000000|365.20|1,568,294|41.66%|20|2023-03-08|15/12/2022|||||2022-08-17|15/06/2022|0.157||4140000000|
2023-02-04 05:05:24|03877|28003|LON BGEO|1.23B|1230000000|2,750.00|100,593|89.39%|30|2023-02-21|15/12/2022|||||2022-11-10|15/09/2022|6.19||526510000|
2023-02-04 05:05:27|03878|6554|LON BNKR|1.38B|1380000000|106.80|1,559,243|-6.64%|19|2023-01-18|15/10/2022|-0.07||-81270000||2022-06-27|15/04/2022|-0.07||-82560000|
2023-02-04 05:05:31|03879|282|LON BARC|29.98B|29980000000|188.64|33,592,969|-7.73%|33|2023-04-27|15/03/2023||0.1112||7000000000|2023-02-15|15/12/2022||0.0588||5930000000
2023-02-04 05:05:34|03880|6613|LON BDEV|4.65B|4650000000|472.70|3,780,512|-24.15%|27|2023-02-08|15/12/2022||||2315000000|2022-10-12|15/09/2022||||
2023-02-04 05:05:36|03881|27934|LON BBGIB|1.12B|1120000000|157.20|998,611|-8.39%|15|2023-03-29|15/12/2022|||||2022-08-25|15/06/2022|0.13||128300000|
2023-02-04 05:05:39|03882|6867|LON BEZG|4.41B|4410000000|661.50|2,690,182|33.47%|19|2023-03-02|15/12/2022||0.09||2702000000|2022-11-11|15/09/2022||||
2023-02-04 05:05:42|03883|6567|LON BWY|2.7B|2700000000|2,201.0|299,315|-22.91%|28|2023-03-21|15/01/2023||||1755000000|2022-12-28|15/10/2022||||
2023-02-04 05:05:45|03884|13127|LON BKGH|4.72B|4720000000|4,363.0|299,908|3.58%|14|2022-12-09|15/10/2022|1.98||1200000000|1163000000|2022-12-07|15/10/2021|1.98|75.00|1220000000|645570000
2023-02-04 05:05:52|03885|6617|||||||32|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||1.6||29574000000
2023-02-04 05:05:56|03886|6801|LON BYG|2.34B|2340000000|1,273.00|395,675|-15.47%|26|2023-01-12|15/12/2022|||48100000|48100000|2022-11-21|15/09/2022|0.03|23.08|93820000|56640000
2023-02-04 05:06:02|03887|14094|LON BRSC|706.08M|706080000|1,440.00|70,489|-21.99%|15|2023-04-27|15/02/2023|||||2022-11-03|15/08/2022|-3.19||-151400000|
2023-02-04 05:06:05|03888|14018|LON BRWM|1.46B|1460000000|771.00|365,820|20.09%|19|2023-03-06|15/12/2022|||||2022-08-17|15/06/2022|-0.07||-5050000|
2023-02-04 05:06:08|03889|14033|LON BCPT|569.66M|569660000|81.00|1,270,573|-29.44%|21|2023-04-17|15/12/2023|||||2022-09-28|15/06/2023||||
2023-02-04 05:06:10|03890|27900|LON GSCT|863.71M|863710000|161.80|478,473|-0.86%|14|2022-12-12|15/10/2022|||||2022-06-20|15/04/2022|-0.11||-59740000|
2023-02-04 05:06:13|03891|6806|LON BOY|1.29B|1290000000|683.00|210,066|-13.32%|31|2023-04-26|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-04 05:06:16|03892|284|LON BP|88.23B|88230000000|486.05|33,819,241|23.87%|30|2023-05-02|15/03/2023||0.2556||55150000000|2023-02-07|15/12/2022||0.2757||56140000000
2023-02-04 05:06:19|03893|14017|BS BRWl|1.51B|1510000000|514.00|381,737|55.19%|30|2022-11-30|15/09/2022|||||2022-07-21|15/06/2022|||97900000|
2023-02-04 05:06:21|03894|279|LON BATS|69.81B|69810000000|3,125.5|2,778,565|-2.04%|30|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022||203.25||15177000000
2023-02-04 05:06:28|03895|6672|LON BLND|4.33B|4330000000|466.90|2,761,655|-14.99%|24|2023-02-09|15/12/2022|||||2022-11-16|15/09/2022|-0.04|9.35|215000000|152970000
2023-02-04 05:06:31|03896|6644|LON BVIC|2.07B|2070000000|792.50|625,207|-15.69%|36|2023-05-16|15/03/2023||21.40||365000000|2023-01-26|15/12/2022|||411000000|409000000
2023-02-04 05:06:34|03897|6719|LON BT|13.27B|13270000000|134.65|21,420,262|-27.63%|29|2023-05-18|15/03/2023||0.0714||5120000000|2023-02-02|15/12/2022|0.0495|0.0494|5210000000|5290000000
2023-02-04 05:06:37|03898|6610|LON BNZL|10.43B|10430000000|3,107.0|621,291|13.89%|27|2023-04-26|15/03/2023|||||2023-02-27|15/12/2022||96.29||6452000000
2023-02-04 05:06:40|03899|6611|LON BRBY|9.3B|9300000000|2,480.0|1,526,125|33.76%|27|2023-05-15|15/03/2023||72.31||1737000000|2023-01-18|15/12/2022|||756000000|803000000
2023-02-04 05:06:43|03900|6631|LON CNE|746.62M|746620000|242.20|1,664,036|19.9%|19|2023-03-06|15/12/2022||0.05||126000000|2022-09-06|15/06/2022||0.06||171000000
2023-02-04 05:06:46|03901|6757|LON CLDN|2.01B|2010000000|3,700.0|35,690|7.17%|19|2022-11-22|15/09/2022|2.19||131600000||2022-05-26|15/03/2022|4.62||264500000|
2023-02-04 05:06:49|03902|6604|LON CPI|487.25M|487250000|29.24|3,322,001|-7.93%|29|2023-03-16|15/12/2022||0.77||1317000000|2022-11-30|15/09/2022||||
2023-02-04 05:06:55|03903|14019|LON CAPCC|1.05B|1050000000|123.50|1,745,034|-27.95%|19|2023-02-21|15/12/2022|||||2022-07-25|15/06/2022|-0.01||33900000|
2023-02-04 05:06:58|03904|942375|LON CARDC|333.86M|333860000|97.70|1,033,104|66.16%|14|2022-09-27|15/07/2022|0.03||198000000||2022-05-03|15/01/2022|0.04||247500000|
2023-02-04 05:07:01|03905|6746|LON CCL|12.32B|12320000000|890.0|1,108,273|-35.94%|39|2023-03-23|15/02/2023||-0.5777||4350000000|2022-12-21|15/11/2022|-0.85|-0.8817|3840000000|3930000000
2023-02-04 05:07:04|03906|14020|LON CEY|1.21B|1210000000|104.45|5,200,508|17.28%|29|2023-03-14|15/12/2022||0.07||414000000|2022-07-20|15/06/2022||0.07||390000000
2023-02-04 05:07:07|03907|6574|LON CNA|5.55B|5550000000|95.26|28,565,750|22.66%|19|2023-02-16|15/12/2022||21.74||26027000000|2022-07-28|15/06/2022|-0.15|9.25|14300000000|49732000000
2023-02-04 05:07:10|03908|28317|LON CINE||||||16|2023-03-15|15/12/2022||0.02||1962000000|2022-09-22|15/06/2022||-0.05||1745000000
2023-02-04 05:07:13|03909|6863|LON CTY|2.04B|2040000000|426.50|848,648|4.66%|19|2023-02-16|15/12/2022|||||2022-09-19|15/06/2022|-0.04||-11750000|
2023-02-04 05:07:16|03910|28600|LON CKN|1B|1000000000|3,275.0|50,414|1.55%|18|2023-03-06|15/12/2022|||||2022-08-08|15/06/2022|0.98||266700000|
2023-02-04 05:07:19|03911|25635|F CBRO|1.47B|1470000000|1,004.00|269,491|-22.05%|27|2023-03-14|15/01/2023||58.62|||2022-11-17|15/10/2022||||
2023-02-04 05:07:21|03912|6882|LON CLSH|628.39M|628390000|158.40|505,086|-27%|20|2023-03-14|15/12/2022|||||2022-08-10|15/06/2022|0.04||68300000|
2023-02-04 05:07:25|03913|946350|LON COA|1.16B|1160000000|72.10|2,323,639|13.9%|16|2023-03-01|15/12/2022||0.03|||2022-08-02|15/06/2022||||
2023-02-04 05:07:28|03914|42596|LON CCH|7.26B|7260000000|1,989.0|714,630|-20.6%|31|2023-02-14|15/12/2022||0.6515||2020000000|2022-11-08|15/09/2022|0.3258|0.3258|2700000000|2360000000
2023-02-04 05:07:31|03915|6738|LON CPG|33.68B|33680000000|1,926.00|3,444,163|11.98%|32|2023-05-10|15/03/2023||40.13||6560000000|2023-02-09|15/12/2022||20.00||6440000000
2023-02-04 05:07:34|03916|6756|LON CCC|2.64B|2640000000|2,342.00|213,794|-12.94%|32|2023-03-14|15/12/2022||91.40||3085000000|2022-10-28|15/09/2022|||1460000000|1463872000000
2023-02-04 05:07:38|03917|1055938|LON GLO|1.66B|1660000000|251.00|665,701|35.38%|17|2023-03-17|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-04 05:07:41|03918|992768|LON CTEC|4.95B|4950000000|242.00|3,978,733|34.93%|18|2023-03-03|15/12/2022||0.06||1009000000|2022-11-10|15/09/2022||||
2023-02-04 05:07:44|03919|963708|LON CSPC|1.15B|1150000000|229.80|3,605,032|-24.41%|17|2022-11-23|15/09/2022|||||2022-07-21|15/06/2022|||219000000|
2023-02-04 05:07:47|03920|14024|LON CWK|1.76B|1760000000|3,266.0|66,425|-13.28%|25|2023-02-02|15/12/2022|||||2022-11-22|15/09/2022|0.92||1120000000|
2023-02-04 05:07:51|03921|44417|LON CRST|610.62M|610620000|241.40|717,845|-27.9%|30|2023-03-29|15/01/2023|||||2023-01-17|15/10/2022||17.60||522000000
2023-02-04 05:07:54|03922|6664|LON CRH|29.23B|29230000000|3,942.0|634,654|3.06%|28|2023-04-28|15/03/2023|||||2023-03-02|15/12/2022||||16481000000
2023-02-04 05:07:57|03923|6710|LON CRDA|9.97B|9970000000|7,218.0|285,392|-7.58%|32|2023-03-07|15/12/2022||106.16||922130000|2022-11-01|15/09/2022|||0.00|290000000
2023-02-04 05:08:00|03924|14023|LON CURY|862.62M|862620000|78.95|2,659,383|-22.98%|24|2023-02-17|15/01/2023|||||2022-12-15|15/10/2022|-0.51||4470000000|
2023-02-04 05:08:03|03925|23449|LON DCC|4.7B|4700000000|4,761.0|283,505|-23.95%|19|2023-05-15|15/03/2023|||||2022-11-08|15/09/2022|0.99|129.60|10840000000|6333000000
2023-02-04 05:08:06|03926|32416|LON DPH|3.52B|3520000000|3,114.0|377,416|-23.22%|19|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|0.16||349400000|349000000
2023-02-04 05:08:09|03927|6850|LON DLN|3.01B|3010000000|2,682.0|279,292|-20.01%|19|2023-02-22|15/12/2022||54.22||121710000|2022-08-11|15/06/2022|1.2|48.88|122300000|119750000
2023-02-04 05:08:11|03928|6584|LON DGE|81.11B|81110000000|3,578.5|3,301,519|-4.78%|20|2023-01-26|15/12/2022|1.03|1.03|9400000000|7750000000|2022-11-30|15/09/2022||||
2023-02-04 05:08:14|03929|32417|LON DPLM|3.7B|3700000000|2,970.00|177,540|4.43%|20|2023-05-15|15/03/2023|||||2022-11-21|15/09/2022|0.47||564300000|
2023-02-04 05:08:19|03930|32420|LON DLGD|2.42B|2420000000|184.85|5,935,064|-40%|30|2023-03-07|15/12/2022||7.31||1475000000|2022-11-08|15/09/2022|||807000000|849000000
2023-02-04 05:08:24|03931|8923|LON DOM|1.37B|1370000000|327.80|817,524|-17.14%|34|2023-03-09|15/12/2022||20.70|||2022-11-10|15/09/2022|||344700000|
2023-02-04 05:08:27|03932|6689|LON DRX|2.52B|2520000000|629.50|1,735,305|3.2%|30|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:08:30|03933|6787|LON SMDS|5.08B|5080000000|368.50|3,842,036|-0.24%|26|2023-03-29|15/01/2023|||||2022-12-08|15/10/2022|0.2093|0.2022|4300000000|3323000000
2023-02-04 05:08:33|03934|14027|LON DNLM|2.48B|2480000000|1,234.00|404,973|-3.45%|33|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||47.80||409850000
2023-02-04 05:08:36|03935|288|LON EZJ|3.73B|3730000000|496.20|3,829,907|-20.91%|33|2023-05-17|15/03/2023|||||2023-01-25|15/12/2022|||1470000000|1360000000
2023-02-04 05:08:38|03936|6807|LON EDIN|1.13B|1130000000|675.00|262,890|5.97%|14|2022-11-23|15/09/2022|-0.82||-131900000||2022-05-26|15/03/2022|0.23||46720000|
2023-02-04 05:08:41|03937|6833|LON RS1R|4.89B|4890000000|1,035.00|993,544|-6.08%|15|2023-05-22|15/03/2023||28.20||119000000|2022-11-03|15/09/2022|0.3||1460000000|
2023-02-04 05:08:44|03938|14031|LON ELM|744.64M|744640000|128.20|1,908,756|-9.72%|23|2023-03-01|15/12/2022||0.05||439000000|2022-10-26|15/09/2022||||
2023-02-04 05:08:47|03939|1073054|LON ENOG|2.12B|2120000000|1,186.00|396,426|30.04%|7|2023-03-22|15/12/2022|||||2022-08-31|15/06/2022||||
2023-02-04 05:08:50|03940|28449|LON ENT|9.34B|9340000000|1,587.50|1,835,293|0.25%|26|2023-03-09|15/12/2022||24.97||2215000000|2022-10-13|15/09/2022||||
2023-02-04 05:08:53|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||||
2023-02-04 05:08:56|03942|6789|LON ESNT|721.01M|721010000|241.50|540,825|-26.93%|29|2023-03-22|15/12/2022||||360500000|2022-10-21|15/09/2022||||
2023-02-04 05:08:59|03943|6869|LON ERM|1.58B|1580000000|1,460.00|1,156,889|59.39%|33|2023-05-17|15/03/2023|||||2023-02-02|15/12/2022||||
2023-02-04 05:09:01|03944|27918|LON EOTE|790.59M|790590000|778.00|114,763|5.14%|14|2022-09-21|15/05/2022|-0.8||-77110000||2022-02-23|15/11/2021|1.04||116300000|
2023-02-04 05:09:04|03945|14617|LON EVRE|1.18B|1180000000|103.00|10,628,139|-79.35%|21|2022-08-04|15/06/2022||0.49||7069000000|2022-04-28|15/03/2022||||
2023-02-04 05:09:07|03946|13120|LON EXPN|28.91B|28910000000|3,131.0|1,245,591|1.46%|17|2023-05-16|15/03/2023||0.71||3401000000|2022-11-16|15/09/2022|0.654|0.59|3250000000|3043000000
2023-02-04 05:09:10|03947|6594|LON FCIT|5.13B|5130000000|992.00|390,468|14.42%|15|2023-03-08|15/12/2022|||||2022-07-25|15/06/2022|-1.2||-605600000|
2023-02-04 05:09:14|03948|942422|LON FDM|921.58M|921580000|845.00|172,720|-19.52%|22|2023-03-08|15/12/2022||20.30||174600000|2022-11-30|15/09/2022||||
2023-02-04 05:09:17|03949|6562|LON FERG|25.27B|25270000000|12,245.0|827,560|6.99%|24|2023-03-07|15/01/2023||1.97||6700000000|2022-12-06|15/10/2022|2.95|2.79|7930000000|7600000000
2023-02-04 05:09:20|03950|6846|LON FXPO|940.87M|940870000|160.20|902,612|-36.78%|24|2023-04-06|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 05:09:24|03951|14034|LON FCSS|1.53B|1530000000|295.00|1,011,159|-1.34%|14|2022-12-01|15/09/2022|-0.23||-102600000||2022-05-31|15/03/2022|-0.76||-377600000|
2023-02-04 05:09:27|03952|7104|LON FEV|1.42B|1420000000|346.00|476,469|8.29%|19|2023-03-16|15/12/2022|||||2022-07-25|15/06/2022|-0.43||-168700000|
2023-02-04 05:09:29|03953|14038|LON FSV|936.06M|936060000|290.00|428,828|-4.45%|20|2023-04-27|15/02/2023|||||2022-11-07|15/08/2022|||5510000|
2023-02-04 05:09:32|03954|1131005|LON FINF|4.2M|4200000|0.75|-|0%|0||
2023-02-04 05:09:35|03955|27941|LON FGT|1.9B|1900000000|900.00|427,066|3.33%|14|2022-12-08|15/09/2022|-0.33||-65150000||2022-05-16|15/03/2022|-0.21||-39930000|
2023-02-04 05:09:38|03956|6708|LON FGP|805.23M|805230000|110.40|1,635,467|7.5%|20|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022||-0.62||2481000000
2023-02-04 05:09:41|03957|6858|LON FLTRF|23.29B|23290000000|13,280.0|440,939|25.05%|31|2023-05-03|15/03/2023||||2220000000|2023-03-08|15/12/2022||1.08||2280000000
2023-02-04 05:09:44|03958|49814|LON FSFL|730.67M|730670000|119.20|652,823|18.25%|15|2023-03-07|15/12/2022|||||2022-09-14|15/06/2022|0.19||120200000|
2023-02-04 05:09:50|03959|6772|LON FRAS|3.71B|3710000000|803.00|784,076|10.15%|28|2023-02-16|15/01/2023|||||2022-12-08|15/10/2022|0.45||2640000000|
2023-02-04 05:09:56|03960|10522|LON FRES|5.99B|5990000000|816.80|1,162,635|31.07%|24|2023-04-26|15/03/2023|||||2023-03-07|15/12/2022||0.09||1728000000
2023-02-04 05:10:03|03961|949092|LON FUTR|2.09B|2090000000|1,749.00|410,644|-43.14%|28|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 05:10:06|03962|6784|LON GFRD|181.71M|181710000|172.80|192,230|-5.26%|27|2023-03-08|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:10:09|03963|50668|LON GAW||||||25|2023-01-10|15/11/2022|2.02||212300000||2022-11-02|15/08/2022||||
2023-02-04 05:10:11|03964|27942|LON GCPI|865.86M|865860000|97.50|900,669|-5.34%|14|2022-12-14|15/09/2022|0.04||39930000||2022-06-21|15/03/2022|0.12||117600000|
2023-02-04 05:10:14|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|
2023-02-04 05:10:16|03966|14039|LON FEML|593.06M|593060000|650.00|64,318|-16.67%|5|2018-02-14|15/12/2017|1.45||207100000||2017-09-29|15/06/2017|1.3||188300000|
2023-02-04 05:10:24|03967|940919|LON GENG|862.1M|862100000|349.00|553,485|-37.57%|26|2023-03-14|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-04 05:10:27|03968|291|LON GNS|1.88B|1880000000|2,878.0|73,483|-20.1%|26|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:10:30|03969|6612|LON GSK|58.54B|58540000000|1,439.60|8,498,295|-12.49%|39|2023-04-26|15/03/2023||0.388||6380000000|2023-02-01|15/12/2022|0.366|0.2231|7380000000|7270000000
2023-02-04 05:10:33|03970|13811|LON GLEN|69.98B|69980000000|554.50|38,928,220|41.35%|24|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022||0.66||139668000000
2023-02-04 05:10:36|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|
2023-02-04 05:10:39|03972|50663|LON GFTU_u|2.19B|2190000000|984.00|641,622|-13.84%|18|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.46||1150000000|
2023-02-04 05:10:42|03973|6844|LON GRI|1.97B|1970000000|265.80|1,434,998|-10.69%|30|2023-05-11|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 05:10:45|03974|6665|LON GPEG|1.51B|1510000000|599.00|559,159|-20.19%|16|2023-05-23|15/03/2023||4.96||45240000|2022-11-17|15/09/2022|-0.34|7.87|43500000|40340000
2023-02-04 05:10:48|03975|50660|LON UKWG|3.79B|3790000000|163.00|3,483,032|13.51%|15|2023-02-21|15/12/2022|||||2022-07-27|15/06/2022|0.24||583200000|
2023-02-04 05:10:51|03976|27822|LON GNC|445.45M|445450000|87.70|2,271,309|-30.94%|32|2023-05-22|15/03/2023||1.00||15000000|2023-01-26|15/12/2022|||463000000|
2023-02-04 05:10:54|03977|6818|LON GRG|2.82B|2820000000|2,802.0|326,317|4.26%|23|2023-03-07|15/12/2022|||||2022-10-05|15/09/2022||||
2023-02-04 05:10:56|03978|6768|LON HLMA|8.76B|8760000000|2,315.0|635,779|-5.39%|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
2023-02-04 05:10:59|03979|6621|LON HMSO|1.45B|1450000000|29.18|8,108,552|-26.9%|19|2023-03-02|15/12/2022||1.06||101550000|2022-07-28|15/06/2022|0.01|0.75|43900000|107080000
2023-02-04 05:11:02|03980|6718|LON HBR|2.6B|2600000000|306.80|4,279,407|-12.34%|19|2023-03-09|15/12/2022||0.27||2687000000|2022-09-21|15/06/2022||0.74||2527000000
2023-02-04 05:11:07|03981|1116140|LON HVPD|2.17B|2170000000|27.70|1,752|-26.03%|13|2022-10-27|15/07/2022|-1.35||-99990000||2022-05-27|15/01/2022|5||406100000|
2023-02-04 05:11:10|03982|6580|LON HRGV|4.48B|4480000000|949.60|893,750|-29.89%|32|2023-02-15|15/12/2022||25.10||292700000|2022-10-17|15/09/2022|||162900000|162900000
2023-02-04 05:11:16|03983|6739|LON HAYS|2.09B|2090000000|130.70|2,759,286|-11.15%|30|2023-04-14|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 05:11:19|03984|14103|LON HSL|672.32M|672320000|898.00|102,173|-20.39%|15|2023-01-26|15/11/2022|-1.34||-97110000||2022-08-04|15/05/2022|-2.05||-149900000|
2023-02-04 05:11:22|03985|14044|LON HRI|1.21B|1210000000|1,946.00|69,820|-4.14%|17|2023-02-20|15/12/2022|||||2022-07-18|15/06/2022|-6.91||-433000000|
2023-02-04 05:11:28|03986|28265|LON HGT|1.73B|1730000000|377.00|496,863|-12.33%|15|2022-09-26|15/06/2022|0.08||39460000||2022-03-07|15/12/2021|0.7||315400000|
2023-02-04 05:11:30|03987|14041|LON HICL|3.46B|3460000000|170.20|2,661,395|-2.3%|18|2023-05-23|15/03/2023|||||2022-11-23|15/09/2022|0.05||104500000|
2023-02-04 05:11:34|03988|6589|LON HIK|3.82B|3820000000|1,733.50|521,390|-14.52%|19|2023-02-23|15/12/2022||0.81||1270000000|2022-08-04|15/06/2022||0.95||1215000000
2023-02-04 05:11:37|03989|28078|LON HILS|1.09B|1090000000|1,374.00|128,552|-7.29%|32|2023-05-11|15/03/2023||0.3|||2023-03-08|15/12/2022||0.4032||366700000
2023-02-04 05:11:40|03990|28224|LON HFG|608.15M|608150000|684.00|338,912|-34.98%|25|2022-09-15|15/07/2022|0.15||2040000000||2022-05-30|15/12/2022||||
2023-02-04 05:11:43|03991|6749|LON HSX|3.9B|3900000000|1,122.50|913,329|13.66%|25|2023-03-08|15/12/2022||24.79||1879000000|2022-11-02|15/09/2022||||1030000000
2023-02-04 05:11:45|03992|6564|LON HOCM|334.48M|334480000|65.05|1,948,131|-36.78%|24|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||-0.01||362000000
2023-02-04 05:11:48|03993|6827|LON HSV|4.05B|4050000000|1,198.00|2,365,202|57.11%|16|2023-05-22|15/03/2023|||||2022-11-22|15/09/2022|0.05||714400000|
2023-02-04 05:11:51|03994|13138|LON HWDN|4.13B|4130000000|743.60|1,596,995|-7.37%|26|2023-02-23|15/12/2022||35.50||1315000000|2022-11-03|15/09/2022||||
2023-02-04 05:11:58|03995|280|LON HSBA|118.13B|118130000000|596.70|22,556,601|9.23%|35|2023-05-05|15/03/2023||0.2181||12740000000|2023-02-21|15/12/2022||0.1879||11900000000
2023-02-04 05:12:01|03996|6723|LON HTG||||||23|2023-03-02|15/12/2022||0.07||330510000|2022-12-15|15/09/2022||||
2023-02-04 05:12:06|03997|13812|LON ICAG|8.52B|8520000000|172.30|15,289,928|9.33%|39|2023-05-05|15/03/2023||-0.1||5780000000|2023-02-24|15/12/2022||-0.0119||6280000000
2023-02-04 05:12:10|03998|960682|LON IBST|675.49M|675490000|172.40|821,162|-13.02%|15|2023-03-07|15/12/2022|||||2022-08-02|15/06/2022|0.1||259300000|
2023-02-04 05:12:12|03999|27981|LON ICGT|821.23M|821230000|1,200.00|58,353|-1.64%|15|2022-10-03|15/07/2022|1.84||136600000||2022-05-12|15/01/2022|1.79||132200000|
2023-02-04 05:12:18|04000|6688|LON IGG|3.31B|3310000000|798.00|997,659|-1.18%|31|2023-01-26|15/11/2022|0.46|45.30|523800000||2022-09-15|15/08/2022|||241800000|
2023-02-04 05:12:25|04001|6716|LON IMI|4.02B|4020000000|1,550.00|496,701|-5.26%|30|2023-05-31|15/03/2023||||475000000|2023-03-03|15/12/2022||54.95||563000000
2023-02-04 05:12:29|04002|6569|LON IMB|18.88B|18880000000|2,044.00|2,170,714|18.56%|32|2023-05-15|15/03/2023||119.70||4248000000|2023-03-01|15/12/2022||||
2023-02-04 05:12:33|04003|6722|LON INCH|3.82B|3820000000|931.00|580,494|8.76%|31|2023-03-02|15/12/2022||||2199000000|2022-10-27|15/09/2022|||2100000000|2199000000
2023-02-04 05:12:35|04004|6673|LON INF|9.78B|9780000000|693.80|4,488,638|26.15%|20|2023-03-09|15/12/2022||15.32||1296000000|2022-07-26|15/06/2022|0.03|9.63|1020000000|1057000000
2023-02-04 05:12:39|04005|1072029|LON IHPI|1.06B|1060000000|318.60|408,253|-34.44%|13|2023-05-24|15/03/2023|||||2022-12-14|15/09/2022|0.06||66570000|
2023-02-04 05:12:42|04006|283|LON IHG|10.1B|10100000000|5,784.0|495,812|19.58%|25|2023-02-21|15/12/2022||0.0918||1376000000|2022-10-21|15/09/2022|0.6183|0.6183||
2023-02-04 05:12:44|04007|6741|LON ICP|4.25B|4250000000|1,491.00|1,063,545|-22.59%|18|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.12|58.70|262800000|191200000
2023-02-04 05:12:47|04008|6696|LON ITRK|7.29B|7290000000|4,528.0|337,703|-14.11%|32|2023-02-28|15/12/2022||120.99||1703000000|2022-11-24|15/09/2022|||1140000000|
2023-02-04 05:12:50|04009|14048|LON INPP|3.01B|3010000000|156.60|2,575,622|-6.91%|29|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:12:53|04010|6595|LON INVP|5.23B|5230000000|540.40|1,398,208|30.44%|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
2023-02-04 05:12:56|04011|28602|LON IPO|685.74M|685740000|66.75|1,288,431|-31.61%|19|2023-03-14|15/12/2022|||||2022-08-03|15/06/2022|-0.3||-288000000|
2023-02-04 05:12:59|04012|6735|LON ITV|3.5B|3500000000|87.48|10,160,318|-22.48%|32|2023-03-02|15/12/2022||6.97||1101000000|2022-11-09|15/09/2022|||844000000|823000000
2023-02-04 05:13:02|04013|6765|LON IWG|1.96B|1960000000|196.70|1,349,364|-29.22%|33|2023-04-25|15/03/2023|||||2023-03-07|15/12/2022||-0.80||1442000000
2023-02-04 05:13:05|04014|6630|LON JDW|645.54M|645540000|509.50|613,037|-42.07%|15|2023-03-16|15/01/2023|||||2022-10-03|15/07/2022|0.24||933100000|
2023-02-04 05:13:09|04015|6706|LON SBRY||||||33|2023-04-27|15/03/2023||10.00||14804000000|2023-04-27|15/03/2024||||
2023-02-04 05:13:12|04016|28223|LON FSJ|185.25M|185250000|363.0|39,561|-7.04%|23|2023-03-09|15/12/2022||0.7038||418830000|2022-11-30|15/09/2022||||
2023-02-04 05:13:15|04017|14051|LON JD|9.58B|9580000000|186.65|11,160,123|1.28%|20|2023-04-18|15/01/2023||7.63||5272000000|2022-12-28|15/10/2022||||
2023-02-04 05:13:18|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||||
2023-02-04 05:13:20|04019|6591|LON WG|946.55M|946550000|140.10|1,552,619|-35.85%|23|2023-03-28|15/12/2022||0.1615||3540000000|2022-11-30|15/09/2022||||
2023-02-04 05:13:28|04020|6598|LON JMAT|4.33B|4330000000|2,373.0|673,992|28.86%|28|2023-05-25|15/03/2023||112.98||1612000000|2023-03-01|15/12/2022||||897000000
2023-02-04 05:13:30|04021|14050|LON JAM|1.38B|1380000000|728.00|344,438|0.28%|14|2022-08-23|15/06/2022|-0.71||-132200000||2022-04-01|15/12/2021|0.76||152600000|
2023-02-04 05:13:33|04022|6770|LON JMG|1.39B|1390000000|119.80|1,489,072|0.34%|14|2022-10-04|15/06/2022|-0.19||-219400000||2022-03-02|15/12/2021|-0.06||-51680000|
2023-02-04 05:13:36|04023|6918|LON JII|626.03M|626030000|826.00|83,003|1.98%|14|2022-12-22|15/09/2022|0.79||63310000||2022-06-09|15/03/2022|-0.21||-16810000|
2023-02-04 05:13:39|04024|27901|LON JFJ|777.08M|777080000|503.00|196,592|-6.51%|20|2023-05-17|15/03/2023|||||2022-12-08|15/09/2022|-0.81||-121100000|
2023-02-04 05:13:41|04025|14053|LON JUP|766.54M|766540000|147.90|1,246,452|-35.02%|27|2023-04-25|15/03/2023|||||2023-02-24|15/12/2022||4.70||176100000
2023-02-04 05:13:45|04026|955859|LON KNOS|1.96B|1960000000|1,581.00|357,466|-0.13%|15|2023-05-22|15/03/2023||||191800000|2022-11-14|15/09/2022|0.17||179800000|
2023-02-04 05:13:47|04027|6571|LON KGF|5.51B|5510000000|286.80|5,813,140|-12.08%|26|2023-03-21|15/01/2023||11.14||6163000000|2022-11-24|15/10/2022|||3260000000|3250000000
2023-02-04 05:13:51|04028|14056|LON LRE|1.48B|1480000000|617.50|554,563|12.68%|38|2023-02-10|15/12/2022||0.00||642000000|2022-11-03|15/09/2022||||362000000
2023-02-04 05:13:54|04029|6755|LON LAND|5.49B|5490000000|741.80|1,576,521|-7.41%|27|2023-05-16|15/03/2023||22.70||318120000|2023-03-01|15/12/2022||||
2023-02-04 05:13:57|04030|14058|LON LWDB|1.08B|1080000000|840.00|156,329|4.22%|19|2023-02-23|15/12/2022|||||2022-07-28|15/06/2022|-0.82||-76470000|
2023-02-04 05:14:01|04031|6568|LON LGEN|15.46B|15460000000|261.30|12,225,871|-10.27%|30|2023-04-19|15/03/2023|||||2023-03-08|15/12/2022||16.81||
2023-02-04 05:14:05|04032|287|LON LLOY|35.62B|35620000000|53.33|129,222,376|0.06%|33|2023-04-25|15/03/2023||0.02||4700000000|2023-02-22|15/12/2022||0.0167||4690000000
2023-02-04 05:14:09|04033|6628|LON LSEG|42.26B|42260000000|7,644.0|493,350|6.26%|32|2023-04-27|15/03/2023||||1990000000|2023-03-02|15/12/2022||1.48||1940000000
2023-02-04 05:14:12|04034|14057|LON LMPL|1.97B|1970000000|201.80|1,789,652|-24.98%|15|2023-05-24|15/03/2023|||||2022-11-23|15/09/2022|-0.25||71900000|
2023-02-04 05:14:15|04035|1153612|LON MNG|4.63B|4630000000|208.10|5,471,937|-3.12%|9|2022-08-11|15/06/2022|-0.41|6.78|2950000000||2022-03-08|15/12/2021|0.13|16.00|2420000000|
2023-02-04 05:14:18|04036|6636|LON EMG|3.2B|3200000000|262.00|4,195,184|35.23%|23|2023-02-28|15/12/2022||0.23||998270000|2022-10-24|15/09/2022||||
2023-02-04 05:14:21|04037|289|LON MKS|3.18B|3180000000|163.00|7,453,495|-23.26%|31|2023-05-24|15/03/2023||7.82||6267000000|2023-01-12|15/12/2022|||3600000000|
2023-02-04 05:14:24|04038|6839|LON MSLH|899.68M|899680000|357.00|576,725|-48.78%|30|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:14:27|04039|8811|LON MARS|283.32M|283320000|44.36|1,763,047|-45.9%|33|2023-05-16|15/03/2023|||||2023-01-24|15/12/2022||||
2023-02-04 05:14:29|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|
2023-02-04 05:14:32|04041|44416|LON MDCM|3.67B|3670000000|497.60|1,822,083|52.64%|29|2023-05-23|15/03/2023||15.78||1637000000|2023-03-01|15/12/2022||||
2023-02-04 05:14:35|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||||
2023-02-04 05:14:38|04043|6692|LON MRON|6.17B|6170000000|151.90|11,322,798|0.13%|19|2023-03-01|15/12/2022||3.70||3769000000|2022-09-08|15/06/2022|-0.06|1.89|3590000000|3535000000
2023-02-04 05:14:41|04044|14060|LON MRCM||||||17|2022-10-13|15/07/2022|-0.37||-277600000||2022-04-06|15/01/2022|-0.3||-222200000|
2023-02-04 05:14:44|04045|6759|LON MCRO|1.72B|1720000000|532.00|1,093,998|17.1%|20|2023-03-29|15/01/2023|||||2022-12-28|15/10/2022||0.60||1360000000
2023-02-04 05:14:47|04046|6698|LON MAB|1.02B|1020000000|172.20|433,994|-31.5%|32|2023-05-16|15/03/2023|||||2023-01-12|15/12/2022||||
2023-02-04 05:14:49|04047|6702|LON MNDI|7.76B|7760000000|1,601.00|955,543|-13.6%|19|2023-02-23|15/12/2022||1.14||4537000000|2022-08-04|15/06/2022||1.23||4667000000
2023-02-04 05:14:56|04048|6825|LON MONY|1.3B|1300000000|244.00|862,518|21.15%|32|2023-02-16|15/12/2022||||87200000|2022-10-18|15/09/2022|||101900000|97200000
2023-02-04 05:14:59|04049|6859|LON MNKS|2.49B|2490000000|1,063.00|303,674|-6.43%|18|2022-12-07|15/10/2022|-0.71||-148300000||2021-12-07|15/10/2021|0.88||219200000|
2023-02-04 05:15:02|04050|22485|LON MGAMM|907.41M|907410000|319.00|643,188|-2.6%|29|2023-02-28|15/12/2022||15.43|||2022-11-04|15/09/2022||||
2023-02-04 05:15:07|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||||
2023-02-04 05:15:09|04052|6934|LON MYI|1.71B|1710000000|1,368.00|158,502|16.33%|19|2023-03-02|15/12/2022|||||2022-08-12|15/06/2022|0.47||68970000|
2023-02-04 05:15:15|04053|6776|LON NEX|848.45M|848450000|139.40|1,977,703|-44.86%|19|2023-03-02|15/12/2022|||||2022-07-28|15/06/2022|0.02||1320000000|
2023-02-04 05:15:22|04054|6712|LON NG|38.03B|38030000000|1,034.00|6,042,245|-5.74%|17|2023-05-18|15/03/2023||0.38||10273000000|2023-03-01|15/12/2022||||
2023-02-04 05:15:26|04055|295|LON NWG|60.01B|60010000000|306.20|14,227,772|20.64%|34|2023-04-28|15/03/2023||7.57||3590000000|2023-02-17|15/12/2022||0.0781||3400000000
2023-02-04 05:15:29|04056|32399|LON NBMI|182.92M|182920000|73.80|484,555|-16.8%|19|2023-04-19|15/12/2022|||||2022-09-06|15/06/2022||||
2023-02-04 05:15:31|04057|1128674|LON NETW|1.56B|1560000000|285.00|1,048,056|16.33%|0||
2023-02-04 05:15:33|04058|40172|LON NRRT|280.15M|280150000|90.50|538,010|-8.49%|15|2023-06-05|15/03/2023|||||2022-11-24|15/09/2022|0.01||35500000|
2023-02-04 05:15:36|04059|286|LON NXT|8.64B|8640000000|6,980.0|339,333|-4.3%|26|2023-03-29|15/01/2023||290.13||2670000000|2022-11-02|15/10/2022||||
2023-02-04 05:15:39|04060|943190|LON NESF|654.84M|654840000|111.20|759,114|9.02%|14|2022-11-17|15/09/2022|0.11||85600000||2022-06-27|15/03/2022|0.11||90260000|
2023-02-04 05:15:42|04061|13165|LON OCDO|6B|6000000000|738.60|2,232,838|-48.9%|31|2023-03-28|15/02/2023|||||2023-02-28|15/11/2022||||
2023-02-04 05:15:47|04062|942425|LON OSBO|2.37B|2370000000|552.00|926,383|-0.99%|15|2023-03-16|15/12/2022|||||2022-08-17|15/06/2022|0.45||456900000|
2023-02-04 05:15:54|04063|19709|LON OXIG|1.39B|1390000000|2,410.00|91,350|12.62%|17|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022|0.4201|0.4201|200500000|156900000
2023-02-04 05:16:00|04064|6671|LON PAGE|1.55B|1550000000|489.20|521,137|-12.39%|19|2023-03-09|15/12/2022|||||2022-07-13|15/06/2022|0.26||977300000|
2023-02-04 05:16:03|04065|27761|LON PANI|1.45B|1450000000|272.0|584,115|-15.26%|19|2022-08-04|15/05/2022|0.3||178100000||2022-02-24|15/11/2021|0.76||427200000|
2023-02-04 05:16:06|04066|13156|LON PAGPA|1.34B|1340000000|581.50|634,793|0.61%|30|2023-06-06|15/03/2023|||||2023-01-27|15/12/2022||||
2023-02-04 05:16:09|04067|6871|LON PAYP|341.61M|341610000|500.00|122,788|-21.88%|27|2023-01-19|15/12/2022|||32500000||2022-11-24|15/09/2022|0.24||75390000|
2023-02-04 05:16:12|04068|6620|LON PSON|6.7B|6700000000|941.60|1,656,118|52.12%|19|2023-02-23|15/12/2022||27.24||2091000000|2022-08-01|15/06/2022|22.5|15.10|1788000000|1749000000
2023-02-04 05:16:14|04069|6648|LON PNN|2.43B|2430000000|930.00|637,000|-12.68%|16|2023-06-01|15/03/2023||4.77||406370000|2022-11-30|15/09/2022|0.07|28.01|425500000|380010000
2023-02-04 05:16:17|04070|1009358|AS PSHP|5.75B|5750000000|3,020.00|149,695|10.42%|0||
2023-02-04 05:16:20|04071|6656|LON PSN|4.74B|4740000000|1,487.5|1,095,386|-37.92%|30|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||17.00||2169000000
2023-02-04 05:16:23|04072|19710|LON PNL|1.89B|1890000000|486.0|436,388|-1.42%|15|2022-11-21|15/10/2022|-0.2||-58350000||2022-06-09|15/04/2022|4.49||24090000|
2023-02-04 05:16:26|04073|6561|LON PFC|435.7M|435700000|84.60|4,454,607|-26.75%|23|2023-03-02|15/12/2022||0.01||1470000000|2022-11-30|15/09/2022||||
2023-02-04 05:16:29|04074|101928|LON PETSP|1.8B|1800000000|376.00|1,834,452|-8.74%|30|2023-05-25|15/03/2023||0.112|||2023-01-31|15/12/2022|0.09||347500000|
2023-02-04 05:16:32|04075|14066|LON PHNX|6.43B|6430000000|644.00|2,095,189|-3.07%|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
2023-02-04 05:16:35|04076|13125|LON PTEC||||||23|2023-04-13|15/03/2023|||||2023-02-23|15/12/2022||0.28||810000000
2023-02-04 05:16:38|04077|40956|LON PLUSP|1.76B|1760000000|1,895.00|227,989|29.68%|27|2023-02-14|15/12/2022||1.46|||2022-10-11|15/09/2022|||215620000|
2023-02-04 05:16:40|04078|14064|LON PCT||||||18|2022-12-12|15/10/2022|-2.16||-268200000||2022-07-13|15/04/2022|-4.78||-628900000|
2023-02-04 05:16:45|04079|14618|LON POLYP|1.23B|1230000000|261.00|650,581|-75.24%|25|2023-04-13|15/03/2023|||||2023-03-13|15/12/2022||1.56||1883000000
2023-02-04 05:16:49|04080|949175|LON PPH|551.24M|551240000|1,295.00|9,269|-6.16%|25|2023-02-28|15/12/2022||0.65|||2022-10-27|15/09/2022||||129600000
2023-02-04 05:16:54|04081|27982|LON PHP|1.53B|1530000000|115.00|3,560,804|-18.5%|18|2022-07-26|15/06/2022|0.07||76800000||2022-02-09|15/12/2021|0.05||73900000|
2023-02-04 05:16:57|04082|6707|LON PFG|601.34M|601340000|237.80|237,487|-23.54%|20|2023-03-29|15/12/2022|||||2022-08-09|15/06/2022|0.13||266200000|
2023-02-04 05:17:00|04083|296|LON PRU|37B|37000000000|1,354.00|5,121,751|9.59%|24|2023-03-15|15/12/2022||||2848000000|2022-08-10|15/06/2022|0.492||2213000000|2644000000
2023-02-04 05:17:03|04084|954891|LON PRTC|741.96M|741960000|265.50|366,670|4.12%|12|2022-04-26|15/12/2021||-0.20||6620000|2021-08-24|15/06/2021||-0.15||5000000
2023-02-04 05:17:06|04085|6774|LON PZC|920.77M|920770000|220.00|276,261|15.91%|22|2023-02-08|15/11/2022|||||2022-09-22|15/05/2022|0.06||309100000|
2023-02-04 05:17:08|04086|6657|LON QQ|1.97B|1970000000|342.80|1,294,179|30.34%|17|2023-05-25|15/03/2023||0.1376||773500000|2023-01-18|15/12/2022||||
2023-02-04 05:17:12|04087|1084826|LON QLT|1.32B|1320000000|98.78|2,322,696|-27.65%|19|2023-04-19|15/03/2023|||||2023-03-08|15/12/2022||3.35||293760000
2023-02-04 05:17:14|04088|6754|LON RNK|433.3M|433300000|92.80|645,429|-40.05%|17|2023-01-26|15/12/2022|-0.22||338900000||2022-10-13|15/09/2022||||
2023-02-04 05:17:18|04089|6881|LON RAT|1.28B|1280000000|2,160.0|51,827|15.38%|32|2023-03-01|15/12/2023|||||2023-03-01|15/12/2022||||
2023-02-04 05:17:21|04090|6570|LON RKT|41.49B|41490000000|5,806.0|1,201,224|-3.02%|35|2023-04-26|15/03/2023||||3760000000|2023-03-01|15/12/2022||167.23||3840000000
2023-02-04 05:17:24|04091|6764|LON RDW|1.73B|1730000000|536.00|799,343|-14.29%|27|2023-02-09|15/12/2022||42.30||983000000|2022-11-30|15/09/2022||||
2023-02-04 05:17:26|04092|50681|LON RSER|310.7M|310700000|612.00|56,829|19.07%|0||
2023-02-04 05:17:29|04093|6572|LON REL|46.89B|46890000000|2,454.00|2,836,128|8.25%|30|2023-02-16|15/12/2022||97.00||4478000000|2022-10-20|15/09/2022||||
2023-02-04 05:17:31|04094|50659|LON TRIG||||||15|2023-02-16|15/12/2022|||||2022-08-04|15/06/2022|0.18||444100000|
2023-02-04 05:17:34|04095|6804|LON RSW|2.93B|2930000000|4,036.0|44,841|-17.63%|27|2023-02-02|15/12/2022|0.88|72.79|347700000|329300000|2022-10-27|15/09/2022|||179900000|
2023-02-04 05:17:37|04096|6736|LON RTO|12.7B|12700000000|507.20|5,774,783|-1.44%|33|2023-04-20|15/03/2023||||61970000|2023-03-16|15/12/2022||0.1089||2086000000
2023-02-04 05:17:41|04097|6790|LON RTN|281.77M|281770000|36.70|3,051,132|-62.85%|25|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 05:17:44|04098|989915|VIE RHIM|1.29B|1290000000|2,714.0|37,475|-20.5%|26|2023-03-22|15/12/2022||1.83|||2022-10-19|15/09/2022||||
2023-02-04 05:17:54|04099|6771|LON RMV|5.06B|5060000000|615.40|2,106,766|-3.48%|19|2023-02-23|15/12/2022||11.04||169050000|2022-07-28|15/06/2022|0.12|7.18|162700000|162710000
2023-02-04 05:17:57|04100|6597|LON RIO|99.24B|99240000000|6,128.0|2,341,044|14.93%|19|2023-02-22|15/12/2022||3.12||25144000000|2022-07-27|15/06/2022||5.10||29518000000
2023-02-04 05:18:00|04101|6803|LON RCP|3.16B|3160000000|2,045.0|217,677|-21.5%|34|2023-02-28|15/12/2022|||||2022-12-08|15/09/2022||||
2023-02-04 05:18:04|04102|6645|LON RR|9.11B|9110000000|109.08|31,906,995|-6.5%|29|2023-02-23|15/12/2022||1.45||6268000000|2022-11-03|15/09/2022||||
2023-02-04 05:18:07|04103|6703|LON ROR|2.88B|2880000000|336.40|1,501,135|0.12%|29|2023-02-28|15/12/2022||7.30||354000000|2022-11-23|15/09/2022||||
2023-02-04 05:18:08|04104|6593|AS RDSa|117.27B|117270000000|1,644.00|7,738,286|1.37%|0||
2023-02-04 05:18:12|04105|8751|AS RDSb|144.57B|144570000000|1,894.6|8,326,137|0%|23|2022-05-05|15/03/2022||0.5716||73230000000|2022-02-03|15/12/2021||0.5013||49140000000
2023-02-04 05:18:16|04106|41343|LON IDSI|2.23B|2230000000|237.10|2,958,445|-45.98%|26|2023-05-17|15/03/2023||-26.00||6203000000|2023-01-26|15/12/2022|||3270000000|
2023-02-04 05:18:19|04107|1056378|LON SBRE||||||22|2023-03-22|15/12/2022|||||2022-10-13|15/09/2022|||43900000|43900000
2023-02-04 05:18:24|04108|6780|LON SAFE|2.32B|2320000000|1,066.00|425,173|-17.04%|30|2023-02-14|15/01/2023|||||2023-01-17|15/10/2022|0.88||56800000|56800000
2023-02-04 05:18:27|04109|6618|LON SGE|8.23B|8230000000|806.80|2,197,841|13.63%|29|2023-05-17|15/03/2023||14.91||1054000000|2023-03-01|15/12/2022||||
2023-02-04 05:18:30|04110|949636|LON SNNS|1.5B|1500000000|921.00|506,054|0.77%|14|2022-09-12|15/06/2022|||||2022-03-17|15/12/2021|-0.08||103400000|
2023-02-04 05:18:33|04111|6752|LON SVS|1.44B|1440000000|1,044.00|264,617|-21.57%|19|2023-03-08|15/12/2022|||||2022-08-11|15/06/2022|0.25||1040000000|
2023-02-04 05:18:36|04112|14071|LON SDP|874.76M|874760000|551.00|263,174|-1.43%|14|2022-12-07|15/09/2022|-0.6||-93590000||2022-05-24|15/03/2022|-0.27||-39390000|
2023-02-04 05:18:39|04113|27891|LON SOI|728.2M|728200000|280.50|315,309|6.05%|14|2022-11-04|15/08/2022|0.04||14530000||2022-05-23|15/02/2022|0.03||11610000|
2023-02-04 05:18:42|04114|6733|LON SDR|7.93B|7930000000|501.8|2,473,883|-12.77%|31|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||17.74||1170000000
2023-02-04 05:18:44|04115|6834|LON SCIN|592.25M|592250000|895.00|49,795|0%|13|2022-07-05|15/04/2022|0.53||41430000||2021-12-20|15/10/2021|0.07||9860000|
2023-02-04 05:18:47|04116|6760|LON SMT|11.36B|11360000000|805.20|1,987,985|-23.79%|13|2022-05-19|15/03/2022|-3.62||-5160000000||2021-11-08|15/09/2021|1.88||2720000000|
2023-02-04 05:18:50|04117|6729|LON SGRO|10.77B|10770000000|885.00|2,716,590|-32.08%|19|2023-02-17|15/12/2022||14.36||259440000|2022-07-28|15/06/2022|1.1|16.13|330000000|247010000
2023-02-04 05:18:54|04118|14115|LON SNR|650.52M|650520000|157.00|582,230|11.74%|29|2023-02-27|15/12/2022||1.10||396000000|2022-11-16|15/09/2022||||
2023-02-04 05:18:58|04119|945897|LON SEQI|1.56B|1560000000|88.10|1,825,526|-15.13%|14|2022-11-22|15/09/2022|-0.04||-42660000||2022-07-04|15/03/2022|0.01||23700000|
2023-02-04 05:19:01|04120|6634|LON SRP||||||29|2023-02-23|15/12/2022||5.20||2240000000|2022-11-30|15/09/2022||||
2023-02-04 05:19:03|04121|6679|LON SVT|7.19B|7190000000|2,851.0|667,015|-0.73%|26|2023-05-24|15/03/2023||31.69||1070000000|2023-02-08|15/12/2022||||
2023-02-04 05:19:06|04122|6791|LON SHB|1.59B|1590000000|417.00|542,491|-32.03%|20|2023-05-22|15/03/2023||5.10||63880000|2022-11-29|15/09/2022|-0.33|4.96|60900000|58860000
2023-02-04 05:19:09|04123|6662|LON SHI|431.81M|431810000|37.80|954,481|-7.22%|29|2023-03-10|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:19:12|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||||
2023-02-04 05:19:16|04125|27741|LON SRET|1.07B|1070000000|91.80|2,046,737|-31.29%|15|2023-03-01|15/12/2022|||||2022-11-21|15/09/2022|0.0371|||
2023-02-04 05:19:19|04126|6695|LON SN|10.35B|10350000000|1,188.00|2,099,273|-5%|30|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022||0.49||1370000000
2023-02-04 05:19:22|04127|6686|LON SMIN|6.33B|6330000000|1,797.50|863,334|15%|19|2023-03-24|15/01/2023||36.00||1322000000|2022-11-09|15/10/2022||||
2023-02-04 05:19:25|04128|1097538|LON SSON|2.6B|2600000000|1,477.00|308,627|-11.87%|7|2022-08-02|15/06/2022|-6.18||-1070000000||2022-03-15|15/12/2021|2.11||366700000|
2023-02-04 05:19:28|04129|14117|LON SKG|9.25B|9250000000|3,596.0|234,219|-9.33%|35|2023-04-28|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 05:19:32|04130|961641|LON SCTS|2.58B|2580000000|1,304.00|402,715|-17.65%|15|2023-03-20|15/01/2023||0.228|||2022-10-25|15/07/2022|0.29||307000000|
2023-02-04 05:19:38|04131|6767|LON SXS|3.44B|3440000000|3,287.0|199,186|-2.64%|24|2023-02-23|15/12/2022||96.70||688560000|2022-10-19|15/09/2022|||332600000|
2023-02-04 05:19:41|04132|6808|LON SPX|9.07B|9070000000|12,350.0|132,953|-6.69%|19|2023-03-08|15/12/2022||164.08||775700000|2022-08-11|15/06/2022|1.32|175.46|750100000|721020000
2023-02-04 05:19:44|04133|6837|LON SPT|1.38B|1380000000|228.20|1,605,664|-5.94%|23|2023-03-08|15/12/2022||0.10||324150000|2022-11-10|15/09/2022||||
2023-02-04 05:19:47|04134|6669|LON SSE|18.86B|18860000000|1,757.00|2,701,172|10.47%|29|2023-05-24|15/03/2023||110.13||20249000000|2023-01-20|15/12/2022||||
2023-02-04 05:19:50|04135|942377|LON SSPG|2.19B|2190000000|274.50|1,474,771|3.86%|17|2023-05-22|15/03/2023||-2.07||1174000000|2022-12-06|15/09/2022|0.03|5.74|1380000000|1355000000
2023-02-04 05:19:53|04136|6683|LON SJP|6.98B|6980000000|1,291.00|1,235,262|-15.81%|30|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||0.376||
2023-02-04 05:19:56|04137|6732|LON SGC|588.37M|588370000|104.70|1,295,191.96|17.64%|13|2022-06-28|15/04/2022|||||2021-12-08|15/10/2021|0.02|-1.00|579400000|450000000
2023-02-04 05:19:59|04138|6670|LON STAN|19.59B|19590000000|676.00|5,293,720|21.85%|24|2023-04-26|15/03/2023||0.4||4660000000|2023-02-16|15/12/2022||0.1506||3880000000
2023-02-04 05:20:03|04139|40119|LON SYNCS|1.18B|1180000000|175.60|650,116|-3.94%|18|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.3631||65480000|
2023-02-04 05:20:07|04140|14142|LON SYNTS|761.75M|761750000|162.80|1,178,692|-54.17%|28|2023-03-02|15/12/2022||16.70||1492000000|2022-11-30|15/09/2022||||
2023-02-04 05:20:10|04141|6651|LON TATE|3.09B|3090000000|775.00|1,257,460|6.55%|23|2023-05-25|15/03/2023||22.19||927980000|2023-01-26|15/12/2022||||
2023-02-04 05:20:13|04142|6800|LON TW|4.37B|4370000000|124.10|12,803,169|-18.57%|32|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||17.00||2539000000
2023-02-04 05:20:15|04143|986303|LON TBCG|1.36B|1360000000|2,485.00|133,853|67.45%|18|2023-02-23|15/12/2022|||||2022-11-04|15/09/2022|||426290000|
2023-02-04 05:20:18|04144|14119|LON TEP|1.52B|1520000000|1,912.00|164,088|25.79%|14|2022-11-22|15/09/2022|0.3||562400000||2022-06-21|15/03/2022|0.27||596200000|
2023-02-04 05:20:21|04145|6870|LON TMPL|765.72M|765720000|243.50|636,477|-0.37%|15|2023-03-22|15/12/2022|||||2022-08-18|15/06/2022|-0.13||-39660000|
2023-02-04 05:20:25|04146|6817|LON TEM|1.91B|1910000000|164.60|1,356,006|-4.08%|24|2022-12-08|15/09/2022|-0.15||-159000000||2022-06-14|15/03/2022|-0.21||-234800000|
2023-02-04 05:20:28|04147|6581|LON TSCO|18.01B|18010000000|246.40|19,995,433|-17.05%|27|2023-04-12|15/02/2023||11.39||33174000000|2023-01-13|15/11/2022|||21790000000|
2023-02-04 05:20:31|04148|1053059|LON TIFS|614.44M|614440000|119.20|960,696|-50.33%|15|2023-03-16|15/12/2022||0.09||1551000000|2022-11-03|15/09/2022|||846400000|988440000
2023-02-04 05:20:34|04149|6637|LON TCAPI|1.42B|1420000000|181.00|910,236|31.54%|31|2023-03-14|15/12/2022|||||2022-11-04|15/09/2022||||
2023-02-04 05:20:37|04150|6766|LON TRY|1.09B|1090000000|344.00|766,356|-28.11%|19|2022-12-05|15/09/2022|-1.64||-510800000||2022-06-01|15/03/2022|0.23||95610000|
2023-02-04 05:20:39|04151|1137603|LON TRNT|1.4B|1400000000|288.60|774,936|25.04%|9|2022-11-03|15/08/2022|0.03||165000000||2022-05-05|15/02/2022|-0.01||110800000|
2023-02-04 05:20:43|04152|6681|LON TPK|2.25B|2250000000|1,078.50|625,118|-25.9%|19|2023-02-28|15/12/2022||56.00||2612000000|2022-08-02|15/06/2022|0.52||2530000000|2522000000
2023-02-04 05:20:46|04153|942420|LON BBOXT|3.04B|3040000000|162.40|5,168,391|-32.89%|15|2023-03-01|15/12/2022||3.67||104000000|2022-08-03|15/06/2022|0.26||101500000|99000000
2023-02-04 05:20:48|04154|23214|ETR TUIT|3.25B|3250000000|181.85|3,073,983|-27.92%|12|2018-05-09|15/03/2018|||||2018-02-13|15/12/2017||||
2023-02-04 05:20:51|04155|6627|LON TLW|503.86M|503860000|35.58|5,285,621|-28.25%|19|2023-03-07|15/12/2022||0.10||884000000|2022-09-13|15/06/2022||0.10||800000000
2023-02-04 05:20:54|04156|40198|LON UDG|2.72B|2720000000|1,079.00|3,141,705|0%|17|2021-11-23|15/09/2021||0.28||669700000|2021-05-18|15/03/2021||0.26||735300000
2023-02-04 05:20:57|04157|8804|LON UKCM|733.65M|733650000|56.10|1,718,886|-32.36%|20|2023-04-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 05:21:00|04158|6743|LON ULE|2.51B|2510000000|3,500.0|506,231|16.74%|30|2023-03-13|15/12/2022||68.24||463190000|2022-11-09|15/09/2022||||
2023-02-04 05:21:03|04159|6661|AS ULVR|105.44B|105440000000|4,171.0|2,958,195|9.66%|33|2023-04-27|15/03/2023||||14400000000|2023-02-09|15/12/2022||1.20||14430000000
2023-02-04 05:21:06|04160|6848|LON UTG|4.17B|4170000000|1,036.00|731,437|-0.43%|29|2023-02-28|15/12/2022|||||2022-10-10|15/09/2022||||
2023-02-04 05:21:08|04161|6659|LON UU|7.33B|7330000000|1,075.00|1,541,945|1.08%|26|2023-05-24|15/03/2023||-0.51||925340000|2023-01-30|15/12/2022||||
2023-02-04 05:21:11|04162|6684|LON VSVS|1.12B|1120000000|418.80|451,589|-8.28%|29|2023-03-03|15/12/2022||17.80||882150000|2022-11-15|15/09/2022||||
2023-02-04 05:21:15|04163|6579|LON VCTX|1.65B|1650000000|1,901.0|163,598|-5.7%|33|2023-05-08|15/03/2023||48.28||169000000|2023-02-10|15/12/2022||||
2023-02-04 05:21:17|04164|985785|LON VEILV|1.3B|1300000000|626.00|183,131|-16.2%|4|2018-04-24|15/12/2017|1.47||333000000||2017-09-20|15/06/2017|1.17||260400000|
2023-02-04 05:21:20|04165|27720|LON VOF|763.91M|763910000|472.50|282,435|-6.99%|12|2023-03-23|15/12/2022|||||2022-10-24|15/06/2022||||
2023-02-04 05:21:22|04166|968974|LON VMUK|2.67B|2670000000|194.55|2,447,857|-0.44%|15|2023-05-03|15/03/2023||14.32||881980000|2022-11-17|15/09/2022|0.19|16.68|1310000000|888180000
2023-02-04 05:21:25|04167|6654|LON VTYV|2.68B|2680000000|777.50|1,013,150|-26.06%|19|2023-02-28|15/12/2022||||1592000000|2022-09-08|15/06/2022|0.67||1328000000|1364000000
2023-02-04 05:21:28|04168|1076872|LON VVO|1.89B|1890000000|149.40|3,690,181|13.53%|17|2022-08-01|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-04 05:21:31|04169|667|LON VOD|24.78B|24780000000|91.14|105,601,372|-31.77%|20|2023-05-16|15/03/2023||0.07||22672000000|2023-02-01|15/12/2022|||11640000000|
2023-02-04 05:21:37|04170|1131407|LON WOSG|2.23B|2230000000|1,002.00|751,988|-18.93%|18|2023-03-29|15/01/2023||||374000000|2022-12-14|15/10/2022|0.27||765200000|
2023-02-04 05:21:40|04171|6674|LON WEIR|4.76B|4760000000|1,843.50|635,693|6.87%|24|2023-03-01|15/12/2022||54.28||1183000000|2022-11-02|15/09/2022||||
2023-02-04 05:21:43|04172|6619|LON SMWH|2.2B|2200000000|1,688.5|334,770|3.05%|20|2023-04-25|15/02/2023||42.81||772300000|2022-11-10|15/08/2022|35.6|37.69|1400000000|746930000
2023-02-04 05:21:46|04173|6646|LON WTB|6.29B|6290000000|3,114.0|589,780|3.63%|28|2023-04-25|15/02/2023||0.4483||1220000000|2023-01-12|15/11/2022||||
2023-02-04 05:21:49|04174|6875|LON WTAN|1.6B|1600000000|235.50|712,895|-1.46%|14|2022-08-16|15/06/2022|-0.45||-316500000||2022-03-16|15/12/2021|0.08||67560000|
2023-02-04 05:21:52|04175|945902|LON WIZZ|2.96B|2960000000|2,885.0|405,759|-32.36%|20|2023-06-08|15/03/2023||-1.73||790050000|2023-01-26|15/12/2022|0.3|-1.22|911700000|841440000
2023-02-04 05:21:55|04176|6861|LON WKP|1.02B|1020000000|532.50|339,733|-34.3%|27|2023-06-06|15/03/2023|||||2023-02-13|15/12/2022||||
2023-02-04 05:21:58|04177|32401|LON WWH|2.07B|2070000000|3,205.0|71,960|4.4%|19|2022-11-23|15/09/2022|1.01||76940000||2022-05-27|15/03/2022|-2.29||-136700000|
2023-02-04 05:22:01|04178|6578|LON WPP|10.99B|10990000000|1,033.50|2,276,789|-11.02%|34|2023-04-25|15/03/2023||||2690000000|2023-02-23|15/12/2022||55.03||3210000000
2023-02-04 05:22:04|04179|17981|NS ARTI|192.71B|192710000000|531.40|562,969|-38.75%|26|2023-02-06|15/12/2022||4.75||16610000000|2022-11-25|15/09/2022|3.46|5.14|16860000000|21520000000
2023-02-04 05:22:08|04180|17980|NS ACC|359.61B|359610000000|1,926.75|717,988|-15.99%|38|2023-01-31|15/12/2022|10|8.25|45370000000|45150000000|2022-10-17|15/09/2022|-4|-0.8889|39870000000|39670000000
2023-02-04 05:22:11|04181|17984|NS ADEL|1.78T|1780000000000|1,586.80|4,024,361|-9.42%|37|2023-02-09|15/12/2022|||||2022-11-03|15/09/2022|4.2||381750000000|125788000000
2023-02-04 05:22:14|04182|1088095|NS ADNA|1.48T|1480000000000|935.90|1,474,410|-51.07%|20|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.94||15860000000|15860000000
2023-02-04 05:22:17|04183|18294|NS APSE|1.07T|1070000000000|498.85|11,382,455|-31.9%|39|2023-05-02|15/03/2023||7.03||48950000000|2023-02-07|15/12/2022||6.75||45960000000
2023-02-04 05:22:20|04184|1111710|NS ADAG|1.78T|1780000000000|1,622.35|398,220|-12.38%|19|2023-02-03|15/12/2022|||||2022-10-28|15/09/2022|1.45|||
2023-02-04 05:22:23|04185|958331|NS ADAI|1.56T|1560000000000|1,396.05|811,513|-30.41%|25|2023-02-06|15/12/2022|||||2022-11-02|15/09/2022|1.45||32510000000|22134000000
2023-02-04 05:22:26|04186|7310|NS ADTB|342.75B|342750000000|141.75|4,757,785|13.67%|25|2023-05-31|15/03/2023||2.03|||2023-02-03|15/12/2022|13.49|2.63|68940000000|61676000000
2023-02-04 05:22:33|04187|946826|NS ADIA|236.75B|236750000000|250.90|2,066,989|-17.51%|27|2023-05-12|15/03/2023||0.7||27540000000|2023-02-07|15/12/2022||0.9429||33970000000
2023-02-04 05:22:36|04188|947273|NS AJPH|150.11B|150110000000|1,174.75|87,438|-16.81%|28|2023-05-03|15/03/2023||14.3||9390000000|2023-02-01|15/12/2022|10.5|12.85|9720000000|9290000000
2023-02-04 05:22:39|04189|946738|NS ALEM|105.14B|105140000000|536.45|98,540|-29.56%|27|2023-05-02|15/03/2023||3.7||13460000000|2023-02-01|15/12/2022|6.5|6.93|15090000000|14210000000
2023-02-04 05:22:42|04190|962425|NS ALKE|365.53B|365530000000|3,050.00|69,767|-13.79%|26|2023-02-10|15/12/2022||31.1||29510000000|2022-11-11|15/09/2022|27.67|32.18|31300000000|30200000000
2023-02-04 05:22:45|04191|17997|NS AMAR|103.04B|103040000000|602.80|1,355,555|-5.61%|30|2023-05-19|15/03/2023||5.8||24410000000|2023-01-25|15/12/2022|13|13|26370000000|26370000000
2023-02-04 05:22:53|04192|17998|NS ABUJ|737.87B|737870000000|373.60|11,582,250|-2.17%|38|2023-02-20|15/12/2022||1.74||41290000000|2022-10-21|15/09/2022|0.8|0.9986|36700000000|36650000000
2023-02-04 05:22:56|04193|18004|NS APLH|611.76B|611760000000|4,239.00|500,296|-8.7%|39|2023-05-31|15/03/2023||19.22||42930000000|2023-02-15|15/12/2022||15.81||42250000000
2023-02-04 05:23:04|04194|18005|NS APLO|210.38B|210380000000|330.60|4,077,577|46.97%|39|2023-05-11|15/03/2023||2.72||61000000000|2023-02-02|15/12/2022|4.6|4.3|64230000000|61760000000
2023-02-04 05:23:07|04195|18010|NS ASOK|452.31B|452310000000|153.90|10,790,650|13.04%|41|2023-05-26|15/03/2023||1.04||99180000000|2023-01-31|15/12/2022|1.23|1.15|90610000000|88260000000
2023-02-04 05:23:11|04196|18011|NS ASPN|2.64T|2640000000000|2,756.90|1,066,756|-13.93%|39|2023-05-04|15/03/2023||13.02||84720000000|2023-01-19|15/12/2022|11.19|11.41|86370000000|93160000000
2023-02-04 05:23:19|04197|946934|NS ASTL|412.62B|412620000000|2,050.00|414,434|-6.15%|28|2023-05-24|15/03/2023||8.93||10620000000|2023-02-07|15/12/2022||4.91||11660000000
2023-02-04 05:23:23|04198|1014099|NS AUFI|419.04B|419040000000|629.20|1,345,333|-8.87%|25|2023-05-31|15/03/2023||6.6||15550000000|2023-02-06|15/12/2022||5.79||13890000000
2023-02-04 05:23:27|04199|18014|NS ARBN|237.36B|237360000000|403.75|1,734,454|-39.81%|39|2023-05-29|15/03/2023||9.94||62390000000|2023-02-09|15/12/2022||9.53||61200000000
2023-02-04 05:23:30|04200|997883|NS AVEU|2.25T|2250000000000|3,470.35|362,876|-16.18%|26|2023-05-31|15/03/2023||7.24||114540000000|2023-02-06|15/12/2022|9.03|10.36|115700000000|114140000000
2023-02-04 05:23:33|04201|18017|NS AXBK|2.71T|2710000000000|882.60|8,548,071|10.39%|43|2023-04-27|15/03/2023||17.95||160860000000|2023-01-23|15/12/2022|19|17.66|161250000000|151530000000
2023-02-04 05:23:37|04202|18020|NS BAJA|1.09T|1090000000000|3,852.85|301,319|6.4%|39|2023-05-19|15/03/2023||53.44||87500000000|2023-01-25|15/12/2022|52.7|52.37|93150000000|92920000000
2023-02-04 05:23:40|04203|18022|NS BJFN|3.63T|3630000000000|6,014.25|1,114,742|-15.42%|38|2023-05-18|15/03/2023||48.9||75640000000|2023-01-27|15/12/2022|49.2|48.23|74350000000|71380000000
2023-02-04 05:23:43|04204|18023|NS BJFS||||||35|2023-01-30|15/12/2022|11.2||202920000000||2022-10-22|15/09/2022|9.8||208030000000|200970000000
2023-02-04 05:23:46|04205|18024|NS BJAT|670.89B|670890000000|6,039.20|138,220|15.38%|29|2023-01-30|15/12/2022|115.5||984200000||2022-10-21|15/09/2022|111.7||1880000000|
2023-02-04 05:23:50|04206|39853|NS BLKI|443.17B|443170000000|2,284.05|328,059|-1.52%|35|2023-05-19|15/03/2023||19.1||27170000000|2023-02-10|15/12/2022||16.5||24090000000
2023-02-04 05:23:53|04207|1072999|NS BANH|366.63B|366630000000|227.70|9,620,240|-29.78%|25|2023-05-12|15/03/2023||7.52||33870000000|2023-02-06|15/12/2022|1.81|2.01|48410000000|30880000000
2023-02-04 05:23:57|04208|18047|NS BOB|846.81B|846810000000|163.60|31,961,611|49.34%|39|2023-05-26|15/03/2023||5.94||129540000000|2023-02-06|15/12/2022||6.36||121140000000
2023-02-04 05:24:05|04209|18031|NS BOI|327.15B|327150000000|79.75|27,095,067|36.44%|44|2023-05-23|15/03/2023||3.65|||2023-01-17|15/12/2022|2.8|3.32|70270000000|
2023-02-04 05:24:09|04210|18034|NS BATA|196.5B|196500000000|1,529.00|309,188|-21.38%|32|2023-05-25|15/03/2023||10||8210000000|2023-02-09|15/12/2022||7.18||9480000000
2023-02-04 05:24:11|04211|18036|NS BRGR|541.96B|541960000000|558.30|654,955|-24.23%|28|2023-05-31|15/03/2023||2.61||24870000000|2023-02-02|15/12/2022|2.1|2.82|26940000000|28140000000
2023-02-04 05:24:15|04212|18043|NS BAJE|685.29B|685290000000|93.95|16,086,062|35.54%|44|2023-05-30|15/03/2023||1.75||55710000000|2023-01-30|15/12/2022|0.82|0.836|41310000000|39570000000
2023-02-04 05:24:20|04213|18039|NS BFRG|404.71B|404710000000|868.00|1,169,515|16.97%|44|2023-05-23|15/03/2023||6.64||36350000000|2023-02-09|15/12/2022||5.71||18780000000
2023-02-04 05:24:23|04214|18042|NS BHEL|260.81B|260810000000|75.00|27,689,820|24.79%|44|2023-05-29|15/03/2023||1.38||88830000000|2023-02-10|15/12/2022||-0.3267||57350000000
2023-02-04 05:24:27|04215|18040|NS BPCL|709.56B|709560000000|326.65|3,472,417|-13.37%|44|2023-05-24|15/03/2023||10.9||1037350000000|2023-01-30|15/12/2022|9.2|6.28|1196100000000|761380000000
2023-02-04 05:24:30|04216|18041|NS BRTI|4.73T|4730000000000|791.50|5,359,237|9.68%|39|2023-05-16|15/03/2023||7.08||371030000000|2023-02-07|15/12/2022||5.57||356710000000
2023-02-04 05:24:33|04217|18045|NS BION|278.29B|278290000000|233.30|2,056,115|-40.59%|39|2023-04-29|15/03/2023||2.95||37980000000|2023-02-14|15/12/2022||0.8667||27030000000
2023-02-04 05:24:37|04218|18052|NS BOSH|513.16B|513160000000|17,420.00|23,566|5.68%|39|2023-05-23|15/03/2023||||38440000000|2023-02-14|15/12/2022||138.47||36570000000
2023-02-04 05:24:40|04219|18054|NS BRIT|1.11T|1110000000000|4,611.00|375,337|29.44%|39|2023-05-02|15/03/2023||20.37||41520000000|2023-02-01|15/12/2022|23.1|19.67|41970000000|42010000000
2023-02-04 05:24:50|04220|18055|NS ZYDU|440.21B|440210000000|434.75|1,085,555|6.63%|39|2023-05-26|15/03/2023||5.64||44000000000|2023-02-06|15/12/2022||5.35||41450000000
2023-02-04 05:24:53|04221|18057|NS CNBK|537.88B|537880000000|296.50|11,018,694|11.93%|44|2023-05-10|15/03/2023||13.2||135600000000|2023-01-23|15/12/2022|15.89|15.93|125860000000|126100000000
2023-02-04 05:24:57|04222|18061|NS CAST|115.14B|115140000000|116.50|796,579|-4.94%|28|2023-02-12|15/12/2022||||12570000000|2022-10-31|15/09/2022|1.9|2.2|11210000000|11210000000
2023-02-04 05:25:00|04223|18070|NS CHLA|643.37B|643370000000|781.15|1,581,307|21.53%|27|2023-04-27|15/03/2023||7.74||18370000000|2023-01-31|15/12/2022|8.3|7.52|18320000000|17290000000
2023-02-04 05:25:04|04224|18071|NS CIPL|825.5B|825500000000|1,022.30|1,465,180|7.3%|39|2023-05-24|15/03/2023||9.9||61180000000|2023-01-25|15/12/2022|9.92|11.12|59250000000|61210000000
2023-02-04 05:25:07|04225|18072|NS CTBK|116.75B|116750000000|157.70|3,570,559|8.98%|28|2023-05-26|15/03/2023||||8340000000|2023-02-11|15/12/2022||3.4||7760000000
2023-02-04 05:25:10|04226|18075|NS COAL|1.35T|1350000000000|218.50|8,401,942|35.46%|39|2023-05-31|15/03/2023||10.24||359600000000|2023-01-31|15/12/2022|13.15|11.55|351690000000|337810000000
2023-02-04 05:25:14|04227|39893|NS COFO|263.22B|263220000000|4,308.60|337,577|-7.91%|39|2023-05-05|15/03/2023||40.6||21840000000|2023-01-20|15/12/2022|37.4|36.65|20560000000|20910000000
2023-02-04 05:25:17|04228|18076|NS COLG|397.59B|397590000000|1,461.15|369,850|-0.63%|35|2023-05-25|15/03/2023||10.13||13890000000|2023-01-24|15/12/2022|8.9|9.63|12910000000|13230000000
2023-02-04 05:25:20|04229|18077|NS CCRI|373.31B|373310000000|613.10|1,510,987|-7.24%|44|2023-05-02|15/03/2023||5.21||21190000000|2023-01-23|15/12/2022|4.9|4.89|19880000000|19890000000
2023-02-04 05:25:24|04230|18080|NS CORF|256.41B|256410000000|872.90|500,057|6.38%|30|2023-04-25|15/03/2023||||54740000000|2023-02-02|15/12/2022|17.9|17.53|83100000000|67650000000
2023-02-04 05:25:28|04231|978762|NS CROP||||||27|2023-05-31|15/03/2023||2.67||19070000000|2023-02-06|15/12/2022||2.01||17180000000
2023-02-04 05:25:33|04232|18084|NS CUMM|2.97T|2970000000000|1,443.20|617,859|55.75%|35|2023-05-25|15/03/2023||8.06||20200000000|2023-02-08|15/12/2022||9.72||20080000000
2023-02-04 05:25:38|04233|18086|NS DABU|945.06B|945060000000|533.70|2,052,655|-4.09%|39|2023-05-04|15/03/2023||2.74||28210000000|2023-02-01|15/12/2022|2.68|2.77|30430000000|30810000000
2023-02-04 05:25:41|04234|947396|NS DALB|350.31B|350310000000|1,867.85|296,384|-3.8%|27|2023-05-10|15/03/2023||8.45||36920000000|2023-02-06|15/12/2022||8.29||33720000000
2023-02-04 05:25:45|04235|947225|NS DPNT|248.81B|248810000000|1,824.00|351,964|-22.01%|31|2023-02-07|15/12/2022||14.7||20070000000|2022-11-09|15/09/2022|12.8|10.24|19620000000|19620000000
2023-02-04 05:25:49|04236|18203|NS DHAE|20.2B|20200000000|32.95|2,117,203|-78.51%|26|2023-04-27|15/03/2023|||||2023-02-03|15/12/2022||||
2023-02-04 05:25:52|04237|18099|NS DIVI|765.88B|765880000000|2,884.35|568,202|-32.33%|39|2023-05-29|15/03/2023||19.35||19250000000|2023-02-06|15/12/2022||18.54||19570000000
2023-02-04 05:25:56|04238|1046345|India|164B|164000000000|2,755.45|299,918|-39.11%|25|2023-05-31|15/03/2023||13.86||43750000000|2023-02-03|15/12/2022|8.67|9.46|24050000000|27800000000
2023-02-04 05:26:06|04239|18100|NS DLF|874.9B|874900000000|353.50|3,636,328|-12.34%|39|2023-05-24|15/03/2023||2.14||18490000000|2023-01-25|15/12/2022|2.1|2.1|14950000000|14950000000
2023-02-04 05:26:10|04240|962426|NS DLPA|156.55B|156550000000|1,885.10|262,669|-39.21%|27|2023-05-19|15/03/2023||10.9||5410000000|2023-02-02|15/12/2022|6.3|8.41|4890000000|5150000000
2023-02-04 05:26:13|04241|18101|NS REDY|723.59B|723590000000|4,361.75|395,988|-0.29%|34|2023-05-12|15/03/2023||54.16||63010000000|2023-01-25|15/12/2022|74.95|56.07|67700000000|60040000000
2023-02-04 05:26:16|04242|18108|NS EICH|908.49B|908490000000|3,309.00|636,006|23.89%|33|2023-05-12|15/03/2023||31.37||40860000000|2023-02-08|15/12/2022||26.63||36790000000
2023-02-04 05:26:19|04243|18113|NS EMAM|185.26B|185260000000|419.95|222,099|-15.64%|30|2023-05-04|15/03/2023||3.37||8310000000|2023-02-06|15/12/2022||5.34||9830000000
2023-02-04 05:26:22|04244|992809|NS ENDU|199.73B|199730000000|1,424.80|40,155|-10.63%|27|2023-05-31|15/03/2023||||24530000000|2023-02-08|15/12/2022||9||22300000000
2023-02-04 05:26:25|04245|18118|NS ESCO|224.35B|224350000000|2,074.85|408,049|11.61%|27|2023-05-12|15/03/2023||||21160000000|2023-02-08|15/12/2022||17.68||22300000000
2023-02-04 05:26:29|04246|18122|NS EXID|153.34B|153340000000|180.20|3,465,320|3.83%|39|2023-05-04|15/03/2023||2.48||38480000000|2023-01-30|15/12/2022|2.6|2.97|34050000000|36770000000
2023-02-04 05:26:37|04247|18125|NS FED|281.79B|281790000000|133.40|13,323,128|32.08%|35|2023-05-08|15/03/2023||3.04||25060000000|2023-01-15|15/12/2022|3.75|3.39|24910000000|24420000000
2023-02-04 05:26:44|04248|18132|NS FOHE|208.71B|208710000000|277.40|953,275|3.31%|39|2023-05-26|15/03/2023||1.87||16710000000|2023-02-14|15/12/2022||1.77||15710000000
2023-02-04 05:26:48|04249|18137|NS GAIL|610.83B|610830000000|92.90|13,009,657|-5.46%|44|2023-05-25|15/03/2023||2.89||478620000000|2023-01-30|15/12/2022|0.4|2.04|353650000000|366020000000
2023-02-04 05:26:51|04250|1167243|NS GLAD|229.85B|229850000000|1,211.30|502,081|-66.16%|15|2023-05-31|15/03/2023||17.05||10430000000|2023-02-06|15/12/2022|14.08|15.46|9380000000|10210000000
2023-02-04 05:26:54|04251|18149|NS GLEN|108.68B|108680000000|386.20|972,909|-22.1%|39|2023-05-31|15/03/2023||12.82||32420000000|2023-02-10|15/12/2022||10.74||33160000000
2023-02-04 05:26:58|04252|18150|NS GMRI|226.95B|226950000000|37.55|12,022,032|-14.95%|38|2023-02-16|15/12/2022|||||2022-11-14|15/09/2022|-0.75|-1.8|13570000000|15890000000
2023-02-04 05:27:06|04253|18152|NS GOCP|956.83B|956830000000|935.00|1,099,681|1.27%|39|2023-05-09|15/03/2023||5.02||33800000000|2023-01-31|15/12/2022|5.4|5.14|35990000000|36340000000
2023-02-04 05:27:09|04254|18153|NS GODI|145.9B|145900000000|433.40|249,361|-28.75%|29|2023-02-15|15/12/2022|||||2022-11-14|15/09/2022|4.63||40210000000|
2023-02-04 05:27:12|04255|18154|NS GODR||||||38|2023-05-02|15/03/2023||7.66||7820000000|2023-02-02|15/12/2022|2.11|6.38|1960000000|5720000000
2023-02-04 05:27:16|04256|18156|NS GRAS|1.06T|1060000000000|1,613.90|623,623|-6.57%|39|2023-05-24|15/03/2023||12.72||-3850000000|2023-02-13|15/12/2022||8.98||65150000000
2023-02-04 05:27:20|04257|18171|NS GGAS||||||32|2023-05-10|15/03/2023||5.29||41130000000|2023-02-13|15/12/2022||4.71||37900000000
2023-02-04 05:27:23|04258|18170|NS GSPT||||||35|2023-05-24|15/03/2023||1.77||3860000000|2023-02-09|15/12/2022||3.8||4170000000
2023-02-04 05:27:27|04259|18174|NS HVEL|750.65B|750650000000|1,196.90|788,197|-0.81%|44|2023-05-12|15/03/2023||6.63||47590000000|2023-01-19|15/12/2022|4.5|4.52|41200000000|41200000000
2023-02-04 05:27:30|04260|18176|NS HCLT|3.1T|3100000000000|1,146.15|3,043,424|-0.92%|39|2023-05-11|15/03/2023||14.39||270020000000|2023-02-06|15/12/2022|15.11|15.05|267000000000|266190000000
2023-02-04 05:27:33|04261|1089258|NS HDFA|396.1B|396100000000|1,856.10|274,862|-19.61%|24|2023-05-31|15/03/2023||17.83||5750000000|2023-02-06|15/12/2022|17.3|17.25|5600000000|5780000000
2023-02-04 05:27:36|04262|18177|NS HDBK|9.25T|9250000000000|1,658.25|6,858,793|9.43%|39|2023-04-24|15/03/2023||21.89||328570000000|2023-01-14|15/12/2022|22|21.49|314880000000|285960000000
2023-02-04 05:27:39|04263|1054973|NS HDFL|1.05T|1050000000000|488.90|4,001,107|-22.94%|24|2023-04-25|15/03/2023||2.62||182320000000|2023-01-20|15/12/2022|1.75|1.48|144890000000|147780000000
2023-02-04 05:27:43|04264|18179|NS HROM|530.73B|530730000000|2,654.25|387,890|-4.57%|41|2023-05-03|15/03/2023||29.51||75890000000|2023-02-07|15/12/2022||32.85||80030000000
2023-02-04 05:27:47|04265|18187|NS HALC|1.02T|1020000000000|459.65|7,671,517|-10.34%|44|2023-05-18|15/03/2023||||505000000000|2023-02-09|15/12/2022||13.90||533840000000
2023-02-04 05:27:50|04266|1072997|NS HIAE|782.48B|782480000000|2,345.00|873,153|65.53%|22|2023-05-12|15/03/2023||63.8||120620000000|2023-02-09|15/12/2022||23.5||52070000000
2023-02-04 05:27:55|04267|39868|NS HCPR|103.81B|103810000000|107.500|4,416,144|-16.89%|25|2023-02-01|15/12/2022|0.83||5570000000||2022-11-12|15/09/2022|0.27||2120000000|
2023-02-04 05:28:03|04268|18184|NS HPCL|323.57B|323570000000|227.60|4,005,404|-20.01%|43|2023-05-24|15/03/2023||45.15||1041020000000|2023-02-09|15/12/2022||-2.88||1100750000000
2023-02-04 05:28:07|04269|18185|NS HLL|6.23T|6230000000000|2,648.75|1,476,473|15.26%|42|2023-05-16|15/03/2023||10.9||164400000000|2023-01-18|15/12/2022|10.67|10.71|154560000000|149360000000
2023-02-04 05:28:10|04270|18186|NS HZNC|1.46T|1460000000000|345.00|984,004|6.71%|39|2023-04-21|15/03/2023||||82500000000|2023-01-18|15/12/2022|5.1|4.8|78660000000|77760000000
2023-02-04 05:28:13|04271|18191|NS HDFC|4.92T|4920000000000|2,694.65|2,786,924|6.6%|39|2023-05-01|15/03/2023||20.54||56080000000|2023-02-02|15/12/2022|19.99|20|55360000000|55310000000
2023-02-04 05:28:16|04272|18198|NS ICBK|6.02T|6020000000000|863.80|13,157,018|6.78%|35|2023-05-08|15/03/2023||12.28||219660000000|2023-01-21|15/12/2022|11.9|11.89|214890000000|210620000000
2023-02-04 05:28:19|04273|1050153|NS ICIL|556.86B|556860000000|1,133.45|730,175|-18.13%|25|2023-04-21|15/03/2023||7.73||55940000000|2023-02-06|15/12/2022|7.17|7.54|37930000000|55640000000
2023-02-04 05:28:22|04274|991131|NS ICIR|602.33B|602330000000|420.00|2,235,726|-22.82%|27|2023-05-31|15/03/2023||3.53||131100000000|2023-03-01|15/12/2022|1.54|2.33|94680000000|95870000000
2023-02-04 05:28:25|04275|1073007|NS ICCI||||||26|2023-04-20|15/03/2023||||9320000000|2023-02-03|15/12/2022|8.68||8610000000|8730000000
2023-02-04 05:28:28|04276|960765|NS IDFB|367.14B|367140000000|58.80|33,463,037|21.49%|29|2023-04-25|15/03/2023||0.825||43930000000|2023-01-21|15/12/2022|0.8|0.8|44390000000|42300000000
2023-02-04 05:28:31|04277|1161582|BO INMR|137.14B|137140000000|4,563.35|5,064|-11.96%|17|2023-04-27|15/03/2023||25.7||2690000000|2023-02-06|15/12/2022|36.9|27.67|2510000000|2500000000
2023-02-04 05:28:35|04278|18209|NS INBA||||||31|2023-05-11|15/03/2023||||70100000000|2023-01-25|15/12/2022|11.2|10.9|72160000000|67800000000
2023-02-04 05:28:39|04279|18210|NS IHTL|452.4B|452400000000|318.00|7,198,884|45.3%|39|2023-05-26|15/03/2023||1.66||14380000000|2023-01-31|15/12/2022|2.7|2.2|16860000000|15170000000
2023-02-04 05:28:43|04280|18197|NS IOC|1.08T|1080000000000|78.50|13,791,232|-5.54%|44|2023-05-18|15/03/2023||1.01||1987000000000|2023-01-30|15/12/2022|0.33|1.82|2323030000000|2007130000000
2023-02-04 05:28:46|04281|1169003|NS INID|433.22B|433220000000|31.25|88,241,244|34.7%|10|2022-11-10|15/09/2022|1.31||58100000000||2022-08-10|15/06/2022|1.27||56270000000|
2023-02-04 05:28:53|04282|1153181|NS INIR|512.24B|512240000000|627.00|2,181,894|-27.15%|18|2023-02-08|15/12/2022||3||8610000000|2022-11-30|15/09/2022|2.8|2.9|8060000000|8060000000
2023-02-04 05:28:56|04283|18213|NS IGAS|293.37B|293370000000|418.90|1,746,387|4.42%|34|2023-05-26|15/03/2023||5.88||28810000000|2023-01-25|15/12/2022|3.98|4.78|40890000000|37080000000
2023-02-04 05:29:02|04284|39852|NS INUS|388.95B|388950000000|143.65|3,014,422|-44.18%|39|2023-04-26|15/03/2023||5.06||68750000000|2023-01-23|15/12/2022|-2.63|5.51|67650000000|70140000000
2023-02-04 05:29:06|04285|18215|NS INBK|855.44B|855440000000|1,103.55|3,211,992|15.15%|39|2023-04-20|15/03/2023||27.14||68250000000|2023-01-18|15/12/2022|25.29|24.38|65720000000|65780000000
2023-02-04 05:29:10|04286|18216|India|472.15B|472150000000|3,657.05|372,060|-26.79%|44|2023-05-30|15/03/2023||13.6||5750000000|2023-02-10|15/12/2022||13.07||5500000000
2023-02-04 05:29:13|04287|18217|NS INFY|6.64T|6640000000000|1,599.40|5,800,072|-8%|34|2023-04-14|15/03/2023||15.86||387810000000|2023-01-11|15/12/2022|15.7|15.63|383180000000|380860000000
2023-02-04 05:29:16|04288|961701|NS INGL||||||27|2023-06-01|15/03/2023||46.91||142660000000|2023-02-06|15/12/2022|25.91|27.71|143360000000|145830000000
2023-02-04 05:29:24|04289|18222|NS IPCA|217.22B|217220000000|859.00|248,767|-17.85%|44|2023-05-24|15/03/2023||8.17||14810000000|2023-02-14|15/12/2022||7.83||15140000000
2023-02-04 05:29:27|04290|18224|NS ITC|4.73T|4730000000000|380.65|11,894,144|62.36%|39|2023-05-17|15/03/2023||3.89||185280000000|2023-02-06|15/12/2022||3.81||173650000000
2023-02-04 05:29:31|04291|18241|NS JNSP|594.41B|594410000000|582.65|3,587,588|39.56%|39|2023-05-23|15/03/2023||11.72||146800000000|2023-01-31|15/12/2022|8|12.15|124520000000|130860000000
2023-02-04 05:29:35|04292|18244|NS JSWE|363.29B|363290000000|220.65|742,013|-26.84%|38|2023-01-20|15/12/2022|1.1|1.3|22480000000|21270000000|2022-10-28|15/09/2022|2.8|3.2|23880000000|25390000000
2023-02-04 05:29:38|04293|18226|NS JSTL|1.76T|1760000000000|731.85|2,103,257|12.05%|39|2023-05-17|15/03/2023||12.94||525000000000|2023-01-20|15/12/2022|2|2.09|391340000000|390740000000
2023-02-04 05:29:44|04294|18247|NS JUBI|283.41B|283410000000|430.00|2,404,090|-32.55%|41|2023-05-29|15/03/2023||1.84||13210000000|2023-02-01|15/12/2022|1.3|2.01|13170000000|13540000000
2023-02-04 05:29:51|04295|18260|NS KTKM|3.54T|3540000000000|1,777.20|3,015,066|-6.91%|39|2023-05-01|15/03/2023||14.96||79510000000|2023-01-21|15/12/2022|14.06|13.24|77530000000|71490000000
2023-02-04 05:29:56|04296|39882|NS LTFH|212.89B|212890000000|87.25|9,584,065|14.2%|37|2023-04-26|15/03/2023||1.85||19030000000|2023-01-13|15/12/2022|1.83|1.83|20110000000|17120000000
2023-02-04 05:29:59|04297|991132|NS LTEH|363.65B|363650000000|3,446.95|334,036|-24.93%|27|2023-04-21|15/03/2023||29.14||21090000000|2023-01-18|15/12/2022|28.75|28.21|20490000000|20650000000
2023-02-04 05:30:03|04298|18268|NS LART|3.04T|3040000000000|2,166.55|1,981,172|12.04%|39|2023-05-12|15/03/2023||33.34||543250000000|2023-01-29|15/12/2022|18.15|19.09|463900000000|456090000000
2023-02-04 05:30:05|04299|986039|NS LTIM|1.33T|1330000000000|4,502.20|483,920|-27.36%|27|2023-04-19|15/03/2023||40.71||84640000000|2023-01-19|15/12/2022|33.8|33.9|86200000000|48370000000
2023-02-04 05:30:08|04300|994422|NS LAUL|178.46B|178460000000|331.00|1,876,265|-37.88%|27|2023-04-27|15/03/2023||5.70||16600000000|2023-02-06|15/12/2022|3.76||15450000000|15060000000
2023-02-04 05:30:14|04301|18269|NS LICH|219.97B|219970000000|399.70|1,950,122|0.14%|44|2023-04-25|15/03/2023||18.65||16640000000|2023-02-06|15/12/2022||15.77||15590000000
2023-02-04 05:30:17|04302|18270|NS LUPN|336.43B|336430000000|739.40|1,136,782|-17.84%|39|2023-05-17|15/03/2023||9.75||42120000000|2023-02-09|15/12/2022||5.31||42680000000
2023-02-04 05:30:21|04303|18291|NS MRF|393.88B|393880000000|92,853.35|11,114|30.8%|32|2023-05-04|15/03/2023||||58020000000|2023-02-09|15/12/2022||480.3||58390000000
2023-02-04 05:30:24|04304|985843|NS MGAS|84.07B|84070000000|850.35|351,696|-0.09%|27|2023-05-22|15/03/2023||17.77||13890000000|2023-02-08|15/12/2022|17.42|17.73||17270000000
2023-02-04 05:30:28|04305|18273|NS MAHM|1.54T|1540000000000|1,388.00|2,336,567|62.11%|39|2023-05-30|15/03/2023||14.77||205800000000|2023-02-10|15/12/2022||14.68||214440000000
2023-02-04 05:30:32|04306|18271|NS MMFS|300.79B|300790000000|243.60|3,556,245|52.15%|33|2023-04-26|15/03/2023||5.17||16830000000|2023-02-06|15/12/2022||3.91||15730000000
2023-02-04 05:30:35|04307|39888|NS MNFL|98.27B|98270000000|116.450|8,285,632|-26.16%|29|2023-05-17|15/03/2023||4.47||11850000000|2023-02-06|15/12/2022||4.23||11020000000
2023-02-04 05:30:39|04308|18276|NS MRCO|638.43B|638430000000|493.45|1,410,160|-1.57%|39|2023-05-03|15/03/2023||2.43||23280000000|2023-02-06|15/12/2022|2.5|2.51|24800000000|24870000000
2023-02-04 05:30:45|04309|18277|NS MRTI|2.7T|2700000000000|8,923.30|533,070|3.84%|39|2023-04-27|15/03/2023||82.51||309580000000|2023-01-24|15/12/2022|77.87|77.64|290440000000|290030000000
2023-02-04 05:30:49|04310|18279|NS MAXI|247.43B|247430000000|720.00|1,490,952|-20.62%|41|2023-05-30|15/03/2023||6.09||82100000000|2023-01-31|15/12/2022|3.32|2.95|62820000000|62030000000
2023-02-04 05:30:52|04311|18283|NS MINT|566.43B|566430000000|3,434.00|637,303|-12.24%|38|2023-01-18|15/12/2022||31.94||35090000000|2022-10-12|15/09/2022|30.83|28.93|34000000000|33060000000
2023-02-04 05:30:56|04312|18290|NS MBFL|392.41B|392410000000|2,089.75|505,304|-30.66%|40|2023-05-11|15/03/2023||23.06||36580000000|2023-01-18|15/12/2022|21.9|22.8|35060000000|36190000000
2023-02-04 05:30:59|04313|39890|NS MUTT|413.37B|413370000000|1,030.00|640,484|-27.57%|32|2023-05-17|15/03/2023||22.83||17200000000|2023-02-06|15/12/2022||23.03||16360000000
2023-02-04 05:31:02|04314|39891|NS NATP|96.27B|96270000000|526.80|225,094|-42.22%|29|2023-05-29|15/03/2023||6.8||5240000000|2023-02-09|15/12/2022||3.57||5060000000
2023-02-04 05:31:06|04315|18299|NS NALU|143.72B|143720000000|78.55|13,359,790|-32.75%|38|2023-02-10|15/12/2022||0.55||33660000000|2022-11-09|15/09/2022|0.9|0.9|34900000000|34030000000
2023-02-04 05:31:10|04316|946691|NS NAFL|198.42B|198420000000|4,004.00|123,050|-2.87%|27|2023-05-09|15/03/2023||||6160000000|2023-02-07|15/12/2022||19.93||5260000000
2023-02-04 05:31:13|04317|30059|NS NEST|1.83T|1830000000000|19,004.30|53,903|3.81%|39|2023-05-12|15/03/2023||73.05||39120000000|2023-02-16|15/12/2022||63.54||43590000000
2023-02-04 05:31:16|04318|1053096|NS NIPF|143.95B|143950000000|231.15|371,573|-33.35%|25|2023-05-31|15/03/2023||||3840000000|2023-02-03|15/12/2022|3.27||3540000000|3520000000
2023-02-04 05:31:19|04319|18309|NS NMDC|348.16B|348160000000|118.65|7,535,287|9.23%|41|2023-05-25|15/03/2023||||49300000000|2023-02-09|15/12/2022||3.3||37530000000
2023-02-04 05:31:23|04320|18297|NS NTPC|1.61T|1610000000000|165.55|10,556,695|21.15%|39|2023-05-29|15/03/2023||4.96||777137000000|2023-01-28|15/12/2022|4.6|2.55|414110000000|363230000000
2023-02-04 05:31:26|04321|18312|NS OEBO|301.37B|301370000000|825.90|537,404|-13.03%|39|2023-05-12|15/03/2023||9.74||8880000000|2023-02-08|15/12/2022||9.22||8730000000
2023-02-04 05:31:30|04322|18311|NS ONGC|1.82T|1820000000000|144.30|13,666,165|-13.85%|39|2023-05-29|15/03/2023||7.88||432600000000|2023-02-10|15/12/2022||8.92||391410000000
2023-02-04 05:31:34|04323|18313|NS OILI|234.34B|234340000000|216.30|1,008,936|-6.44%|44|2023-05-29|15/03/2023||14.7||56300000000|2023-02-10|15/12/2022||12.03||52760000000
2023-02-04 05:31:36|04324|18325|NS PAGE|444.59B|444590000000|39,815.75|19,628|-6.22%|30|2023-05-25|15/03/2023||142.6||11770000000|2023-02-09|15/12/2022||151.85||12960000000
2023-02-04 05:31:40|04325|18334|NS PLNG|313.5B|313500000000|209.05|1,759,204|1.47%|34|2023-05-10|15/03/2023||6.87||78770000000|2023-01-19|15/12/2022|7.87|5.77|159600000000|146650000000
2023-02-04 05:31:43|04326|18335|NS PFIZ|177.13B|177130000000|3,872.65|13,169|-14.61%|26|2023-02-09|15/12/2022||||6730000000|2022-11-11|15/09/2022|37.1|31.4|6380000000|6380000000
2023-02-04 05:31:46|04327|100258|NS PIIL|460.3B|460300000000|3,028.10|335,575|21.6%|36|2023-05-16|15/03/2023||||17150000000|2023-02-14|15/12/2022||20.65||17040000000
2023-02-04 05:31:49|04328|18337|NS PIDI|1.19T|1190000000000|2,341.55|322,472|-6.46%|30|2023-05-17|15/03/2023||7.6||26880000000|2023-01-24|15/12/2022|6|6.23|29980000000|29840000000
2023-02-04 05:31:57|04329|18339|NS PIRA|209.4B|209400000000|875.80|1,073,115|-36.04%|30|2023-02-08|15/12/2022||||34395000000|2022-11-09|15/09/2022|-83.33||19560000000|30832000000
2023-02-04 05:32:05|04330|1127928|NS POLC|423.52B|423520000000|2,949.15|426,647|18.21%|20|2023-05-31|15/03/2023||22.76||38570000000|2023-02-06|15/12/2022|23.82|22.76|37150000000|37130000000
2023-02-04 05:32:09|04331|18341|NS PWFC|373.57B|373570000000|141.50|8,523,738|16.08%|42|2023-02-13|15/12/2022||||36573000000|2022-11-10|15/09/2022|11.36|8|43940000000|36303000000
2023-02-04 05:32:12|04332|18342|NS PGRD|1.5T|1500000000000|214.85|8,877,995|1.68%|44|2023-05-30|15/03/2023||5.1||221000000|2023-01-31|15/12/2022|5.2|4.88|107460000000|110430000000
2023-02-04 05:32:16|04333|18344|NS PREG|158.9B|158900000000|397.00|325,772|-19.17%|39|2023-05-29|15/03/2023||2.46||23681000000|2023-02-08|15/12/2022||4.67||19110000000
2023-02-04 05:32:20|04334|18346|NS PROC|447.82B|447820000000|13,791.65|5,734|-7.08%|27|2023-05-12|15/03/2023||||9720000000|2023-01-31|15/12/2022|63.91||11370000000|10930000000
2023-02-04 05:32:26|04335|18350|NS PNBK|572.57B|572570000000|51.80|121,945,732|21.6%|39|2023-05-16|15/03/2023||1.5||118500000000|2023-01-30|15/12/2022|0.585|1.42|125170000000|115800000000
2023-02-04 05:32:29|04336|987147|NS RATB|94.37B|94370000000|157.40|13,879,066|2.51%|29|2023-04-20|15/03/2023||||18370000000|2023-02-06|15/12/2022||3.83||17590000000
2023-02-04 05:32:33|04337|18371|NS RECM|312.56B|312560000000|118.80|10,456,295|12.66%|37|2023-01-30|15/12/2022|10.4||97820000000||2022-10-27|15/09/2022|10.4|10.8|40130000000|
2023-02-04 05:32:41|04338|18367|NS RELI||||||39|2023-04-28|15/03/2023||32.09||2408950000000|2023-01-20|15/12/2022|24.89|25.47|2171820000000|2190090000000
2023-02-04 05:32:44|04339|18016|NS SANO|123.18B|123180000000|5,353.60|12,948|-23.52%|29|2023-02-22|15/12/2022||91.8||6850000000|2022-11-03|15/09/2022|56.9|56.87|6920000000|6920000000
2023-02-04 05:32:49|04340|18376|NS SBI|4.86T|4860000000000|544.20|13,475,881|0.76%|39|2023-05-19|15/03/2023||16.57||505200000000|2023-02-06|15/12/2022||14.62||466350000000
2023-02-04 05:32:51|04341|1158869|NS SBIC|727.39B|727390000000|752.95|1,268,474|-14.88%|17|2023-04-24|15/03/2023||5.95||33020000000|2023-02-06|15/12/2022|5.36|5.4|35070000000|33060000000
2023-02-04 05:32:54|04342|1050746|NS SBIL|1.14T|1140000000000|1,138.05|1,279,188|-3.98%|24|2023-04-28|15/03/2023||9.53||222810000000|2023-02-06|15/12/2022|3.04|5.21|191700000000|194260000000
2023-02-04 05:32:57|04343|18383|NS SHCM|881.85B|881850000000|24,320.00|38,508|-1.94%|44|2023-05-22|15/03/2023||188.62||46620000000|2023-02-08|15/12/2022||84.92||41360000000
2023-02-04 05:33:00|04344|18386|NS SHMF|480.22B|480220000000|1,279.05|926,654|1.25%|39|2023-04-27|15/03/2023||36.83||35330000000|2023-01-30|15/12/2022|47.26|35.52|76090000000|36850000000
2023-02-04 05:33:05|04345|18387|NS SIEM|1.08T|1080000000000|3,034.45|416,213|24.44%|39|2023-05-10|15/03/2023||11.50||43880000000|2023-02-08|15/12/2022||9.5||39120000000
2023-02-04 05:33:08|04346|18397|NS SRFL|656.18B|656180000000|2,210.45|571,086|-9.4%|27|2023-05-17|15/03/2023||24.58||39970000000|2023-01-30|15/12/2022|17.2|16.36|34700000000|36880000000
2023-02-04 05:33:12|04347|18399|NS SAIL|355.23B|355230000000|85.95|21,432,929|-17.71%|39|2023-05-31|15/03/2023||2.83||280000000000|2023-02-09|15/12/2022||3.1||258570000000
2023-02-04 05:33:15|04348|18405|NS SUN|2.46T|2460000000000|1,028.15|2,267,871|16.37%|39|2023-05-26|15/03/2023||6.92||113390000000|2023-01-31|15/12/2022|9|8.8|112410000000|111030000000
2023-02-04 05:33:19|04349|18406|NS SUTV|176B|176000000000|445.05|884,366|-13.5%|44|2023-05-26|15/03/2023||5.31||9180000000|2023-02-06|15/12/2022||9.92||8690000000
2023-02-04 05:33:23|04350|958336|NS SYNN|226.39B|226390000000|570.05|474,042|-1.3%|27|2023-04-26|15/03/2023||3.53||9150000000|2023-01-23|15/12/2022|2.7|2.7|7860000000|7860000000
2023-02-04 05:33:26|04351|18417|NS TTCH|247.22B|247220000000|969.75|901,799|0.46%|39|2023-05-03|15/03/2023||||40800000000|2023-02-01|15/12/2022|15.6|22|41480000000|39870000000
2023-02-04 05:33:30|04352|18419|NS TATA|349.3B|349300000000|1,226.50|598,544|-5.91%|38|2023-05-11|15/03/2023||||47010000000|2023-01-23|15/12/2022|13.82||45280000000|45020000000
2023-02-04 05:33:33|04353|18420|NS TCS|12.73T|12730000000000|3,482.30|1,684,362|-8.95%|39|2023-04-12|15/03/2023||31.47||589620000000|2023-01-09|15/12/2022|29.6|30.06|578620000000|573330000000
2023-02-04 05:33:37|04354|18422|NS TACN|674.84B|674840000000|726.60|1,245,472|-1.56%|39|2023-05-04|15/03/2023||4.38||35100000000|2023-02-03|15/12/2022|3.79|3.32|34750000000|34630000000
2023-02-04 05:33:40|04355|18421|NS TTEX|408.7B|408700000000|6,571.15|195,519|-9.91%|26|2023-04-26|15/03/2023||31.27||8430000000|2023-01-24|15/12/2022|31.26|28.26|8180000000|8090000000
2023-02-04 05:33:42|04356|18425|NS TAMO|1.7T|1700000000000|445.45|15,347,480|-11.7%|35|2023-05-30|15/03/2023||1.74||913170000000|2023-01-25|15/12/2022|7.71|1.49|884890000000|834180000000
2023-02-04 05:33:46|04357|18426|NS TTPW|655.36B|655360000000|205.30|9,372,135|-18.81%|39|2023-05-04|15/03/2023||4.51|||2023-02-06|15/12/2022||3.02||142160000000
2023-02-04 05:33:49|04358|18428|NS TISC|1.47T|1470000000000|120.35|48,230,187|3.16%|39|2023-05-17|15/03/2023||2.63||625800000000|2023-02-06|15/12/2022|0.3|2.12|545280000000|556220000000
2023-02-04 05:33:53|04359|18429|NS TEML|889.88B|889880000000|1,012.55|2,213,993|-28.13%|39|2023-05-26|15/03/2023||15.98||137650000000|2023-01-30|15/12/2022|15|14.85|137350000000|135590000000
2023-02-04 05:33:57|04360|18272|NS TRCE|161.41B|161410000000|683.20|527,396|-21.74%|34|2023-05-24|15/03/2023||7.00||20710000000|2023-02-07|15/12/2022||3.24||19030000000
2023-02-04 05:34:00|04361|18433|NS TITN|2.19T|2190000000000|2,463.10|1,053,266|-0.48%|39|2023-05-11|15/03/2023||8.96||87210000000|2023-02-02|15/12/2022|10.7|10.94|108750000000|106390000000
2023-02-04 05:34:03|04362|18435|NS TORP|518.49B|518490000000|1,544.00|221,959|14.67%|39|2023-05-24|15/03/2023||9.82||24970000000|2023-01-25|15/12/2022|8.4|10.25|24910000000|24890000000
2023-02-04 05:34:07|04363|18436|NS TOPO|213.03B|213030000000|440.60|395,678|-18.38%|26|2023-02-07|15/12/2022||||59560000000|2022-11-10|15/09/2022|10.05|9|67030000000|67030000000
2023-02-04 05:34:10|04364|18437|NS TREN|439.38B|439380000000|1,236.10|655,836|14.11%|32|2023-05-26|15/03/2023||3.3||18690000000|2023-02-08|15/12/2022||3.74||19510000000
2023-02-04 05:34:13|04365|18442|NS TVSM|492.33B|492330000000|1,035.30|2,062,786|57.52%|44|2023-04-26|15/03/2023||8.09||67180000000|2023-01-24|15/12/2022|7.4|7.18|65450000000|63010000000
2023-02-04 05:34:16|04366|18445|NS ULTC|2.07T|2070000000000|7,189.20|383,890|-2.52%|39|2023-04-26|15/03/2023||55.68||181740000000|2023-01-21|15/12/2022|36.7|36.2|155000000000|151210000000
2023-02-04 05:34:20|04367|18447|NS UNBK|508.51B|508510000000|74.25|31,610,128|54.85%|44|2023-05-11|15/03/2023||||127700000000|2023-01-20|15/12/2022|3.1|3.1|118990000000|120900000000
2023-02-04 05:34:23|04368|18449|NS UBBW|418.86B|418860000000|1,583.80|197,556|-4.41%|34|2023-05-24|15/03/2023||7.1||18670000000|2023-02-09|15/12/2022||3.87||16690000000
2023-02-04 05:34:26|04369|18451|NS UNSP|546.88B|546880000000|769.65|1,123,589|-13.3%|41|2023-05-31|15/03/2023||3.6||22890000000|2023-01-25|15/12/2022|1.5|3.45|27810000000|27150000000
2023-02-04 05:34:31|04370|18450|NS UPLL|536.42B|536420000000|713.75|2,030,546|-7.72%|39|2023-04-28|15/03/2023||24.61||176270000000|2023-01-31|15/12/2022|13.52|14.36|136790000000|129980000000
2023-02-04 05:34:34|04371|993204|NS VARB|741.56B|741560000000|1,154.90|2,279,951|83.18%|26|2023-05-11|15/03/2023||||45610000000|2023-02-03|15/12/2022||1||21700000000
2023-02-04 05:34:40|04372|18377|NS VDAN|1.17T|1170000000000|314.30|11,335,223|-8.98%|39|2023-05-10|15/03/2023||||337700000000|2023-01-26|15/12/2022|6.6|3.25|336910000000|338600000000
2023-02-04 05:34:47|04373|18200|NS VODA|221.62B|221620000000|6.85|98,298,500|-39.65%|39|2023-05-11|15/03/2023||-1.68||109580000000|2023-02-13|15/12/2022||-1.97||107370000000
2023-02-04 05:34:54|04374|18462|NS VOLT|268.86B|268860000000|813.00|1,102,993|-33.38%|39|2023-05-11|15/03/2023||6.23||28820000000|2023-02-09|15/12/2022||3.17||19130000000
2023-02-04 05:34:57|04375|18466|NS WHIR|160.05B|160050000000|1,260.80|115,896|-30.38%|27|2023-05-25|15/03/2023||9.4||21080000000|2023-02-01|15/12/2022|1.9|5.2|13030000000|16350000000
2023-02-04 05:35:00|04376|18467|NS WIPR|2.23T|2230000000000|407.90|5,112,123|-29.46%|34|2023-04-27|15/03/2023||5.65||235630000000|2023-01-13|15/12/2022|5.56|5.3|232290000000|234310000000
2023-02-04 05:35:04|04377|18470|NS YESB|473.01B|473010000000|16.45|268,097,406|22.3%|44|2023-04-28|15/03/2023||0.235||35190000000|2023-01-22|15/12/2022|0.02|0.14|31140000000|30780000000
2023-02-04 05:35:10|04378|18471|NS ZEE|212.27B|212270000000|220.50|5,208,917|-23.3%|39|2023-05-11|15/03/2023||2.86||21750000000|2023-02-06|15/12/2022||2.04||21200000000
2023-02-04 05:35:14|04379|946102|TYO 2670|577.77B|577770000000|7,010.0|207,227|37.45%|33|2023-04-12|15/02/2023||65.22||70840000000|2023-01-11|15/11/2022|89.52|64.21|72380000000|67730000000
2023-02-04 05:35:17|04380|946298|TYO 8572||||||33|2023-05-11|15/03/2023||||67350000000|2023-01-31|15/12/2022|7.22||68990000000|67720000000
2023-02-04 05:35:21|04381|946144|TYO 4401|215.58B|215580000000|2,107.0|200,000|-17.05%|33|2023-05-11|15/03/2023||||116310000000|2023-02-10|15/12/2022||||105250000000
2023-02-04 05:35:24|04382|44296|TYO 6857|1.82T|1820000000000|9,910.0|1,990,011|5.09%|38|2023-04-27|15/03/2023||157.24||132540000000|2023-01-31|15/12/2022|155.49|168.58|137990000000|135090000000
2023-02-04 05:35:28|04383|44267|TYO 8267|2.22T|2220000000000|2,595.5|1,605,650|-2.46%|38|2023-04-12|15/02/2023||16.62||2258210000000|2023-01-13|15/11/2022|-25.25|2.84|2234600000000|2234600000000
2023-02-04 05:35:31|04384|946297|TYO 8570|278.45B|278450000000|1,292.0|403,705|5.3%|35|2023-05-11|15/02/2023||31.68||115820000000|2023-01-12|15/11/2022|19.38|32.92|109570000000|110020000000
2023-02-04 05:35:35|04385|946310|TYO 8905|410.73B|410730000000|1,805.0|634,911|8.41%|33|2023-04-12|15/02/2023||45.95||116580000000|2023-01-12|15/11/2022|14.53|21.49|100500000000|84410000000
2023-02-04 05:35:39|04386|44240|TYO 5201|1.03T|1030000000000|4,655.0|1,195,081|-10.48%|26|2023-02-08|15/12/2022||97.3||504600000000|2022-11-02|15/09/2022|124.3|116.7|520510000000|500760000000
2023-02-04 05:35:42|04387|949910|TYO 4206|191.89B|191890000000|3,010.0|80,931|-4.75%|33|2023-04-27|15/03/2023||||63250000000|2023-01-31|15/12/2022|||58300000000|58300000000
2023-02-04 05:35:46|04388|952959|TYO 9627|190.05B|190050000000|5,380.0|103,860|-9.27%|32|2023-03-03|15/01/2023||89.57||94280000000|2022-12-02|15/10/2022|59.77|75.05|89730000000|90210000000
2023-02-04 05:35:52|04389|946132|TYO 4088|351.52B|351520000000|1,550.0|469,973|-13.02%|33|2023-05-12|15/03/2023||||265570000000|2023-02-08|15/12/2022||||261200000000
2023-02-04 05:35:55|04390|946246|TYO 7259|982.41B|982410000000|3,655.0|694,244|-18.96%|33|2023-04-28|15/03/2023||203.7||1186300000000|2023-02-03|15/12/2022|-30.83|166.12|1104520000000|1131610000000
2023-02-04 05:35:58|04391|44209|TYO 2802|2.13T|2130000000000|3,997.0|2,030,685|21.82%|38|2023-05-11|15/03/2023||19.21||343580000000|2023-01-31|15/12/2022|54.93|51.92|366870000000|352860000000
2023-02-04 05:36:03|04392|946105|TYO 2784|317.52B|317520000000|1,569.0|587,934|-6.72%|33|2023-05-12|15/03/2023||||630780000000|2023-02-07|15/12/2022||||691600000000
2023-02-04 05:36:07|04393|44281|TYO 6770|287.67B|287670000000|1,403.0|1,855,861|10.56%|38|2023-04-27|15/03/2023||22.35||205540000000|2023-01-31|15/12/2022|17.98|58.21|246330000000|237490000000
2023-02-04 05:36:11|04394|44146|TYO 6113|394.24B|394240000000|1,135.0|1,094,547|2.9%|39|2023-05-11|15/03/2023||||102440000000|2023-02-09|15/12/2022||||84970000000
2023-02-04 05:36:25|04395|952375|TYO 6436|173.14B|173140000000|2,381.0|128,305|7.64%|32|2023-04-26|15/03/2023||||38800000000|2023-02-01|15/12/2022|35.28||31810000000|29700000000
2023-02-04 05:36:28|04396|44248|TYO 9202|1.35T|1350000000000|2,879.5|2,763,656|13.7%|38|2023-04-28|15/03/2023||5.33||469250000000|2023-02-02|15/12/2022|91.55|54.87|467940000000|467110000000
2023-02-04 05:36:31|04397|946220|TYO 6754|160.37B|160370000000|1,224.0|931,147|-23.69%|33|2023-04-27|15/03/2023||34.75||31040000000|2023-01-30|15/12/2022|8.7|29.3|27720000000|28270000000
2023-02-04 05:36:34|04398|44282|TYO 8304|298.49B|298490000000|2,557.0|1,581,666|-6.1%|39|2023-05-17|15/03/2023||57.3|||2023-02-03|15/12/2022|2.75|63.9|30920000000|22500000000
2023-02-04 05:36:38|04399|951876|TYO 2815|137.91B|137910000000|4,325.0|76,829|-28.51%|32|2023-05-12|15/03/2023||73.78||14200000000|2023-02-08|15/12/2022||76.92||15300000000
2023-02-04 05:36:41|04400|952550|TYO 7476|217.85B|217850000000|6,020.0|57,308|-1.47%|32|2023-05-12|15/03/2023||||26580000000|2023-01-31|15/12/2022|57.62||23320000000|22640000000
2023-02-04 05:36:50|04401|44184|TYO 2502|2.19T|2190000000000|4,324.0|1,375,663|-9.73%|38|2023-05-11|15/03/2023||32.76||639530000000|2023-02-14|15/12/2022||70.87||637560000000
2023-02-04 05:36:53|04402|992296|TYO 7747|617.68B|617680000000|2,277.0|936,505|16.53%|27|2023-05-18|15/03/2023||15.2||23190000000|2023-02-14|15/12/2022||15.2||22790000000
2023-02-04 05:36:57|04403|44274|TYO 3407|1.34T|1340000000000|964.1|3,899,987|-14.45%|38|2023-05-12|15/03/2023||25.14||699010000000|2023-02-08|15/12/2022||23.08||700360000000
2023-02-04 05:37:03|04404|946263|TYO 7936|583.39B|583390000000|3,190.0|867,973|24.41%|31|2023-05-10|15/03/2023||||116300000000|2023-02-10|15/12/2022||-9.54||118770000000
2023-02-04 05:37:07|04405|44160|TYO 4503||||||38|2023-04-27|15/03/2023||27.73||377590000000|2023-02-06|15/12/2022||39.48||391130000000
2023-02-04 05:37:10|04406|953004|TYO 9832|109.99B|109990000000|1,416.0|171,979|1%|31|2023-01-31|15/12/2022|49.89||71050000000||2022-10-31|15/09/2022|17.89||54240000000|
2023-02-04 05:37:14|04407|946226|TYO 6845|484.84B|484840000000|3,645.0|305,905|-16.59%|33|2023-05-12|15/03/2023||74.36||85070000000|2023-02-07|15/12/2022||41.41||69840000000
2023-02-04 05:37:20|04408|946262|TYO 7832|1.91T|1910000000000|8,696.0|768,661|3.25%|33|2023-05-10|15/03/2023||46.88||230850000000|2023-02-07|15/12/2022||121.48||259250000000
2023-02-04 05:37:23|04409|987115|TYO 6532|832.54B|832540000000|5,460.0|1,365,835|35.48%|26|2023-04-14|15/02/2023||38.37||20530000000|2023-01-13|15/11/2022|38.41|36.52|19930000000|19550000000
2023-02-04 05:37:26|04410|991446|TYO 2412||||||27|2023-05-08|15/03/2023||||12120000000|2023-01-31|15/12/2022|13.14||10790000000|10400000000
2023-02-04 05:37:33|04411|946340|TYO 9783|186.61B|186610000000|1,939.0|401,394|-15.92%|33|2023-05-09|15/03/2023||||102990000000|2023-02-08|15/12/2022||||106830000000
2023-02-04 05:37:37|04412|44235|TYO 5108|3.31T|3310000000000|4,800.0|1,620,990|-7.12%|35|2023-05-11|15/03/2023||90.54||986000000000|2023-02-16|15/12/2022||125.55||1070160000000
2023-02-04 05:37:44|04413|946206|TYO 6448|502.12B|502120000000|1,973.0|930,082|-9.87%|33|2023-05-10|15/03/2023||10.7||207430000000|2023-02-07|15/12/2022||58||212500000000
2023-02-04 05:37:48|04414|949900|TYO 2229|359.81B|359810000000|2,820.0|510,669|17.3%|33|2023-05-12|15/03/2023||17.82||67050000000|2023-02-06|15/12/2022||36.41||73100000000
2023-02-04 05:37:51|04415|44187|TYO 7751|2.93T|2930000000000|2,884.0|3,694,819|2.94%|27|2023-04-26|15/03/2023||52.6||960410000000|2023-01-30|15/12/2022|77.8|80.47|1157200000000|1162550000000
2023-02-04 05:37:54|04416|946272|TYO 8060|390.97B|390970000000|3,025.0|121,416|23.82%|33|2023-04-25|15/03/2023||76.75||153950000000|2023-01-27|15/12/2022|68.5|66.45|160080000000|166910000000
2023-02-04 05:38:04|04417|946338|TYO 9697|885.59B|885590000000|4,255.0|745,127|54.11%|33|2023-05-09|15/03/2023||57.03||42090000000|2023-01-30|15/12/2022|35.73|40.93|30600000000|31420000000
2023-02-04 05:38:06|04418|44306|TYO 6952|316.01B|316010000000|1,326.0|938,195|-4.54%|27|2023-05-10|15/03/2023||14.2||66170000000|2023-02-02|15/12/2022|16.47|24.3|67880000000|73830000000
2023-02-04 05:38:10|04419|44218|TYO 9022|3.03T|3030000000000|15,385.0|555,373|2.19%|38|2023-04-27|15/03/2023||108.43||387170000000|2023-01-30|15/12/2022|425.36|302.77|385010000000|387240000000
2023-02-04 05:38:13|04420|952820|TYO 8439|547.07B|547070000000|4,470.0|120,529|-23.06%|31|2023-02-07|15/12/2022|||||2022-11-07|15/09/2022|108.15||311340000000|
2023-02-04 05:38:22|04421|44307|TYO 8331||||||38|2023-02-08|15/12/2022|||||2022-11-07|15/09/2022|25.01||71060000000|44757000000
2023-02-04 05:38:25|04422|44283|TYO 9502|1.04T|1040000000000|1,380.0|2,393,008|20.73%|27|2023-04-28|15/03/2023||-27.4||1209680000000|2023-01-30|15/12/2022|6.86|-62.85|1034810000000|1053770000000
2023-02-04 05:38:33|04423|44175|TYO 4519|5.54T|5540000000000|3,377.0|2,144,048|-11.2%|28|2023-04-27|15/03/2023||38.31||226700000000|2023-02-02|15/12/2022|62.29|59.82|438500000000|396330000000
2023-02-04 05:38:37|04424|946330|TYO 9504|244.25B|244250000000|680.0|2,065,524|-21.3%|27|2023-04-28|15/03/2023||11.8||437570000000|2023-01-31|15/12/2022|-307.33|9.7|430110000000|406800000000
2023-02-04 05:38:40|04425|946097|TYO 2579|239.42B|239420000000|1,335.0|526,977|-3.33%|33|2023-05-11|15/03/2023||-15.89||178200000000|2023-02-09|15/12/2022||-15.9||199760000000
2023-02-04 05:38:44|04426|952591|TYO 7616|158.32B|158320000000|1,827.0|211,792|8.11%|31|2023-02-09|15/12/2022|||||2022-11-09|15/09/2022|-26.61||53370000000|
2023-02-04 05:38:48|04427|44124|TYO 1721|291.1B|291100000000|2,395.0|412,435|-12.24%|38|2023-05-09|15/03/2023||||201580000000|2023-02-10|15/12/2022||||136070000000
2023-02-04 05:38:52|04428|976159|TYO 7186|650.31B|650310000000|549.0|5,918,652|13.9%|28|2023-02-03|15/12/2022|13.87||78560000000|51840000000|2022-11-11|15/09/2022|10.17||77970000000|54368000000
2023-02-04 05:38:56|04429|962543|TYO 5021|299.34B|299340000000|3,510.0|525,373|48.41%|28|2023-05-11|15/03/2023||136.6||858410000000|2023-02-09|15/12/2022||132.7||797550000000
2023-02-04 05:39:00|04430|949906|TYO 3349|497.36B|497360000000|12,580.0|220,034|-10.59%|32|2023-04-10|15/02/2023||140.09||205370000000|2023-01-13|15/11/2022|121.66|132.11|197890000000|197630000000
2023-02-04 05:39:04|04431|44262|TYO 8253|264.51B|264510000000|1,690.0|590,982|28.91%|39|2023-05-12|15/03/2023||27.84||81660000000|2023-02-09|15/12/2022||67.71||82720000000
2023-02-04 05:39:07|04432|952146|TYO 4751|614.2B|614200000000|1,216.0|4,263,260|-14.67%|32|2023-04-26|15/03/2023||20.05||195110000000|2023-01-25|15/12/2022|-9.88|-9.17|167580000000|176440000000
2023-02-04 05:39:11|04433|44207|TYO 7912|802.29B|802290000000|3,030.0|759,265|10.95%|38|2023-05-12|15/03/2023||||356600000000|2023-02-09|15/12/2022||||349500000000
2023-02-04 05:39:15|04434|44138|TYO 8750|3.01T|3010000000000|2,985.5|4,372,427|13.82%|39|2023-05-17|15/03/2023||60.57||2086000000000|2023-02-14|15/12/2022||60.57||1906500000000
2023-02-04 05:39:19|04435|946137|TYO 4202|254.43B|254430000000|885.0|973,681|0.8%|33|2023-05-10|15/03/2023||32.32||147000000000|2023-02-02|15/12/2022|25.1|36.06|138280000000|146250000000
2023-02-04 05:39:22|04436|946177|TYO 5471|204.39B|204390000000|4,795.0|169,463|10.1%|33|2023-04-28|15/03/2023||||147510000000|2023-01-30|15/12/2022|232.07||152870000000|143400000000
2023-02-04 05:39:26|04437|946202|TYO 6383|904.8B|904800000000|7,180.0|512,647|-6.99%|33|2023-05-12|15/03/2023||102.23||153870000000|2023-02-09|15/12/2022||90.38||151070000000
2023-02-04 05:39:32|04438|44190|TYO 4568|7.81T|7810000000000|4,061.0|3,551,311|66.91%|38|2023-04-26|15/03/2023||-1.75||305870000000|2023-01-31|15/12/2022|14.81|19.83|340480000000|344130000000
2023-02-04 05:39:35|04439|976160|TYO 7458|211.27B|211270000000|3,875.0|72,561|17.96%|29|2023-05-15|15/03/2023||34.32||27920000000|2023-02-08|15/12/2022||53.6||31720000000
2023-02-04 05:39:40|04440|44181|TYO 6367|6.7T|6700000000000|22,870.0|782,156|0.75%|38|2023-05-10|15/03/2023||143.05||917750000000|2023-02-07|15/12/2022||208.24||925570000000
2023-02-04 05:39:44|04441|44182|TYO 7735|489.75B|489750000000|10,320.0|572,900|-9.47%|38|2023-05-09|15/03/2023||235.23||125250000000|2023-01-31|15/12/2022|256.04|271.15|116840000000|115840000000
2023-02-04 05:39:47|04442|952021|TYO 3880|164.72B|164720000000|991.0|419,148|-47.54%|32|2023-05-12|15/03/2023||||184560000000|2023-02-10|15/12/2022||||170190000000
2023-02-04 05:39:50|04443|946085|TYO 1878|839.21B|839210000000|12,360.0|228,739|-5.43%|33|2023-04-28|15/03/2023||256.12||425170000000|2023-01-30|15/12/2022|246.27|268.62|406490000000|409010000000
2023-02-04 05:39:54|04444|44149|TYO 1925|2T|2000000000000|3,050.0|1,502,973|-10.11%|39|2023-05-11|15/03/2023||111.89||1404480000000|2023-02-10|15/12/2022||92.54||1111070000000
2023-02-04 05:39:58|04445|44332|TYO 8601|884.75B|884750000000|610.0|4,557,444|-13.66%|38|2023-04-28|15/03/2023||||111800000000|2023-01-30|15/12/2022|10.51||233040000000|122600000000
2023-02-04 05:40:01|04446|946114|TYO 3107|181.84B|181840000000|1,946.0|186,502|20.94%|33|2023-05-11|15/03/2023||||257750000000|2023-02-08|15/12/2022||||223000000000
2023-02-04 05:40:05|04447|102045|TYO 2432|198.29B|198290000000|1,781.0|445,916|1.66%|27|2023-05-11|15/03/2023||7.94||33810000000|2023-02-08|15/12/2022||11.3||31480000000
2023-02-04 05:40:08|04448|44110|TYO 4061|230.41B|230410000000|2,675.0|476,474|-33.79%|39|2023-05-10|15/03/2023||-55.98||110760000000|2023-02-07|15/12/2022||81.18||116010000000
2023-02-04 05:40:12|04449|44301|TYO 6902|5.33T|5330000000000|7,145.0|1,454,511|-18.26%|38|2023-04-28|15/03/2023||218.95||1671830000000|2023-02-03|15/12/2022|121.93|140.45|1615570000000|1632170000000
2023-02-04 05:40:16|04450|44145|TYO 4324|1.08T|1080000000000|4,085.0|817,798|-2.51%|37|2023-05-16|15/03/2023||||307200000000|2023-02-14|15/12/2022||||358340000000
2023-02-04 05:40:18|04451|946157|TYO 4631|226.79B|226790000000|2,392.0|290,108|-20.03%|29|2023-05-17|15/03/2023||||289300000000|2023-02-14|15/12/2022||||287350000000
2023-02-04 05:40:22|04452|946194|TYO 6146|1.45T|1450000000000|40,350.0|214,081|25.31%|33|2023-05-10|15/03/2023||559.7||72030000000|2023-01-24|15/12/2022|458.35|526.5|65840000000|69390000000
2023-02-04 05:40:25|04453|946193|TYO 6141||||||30|2023-02-08|15/12/2022||||142530000000|2022-11-07|15/09/2022|38.54||114830000000|113700000000
2023-02-04 05:40:29|04454|44111|TYO 5714|260.99B|260990000000|4,390.0|298,387|-14.92%|39|2023-05-12|15/03/2023||167.91||188970000000|2023-02-10|15/12/2022||171.87||186500000000
2023-02-04 05:40:32|04455|952120|TYO 4665|142.63B|142630000000|2,913.0|78,566|5.05%|32|2023-05-17|15/03/2023||2||40500000000|2023-02-09|15/12/2022||58.6||45890000000
2023-02-04 05:40:38|04456|44208|TYO 9020|2.6T|2600000000000|6,901.0|1,233,910|-0.33%|38|2023-04-28|15/03/2023||-66.41||639280000000|2023-01-31|15/12/2022|120.8|172.17|612010000000|668430000000
2023-02-04 05:40:42|04457|44171|TYO 6361|495.27B|495270000000|5,380.0|393,929|-4.44%|27|2023-05-16|15/03/2023||||178050000000|2023-02-14|15/12/2022||||194730000000
2023-02-04 05:40:47|04458|44180|TYO 4523|2.26T|2260000000000|7,869.0|2,621,565|35.86%|38|2023-05-10|15/03/2023||77.44||192290000000|2023-02-06|15/12/2022||29.59||198150000000
2023-02-04 05:40:51|04459|946335|TYO 9513|387.67B|387670000000|2,127.0|801,140|15.16%|33|2023-04-28|15/03/2023||105.35||495870000000|2023-01-31|15/12/2022|287.9|100.75|561760000000|360630000000
2023-02-04 05:40:54|04460|44225|TYO 5020|1.37T|1370000000000|452.6|15,687,010|-2.29%|38|2023-05-12|15/03/2023||1.1||4035280000000|2023-02-10|15/12/2022||11.3||3562670000000
2023-02-04 05:40:59|04461|951790|TYO 2206|222.57B|222570000000|3,505.0|136,569|-7.03%|31|2023-05-15|15/12/2022||-5.39||76820000000|2022-11-04|15/09/2022|89.03|58.64|86790000000|85220000000
2023-02-04 05:41:04|04462|952167|TYO 4921|310.53B|310530000000|2,572.0|477,356|-14.83%|32|2023-04-27|15/03/2023||17.62||26580000000|2023-02-07|15/12/2022||16.42||29360000000
2023-02-04 05:41:07|04463|44311|TYO 6954|4.4T|4400000000000|22,995.0|673,860|1.61%|27|2023-04-27|15/03/2023||194.01||202740000000|2023-01-27|15/12/2022|238.74|209.22|219990000000|206680000000
2023-02-04 05:41:11|04464|44328|TYO 9983|8.21T|8210000000000|80,610.0|654,608|28.26%|38|2023-04-13|15/02/2023||587.91||683670000000|2023-01-12|15/11/2022|832.47|859.43|716390000000|717010000000
2023-02-04 05:41:20|04465|998064|TYO 3563|337.65B|337650000000|2,935.0|2,691,700|-14.56%|26|2023-05-12|15/03/2023||||78200000000|2023-02-07|15/12/2022||||69500000000
2023-02-04 05:41:23|04466|952653|TYO 7947|303.66B|303660000000|3,685.0|119,947|9.35%|32|2023-05-10|15/03/2023||29.61||49830000000|2023-01-31|15/12/2022|69.39|56.32|60250000000|58920000000
2023-02-04 05:41:28|04467|44221|TYO 6504|735.6B|735600000000|5,180.0|670,563|-15.91%|38|2023-04-27|15/03/2023||190.98||303250000000|2023-01-26|15/12/2022|60.92|84.94|243640000000|237930000000
2023-02-04 05:41:31|04468|952306|TYO 6134|208.84B|208840000000|2,170.0|286,652|-13.89%|32|2023-05-11|15/03/2023||57.57||40550000000|2023-02-09|15/12/2022||54.64||41330000000
2023-02-04 05:41:34|04469|946161|TYO 4676|234.18B|234180000000|1,055.0|453,718|-9.83%|33|2023-05-11|15/03/2023||||135100000000|2023-02-07|15/12/2022||||149600000000
2023-02-04 05:41:40|04470|946100|TYO 2607|172.96B|172960000000|2,014.0|163,898|-13.97%|33|2023-05-09|15/03/2023||41.67||135550000000|2023-02-08|15/12/2022||30.28||139800000000
2023-02-04 05:41:43|04471|44205|TYO 4901||||||38|2023-05-10|15/03/2023||138.78||703430000000|2023-02-08|15/12/2022||141.8||719060000000
2023-02-04 05:41:46|04472|952365|TYO 6406|241.69B|241690000000|3,080.0|137,374|14.46%|32|2023-05-12|15/03/2023||||52800000000|2023-02-08|15/12/2022||||53700000000
2023-02-04 05:41:49|04473|44246|TYO 6702|3.57T|3570000000000|18,470.0|586,845|16.31%|38|2023-04-28|15/03/2023||588.61||1084780000000|2023-01-31|15/12/2022|209.23|285.99|931420000000|918130000000
2023-02-04 05:41:53|04474|946221|TYO 6755|380.61B|380610000000|3,635.0|295,268|51.02%|33|2023-04-26|15/03/2023||59.29||112500000000|2023-01-25|15/12/2022|-26.39|31.14|73790000000|87280000000
2023-02-04 05:41:56|04475|44317|TYO 8354|543.97B|543970000000|2,904.0|1,033,313|27.09%|38|2023-01-31|15/12/2022|10.3||94210000000||2022-11-11|15/09/2022|73.1||78970000000|
2023-02-04 05:41:59|04476|44121|TYO 5801|173.88B|173880000000|2,467.0|346,985|5.29%|39|2023-05-10|15/03/2023||55.07||267090000000|2023-02-07|15/12/2022||53.2||258420000000
2023-02-04 05:42:03|04477|952380|TYO 6457||||||32|2023-05-11|15/03/2023||||77980000000|2023-02-08|15/12/2022||||61350000000
2023-02-04 05:42:06|04478|946328|TYO 9449|277.48B|277480000000|2,606.0|286,189|4.45%|33|2023-05-11|15/03/2023||||58540000000|2023-02-13|15/12/2022||42.62||58620000000
2023-02-04 05:42:09|04479|952010|TYO 3769|922.24B|922240000000|12,140.0|247,187|20.56%|32|2023-05-11|15/03/2023||45.27||14920000000|2023-02-13|15/12/2022||43.23||14760000000
2023-02-04 05:42:16|04480|952717|TYO 8111|446.18B|446180000000|9,900.0|123,510|60.45%|32|2023-05-12|15/03/2023||||26620000000|2023-02-07|15/12/2022||||40320000000
2023-02-04 05:42:20|04481|44236|TYO 6674|180.7B|180700000000|2,241.0|346,932|-5.76%|38|2023-05-09|15/03/2023||80.8||145190000000|2023-02-07|15/12/2022||63.8||137050000000
2023-02-04 05:42:23|04482|976126|SG 3765|130B|130000000000|2,148.0|214,248|-11.71%|28|2023-02-14|15/12/2022||||23130000000|2022-11-14|15/09/2022|68.69||25840000000|25960000000
2023-02-04 05:42:26|04483|946287|TYO 8359|263.87B|263870000000|548.0|1,998,371|28.64%|33|2023-04-28|15/03/2023|||||2023-02-03|15/12/2022|17.28||60040000000|
2023-02-04 05:42:30|04484|949901|TYO 2433|522.79B|522790000000|1,409.0|888,384|-20.53%|33|2023-05-12|15/03/2023||||295450000000|2023-02-09|15/12/2022||||224010000000
2023-02-04 05:42:33|04485|946233|TYO 6965|1.08T|1080000000000|6,990.0|343,719|20.93%|33|2023-05-08|15/03/2023||68.8||59970000000|2023-02-09|15/12/2022||67.9||55430000000
2023-02-04 05:42:40|04486|946315|TYO 9042|928.91B|928910000000|3,855.0|445,534|12.88%|33|2023-05-12|15/03/2023||||256800000000|2023-02-01|15/12/2022|83.02||249280000000|231700000000
2023-02-04 05:42:43|04487|969277|TYO 1808|402.6B|402600000000|1,468.0|823,966|0.69%|27|2023-05-12|15/03/2023||76.88||308980000000|2023-02-09|15/12/2022||46.55||203700000000
2023-02-04 05:42:46|04488|946327|TYO 9435|840.24B|840240000000|18,830.0|75,229|36.55%|33|2023-05-19|15/03/2023||966.9||164300000000|2023-02-14|15/12/2022||251.32||152940000000
2023-02-04 05:42:50|04489|44142|TYO 7205|312.84B|312840000000|541.0|2,691,729|-49.34%|38|2023-04-27|15/03/2023||-47.64||411350000000|2023-02-02|15/12/2022|-47.38|9.3|377020000000|366520000000
2023-02-04 05:42:53|04490|946290|TYO 7337|206.07B|206070000000|667.0|823,763|-2.06%|32|2023-02-06|15/12/2022|||||2022-11-11|15/09/2022|3.58||38560000000|
2023-02-04 05:42:57|04491|946224|TYO 6806|566.97B|566970000000|16,460.0|105,831|-1.97%|33|2023-05-09|15/03/2023||210.66||45880000000|2023-02-01|15/12/2022|249.91|278.79|47460000000|47940000000
2023-02-04 05:43:00|04492|946148|TYO 4530|309.65B|309650000000|3,915.0|150,876|6.97%|33|2023-04-06|15/02/2023|||||2023-01-12|15/11/2022|37.88||32260000000|
2023-02-04 05:43:04|04493|44206|TYO 6501|6.46T|6460000000000|6,906.0|2,377,003|18.01%|38|2023-04-28|15/03/2023||262.73||2523380000000|2023-02-01|15/12/2022|126.98|208.64|2692020000000|2498240000000
2023-02-04 05:43:10|04494|44161|TYO 6305|621.15B|621150000000|2,934.0|569,487|-2.85%|37|2023-04-26|15/03/2023||59.3||292640000000|2023-01-27|15/12/2022|34.68|70.5|323850000000|302320000000
2023-02-04 05:43:13|04495|946180|TYO 5486|930.78B|930780000000|2,177.0|1,406,160|4.21%|32|2023-01-30|15/12/2022||||223000000000|2022-10-26|15/09/2022|33.26||291900000000|427000000000
2023-02-04 05:43:17|04496|946319|TYO 9086|744.89B|744890000000|8,890.0|190,461|63.72%|33|2023-04-27|15/03/2023||53.94||166170000000|2023-01-30|15/12/2022|59.01|77.67|205930000000|200800000000
2023-02-04 05:43:21|04497|946334|TYO 9509|95.68B|95680000000|463.0|707,285|-7.77%|33|2023-04-27|15/03/2023||-100.8||328970000000|2023-01-26|15/12/2022|-96.2|-201.1|236990000000|243000000000
2023-02-04 05:43:24|04498|946289|TYO 8377||||||32|2023-01-31|15/12/2022|36.88||42840000000||2022-11-11|15/09/2022|23.5||46050000000|
2023-02-04 05:43:28|04499|946331|TYO 9505|108.34B|108340000000|518.0|613,885|-3%|33|2023-04-26|15/03/2023||-78.4||218600000000|2023-01-30|15/12/2022|-180.04|-43.3|205250000000|226500000000
2023-02-04 05:43:31|04500|44157|TYO 7267|5.36T|5360000000000|3,198.0|4,297,439|-7.3%|34|2023-05-12|15/03/2023||118.67||4623290000000|2023-02-10|15/12/2022||132.53||4473470000000
2023-02-04 05:43:37|04501|946228|TYO 6856||||||33|2023-05-11|15/03/2023||||53240000000|2023-02-14|15/12/2022||137.3||78890000000
2023-02-04 05:43:40|04502|952386|TYO 6465|658.39B|658390000000|4,575.0|258,848|7.14%|32|2023-05-10|15/03/2023||||79000000000|2023-02-10|15/12/2022||-2.51||72720000000
2023-02-04 05:43:44|04503|946107|TYO 2810|263.06B|263060000000|2,702.0|196,500|-8.16%|33|2023-05-11|15/03/2023||14.45||68500000000|2023-02-03|15/12/2022|62.51|54.22|71990000000|71500000000
2023-02-04 05:43:49|04504|946261|TYO 7741|5.08T|5080000000000|14,245.0|1,092,039|-5.91%|33|2023-05-08|15/03/2023||119.23||182180000000|2023-01-31|15/12/2022|86.34|99.8|173530000000|174580000000
2023-02-04 05:43:54|04505|946151|TYO 4544|153.82B|153820000000|2,710.0|215,290|-8.54%|33|2023-05-11|15/03/2023||||60040000000|2023-02-08|15/12/2022||||63030000000
2023-02-04 05:43:58|04506|946111|TYO 3003|807.91B|807910000000|1,061.0|2,000,550|-1.49%|33|2023-04-28|15/03/2023|||||2023-01-30|15/12/2022|40.1|44.9|124220000000|134720000000
2023-02-04 05:44:01|04507|946131|TYO 4062|720.59B|720590000000|5,160.0|1,200,968|-16.64%|33|2023-04-27|15/03/2023||64.43||111590000000|2023-02-02|15/12/2022|87.67|95.36|103100000000|110450000000
2023-02-04 05:44:05|04508|946169|TYO 5019|915.87B|915870000000|3,080.0|939,732|2.33%|33|2023-05-16|15/03/2023||57.6||2530010000000|2023-02-14|15/12/2022||152.4||2187070000000
2023-02-04 05:44:08|04509|44122|TYO 7013|577.83B|577830000000|3,830.0|1,574,121|62.98%|38|2023-05-09|15/03/2023||118.8||422230000000|2023-02-07|15/12/2022||101.2||335400000000
2023-02-04 05:44:12|04510|946117|TYO 3291|596.58B|596580000000|2,112.0|408,145|-12.94%|33|2023-05-16|15/03/2023||96.2||413300000000|2023-02-09|15/12/2022||57.4||369120000000
2023-02-04 05:44:15|04511|976103|TYO 2492|97.62B|97620000000|427.0|989,252|-35.4%|29|2023-04-28|15/03/2023||||2990000000|2023-02-14|15/12/2022||0.0693||3020000000
2023-02-04 05:44:18|04512|1177847|TYO 5076|259.33B|259330000000|1,017.00|622,371|-3.97%|8|2023-05-12|15/03/2023||||210570000000|2023-02-13|15/12/2022||||187970000000
2023-02-04 05:44:22|04513|44119|TYO 1605|1.79T|1790000000000|1,373.0|7,413,790|19.6%|38|2023-05-11|15/03/2023||102.6||680400000000|2023-02-09|15/12/2022||106.9||637510000000
2023-02-04 05:44:26|04514|946125|TYO 3774|427.17B|427170000000|2,363.0|445,752|22.44%|33|2023-05-12|15/03/2023||||68040000000|2023-02-08|15/12/2022||||63860000000
2023-02-04 05:44:29|04515|44229|TYO 3099|512.36B|512360000000|1,349.0|2,899,577|42.9%|39|2023-05-10|15/03/2023||27.62||133020000000|2023-02-03|15/12/2022|30.91|17.57|144320000000|150030000000
2023-02-04 05:44:32|04516|44132|TYO 7202|1.22T|1220000000000|1,574.0|2,445,753|5.71%|39|2023-05-12|15/03/2023||43.82||875300000000|2023-02-09|15/12/2022||58.43||802820000000
2023-02-04 05:44:36|04517|946099|TYO 2593|536.6B|536600000000|4,435.0|334,523|-28%|32|2023-03-01|15/01/2023||||100800000000|2022-12-01|15/10/2022|29.28||114040000000|113100000000
2023-02-04 05:44:40|04518|44217|TYO 8001|5.88T|5880000000000|4,014.0|2,779,474|9.31%|38|2023-05-10|15/03/2023||150.25||3365150000000|2023-02-03|15/12/2022|135.92|113.13|3552060000000|3579210000000
2023-02-04 05:44:43|04519|946164|TYO 4739|709.42B|709420000000|3,075.0|377,897|2.16%|33|2023-05-03|15/03/2023||69.64||172560000000|2023-02-01|15/12/2022|31.55|36.83|144540000000|135240000000
2023-02-04 05:44:47|04520|952705|TYO 8088|311.79B|311790000000|5,420.0|146,929|0.18%|31|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|79.23||209420000000|
2023-02-04 05:44:50|04521|946279|TYO 8273|206.05B|206050000000|2,881.0|117,366|-10.8%|33|2023-04-11|15/02/2023||||138650000000|2023-01-10|15/11/2022|64.75||109860000000|111220000000
2023-02-04 05:44:54|04522|44224|TYO 3086|313.45B|313450000000|1,200.0|1,636,058|12.15%|38|2023-04-11|15/02/2023||21.94||103740000000|2022-12-27|15/11/2022|17.58|15.66|87810000000|89370000000
2023-02-04 05:44:58|04523|946303|TYO 8595|155.89B|155890000000|2,191.0|811,134|26.43%|33|2023-04-21|15/03/2023|||||2023-01-25|15/12/2022|613.63||4310000000|
2023-02-04 05:45:01|04524|940785|TYO 9201|1.13T|1130000000000|2,599.0|3,805,913|17.82%|35|2023-04-28|15/03/2023||50.11||379040000000|2023-02-02|15/12/2022|42.16|64.95|387070000000|372930000000
2023-02-04 05:45:04|04525|952973|TYO 9706|610.98B|610980000000|6,560.0|315,431|31.99%|32|2023-05-12|15/03/2023||-17.2||34220000000|2023-02-08|15/12/2022||-6.4||30230000000
2023-02-04 05:45:08|04526|952851|TYO 8697|1.02T|1020000000000|1,945.5|1,339,389|-17.46%|32|2023-04-28|15/03/2023||21.21||33950000000|2023-01-30|15/12/2022|22.75|24.3|34040000000|35500000000
2023-02-04 05:45:10|04527|959212|TYO 7182|4.28T|4280000000000|1,145.0|3,565,184|0.7%|30|2023-05-17|15/03/2023||20.61||325780000000|2023-02-14|15/12/2022||18.52||309720000000
2023-02-04 05:45:18|04528|959213|TYO 6178||||||30|2023-05-17|15/03/2023||27.3||2655790000000|2023-02-14|15/12/2022||27.3||2655790000000
2023-02-04 05:45:21|04529|959214|TYO 7181|870.44B|870440000000|2,270.0|1,020,665|11.17%|30|2023-05-17|15/03/2023||40.08||1484300000000|2023-02-14|15/12/2022||40.08||1475850000000
2023-02-04 05:45:25|04530|44305|TYO 5631|197.57B|197570000000|2,676.0|427,147|-29.58%|38|2023-05-11|15/03/2023||||84090000000|2023-02-13|15/12/2022||||70800000000
2023-02-04 05:45:28|04531|44219|TYO 2914|4.64T|4640000000000|2,616.0|5,770,279|12.03%|37|2023-05-02|15/03/2023||89.39||709200000000|2023-02-14|15/12/2022||23.51||668330000000
2023-02-04 05:45:32|04532|952101|TYO 4552|199.51B|199510000000|1,598.0|331,315|-23.43%|32|2023-05-12|15/03/2023||72.33||19650000000|2023-01-31|15/12/2022|20.96|0.5798|11120000000|7930000000
2023-02-04 05:45:35|04533|952482|TYO 6951|201.41B|201410000000|3,930.0|577,977|-35.15%|32|2023-05-12|15/03/2023||111.61||46640000000|2023-02-10|15/12/2022||96.76||41870000000
2023-02-04 05:45:39|04534|44290|TYO 5411|966.73B|966730000000|1,668.0|4,592,119|10.32%|38|2023-04-27|15/03/2023||-2.62||1301740000000|2023-02-06|15/12/2022||60.59||1307920000000
2023-02-04 05:45:42|04535|44159|TYO 1963|409.31B|409310000000|1,625.0|1,479,763|42.79%|39|2023-05-11|15/03/2023||||192290000000|2023-02-10|15/12/2022||||165750000000
2023-02-04 05:45:45|04536|946136|TYO 4185|597.81B|597810000000|2,880.0|844,965|-18.41%|33|2023-04-24|15/03/2023||51.23||105400000000|2023-02-06|15/12/2022||56.53||107860000000
2023-02-04 05:45:49|04537|44196|TYO 6473|324.48B|324480000000|952.0|1,028,845|-9.76%|38|2023-04-28|15/03/2023||46.38||477780000000|2023-02-03|15/12/2022|17.78|24.69|420330000000|440430000000
2023-02-04 05:45:55|04538|952128|TYO 4686|205.52B|205520000000|3,195.0|176,661|-34.39%|31|2023-02-06|15/12/2022|||||2022-11-11|15/09/2022|56.31||10720000000|
2023-02-04 05:46:02|04539|946280|TYO 8282|222.47B|222470000000|1,171.0|857,994|-1.18%|33|2023-05-08|15/03/2023||28.54||186040000000|2023-02-01|15/12/2022|26.93|34.14|186920000000|191870000000
2023-02-04 05:46:06|04540|946329|TYO 9468|348.05B|348050000000|2,475.0|467,842|1.73%|32|2023-05-11|15/03/2023||||61120000000|2023-02-02|15/12/2022|11.6||67090000000|59120000000
2023-02-04 05:46:10|04541|946108|TYO 2811|262.5B|262500000000|3,040.0|160,800|5.45%|33|2023-04-27|15/03/2023|||||2023-02-02|15/12/2022|29.06||55010000000|
2023-02-04 05:46:13|04542|44144|TYO 1812|731.54B|731540000000|1,506.0|1,539,676|8.5%|27|2023-05-12|15/03/2023||57.18||680700000000|2023-02-14|15/12/2022||49.61||578850000000
2023-02-04 05:46:17|04543|946095|TYO 2371|421.04B|421040000000|2,121.0|1,143,660|-13.75%|33|2023-05-10|15/03/2023||||16670000000|2023-02-02|15/12/2022|23.53||16320000000|16260000000
2023-02-04 05:46:21|04544|946146|TYO 4521|135.65B|135650000000|3,630.0|59,348|-13.37%|32|2023-02-03|15/12/2022|84.97||18750000000||2022-11-08|15/09/2022|81.43||18620000000|
2023-02-04 05:46:24|04545|946323|TYO 9364|278.26B|278260000000|2,627.0|289,311|19.84%|33|2023-05-12|15/03/2023||||67200000000|2023-02-10|15/12/2022||||70300000000
2023-02-04 05:46:28|04546|946134|TYO 4118|221.98B|221980000000|3,320.0|235,242|-11.94%|33|2023-05-12|15/03/2023||||186260000000|2023-02-08|15/12/2022||196.2||187540000000
2023-02-04 05:46:31|04547|44288|TYO 9503|1.08T|1080000000000|1,215.0|2,872,266|13.66%|38|2023-04-28|15/03/2023||-14.85||1253950000000|2023-01-31|15/12/2022|-53.83|-42.55|988930000000|1215900000000
2023-02-04 05:46:34|04548|946156|TYO 4613|409.82B|409820000000|1,766.0|656,663|-23.88%|33|2023-05-12|15/03/2023||22.5||127780000000|2023-02-09|15/12/2022||27.3||130720000000
2023-02-04 05:46:37|04549|44150|TYO 4452|2.38T|2380000000000|5,137.0|1,429,948|-10.35%|38|2023-04-27|15/03/2023||||371650000000|2023-02-02|15/12/2022|81.06|77.96|423350000000|432920000000
2023-02-04 05:46:41|04550|44117|TYO 7012|488.21B|488210000000|2,911.0|2,294,695|36.09%|38|2023-04-27|15/03/2023||72.8||527280000000|2023-02-10|15/12/2022||73.5||441000000000
2023-02-04 05:46:44|04551|44243|TYO 9107|733.91B|733910000000|2,909.0|10,988,140|40.31%|38|2023-04-28|15/03/2023||225.46||207930000000|2023-02-03|15/12/2022|297.52|464.86|245890000000|221480000000
2023-02-04 05:46:47|04552|44268|TYO 9433|8.52T|8520000000000|3,912.0|4,471,568|4.65%|38|2023-05-11|15/03/2023||63.58||1471180000000|2023-02-02|15/12/2022|81.79|91.05|1442060000000|1424120000000
2023-02-04 05:46:52|04553|952896|TYO 9045|368.25B|368250000000|3,435.0|294,527|27.89%|31|2023-02-07|15/12/2022|||||2022-11-08|15/09/2022|22.81||59100000000|
2023-02-04 05:46:58|04554|946313|TYO 9006|358.91B|358910000000|1,308.0|637,963|10.01%|33|2023-05-10|15/03/2023||10.74||74890000000|2023-02-13|15/12/2022||11.62||67000000000
2023-02-04 05:47:01|04555|44198|TYO 9008|571.48B|571480000000|4,685.0|252,919|-9.38%|38|2023-04-28|15/03/2023||29.26||93780000000|2023-02-06|15/12/2022||42.59||87700000000
2023-02-04 05:47:10|04556|44203|TYO 9009|623.04B|623040000000|3,710.0|370,371|19.48%|38|2023-04-28|15/03/2023||25.79||62940000000|2023-01-31|15/12/2022|44.33|45.25|66690000000|59300000000
2023-02-04 05:47:18|04557|946106|TYO 2809|305.11B|305110000000|2,194.0|427,173|-7.93%|33|2023-04-03|15/02/2023||32.05||107500000000|2023-01-10|15/11/2022|7.71|8.03|112090000000|109270000000
2023-02-04 05:47:22|04558|943426|TYO 6861|14.85T|14850000000000|61,380.0|490,261|2.2%|32|2023-04-26|15/03/2023||402.01||237290000000|2023-02-01|15/12/2022|360.3|367.67|236620000000|233090000000
2023-02-04 05:47:26|04559|44204|TYO 2801|1.28T|1280000000000|6,710.0|508,161|-20.87%|38|2023-04-27|15/03/2023||36.19||155220000000|2023-02-03|15/12/2022|68.32|59.23|160990000000|160660000000
2023-02-04 05:47:30|04560|946089|TYO 1944|292.29B|292290000000|1,428.0|204,335|-10.97%|33|2023-04-27|15/03/2023||||198270000000|2023-01-30|15/12/2022|27.07||144570000000|139990000000
2023-02-04 05:47:34|04561|946314|TYO 9041|792.12B|792120000000|4,165.0|514,081|24.89%|33|2023-05-16|15/03/2023||||413100000000|2023-02-14|15/12/2022||||429700000000
2023-02-04 05:47:37|04562|44189|TYO 2503|1.64T|1640000000000|2,022.0|2,388,203|8.39%|38|2023-05-11|15/03/2023||22.95||543950000000|2023-02-14|15/12/2022||8.54||519240000000
2023-02-04 05:47:40|04563|952180|TYO 4967|653.18B|653180000000|9,090.0|199,697|2.83%|32|2023-04-26|15/03/2023|||||2023-02-06|15/12/2022||73.86||49110000000
2023-02-04 05:47:44|04564|951896|TYO 3038|830.42B|830420000000|3,795.0|1,039,202|5.27%|32|2023-03-16|15/01/2023||||106650000000|2022-12-15|15/10/2022|22.48|24.17|106800000000|106800000000
2023-02-04 05:47:47|04565|44285|TYO 5406|268.93B|268930000000|682.0|4,054,277|20.49%|38|2023-05-10|15/03/2023||||682250000000|2023-02-09|15/12/2022||||648010000000
2023-02-04 05:47:51|04566|951986|TYO 3635|739.68B|739680000000|2,360.0|591,335|18%|32|2023-04-24|15/03/2023||||25480000000|2023-01-30|15/12/2022|-0.55||14680000000|16180000000
2023-02-04 05:47:55|04567|946249|TYO 7276|700.85B|700850000000|2,181.0|792,240|-25.82%|33|2023-04-26|15/03/2023||44.4||243440000000|2023-01-26|15/12/2022|45.53|37.6|219880000000|231620000000
2023-02-04 05:47:58|04568|952668|TYO 7984|205.81B|205810000000|1,787.0|215,510|6.18%|32|2023-04-24|15/03/2023|||||2023-02-13|15/12/2022||||
2023-02-04 05:48:02|04569|44151|TYO 6301|2.89T|2890000000000|3,068.0|2,912,221|9.71%|38|2023-04-27|15/03/2023||107.64||953620000000|2023-01-31|15/12/2022|73.34|90.35|920500000000|904840000000
2023-02-04 05:48:05|04570|44323|TYO 9766|819.75B|819750000000|6,070.0|599,174|-1.3%|38|2023-05-11|15/03/2023||105.57||88770000000|2023-02-02|15/12/2022|56.95|126.64|78520000000|84700000000
2023-02-04 05:48:08|04571|44210|TYO 4902|265.22B|265220000000|537.0|4,119,203|11.41%|38|2023-05-11|15/03/2023||18.75||294220000000|2023-02-02|15/12/2022|7.06|9.35|290280000000|282170000000
2023-02-04 05:48:15|04572|952168|TYO 4922|812.45B|812450000000|14,220.0|229,848|26.63%|32|2023-05-11|15/03/2023||77||69570000000|2023-02-16|15/12/2022||10.09||86220000000
2023-02-04 05:48:19|04573|44166|TYO 6326|2.26T|2260000000000|1,907.0|2,981,318|-20.11%|37|2023-05-11|15/03/2023||45.33||684360000000|2023-02-14|15/12/2022||39.8||657070000000
2023-02-04 05:48:25|04574|44269|TYO 3405|349.75B|349750000000|1,048.0|1,497,642|1.45%|36|2023-05-17|15/03/2023||||190000000000|2023-02-09|15/12/2022||-0.22||196340000000
2023-02-04 05:48:28|04575|946200|TYO 6370||||||33|2023-04-28|15/03/2023||59.2||94480000000|2023-02-02|15/12/2022|69.13|67.25|91030000000|92830000000
2023-02-04 05:48:32|04576|993287|TYO 3549|229.24B|229240000000|7,260.0|112,069|9.01%|26|2023-03-30|15/02/2023||65.05||94000000000|2022-12-28|15/11/2022|119.87|39.39|92520000000|90180000000
2023-02-04 05:48:35|04577|44316|TYO 6971|2.35T|2350000000000|6,535.0|1,055,015|-5.67%|38|2023-04-27|15/03/2023||87.45||498730000000|2023-02-01|15/12/2022|120.36|137.32|514330000000|507770000000
2023-02-04 05:48:39|04578|946090|TYO 1951|245.72B|245720000000|2,294.0|412,363|-1.5%|33|2023-05-12|15/03/2023||||206380000000|2023-02-10|15/12/2022||||140480000000
2023-02-04 05:48:42|04579|44120|TYO 4151|1.55T|1550000000000|2,882.0|869,211|-0.96%|38|2023-05-09|15/03/2023||30.42||99000000000|2023-02-07|15/12/2022||19.78||82410000000
2023-02-04 05:48:47|04580|949896|TYO 1959|222.81B|222810000000|3,160.0|118,821|6.33%|33|2023-04-28|15/03/2023||203.78||177210000000|2023-01-31|15/12/2022|52.61|71.59|82730000000|103740000000
2023-02-04 05:48:50|04581|102043|TYO 9508|343.23B|343230000000|728.0|2,282,205|-13.02%|36|2023-04-28|15/03/2023||44||562090000000|2023-01-31|15/12/2022|-89.44|29.6|556830000000|555630000000
2023-02-04 05:48:53|04582|976158|TYO 7180|200.3B|200300000000|464.0|1,585,208|3.57%|27|2023-02-13|15/12/2022|||||2022-11-11|15/09/2022|17.39||47570000000|
2023-02-04 05:48:56|04583|992794|TYO 9142|447.64B|447640000000|2,853.0|730,573|18.43%|27|2023-05-11|15/03/2023||50.92||121560000000|2023-02-07|15/12/2022||65.44||92500000000
2023-02-04 05:49:00|04584|952471|TYO 6920|2.08T|2080000000000|23,020.0|11,442,600|1.43%|32|2023-04-28|15/03/2023||102.64||38710000000|2023-01-31|15/12/2022|75.97|111.26|29380000000|36490000000
2023-02-04 05:49:03|04585|946101|TYO 2651|508.39B|508390000000|5,080.0|244,905|4.1%|33|2023-04-12|15/02/2023||15.04||247690000000|2023-01-10|15/11/2022|107.05|57.4|253880000000|256310000000
2023-02-04 05:49:09|04586|946264|TYO 7966|149.23B|149230000000|2,190.0|122,860|-17.55%|33|2023-05-08|15/03/2023||||72300000000|2023-02-10|15/12/2022||||72200000000
2023-02-04 05:49:13|04587|946166|TYO 4912|398.78B|398780000000|1,401.0|920,403|-7.71%|33|2023-05-09|15/03/2023||||87150000000|2023-02-13|15/12/2022||8.58||101930000000
2023-02-04 05:49:20|04588|946184|TYO 5938|612.01B|612010000000|2,140.0|1,169,574|-16.54%|33|2023-05-08|15/03/2023||22.9||396270000000|2023-01-31|15/12/2022|25.39|50.09|391170000000|414860000000
2023-02-04 05:49:22|04589|946096|TYO 2413|2.53T|2530000000000|3,720.0|2,590,876|-9.09%|33|2023-04-26|15/03/2023||18.21||62460000000|2023-02-03|15/12/2022|22.42|20.39|62540000000|63260000000
2023-02-04 05:49:27|04590|946212|TYO 6592|239.13B|239130000000|3,700.0|172,787|2.21%|33|2023-04-28|15/03/2023||37.64||41150000000|2023-02-16|15/12/2022||36.22||42910000000
2023-02-04 05:49:30|04591|946210|TYO 6586||||||33|2023-04-27|15/03/2023||31.83||182030000000|2023-01-31|15/12/2022|11.56|32.37|188970000000|179810000000
2023-02-04 05:49:33|04592|952608|TYO 7730|183.68B|183680000000|1,867.0|335,873|13.29%|32|2023-04-06|15/02/2023||||5720000000|2023-01-12|15/11/2022|13.2||6110000000|5640000000
2023-02-04 05:49:37|04593|44222|TYO 8002|2.79T|2790000000000|1,646.0|6,748,435|35.14%|39|2023-05-09|15/03/2023||21.47||2687710000000|2023-02-03|15/12/2022|86.78|67.71|1778060000000|2877230000000
2023-02-04 05:49:41|04594|102046|TYO 1333|115.61B|115610000000|2,390.0|179,313|-4.09%|32|2023-02-03|15/12/2022|||||2022-11-07|15/09/2022|107.32||252620000000|
2023-02-04 05:49:44|04595|44257|TYO 8252|414.53B|414530000000|2,142.0|778,952|-3.69%|38|2023-05-11|15/03/2023||14.61||55130000000|2023-02-07|15/12/2022||28.88||56430000000
2023-02-04 05:49:48|04596|946176|TYO 5463|218.8B|218800000000|2,756.0|118,369|6.57%|33|2023-05-10|15/03/2023||||67300000000|2023-02-07|15/12/2022||||69000000000
2023-02-04 05:49:51|04597|949904|TYO 3088|893.91B|893910000000|6,380.0|719,415|59.1%|33|2023-05-11|15/03/2023||||232790000000|2023-02-14|15/12/2022||||240510000000
2023-02-04 05:49:55|04598|44152|TYO 7261||||||38|2023-05-12|15/03/2023||24.33||1189810000000|2023-02-10|15/12/2022||64.69||1091750000000
2023-02-04 05:50:02|04599|952500|TYO 7167|352.02B|352020000000|331.0|5,530,332|26.82%|31|2023-02-06|15/12/2022|||||2022-11-11|15/09/2022|10.72||88500000000|
2023-02-04 05:50:06|04600|946256|TYO 7459|356.73B|356730000000|1,701.0|502,358|-20.81%|33|2023-05-15|15/03/2023||||816410000000|2023-02-01|15/12/2022|59.65||882020000000|861800000000
2023-02-04 05:50:09|04601|951799|TYO 2270|118.47B|118470000000|1,754.0|223,747|-14.56%|32|2023-05-11|15/03/2023||47.38||136500000000|2023-02-10|15/12/2022||48.86||146440000000
2023-02-04 05:50:13|04602|44169|TYO 2269|931.46B|931460000000|6,640.0|477,248|-7.65%|39|2023-05-12|15/03/2023||54.51||255890000000|2023-02-09|15/12/2022||120.44||277900000000
2023-02-04 05:50:17|04603|952986|TYO 9744|189.49B|189490000000|2,407.0|206,016|9.58%|32|2023-05-11|15/03/2023||||30400000000|2023-01-31|15/12/2022|42.41||30670000000|30990000000
2023-02-04 05:50:20|04604|976163|TYO 7780|218.51B|218510000000|2,882.0|518,494|5.26%|29|2023-05-11|15/03/2023||17.15||27120000000|2023-02-10|15/12/2022||25.06||28440000000
2023-02-04 05:50:23|04605|952166|TYO 4919|179.22B|179220000000|5,510.0|91,365|1.47%|31|2023-02-14|15/12/2022||19.21||12610000000|2022-11-11|15/09/2022|44.14|39.98|10940000000|10930000000
2023-02-04 05:50:27|04606|44201|TYO 6479|942.71B|942710000000|2,289.0|1,446,466|-18.94%|38|2023-05-09|15/03/2023||56.06||297680000000|2023-02-03|15/12/2022|31.84|64.24|371420000000|339190000000
2023-02-04 05:50:32|04607|949827|TYO 1417|148.45B|148450000000|1,529.0|212,924|-19.95%|33|2023-04-28|15/03/2023||||182750000000|2023-02-10|15/12/2022||||128210000000
2023-02-04 05:50:36|04608|946343|TYO 9962|934.48B|934480000000|3,290.0|767,737|-8.86%|33|2023-05-11|15/03/2023||36.09||99660000000|2023-01-27|15/12/2022|29.53|36.52|93840000000|98430000000
2023-02-04 05:50:40|04609|44130|TYO 4188|985.16B|985160000000|692.6|5,348,268|-17.95%|38|2023-05-12|15/03/2023||18.58||1162760000000|2023-02-07|15/12/2022||20.13||1144680000000
2023-02-04 05:50:43|04610|44247|TYO 8058|6.23T|6230000000000|4,298.0|4,448,887|12.51%|38|2023-05-10|15/03/2023||-48.51||4051000000000|2023-02-03|15/12/2022|162.43|206.23|5562670000000|4597960000000
2023-02-04 05:50:46|04611|44216|TYO 6503|3.13T|3130000000000|1,487.5|4,677,848|8.14%|38|2023-04-28|15/03/2023||33.81||1370920000000|2023-02-02|15/12/2022|30.56|26.77|1225600000000|1177340000000
2023-02-04 05:50:49|04612|44158|TYO 8802|2.17T|2170000000000|1,652.0|4,574,992|-0.12%|38|2023-05-17|15/03/2023||39.88||441180000000|2023-02-09|15/12/2022||34.07||372230000000
2023-02-04 05:50:53|04613|946135|TYO 4182|380.93B|380930000000|1,864.0|775,013|-14.02%|33|2023-05-10|15/03/2023||58.31||205130000000|2023-02-09|15/12/2022||71.14||208050000000
2023-02-04 05:50:56|04614|44112|TYO 7011|1.66T|1660000000000|4,935.0|2,771,131|61.96%|38|2023-05-09|15/03/2023||117.1||1235920000000|2023-02-07|15/12/2022||106.9||1001670000000
2023-02-04 05:51:00|04615|44253|TYO 9301|241.41B|241410000000|3,070.0|277,363|10.51%|38|2023-04-27|15/03/2023||||69300000000|2023-01-31|15/12/2022|107.97||77720000000|74500000000
2023-02-04 05:51:04|04616|44325|TYO 5711|277.42B|277420000000|2,127.0|588,140|2.56%|38|2023-05-11|15/03/2023||-195.85||420150000000|2023-02-10|15/12/2022||89.66||415210000000
2023-02-04 05:51:08|04617|44147|TYO 7211|723.31B|723310000000|486.0|18,645,598|49.54%|38|2023-05-09|15/03/2023||19.49||707850000000|2023-02-02|15/12/2022|32.26|18.33|647130000000|643550000000
2023-02-04 05:51:17|04618|44287|TYO 8306||||||35|2023-05-15|15/03/2023||33.41||1087570000000|2023-02-02|15/12/2022|9.19|31.94|2479550000000|1032080000000
2023-02-04 05:51:20|04619|946302|TYO 8593|937.74B|937740000000|656.0|3,923,250|8.43%|32|2023-02-10|15/12/2022|||||2022-11-10|15/09/2022|21.68||484390000000|
2023-02-04 05:51:23|04620|44232|TYO 8031|5.87T|5870000000000|3,854.0|4,318,529|33.94%|38|2023-05-09|15/03/2023||130.73||2246030000000|2023-02-03|15/12/2022|193.48|128.93|3612700000000|3265410000000
2023-02-04 05:51:34|04621|44125|TYO 4183|572.56B|572560000000|3,060.0|818,532|-0.33%|38|2023-05-12|15/03/2023||99.36||524960000000|2023-02-03|15/12/2022|106.97|93.67|477830000000|510480000000
2023-02-04 05:51:38|04622|44153|TYO 8801|2.25T|2250000000000|2,377.5|3,410,832|-3.53%|38|2023-05-12|15/03/2023||63.14||618500000000|2023-02-10|15/12/2022||48.73||531950000000
2023-02-04 05:51:41|04623|44315|TYO 5706|191.41B|191410000000|3,350.0|417,023|3.08%|38|2023-05-10|15/03/2023||-61.64||177540000000|2023-02-07|15/12/2022||127.1||178620000000
2023-02-04 05:51:45|04624|44238|TYO 9104|1.19T|1190000000000|3,295.0|7,885,823|11.57%|37|2023-04-28|15/03/2023||21.9||328950000000|2023-01-31|15/12/2022|336.68|451.7|436630000000|397580000000
2023-02-04 05:51:48|04625|952288|TYO 6005|364.56B|364560000000|3,240.0|243,048|-0.92%|32|2023-05-17|15/03/2023||||50370000000|2023-02-08|15/12/2022||||36580000000
2023-02-04 05:51:51|04626|44327|TYO 8411|5.13T|5130000000000|2,027.0|12,352,834|29.48%|35|2023-05-15|15/03/2023||48.31||599490000000|2023-02-02|15/12/2022|82.59|56.76|590120000000|547000000000
2023-02-04 05:51:55|04627|949912|TYO 4534|124.79B|124790000000|3,380.0|34,647|-8.15%|33|2023-05-15|15/03/2023||||24400000000|2023-02-06|15/12/2022||||28900000000
2023-02-04 05:51:58|04628|1034504|TYO 3994|286.58B|286580000000|5,340.0|994,600|6.59%|25|2023-04-17|15/02/2023||-37.55||6440000000|2023-01-16|15/11/2022|-41.95|-42.91|6180000000|6160000000
2023-02-04 05:52:02|04629|949903|TYO 3064|999.28B|999280000000|2,014.0|1,607,447|7.64%|33|2023-04-28|15/03/2023|||||2023-02-02|15/12/2022|11.15|11.64|59980000000|60620000000
2023-02-04 05:52:05|04630|951788|TYO 2201||||||32|2023-05-12|15/03/2023||||43490000000|2023-02-10|15/12/2022||||46860000000
2023-02-04 05:52:08|04631|951797|TYO 2264|208.91B|208910000000|4,635.0|270,010|-16.49%|32|2023-05-12|15/03/2023||55.25||119960000000|2023-02-10|15/12/2022||108.3||130690000000
2023-02-04 05:52:12|04632|44128|TYO 8725|1.95T|1950000000000|4,110.0|1,543,544|3.4%|39|2023-05-22|15/03/2023||117.93||1157100000000|2023-02-14|15/12/2022||113.31||1335800000000
2023-02-04 05:52:15|04633|943427|TYO 6981|4.83T|4830000000000|7,691.0|2,051,947|-8.83%|34|2023-04-28|15/03/2023||72.59||437070000000|2023-02-02|15/12/2022|81.96|111.26|418980000000|480210000000
2023-02-04 05:52:34|04634|946196|TYO 6268|440.42B|440420000000|3,680.0|460,384|4.1%|31|2023-04-28|15/03/2023||||77000000000|2023-02-10|15/12/2022||42.6||88720000000
2023-02-04 05:52:38|04635|952678|TYO 8012|237.6B|237600000000|2,027.0|124,682|10.1%|31|2023-02-08|15/12/2022|||||2022-11-04|15/09/2022|64.26||235980000000|
2023-02-04 05:52:43|04636|946316|TYO 9048|405.47B|405470000000|2,064.0|386,542|14.6%|33|2023-05-10|15/03/2023||||171300000000|2023-02-10|15/12/2022||||123200000000
2023-02-04 05:52:47|04637|952895|TYO 9044|313.87B|313870000000|2,776.0|202,758|19.66%|32|2023-04-28|15/03/2023||||60850000000|2023-01-31|15/12/2022|40.35||55550000000|52800000000
2023-02-04 05:52:52|04638|44241|TYO 6701|1.3T|1300000000000|4,810.0|979,687|-7.5%|37|2023-04-27|15/03/2023||236.97||952610000000|2023-01-30|15/12/2022|82.82|83.9|813890000000|749780000000
2023-02-04 05:52:56|04639|952566|TYO 7518|266.3B|266300000000|3,240.0|364,360|14.85%|32|2023-04-28|15/03/2023||81.25||69390000000|2023-02-01|15/12/2022|55.17|37.96|46930000000|48550000000
2023-02-04 05:53:00|04640|946124|TYO 3659|2.67T|2670000000000|3,105.0|1,850,213|38.12%|32|2023-02-09|15/12/2022||10.97||78720000000|2022-11-09|15/09/2022|49.79|36.25|97460000000|97340000000
2023-02-04 05:53:03|04641|44275|TYO 5333|544.26B|544260000000|1,770.0|1,125,721|-4.89%|38|2023-04-28|15/03/2023||51.46||151060000000|2023-01-31|15/12/2022|80.84|49.6|140390000000|150350000000
2023-02-04 05:53:07|04642|946173|TYO 5334|517.4B|517400000000|2,553.0|1,506,661|16.15%|33|2023-04-28|15/03/2023||71.49||146350000000|2023-01-30|15/12/2022|80.12|78.84|140140000000|144310000000
2023-02-04 05:53:11|04643|44174|TYO 2282|373.84B|373840000000|3,655.0|413,406|-10.09%|38|2023-05-09|15/03/2023||10.58||290320000000|2023-01-31|15/12/2022|36.49|89.28|352080000000|355330000000
2023-02-04 05:53:14|04644|946187|TYO 5991|202.25B|202250000000|887.0|450,213|-2.85%|32|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|49.47||177580000000|
2023-02-04 05:53:18|04645|44214|TYO 2871|335.13B|335130000000|2,602.0|628,539|-0.42%|38|2023-05-09|15/03/2023||30.12||161500000000|2023-02-07|15/12/2022||52.52||173520000000
2023-02-04 05:53:22|04646|946213|TYO 6594|4.17T|4170000000000|7,245.0|2,476,802|-27.55%|33|2023-04-25|15/03/2023||73.43||563410000000|2023-01-24|15/12/2022|30.41|58.93|568980000000|580090000000
2023-02-04 05:53:25|04647|946266|TYO 7988|351.99B|351990000000|3,510.0|180,003|0.43%|33|2023-05-12|15/03/2023||20.6||85460000000|2023-02-03|15/12/2022|46.77|67.91|85860000000|80110000000
2023-02-04 05:53:29|04648|946227|TYO 6849|274.25B|274250000000|3,270.0|224,221|5.83%|33|2023-05-11|15/03/2023||66.59||61240000000|2023-02-02|15/12/2022|3.82|37.29|50210000000|50870000000
2023-02-04 05:53:33|04649|951775|TYO 2127|441.75B|441750000000|1,340.0|2,099,332|-22.81%|32|2023-04-28|15/03/2023||10.69||10900000000|2023-01-27|15/12/2022|6.13|13|9780000000|13600000000
2023-02-04 05:53:36|04650|946271|TYO 8056||||||33|2023-05-10|15/03/2023||69.19||101700000000|2023-02-01|15/12/2022|34.41|47.29|75190000000|76090000000
2023-02-04 05:53:40|04651|952906|TYO 9072|156.08B|156080000000|2,438.0|85,285|10.62%|31|2023-02-03|15/12/2022|68.19||55070000000|53200000000|2022-11-04|15/09/2022|59||53170000000|51100000000
2023-02-04 05:53:43|04652|44172|TYO 7731|440.58B|440580000000|1,252.0|2,239,015|-1.03%|38|2023-05-11|15/03/2023||32.26||183890000000|2023-02-09|15/12/2022||38.92||170030000000
2023-02-04 05:53:46|04653|946265|TYO 7974|6.53T|6530000000000|5,622.0|5,325,413|0.12%|33|2023-04-27|15/03/2023||61.48||351040000000|2023-02-07|15/12/2022||150.77||696220000000
2023-02-04 05:53:50|04654|44250|TYO 5214|220.42B|220420000000|2,368.0|632,979|-13.98%|37|2023-04-28|15/03/2023||||80300000000|2023-02-03|15/12/2022||50.3|72620000000|70820000000
2023-02-04 05:53:53|04655|44223|TYO 9147|664.2B|664200000000|7,450.0|249,215|10.04%|37|2023-02-14|15/12/2022||360.17||681680000000|2022-11-09|15/09/2022|255.53|194.09|664670000000|654980000000
2023-02-04 05:53:56|04656|44140|TYO 4272|190.09B|190090000000|1,135.0|276,303|-2.24%|38|2023-01-31|15/12/2022|23.58||50900000000||2022-11-08|15/09/2022|31.63||54430000000|
2023-02-04 05:54:02|04657|44310|TYO 5703|87.75B|87750000000|1,419.0|329,648|-20.42%|38|2023-05-15|15/03/2023||||139500000000|2023-01-31|15/12/2022|3.92||131960000000|138500000000
2023-02-04 05:54:05|04658|946155|TYO 4612|2.74T|2740000000000|1,168.0|4,381,785|33.18%|29|2023-05-18|15/03/2023||||322600000000|2023-02-14|15/12/2022||12.31||322200000000
2023-02-04 05:54:10|04659|44289|TYO 3863|112.19B|112190000000|962.0|495,321|-17.28%|38|2023-05-15|15/03/2023||-84.8||290450000000|2023-02-08|15/12/2022||-26||237640000000
2023-02-04 05:54:14|04660|952089|TYO 4516|443.18B|443180000000|6,590.0|208,327|-13.06%|32|2023-05-10|15/03/2023||51.88||35800000000|2023-02-10|15/12/2022||83.73||36100000000
2023-02-04 05:54:18|04661|946133|TYO 4114|210.57B|210570000000|5,350.0|71,353|-5.98%|33|2023-05-09|15/03/2023||28.29||105770000000|2023-02-06|15/12/2022||120.37||115000000000
2023-02-04 05:54:22|04662|44280|TYO 5401|2.47T|2470000000000|2,682.0|9,278,105|40.6%|38|2023-05-11|15/03/2023||140.44||1970520000000|2023-02-09|15/12/2022||91.21||2035900000000
2023-02-04 05:54:29|04663|44109|TYO 1332|163.47B|163470000000|525.0|1,529,508|-2.6%|38|2023-05-15|15/03/2023||8.35||173500000000|2023-02-03|15/12/2022|21.98|23.29|201130000000|197500000000
2023-02-04 05:54:33|04664|44263|TYO 9432|13.17T|13170000000000|3,830.0|5,155,087|14.74%|39|2023-05-12|15/03/2023||43.65||3377140000000|2023-02-09|15/12/2022||102.33||3196970000000
2023-02-04 05:54:36|04665|946325|TYO 9404|262.48B|262480000000|1,032.0|595,056|-14.57%|33|2023-05-11|15/03/2023||||106400000000|2023-02-02|15/12/2022|50.39||106190000000|106730000000
2023-02-04 05:54:43|04666|44233|TYO 9101|1.58T|1580000000000|3,104.0|12,033,126|0.89%|38|2023-05-09|15/03/2023||225.24||579890000000|2023-02-03|15/12/2022|421.59|455.46|684320000000|625740000000
2023-02-04 05:54:46|04667|946274|TYO 8086||||||33|2023-05-11|15/03/2023||||130200000000|2023-02-08|15/12/2022||||136300000000
2023-02-04 05:54:50|04668|952892|TYO 9031|185.17B|185170000000|2,358.0|161,460|-7.49%|31|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|61.72||133570000000|
2023-02-04 05:54:53|04669|946083|TYO 1820|134.6B|134600000000|3,405.0|289,687|-9.32%|33|2023-05-10|15/03/2023||||95490000000|2023-02-13|15/12/2022||||85800000000
2023-02-04 05:54:57|04670|44314|TYO 4021|838.62B|838620000000|5,940.0|418,769|-3.73%|38|2023-05-12|15/03/2023||87.3||71540000000|2023-02-10|15/12/2022||54.62||49370000000
2023-02-04 05:55:01|04671|44127|TYO 7201|1.81T|1810000000000|462.6|17,501,195|-25.15%|38|2023-05-11|15/03/2023||21.86||2873270000000|2023-02-09|15/12/2022||18.33||2771150000000
2023-02-04 05:55:05|04672|44164|TYO 2002|466.73B|466730000000|1,567.0|928,110|-3.92%|38|2023-05-15|15/03/2023||27.57||194810000000|2023-01-30|15/12/2022|50.06|37.99|211260000000|201600000000
2023-02-04 05:55:08|04673|44244|TYO 3105|148.56B|148560000000|950.0|622,848|-5.28%|38|2023-05-11|15/03/2023||||150500000000|2023-02-08|15/12/2022||||132000000000
2023-02-04 05:55:12|04674|946110|TYO 2897|1T|1000000000000|10,100.0|221,390|20.96%|33|2023-05-12|15/03/2023||57.44||166960000000|2023-02-06|15/12/2022||123.18||176760000000
2023-02-04 05:55:15|04675|946342|TYO 9843|1.93T|1930000000000|17,125.0|506,327|4.29%|35|2023-03-28|15/02/2023||195.86||294720000000|2022-12-23|15/11/2022|133.35|171.43|208700000000|202830000000
2023-02-04 05:55:18|04676|44458|TYO 6988|1.21T|1210000000000|8,220.0|561,629|-5.41%|38|2023-04-28|15/03/2023||110.72||229020000000|2023-01-26|15/12/2022|218.64|216.97|254070000000|260370000000
2023-02-04 05:55:22|04677|952080|TYO 4403|440.98B|440980000000|5,440.0|157,655|5.63%|32|2023-05-10|15/03/2023||||63000000000|2023-02-08|15/12/2022||||54990000000
2023-02-04 05:55:26|04678|946241|TYO 7240|207.09B|207090000000|1,207.0|239,242|-4.51%|33|2023-05-11|15/03/2023||||196380000000|2023-02-03|15/12/2022|19.59||187450000000|203500000000
2023-02-04 05:55:29|04679|44113|TYO 8604||||||34|2023-04-27|15/03/2023||13.9||346000000000|2023-02-01|15/12/2022|22.27|17.1|1099080000000|344080000000
2023-02-04 05:55:33|04680|946116|TYO 3231|494.67B|494670000000|2,804.0|736,621|1.56%|33|2023-04-27|15/03/2023||102.87||221290000000|2023-01-26|15/12/2022|40.19|67.28|107830000000|142330000000
2023-02-04 05:55:51|04681|946142|TYO 4307|1.85T|1850000000000|3,145.0|2,786,569|-23.39%|33|2023-04-27|15/03/2023||38||179630000000|2023-01-30|15/12/2022|32.38|33.14|177010000000|175270000000
2023-02-04 05:55:55|04682|44186|TYO 6471|372B|372000000000|726.0|2,254,018|-0.41%|38|2023-05-10|15/03/2023||17.16||261280000000|2023-02-01|15/12/2022|9.55|14.43|236360000000|249600000000
2023-02-04 05:56:01|04683|44191|TYO 6472|155.55B|155550000000|295.0|4,906,939|27.16%|38|2023-05-15|15/03/2023||9.6||197700000000|2023-02-02|15/12/2022|1.66|9.17|197720000000|194130000000
2023-02-04 05:56:04|04684|44308|TYO 9613|2.81T|2810000000000|2,006.0|3,008,447|-10.88%|38|2023-05-10|15/03/2023||21.36||1053790000000|2023-02-09|15/12/2022||24.31||961570000000
2023-02-04 05:56:08|04685|44134|TYO 1802|682.53B|682530000000|958.0|2,283,711|2.13%|39|2023-05-10|15/03/2023||35.09||605080000000|2023-02-06|15/12/2022||25.21||522150000000
2023-02-04 05:56:12|04686|952127|TYO 4684|1.86T|1860000000000|21,060.0|163,571|12.44%|32|2023-04-25|15/03/2023||130.14||25390000000|2023-01-24|15/12/2022|145.69|141.96|25450000000|25570000000
2023-02-04 05:56:20|04687|44193|TYO 9007|601.73B|601730000000|1,656.0|1,045,435|-17.61%|38|2023-04-27|15/03/2023||-3.01||108430000000|2023-02-08|15/12/2022||7.43||100000000000
2023-02-04 05:56:24|04688|44284|TYO 3861|513.43B|513430000000|517.0|2,073,537|-14.12%|38|2023-05-12|15/03/2023||22||462270000000|2023-02-03|15/12/2022|1.18|25.2|459220000000|447900000000
2023-02-04 05:56:27|04689|44141|TYO 6103|157.67B|157670000000|5,060.0|128,047|4.22%|38|2023-04-28|15/03/2023||84.97||58790000000|2023-01-31|15/12/2022|154.79|177.29|58680000000|58660000000
2023-02-04 05:56:31|04690|44177|TYO 7733|3.09T|3090000000000|2,471.0|5,527,598|-5.05%|39|2023-05-12|15/03/2023||40.11||241430000000|2023-02-10|15/12/2022||28.93||234770000000
2023-02-04 05:56:34|04691|946215|TYO 6645|891.22B|891220000000|7,578.0|801,574|-6.18%|33|2023-04-27|15/03/2023||81.18||229370000000|2023-01-30|15/12/2022|114.13|87.39|233560000000|216740000000
2023-02-04 05:56:37|04692|946147|TYO 4528|1.37T|1370000000000|2,809.5|1,443,761|-0.32%|33|2023-05-11|15/03/2023||56.29||121400000000|2023-01-31|15/12/2022|68.23|71.81|122320000000|120740000000
2023-02-04 05:56:41|04693|951943|TYO 3288|582.54B|582540000000|4,850.0|247,252|-16.67%|32|2023-05-17|15/03/2023||157.68||249500000000|2023-02-14|15/12/2022||171.29||248750000000
2023-02-04 05:56:44|04694|946163|TYO 4716|1.15T|1150000000000|8,990.0|137,992|7.66%|33|2023-03-23|15/02/2023||96.61||52970000000|2022-12-20|15/11/2022|100.1|94.63|56780000000|53720000000
2023-02-04 05:56:46|04695|946159|TYO 4661|7.09T|7090000000000|21,635.0|783,758|6.66%|33|2023-04-27|15/03/2023||41.47||114890000000|2023-01-30|15/12/2022|102.58|77.64|147030000000|143240000000
2023-02-04 05:56:50|04696|943425|TYO 8591|2.63T|2630000000000|2,250.0|3,970,097|-6.87%|34|2023-05-10|15/03/2023||72.67||753820000000|2023-02-06|15/12/2022||67.08||695830000000
2023-02-04 05:56:54|04697|44298|TYO 9532|857.15B|857150000000|2,070.0|1,010,921|3.5%|38|2023-04-26|15/03/2023||144.9||679070000000|2023-02-06|15/12/2022||12.8||556430000000
2023-02-04 05:56:58|04698|946191|TYO 6136|188.85B|188850000000|1,981.0|191,818|-1%|33|2023-04-14|15/02/2023||||35000000000|2023-01-12|15/11/2022|54.16||39020000000|37760000000
2023-02-04 05:57:01|04699|946165|TYO 4768|872.17B|872170000000|4,595.0|407,382|8.24%|33|2023-04-27|15/03/2023||38.95||226210000000|2023-02-01|15/12/2022|56.59|49.99|218820000000|208180000000
2023-02-04 05:57:05|04700|946153|TYO 4578|2.22T|2220000000000|4,087.0|924,213|1.16%|33|2023-05-12|15/03/2023||51.42||427900000000|2023-02-14|15/12/2022||28.13||434160000000
2023-02-04 05:57:12|04701|951826|TYO 2427|124.54B|124540000000|994.0|1,099,113|-27.97%|31|2023-02-14|15/12/2022||||183850000000|2022-11-14|15/09/2022|15.55||176930000000|178510000000
2023-02-04 05:57:15|04702|952776|TYO 8283|297.58B|297580000000|4,730.0|61,729|5.46%|32|2023-05-10|15/03/2023||||251350000000|2023-01-31|15/12/2022|86.93||293300000000|278200000000
2023-02-04 05:57:18|04703|946257|TYO 7532|1.4T|1400000000000|2,354.0|2,135,903|46.03%|33|2023-05-09|15/03/2023||21.54||470000000000|2023-02-08|15/12/2022||29.92||498680000000
2023-02-04 05:57:23|04704|44256|TYO 6752|2.68T|2680000000000|1,153.0|7,073,863|-2.91%|38|2023-05-11|15/03/2023||25.84||2087810000000|2023-02-02|15/12/2022|23.79|26.63|2160590000000|2073960000000
2023-02-04 05:57:26|04705|946160|TYO 4666|366.28B|366280000000|2,153.0|834,390|24.24%|32|2023-03-02|15/01/2023||22.97||77100000000|2022-12-15|15/10/2022|-8.74|6.75|79220000000|79220000000
2023-02-04 05:57:30|04706|946087|TYO 1893|177.65B|177650000000|625.0|957,279|-1.73%|33|2023-05-12|15/03/2023||||145240000000|2023-02-10|15/12/2022||||125940000000
2023-02-04 05:57:33|04707|969040|TYO 4587|259.53B|259530000000|1,998.0|1,273,869|-3.99%|29|2023-05-11|15/03/2023||-2.31||5090000000|2023-02-14|15/12/2022||31.96||13100000000
2023-02-04 05:57:38|04708|949899|TYO 2181|660.54B|660540000000|2,894.0|569,994|-3.85%|33|2023-05-17|15/03/2023||||313510000000|2023-02-10|15/12/2022||||304260000000
2023-02-04 05:57:43|04709|952657|TYO 7956|240.87B|240870000000|2,016.0|665,406|-11.73%|36|2023-02-14|15/12/2022||18.99||25150000000|2022-11-08|15/09/2022|24.72|18.84|25420000000|25520000000
2023-02-04 05:57:46|04710|952627|TYO 7846|179.69B|179690000000|4,560.0|89,463|10.14%|31|2023-02-13|15/12/2022|||||2022-11-07|15/09/2022|79.72||26630000000|
2023-02-04 05:57:53|04711|952172|TYO 4927|393.79B|393790000000|1,783.0|626,215|3.06%|32|2023-05-02|15/03/2023||11.42||43420000000|2023-02-14|15/12/2022||6.63||47060000000
2023-02-04 05:57:56|04712|961975|TYO 3923|340.5B|340500000000|1,884.0|1,504,235|-14.32%|28|2023-05-15|15/03/2023||2.01||7570000000|2023-02-13|15/12/2022||1.51||7080000000
2023-02-04 05:57:59|04713|952147|TYO 4755|1.07T|1070000000000|675.0|10,871,427|-32.16%|31|2023-02-14|15/12/2022||-6.58||549230000000|2022-11-11|15/09/2022|-51.29|-12.47|471110000000|469420000000
2023-02-04 05:58:02|04714|952303|TYO 6098|6.96T|6960000000000|4,436.0|4,499,100|-23%|32|2023-05-16|15/03/2023||27.24||854760000000|2023-02-13|15/12/2022||58.05||858730000000
2023-02-04 05:58:06|04715|952874|TYO 8876|326.27B|326270000000|2,141.0|364,297|3.58%|32|2023-05-11|15/03/2023||31.66||35510000000|2023-02-09|15/12/2022||23.87||32690000000
2023-02-04 05:58:09|04716|100158|TYO 6723|2.51T|2510000000000|1,401.5|7,390,840|8.56%|36|2023-04-26|15/03/2023||37.1||364800000000|2023-02-10|15/12/2022||50.38||379000000000
2023-02-04 05:58:14|04717|946126|TYO 3941|222.18B|222180000000|897.0|697,434|2.51%|33|2023-05-12|15/03/2023||27.9||211380000000|2023-02-07|15/12/2022||28.3||229410000000
2023-02-04 05:58:17|04718|44292|TYO 8308|1.66T|1660000000000|705.8|17,827,684|37.16%|39|2023-05-12|15/03/2023||18.9|||2023-01-31|15/12/2022|17.27|16.8|210530000000|151420000000
2023-02-04 05:58:24|04719|952126|TYO 4681|245.13B|245130000000|2,304.0|323,152|23.67%|32|2023-05-15|15/03/2023||74.39||41590000000|2023-02-09|15/12/2022||23.55||42830000000
2023-02-04 05:58:28|04720|44192|TYO 7752||||||38|2023-05-11|15/03/2023||45.22||557080000000|2023-02-07|15/12/2022||24.83||525110000000
2023-02-04 05:58:32|04721|946185|TYO 5947|482.1B|482100000000|9,930.0|113,263|0.4%|33|2023-05-09|15/03/2023||235.32||112860000000|2023-02-08|15/12/2022||116.11||117660000000
2023-02-04 05:58:35|04722|946232|TYO 6963|1.03T|1030000000000|10,500.0|677,984|10.64%|33|2023-05-09|15/03/2023||146.48||127090000000|2023-02-02|15/12/2022|161.21|217.68|130250000000|132670000000
2023-02-04 05:58:38|04723|949911|TYO 4527|517.88B|517880000000|2,269.0|639,544|41.37%|33|2023-05-12|15/03/2023||7||61740000000|2023-02-13|15/12/2022||35.5||57800000000
2023-02-04 05:58:42|04724|946255|TYO 7453|368.06B|368060000000|1,391.0|2,630,116|-19.69%|33|2023-04-13|15/02/2023||19.31||135610000000|2023-01-06|15/11/2022|14.77|24.28|136950000000|137240000000
2023-02-04 05:58:45|04725|946204|TYO 6417|297.29B|297290000000|5,140.0|210,563|69.92%|33|2023-05-11|15/03/2023||||20210000000|2023-02-08|15/12/2022||||49170000000
2023-02-04 05:58:48|04726|946317|TYO 9065|292.48B|292480000000|5,020.0|125,821|20.67%|33|2023-05-10|15/03/2023||||143480000000|2023-01-30|15/12/2022|106.59||147260000000|144260000000
2023-02-04 05:58:52|04727|946276|TYO 8136|392.58B|392580000000|4,885.0|345,681|111.29%|33|2023-05-12|15/03/2023||||15580000000|2023-02-14|15/12/2022||||17100000000
2023-02-04 05:58:55|04728|1131558|TYO 4443||||||17|2023-04-11|15/02/2023||1.55||6310000000|2023-01-13|15/11/2022|3.82|0.855|6110000000|6190000000
2023-02-04 05:58:58|04729|946149|TYO 4536|377.3B|377300000000|987.0|1,777,526|-24.08%|35|2023-05-11|15/03/2023||13||75880000000|2023-02-08|15/09/2023||||69762000000
2023-02-04 05:59:01|04730|946183|TYO 5929|292.4B|292400000000|1,330.0|478,897|8.22%|33|2023-05-12|15/03/2023||49.81||162250000000|2023-01-31|15/12/2022|41.75|14.62|148750000000|126950000000
2023-02-04 05:59:04|04731|44179|TYO 2501|247.71B|247710000000|3,170.0|321,589|40.2%|37|2023-02-15|15/12/2022||-1.28||128680000000|2022-11-09|15/09/2022|72.98|61.69|132020000000|126230000000
2023-02-04 05:59:08|04732|952104|TYO 4887|169.91B|169910000000|3,890.0|100,971|-12.49%|32|2023-05-10|15/03/2023||11.65||52690000000|2023-02-13|15/12/2022||245.02||55900000000
2023-02-04 05:59:11|04733|946294|TYO 8473|738.48B|738480000000|2,725.0|1,696,831|-10.07%|33|2023-04-28|15/03/2023||132.43||235620000000|2023-02-07|15/12/2022||40.05||263090000000
2023-02-04 05:59:14|04734|946339|TYO 9719|613.75B|613750000000|1,971.0|551,232|1.7%|33|2023-04-28|15/03/2023||34.83||120670000000|2023-01-31|15/12/2022|29.67|32.49|109930000000|111840000000
2023-02-04 05:59:17|04735|44318|TYO 9735|1.61T|1610000000000|7,483.0|534,785|-9.63%|27|2023-05-11|15/03/2023||96.3||296480000000|2023-02-09|15/12/2022||116.1||275790000000
2023-02-04 05:59:20|04736|946207|TYO 6460|445.11B|445110000000|2,021.0|1,009,776|-0.25%|33|2023-05-12|15/03/2023||24.3||96360000000|2023-02-09|15/12/2022||67.2||114700000000
2023-02-04 05:59:24|04737|952890|TYO 9024|424.09B|424090000000|1,413.0|1,141,942|25.94%|32|2023-05-11|15/03/2023||11.75||99500000000|2023-02-09|15/12/2022||27.5||102710000000
2023-02-04 05:59:27|04738|946217|TYO 6724|617.61B|617610000000|1,874.0|1,557,242|2.46%|33|2023-04-28|15/03/2023||37.73||346810000000|2023-01-31|15/12/2022|33.35|50.5|361280000000|364320000000
2023-02-04 05:59:30|04739|946318|TYO 9076|227.35B|227350000000|1,254.0|256,103|9.52%|33|2023-05-12|15/03/2023||||158200000000|2023-02-10|15/12/2022||||163100000000
2023-02-04 05:59:33|04740|946139|TYO 4204|763.4B|763400000000|1,805.0|1,036,158|-9.02%|33|2023-04-27|15/03/2023||43.1||332640000000|2023-01-30|15/12/2022|31.7|34.56|304470000000|318800000000
2023-02-04 05:59:37|04741|44154|TYO 1928|1.61T|1610000000000|2,443.0|2,275,261|4.13%|38|2023-03-09|15/01/2023||38.89||803120000000|2022-12-08|15/10/2022|68.99|42.89|706440000000|711850000000
2023-02-04 05:59:40|04742|44254|TYO 3382|5.25T|5250000000000|5,950.0|1,761,829|0.25%|38|2023-04-06|15/02/2023||70.01||3172180000000|2023-01-12|15/11/2022|111.66|77.27|3172280000000|3052280000000
2023-02-04 05:59:43|04743|952815|TYO 8410|306.99B|306990000000|261.0|4,724,256|5.24%|32|2023-05-12|15/03/2023||3.23||37000000000|2023-02-03|15/12/2022|4.73|4.79|40350000000|40000000000
2023-02-04 05:59:46|04744|1056361|TYO 9143|1.26T|1260000000000|1,998.0|1,161,990|-16.3%|23|2023-04-28|15/03/2023||39.51||393670000000|2023-01-27|15/12/2022|88.33|71.59|364260000000|389250000000
2023-02-04 05:59:49|04745|969284|TYO 6753|698.62B|698620000000|1,074.0|2,755,210|-14.29%|27|2023-05-10|15/03/2023||-3.06||653960000000|2023-02-07|15/12/2022||-2.08||713920000000
2023-02-04 05:59:54|04746|1011980|TYO 3697|435.33B|435330000000|24,650.0|301,218|20.83%|27|2023-04-13|15/02/2023||114.12||22200000000|2023-01-12|15/11/2022|69.99|86.18|19350000000|19630000000
2023-02-04 05:59:58|04747|946333|TYO 9507|149.99B|149990000000|730.0|654,965|-8.86%|33|2023-04-27|15/03/2023||-71.15||229790000000|2023-01-31|15/12/2022|-34.49|-0.9|202540000000|219800000000
2023-02-04 06:00:01|04748|946260|TYO 7701|1.17T|1170000000000|3,990.0|562,379|-2.68%|33|2023-05-10|15/03/2023||46.95||132780000000|2023-02-06|15/12/2022||47.05||116840000000
2023-02-04 06:00:08|04749|946277|TYO 8227|461.96B|461960000000|12,600.0|140,815|19.89%|33|2023-04-03|15/02/2023||222.58||150280000000|2022-12-26|15/11/2022|301.8|223.13|162560000000|160150000000
2023-02-04 06:00:11|04750|946252|TYO 7309|2.16T|2160000000000|23,945.0|255,095|-8.15%|33|2023-04-25|15/03/2023||305.98||152760000000|2023-02-14|15/12/2022||317.05||159430000000
2023-02-04 06:00:20|04751|44139|TYO 1803|519.37B|519370000000|699.0|1,929,856|-10.38%|39|2023-05-11|15/03/2023||26.86||623300000000|2023-01-31|15/12/2022|13.76|24.99|494120000000|485410000000
2023-02-04 06:00:23|04752|44115|TYO 4063|7.68T|7680000000000|19,200.0|1,239,913|-0.49%|38|2023-04-28|15/03/2023||333.71||651130000000|2023-01-26|15/12/2022|460.5|436.39|753900000000|699010000000
2023-02-04 06:00:27|04753|946234|TYO 6967|523.54B|523540000000|3,875.0|1,399,081|-22.34%|33|2023-04-28|15/03/2023||100.87||74820000000|2023-01-31|15/12/2022|93.51|110.3|75540000000|78280000000
2023-02-04 06:00:31|04754|44277|TYO 8303|475.56B|475560000000|2,329.0|540,171|2.92%|38|2023-05-11|15/03/2023||33.38|||2023-02-07|15/12/2022||42.55||56107000000
2023-02-04 06:00:34|04755|44170|TYO 4507|1.84T|1840000000000|6,207.0|2,001,619|-21.67%|38|2023-05-10|15/03/2023||173.35||143150000000|2023-01-30|15/12/2022|337.6|131.2|187570000000|123780000000
2023-02-04 06:00:38|04756|946119|TYO 3360|229.65B|229650000000|2,436.0|195,956|-6.88%|33|2023-05-12|15/03/2023||49.87||164000000000|2023-02-07|15/12/2022||15.99||132780000000
2023-02-04 06:00:42|04757|44215|TYO 4911|2.58T|2580000000000|6,470.0|2,121,895|8.85%|38|2023-05-12|15/03/2023||19.27||244240000000|2023-02-10|15/12/2022||-3.04||297510000000
2023-02-04 06:00:45|04758|44322|TYO 5831|604.25B|604250000000|1,072.0|2,092,577|21.96%|39|2023-05-31|15/03/2023||20.57|||2023-01-31|15/12/2022|20.29|20.09|36790000000|
2023-02-04 06:00:53|04759|949826|TYO 1414|283.4B|283400000000|5,360.0|150,827|6.35%|33|2023-05-10|15/03/2023||75.76||24190000000|2023-02-10|15/12/2022||63.68||21640000000
2023-02-04 06:00:58|04760|952951|TYO 9601|150.83B|150830000000|10,980.0|28,644|-8.88%|32|2023-04-14|15/02/2023|||||2023-01-13|15/11/2022|-94.38||19180000000|
2023-02-04 06:01:04|04761|44304|TYO 4004|394.11B|394110000000|2,176.0|1,432,163|-10.64%|38|2023-05-10|15/03/2023||||415000000000|2023-02-14|15/12/2022||||373510000000
2023-02-04 06:01:07|04762|951927|TYO 3197|351.04B|351040000000|1,547.0|1,284,276|2.18%|32|2023-05-12|15/03/2023||||83900000000|2023-02-14|15/12/2022||12.38||87380000000
2023-02-04 06:01:11|04763|946197|TYO 6273||||||33|2023-05-12|15/03/2023||524.16||197430000000|2023-02-14|15/12/2022||749.76||202240000000
2023-02-04 06:01:15|04764|951783|TYO 2175|305.89B|305890000000|3,500.0|280,660|12.9%|32|2023-04-28|15/03/2023||21.47||12640000000|2023-01-31|15/12/2022|4.97|2.87|10100000000|10190000000
2023-02-04 06:01:18|04765|1116052|TYO 9434|6.96T|6960000000000|1,475.0|7,016,223|2.43%|23|2023-05-10|15/03/2023||8.42||1599890000000|2023-02-03|15/12/2022|57.47|53.95|1536900000000|1548240000000
2023-02-04 06:01:21|04766|44333|TYO 9984|9.26T|9260000000000|6,328.0|13,512,918|21.81%|38|2023-05-10|15/03/2023||93.55||1735310000000|2023-02-07|15/12/2022||15.74||1680360000000
2023-02-04 06:01:24|04767|951812|TYO 2331|354.32B|354320000000|3,510.0|237,400|-14.81%|32|2023-05-09|15/03/2023||87.9||130840000000|2023-01-31|15/12/2022|59.48|68.2|121760000000|123910000000
2023-02-04 06:01:28|04768|44199|TYO 2768|566.71B|566710000000|2,462.0|1,199,603|28.43%|37|2023-02-02|15/12/2022|129.34||652000000000||2022-11-01|15/09/2022|146.09||654810000000|
2023-02-04 06:01:31|04769|44123|TYO 8630|1.81T|1810000000000|5,451.0|1,166,985|0.31%|31|2023-05-22|15/03/2023||127.79||1006700000000|2023-02-14|15/12/2022||122.78||1146000000000
2023-02-04 06:01:34|04770|44266|TYO 6758|14.99T|14990000000000|12,200.0|3,317,052|-3.06%|27|2023-05-10|15/03/2023||89.77||2832470000000|2023-02-01|15/12/2022|264.51|223.89|3412910000000|3493330000000
2023-02-04 06:01:38|04771|946312|TYO 9003|214.08B|214080000000|2,188.0|197,197|2.82%|33|2023-04-27|15/03/2023||||97900000000|2023-02-02|15/12/2022|31.5||62790000000|51100000000
2023-02-04 06:01:40|04772|946337|TYO 9684|723.06B|723060000000|6,060.0|475,539|6.69%|33|2023-05-11|15/03/2023||71.54||89370000000|2023-02-03|15/12/2022|57.8|92.42|92220000000|90240000000
2023-02-04 06:01:44|04773|946230|TYO 6923|443B|443000000000|2,777.0|455,477|2.51%|33|2023-04-26|15/03/2023||64.65||122080000000|2023-01-30|15/12/2022|22.26|65.05|109560000000|118560000000
2023-02-04 06:01:48|04774|44167|TYO 7270|1.63T|1630000000000|2,133.0|3,128,389|0.26%|38|2023-05-09|15/03/2023||114.63||1080460000000|2023-02-08|15/12/2022||90.19||1028120000000
2023-02-04 06:01:51|04775|946259|TYO 7649|335.96B|335960000000|5,570.0|160,884|-16.62%|33|2023-04-05|15/02/2023||71.55||169460000000|2022-12-27|15/11/2022|85.67|80.89|163580000000|161880000000
2023-02-04 06:01:54|04776|44279|TYO 3436|692.28B|692280000000|1,979.0|4,917,848|-6.87%|35|2023-05-11|15/03/2023||61.99||116970000000|2023-02-09|15/12/2022||51.25||116060000000
2023-02-04 06:01:58|04777|946138|TYO 4203|192.69B|192690000000|4,115.0|105,897|-24.08%|33|2023-05-15|15/03/2023||||73000000000|2023-02-06|15/12/2022||||71930000000
2023-02-04 06:02:02|04778|44309|TYO 4005|742.46B|742460000000|455.0|7,389,065|-22.49%|38|2023-05-16|15/03/2023||13.94||784080000000|2023-02-01|15/12/2022|-12.69|18.8|728480000000|783730000000
2023-02-04 06:02:06|04779|44242|TYO 8053|2.84T|2840000000000|2,268.0|3,667,324|25.58%|38|2023-05-09|15/03/2023||1.04||1623600000000|2023-02-06|15/12/2022||82.92||1611470000000
2023-02-04 06:02:11|04780|44165|TYO 4506|342.07B|342070000000|861.0|921,271|-31.18%|38|2023-05-12|15/03/2023||-80.99||110730000000|2023-01-31|15/12/2022|-28.24|13.66|140980000000|148580000000
2023-02-04 06:02:15|04781|44126|TYO 5802|1.24T|1240000000000|1,585.0|1,942,582|2.32%|38|2023-05-12|15/03/2023||69.51||1075610000000|2023-02-02|15/12/2022|26.26|32.61|1020900000000|1035720000000
2023-02-04 06:02:18|04782|949876|TYO 1911|478.81B|478810000000|2,400.0|1,264,900|18.23%|33|2023-04-27|15/03/2023||120.1|||2023-02-14|15/12/2022||86.4||419410000000
2023-02-04 06:02:23|04783|44156|TYO 6302|336.99B|336990000000|2,753.0|419,476|-6.49%|37|2023-05-09|15/12/2022||||266980000000|2022-11-11|15/09/2022|70.95||262440000000|262400000000
2023-02-04 06:02:26|04784|44330|TYO 5713|1.4T|1400000000000|5,112.0|1,733,621|-3.47%|39|2023-05-11|15/03/2023||14.17||329260000000|2023-02-08|15/12/2022||75.84||346930000000
2023-02-04 06:02:31|04785|969280|TYO 8309|1.7T|1700000000000|4,734.0|1,409,511|16%|27|2023-05-11|15/03/2023||123.02||188080000000|2023-01-31|15/12/2022|113.67|127.74|878220000000|183080000000
2023-02-04 06:02:33|04786|44302|TYO 8316|7.62T|7620000000000|5,624.0|9,958,063|34.74%|31|2023-05-15|15/03/2023||95.15||825760000000|2023-01-30|15/12/2022|176.13|149.99|2748170000000|772690000000
2023-02-04 06:02:37|04787|44255|TYO 5232|115.27B|115270000000|3,365.0|150,013|-5.61%|38|2023-05-11|15/03/2023||-6.6||52310000000|2023-02-09|15/12/2022||-2.9||55460000000
2023-02-04 06:02:41|04788|44178|TYO 8830|1.45T|1450000000000|3,072.0|1,241,234|-13.46%|38|2023-05-11|15/03/2023||49.44||232030000000|2023-02-09|15/12/2022||79.19||241750000000
2023-02-04 06:02:44|04789|946171|TYO 5110|302.72B|302720000000|1,151.0|868,902|-4.72%|33|2023-05-11|15/03/2023||||255200000000|2023-02-14|15/12/2022||1.62||321590000000
2023-02-04 06:02:47|04790|946345|TYO 9989||||||33|2023-05-12|15/03/2023||||175780000000|2023-02-14|15/12/2022||||183830000000
2023-02-04 06:02:51|04791|951840|TYO 2587|1.37T|1370000000000|4,435.0|723,519|-1.77%|32|2023-05-10|15/03/2023||36.57||334000000000|2023-02-13|15/12/2022||35.79||367050000000
2023-02-04 06:02:54|04792|946344|TYO 9987|277.65B|277650000000|3,355.0|260,465|-4.28%|33|2023-05-10|15/03/2023||||522130000000|2023-02-10|15/12/2022||||613360000000
2023-02-04 06:02:58|04793|44162|TYO 7269|2.33T|2330000000000|4,793.0|1,718,910|-4.98%|38|2023-05-12|15/03/2023||111.42||1205980000000|2023-02-07|15/12/2022||100.11||1144790000000
2023-02-04 06:03:03|04794|946229|TYO 6869|1.81T|1810000000000|8,656.0|611,258|-21.34%|33|2023-05-10|15/03/2023||67.45||116680000000|2023-02-09|15/12/2022||71.22||106050000000
2023-02-04 06:03:13|04795|44148|TYO 8795|1.13T|1130000000000|2,041.0|3,045,319|17.03%|39|2023-05-17|15/03/2023||-36.83||621300000000|2023-02-14|15/12/2022||-21.42||651900000000
2023-02-04 06:03:16|04796|952364|TYO 6395|117.7B|117700000000|929.0|238,350|-2.82%|31|2023-02-03|15/12/2022||||65830000000|2022-11-14|15/09/2022|0.74||53650000000|64060000000
2023-02-04 06:03:20|04797|44260|TYO 5233|255.07B|255070000000|2,181.0|487,356|-5.95%|39|2023-05-11|15/03/2023||153.9||229750000000|2023-02-09|15/12/2022||85.4||222890000000
2023-02-04 06:03:25|04798|44129|TYO 1801|813.93B|813930000000|4,265.0|663,047|11.21%|39|2023-05-12|15/03/2023||165.38||611940000000|2023-02-08|15/12/2022||110.34||443880000000
2023-02-04 06:03:34|04799|946154|TYO 4581|432.87B|432870000000|5,290.0|129,158|-6.54%|33|2023-05-15|15/03/2023||-29.44||71120000000|2023-02-09|15/12/2022||64.83||77760000000
2023-02-04 06:03:37|04800|102044|TYO 4091|976.1B|976100000000|2,254.0|667,244|-3.51%|36|2023-05-10|15/03/2023||41.36||311760000000|2023-02-02|15/12/2022|39.85|36.63|299340000000|304320000000
2023-02-04 06:03:45|04801|44321|TYO 6976|558.87B|558870000000|4,495.0|1,481,894|-21.28%|39|2023-05-11|15/03/2023||32.46||83890000000|2023-02-07|15/12/2022||64.48||88100000000
2023-02-04 06:03:52|04802|44194|TYO 2531|204.82B|204820000000|1,034.0|436,405|-8.74%|37|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|28.49||86500000000|
2023-02-04 06:03:55|04803|44252|TYO 8233|277.14B|277140000000|1,760.0|1,630,131|56.44%|38|2023-04-10|15/02/2023||||133150000000|2022-12-26|15/11/2022|57.05||108740000000|109970000000
2023-02-04 06:03:59|04804|44155|TYO 4502|6.46T|6460000000000|4,171.0|4,651,103|25.44%|38|2023-05-11|15/03/2023||21.25||959230000000|2023-02-02|15/12/2022|76.7|76.14|1096530000000|1000100000000
2023-02-04 06:04:03|04805|946324|TYO 9401|250.24B|250240000000|1,495.0|281,644|-14.77%|33|2023-05-11|15/03/2023||||92050000000|2023-02-09|15/12/2022||||97320000000
2023-02-04 06:04:08|04806|44271|TYO 6762|1.82T|1820000000000|4,800.0|1,805,992|2.35%|38|2023-04-28|15/03/2023||60.4||512960000000|2023-01-31|15/12/2022|131.67|115.51|586970000000|578990000000
2023-02-04 06:04:11|04807|952290|TYO 6028|427.13B|427130000000|3,985.0|380,911|18.07%|32|2023-04-28|15/03/2023||45.46||50250000000|2023-02-03|15/12/2022|32.81|41.78|49790000000|49060000000
2023-02-04 06:04:17|04808|44259|TYO 3401|250.35B|250350000000|1,304.0|778,244|-11.17%|38|2023-05-09|15/03/2023||||264830000000|2023-02-08|15/12/2022||||267530000000
2023-02-04 06:04:22|04809|44185|TYO 4543|2.8T|2800000000000|3,814.0|2,117,340|-11.26%|38|2023-05-10|15/03/2023||36.41||199370000000|2023-02-09|15/12/2022||38.17||205040000000
2023-02-04 06:04:26|04810|946288|TYO 8369|450.2B|450200000000|6,070.0|241,913|8.59%|32|2023-01-31|15/12/2022|132.02||32730000000||2022-11-14|15/09/2022|27.46||24250000000|
2023-02-04 06:04:35|04811|946291|TYO 5832|168.82B|168820000000|919.0|462,418|-2.85%|32|2023-02-02|15/12/2022|21.18||47520000000||2022-11-11|15/09/2022|30.31||37680000000|
2023-02-04 06:04:40|04812|946283|TYO 8334||||||32|2023-02-03|15/12/2022|20.55||41190000000||2022-11-09|15/09/2022|12.61||45480000000|
2023-02-04 06:04:44|04813|946292|TYO 5830|219.27B|219270000000|706.0|756,619|17.47%|31|2022-11-11|15/09/2022|11.03||34360000000||2022-08-12|15/06/2022|52||51170000000|32600000000
2023-02-04 06:04:47|04814|946209|TYO 6481|329.01B|329010000000|2,684.0|530,192|-6.15%|33|2023-05-16|15/03/2023||||96700000000|2023-02-09|15/12/2022||58.93||93440000000
2023-02-04 06:04:51|04815|946122|TYO 3626|890.97B|890970000000|3,685.0|579,506|22.43%|33|2023-05-10|15/03/2023||49.33||137660000000|2023-02-03|15/12/2022|54.74|42.65|125080000000|124900000000
2023-02-04 06:04:55|04816|946130|TYO 4045|137.09B|137090000000|1,132.0|150,823|0.35%|33|2023-04-27|15/03/2023||||39100000000|2023-02-10|15/12/2022||||42600000000
2023-02-04 06:04:59|04817|44183|TYO 9001|631.12B|631120000000|3,025.0|450,129|11.21%|38|2023-04-28|15/03/2023||22.01||145370000000|2023-02-08|15/12/2022||34.03||142500000000
2023-02-04 06:05:02|04818|946084|TYO 1860|209.29B|209290000000|681.0|483,334|-8.71%|33|2023-05-12|15/03/2023||||163500000000|2023-02-13|15/12/2022||||134370000000
2023-02-04 06:05:05|04819|44303|TYO 9602|826.61B|826610000000|4,745.0|313,340|2.37%|38|2023-04-14|15/02/2023||41.3||60770000000|2023-01-12|15/11/2022|32.02|44.7|59390000000|60490000000
2023-02-04 06:05:09|04820|946336|TYO 9533|257.34B|257340000000|2,455.0|285,998|-22.19%|33|2023-04-28|15/03/2023||54.3||152160000000|2023-01-27|15/12/2022|98.46|13.3|183170000000|145000000000
2023-02-04 06:05:12|04821|952722|TYO 8129|144.49B|144490000000|2,055.0|132,434|10.6%|32|2023-05-11|15/03/2023||||364500000000|2023-02-09|15/12/2022||||291780000000
2023-02-04 06:05:16|04822|946332|TYO 9506|329.51B|329510000000|661.0|2,273,432|-9.08%|33|2023-04-27|15/03/2023||-37.5||881710000000|2023-01-31|15/12/2022|-188.07|-60|792730000000|615800000000
2023-02-04 06:05:20|04823|44265|TYO 5301|232.17B|232170000000|1,087.0|1,793,405|-10.9%|37|2023-02-09|15/12/2022||61.25||86320000000|2022-11-07|15/09/2022|32.21|32.84|89260000000|77800000000
2023-02-04 06:05:27|04824|44143|TYO 8766|5.33T|5330000000000|2,655.5|6,053,406|15.51%|39|2023-05-22|15/03/2023||61.28||1484700000000|2023-02-14|15/12/2022||50.14||1658500000000
2023-02-04 06:05:32|04825|44329|TYO 4043|137B|137000000000|1,908.0|322,700|1.54%|38|2023-04-28|15/03/2023||||97270000000|2023-01-31|15/12/2022|27.26||92640000000|94940000000
2023-02-04 06:05:37|04826|44278|TYO 9501|712.96B|712960000000|447.0|21,079,989|25.92%|38|2023-04-27|15/03/2023||-12||1436500000000|2023-02-01|15/12/2022|-316.8|-1.8|2007310000000|1549800000000
2023-02-04 06:05:41|04827|44237|TYO 8035|7.43T|7430000000000|47,500.0|1,269,273|-13.95%|38|2023-04-28|15/03/2023||470.08||468240000000|2023-02-09|15/12/2022||463.69||452280000000
2023-02-04 06:05:47|04828|44293|TYO 9531|1.18T|1180000000000|2,734.0|1,300,953|20.39%|38|2023-04-28|15/03/2023||60.7||1099760000000|2023-01-31|15/12/2022|222.22|85.9|938920000000|872670000000
2023-02-04 06:05:53|04829|952044|TYO 4186|259.66B|259660000000|6,460.0|171,548|-0.46%|32|2023-05-17|15/03/2023||107.98||39900000000|2023-02-14|15/12/2022||142.82||44820000000
2023-02-04 06:05:56|04830|44168|TYO 8804|325.87B|325870000000|1,562.0|973,761|-9.71%|39|2023-05-10|15/03/2023||69.47||112960000000|2023-02-13|15/12/2022||21.04||88440000000
2023-02-04 06:06:00|04831|44188|TYO 9005|973.15B|973150000000|1,621.0|1,221,861|6.93%|39|2023-05-12|15/03/2023||4.35||264000000000|2023-02-13|15/12/2022||15.43||235850000000
2023-02-04 06:06:04|04832|44457|TYO 3289|456.78B|456780000000|635.0|3,088,205|-2.91%|38|2023-05-10|15/03/2023||11.99||324580000000|2023-02-10|15/12/2022||11.58||228350000000
2023-02-04 06:06:08|04833|952609|TYO 7732|169.74B|169740000000|1,616.0|444,308|9.93%|32|2023-04-28|15/03/2023||2.8||48550000000|2023-01-30|15/12/2022|17.35|23.5|54080000000|46990000000
2023-02-04 06:06:11|04834|44202|TYO 7911|671.7B|671700000000|2,056.0|710,650|-7.18%|38|2023-05-12|15/03/2023||||451500000000|2023-02-08|15/12/2022||||415400000000
2023-02-04 06:06:15|04835|44264|TYO 3402|1.24T|1240000000000|774.3|5,152,660|15.6%|38|2023-05-11|15/03/2023||10.79||655140000000|2023-02-08|15/12/2022||17.11||664420000000
2023-02-04 06:06:18|04836|44211|TYO 6502|1.92T|1920000000000|4,454.0|1,777,540|-6.29%|38|2023-05-16|15/03/2023||179.9||951640000000|2023-02-14|15/12/2022||105.6||786500000000
2023-02-04 06:06:21|04837|44324|TYO 4042|522.71B|522710000000|1,645.0|1,166,719|-8.97%|38|2023-05-10|15/03/2023||||278130000000|2023-02-03|15/12/2022|13.42||267940000000|278500000000
2023-02-04 06:06:25|04838|44270|TYO 5332|785.12B|785120000000|4,625.0|558,510|-4.05%|38|2023-04-28|15/03/2023||71.6||189010000000|2023-01-31|15/12/2022|102.72|75.96|199460000000|195700000000
2023-02-04 06:06:30|04839|44136|TYO 5901|296.35B|296350000000|1,632.0|467,365|15.74%|37|2023-02-03|15/12/2022|-0.5||225650000000||2022-10-31|15/09/2022|7.76||225220000000|
2023-02-04 06:06:37|04840|946109|TYO 2875||||||33|2023-05-12|15/03/2023||53.02||105650000000|2023-01-31|15/12/2022|98.87|84.52|112370000000|113670000000
2023-02-04 06:06:44|04841|946170|TYO 5105|236.45B|236450000000|1,535.0|1,372,452|-6.97%|33|2023-05-12|15/03/2023||41.07||120000000000|2023-02-14|15/12/2022||19.03||150750000000
2023-02-04 06:06:48|04842|44234|TYO 3101|89.96B|89960000000|1,011.0|353,885|-23.47%|38|2023-05-11|15/03/2023||||106000000000|2023-02-08|15/12/2022||||103650000000
2023-02-04 06:06:51|04843|946251|TYO 7282|276.71B|276710000000|2,151.0|277,224|-4.31%|33|2023-04-28|15/03/2023||||247460000000|2023-02-03|15/12/2022|45.14||247600000000|239100000000
2023-02-04 06:06:55|04844|946115|TYO 3116|367.04B|367040000000|1,976.0|360,763|-10.43%|33|2023-04-28|15/03/2023||59.47||423370000000|2023-02-03|15/12/2022|36.15|74.79|407370000000|411880000000
2023-02-04 06:06:58|04845|946195|TYO 6201||||||33|2023-04-28|15/03/2023||86.09||829410000000|2023-02-03|15/12/2022|200.79|213.12|865070000000|829070000000
2023-02-04 06:07:02|04846|985692|TYO 7203|25.75T|25750000000000|1,891.5|21,971,971|-17.53%|28|2023-05-10|15/03/2023||43.88||9585320000000|2023-02-09|15/12/2022||48.77||9273620000000
2023-02-04 06:07:05|04847|44227|TYO 8015|1.9T|1900000000000|5,400.0|642,276|8.54%|38|2023-04-28|15/03/2023|||||2023-02-03|15/12/2022|239.15||2459660000000|
2023-02-04 06:07:09|04848|44200|TYO 4704|870.82B|870820000000|6,280.0|606,710|1.95%|39|2023-05-11|15/03/2023||54.66||55290000000|2023-02-16|15/12/2022||34.45||61370000000
2023-02-04 06:07:16|04849|946254|TYO 7313|199.81B|199810000000|1,570.0|227,648|-0.13%|33|2023-04-28|15/03/2023||55.3||114060000000|2023-02-03|15/12/2022|16.27|36.5|105500000000|111950000000
2023-02-04 06:07:20|04850|946150|TYO 4540|206.71B|206710000000|2,711.0|155,285|-16.2%|33|2023-05-11|15/03/2023||||31670000000|2023-02-03|15/12/2022|52.19||36970000000|36030000000
2023-02-04 06:07:24|04851|946120|TYO 3391|454.91B|454910000000|9,390.0|294,269|3.99%|33|2023-03-14|15/02/2023||108.94||243180000000|2022-12-20|15/11/2022|146.79|106.28|240930000000|237700000000
2023-02-04 06:07:27|04852|946326|TYO 9409|132.69B|132690000000|1,308.0|148,355|-15.28%|33|2023-05-09|15/03/2023||||76700000000|2023-02-10|15/12/2022||||81700000000
2023-02-04 06:07:31|04853|44135|TYO 4208|191.62B|191620000000|1,971.0|401,206|-8.28%|38|2023-05-11|15/03/2023||||147430000000|2023-02-03|15/12/2022|-8.39||123610000000|143770000000
2023-02-04 06:07:34|04854|946219|TYO 6728|298.45B|298450000000|6,080.0|301,052|5.37%|33|2023-05-12|15/03/2023||133.11||64220000000|2023-02-13|15/12/2022||112.77||61300000000
2023-02-04 06:07:40|04855|946275|TYO 8113|2.92T|2920000000000|4,932.0|1,062,756|10.56%|31|2023-02-08|15/12/2022||38.32||224610000000|2022-11-07|15/09/2022|34.84|35.99|232930000000|222450000000
2023-02-04 06:07:43|04856|946231|TYO 6925|201.5B|201500000000|1,712.0|493,637|-4.78%|33|2023-05-11|15/03/2023||20.45||40530000000|2023-02-03|15/12/2022|21.9|28.48|40410000000|41610000000
2023-02-04 06:07:47|04857|952141|TYO 4732|520.07B|520070000000|2,137.0|583,924|11.77%|32|2023-05-09|15/03/2023||32.7||22800000000|2023-02-07|15/12/2022||29.8||20800000000
2023-02-04 06:07:50|04858|946121|TYO 3591|137.86B|137860000000|2,357.0|181,040|13.81%|33|2023-05-12|15/03/2023||||53490000000|2023-02-10|15/12/2022||||54000000000
2023-02-04 06:07:54|04859|949905|TYO 3141|605.12B|605120000000|2,901.0|574,511|-5.66%|31|2023-04-12|15/02/2023||32.07||292220000000|2023-01-10|15/11/2022|19.35|24.79|283230000000|278440000000
2023-02-04 06:07:57|04860|44213|TYO 9021|1.29T|1290000000000|5,290.0|1,296,387|8.31%|38|2023-04-28|15/03/2023||-130.67||380960000000|2023-01-31|15/12/2022|93.79|175.59|358140000000|351220000000
2023-02-04 06:08:00|04861|946093|TYO 2267|1.42T|1420000000000|9,140.0|477,418|54.65%|33|2023-05-12|15/03/2023||36.52||115280000000|2023-02-10|15/12/2022||123.88||132000000000
2023-02-04 06:08:04|04862|946341|TYO 9831|349.57B|349570000000|462.0|4,164,805|20.94%|33|2023-05-11|15/03/2023||3.21||430560000000|2023-02-03|15/12/2022|16.54|23.1|402710000000|401220000000
2023-02-04 06:08:07|04863|946293|TYO 8418||||||32|2023-02-03|15/12/2022|28.41||40080000000||2022-11-11|15/09/2022|19.99||37070000000|
2023-02-04 06:08:11|04864|44212|TYO 7951|865.16B|865160000000|5,020.0|456,392|-5.64%|38|2023-05-10|15/03/2023||52.93||121150000000|2023-02-07|15/12/2022||79.05||127870000000
2023-02-04 06:08:13|04865|946248|TYO 7272|1.08T|1080000000000|3,200.0|1,630,124|13.68%|33|2023-05-12|15/03/2023||154.78||548300000000|2023-02-13|15/12/2022||98.42||558310000000
2023-02-04 06:08:17|04866|44228|TYO 9064|813.67B|813670000000|2,250.0|1,178,926|-10.43%|38|2023-04-28|15/03/2023||5.01||430640000000|2023-02-06|15/12/2022||97.85||517910000000
2023-02-04 06:08:21|04867|946175|TYO 5444|314.98B|314980000000|4,960.0|169,142|34.42%|33|2023-04-28|15/03/2023||||46500000000|2023-01-31|15/12/2022|239.66||44350000000|47400000000
2023-02-04 06:08:24|04868|946092|TYO 2212|308.78B|308780000000|1,479.0|569,527|-8.93%|33|2023-04-27|15/03/2023||||265100000000|2023-02-14|15/12/2022||10.68||283400000000
2023-02-04 06:08:27|04869|952774|TYO 8279||||||32|2023-05-10|15/03/2023||||136010000000|2023-02-13|15/12/2022||||146720000000
2023-02-04 06:08:31|04870|44226|TYO 6506|1.34T|1340000000000|5,100.0|1,241,432|7.37%|40|2023-04-10|15/02/2023||44.34||145030000000|2023-01-10|15/11/2022|51.56|43.81|143990000000|142750000000
2023-02-04 06:08:35|04871|44291|TYO 6841|593.38B|593380000000|2,231.0|899,550|16.99%|39|2023-05-09|15/03/2023||40.09||120640000000|2023-02-07|15/12/2022||32||108720000000
2023-02-04 06:08:38|04872|44230|TYO 5101|332.16B|332160000000|2,073.0|547,427|19.83%|38|2023-05-12|15/03/2023||53.76||217300000000|2023-02-17|15/12/2022||61.1||236000000000
2023-02-04 06:08:42|04873|953009|TYO 9861|152.77B|152770000000|2,367.0|271,102|-1.29%|32|2023-04-11|15/02/2023||||43770000000|2023-01-13|15/11/2022|16.71||42930000000|42560000000
2023-02-04 06:08:45|04874|44195|TYO 4689|3.14T|3140000000000|420.1|21,036,690|-29.09%|28|2023-04-26|15/03/2023||2.66||457910000000|2023-02-02|15/12/2022|18.66|14.68|453690000000|462410000000
2023-02-04 06:08:48|04875|952499|TYO 7164|332.27B|332270000000|4,840.0|124,881|-6.38%|32|2023-05-08|15/03/2023||||20000000000|2023-02-03|15/12/2022|86.28||10410000000|10450000000
2023-02-04 06:08:52|04876|946258|TYO 7550|496.68B|496680000000|3,270.0|261,263|17.67%|33|2023-05-11|15/03/2023||||182920000000|2023-02-10|15/12/2022||||192760000000
2023-02-04 06:08:57|04877|946140|TYO 4205|255.44B|255440000000|1,212.0|688,326|-10.55%|33|2023-04-28|15/03/2023||24.12||106880000000|2023-01-31|15/12/2022|4.16|36.88|96790000000|103550000000
2023-02-04 06:09:01|04878|946113|TYO 3092|980.53B|980530000000|3,285.0|813,781|9.94%|33|2023-04-28|15/03/2023||25.45||46660000000|2023-01-31|15/12/2022|40.5|36.01|52700000000|51870000000
2023-02-04 06:09:05|04879|44176|TYO 6366|102.29B|102290000000|395.0|1,422,468|14.49%|39|2023-05-12|15/03/2023||||159260000000|2023-02-02|15/12/2022|25.81||124170000000|130000000000
2023-02-04 06:09:08|04880|44197|TYO 7762|175.42B|175420000000|601.0|1,965,673|19.96%|39|2023-05-12|15/03/2023||-9.8||68200000000|2023-02-13|15/12/2022||18.4||83500000000
2023-02-04 06:09:12|04881|44131|TYO 5803|270.94B|270940000000|979.0|2,228,795|55.89%|38|2023-05-12|15/03/2023||60.13||193840000000|2023-02-09|15/12/2022||33.43||202830000000
2023-02-04 06:09:15|04882|44331|TYO 7004|141.56B|141560000000|841.0|761,890|11.54%|38|2023-05-11|15/03/2023||||161080000000|2023-02-06|15/12/2022||||117300000000
2023-02-04 06:09:19|04883|44118|TYO 8628|198.51B|198510000000|773.0|517,752|-4.21%|38|2023-04-27|15/03/2023|||||2023-01-25|15/12/2022|8.03||8040000000|
2023-02-04 06:09:23|04884|44326|TYO 7003|40.63B|40630000000|394.0|683,671|7.07%|37|2023-02-13|15/12/2022||||147000000000|2022-11-10|15/09/2022|39.9||61160000000|177825000000
2023-02-04 06:09:27|04885|44245|TYO 5202|56.79B|56790000000|620.0|1,140,135|21.33%|38|2023-05-12|15/03/2023||6.5||183490000000|2023-02-09|15/12/2022||11.7||182990000000
2023-02-04 06:09:35|04886|44251|TYO 6703|63.23B|63230000000|729.0|282,363|-19.54%|38|2023-05-10|15/03/2023||||124500000000|2023-02-09|15/12/2022||||93900000000
2023-02-04 06:09:43|04887|44300|TYO 5541|38.21B|38210000000|1,961.0|260,506|-30.06%|38|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|-156.61||6790000000|14200000000
2023-02-04 06:09:47|04888|44258|TYO 9412|135.94B|135940000000|469.0|403,276|4.45%|38|2023-05-10|15/03/2023||5.2||31050000000|2023-02-01|15/12/2022|12.68|14.3|30600000000|30400000000
2023-02-04 06:09:54|04889|44320|TYO 5707|28.91B|28910000000|2,131.0|198,802|-11.65%|38|2023-02-13|15/12/2022|||||2022-11-11|15/09/2022|37.4||40430000000|
2023-02-04 06:09:58|04890|44239|TYO 3103|13.66B|13660000000|237.0|459,858|-24.52%|39|2023-05-12|15/03/2023||||33350000000|2023-02-07|15/12/2022||||31710000000
2023-02-04 06:10:01|04891|949806|NZ A2M|5.01B|5010000000|6.92|2,748,504|31.56%|1|2017-02-15|15/06/2017|||||
2023-02-04 06:10:05|04892|7433|ASX ABP||||||19|2023-02-15|15/12/2022||8.90||97000000|2022-08-16|15/06/2022|0.23||169800000|
2023-02-04 06:10:09|04893|7722|ASX ABC|1.24B|1240000000|1.900|1,300,818|-36.45%|19|2023-02-23|15/12/2022||8.77||861320000|2022-08-22|15/06/2022|0.07||812400000|732000000
2023-02-04 06:10:12|04894|977691|ASX APT|19.97B|19970000000|66.47|2,013,129|0%|22|2022-03-02|15/12/2021||0.0136||655630000|2021-10-27|15/09/2021||||
2023-02-04 06:10:15|04895|618|ASX AGL|5.17B|5170000000|7.67|1,948,747|6.53%|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
2023-02-04 06:10:22|04896|7462|ASX ALQ|6.4B|6400000000|13.19|962,246|11.5%|20|2023-03-01|15/12/2022|||||2022-11-13|15/09/2022|0.3319|25.53|1190000000|1012000000
2023-02-04 06:10:25|04897|101951|ASX ALU|5.26B|5260000000|39.86|272,633|15.7%|18|2023-02-13|15/12/2022||0.19||104000000|2022-10-06|15/09/2022||||
2023-02-04 06:10:28|04898|629|ASX AWC|4.96B|4960000000|1.710|9,927,818|-10.24%|23|2023-02-21|15/12/2022||0.01||59000000|2022-10-20|15/09/2022||||106000000
2023-02-04 06:10:31|04899|621|ASX AMC|25.39B|25390000000|17.310|1,536,113|2.73%|28|2023-05-02|15/03/2023||0.2943||5740000000|2023-02-07|15/12/2022||0.2607||5550000000
2023-02-04 06:10:34|04900|630|ASX AMP|4.11B|4110000000|1.350|9,515,393|43.62%|19|2023-02-08|15/12/2022||2.70||676000000|2022-08-11|15/06/2022|0.03|4.05|1050000000|908000000
2023-02-04 06:10:37|04901|1161838|ASX ALD|7.05B|7050000000|30.96|829,307|2.28%|21|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022||127.40||16530000000
2023-02-04 06:10:40|04902|7689|ASX ANN|3.59B|3590000000|28.62|294,036|10.63%|19|2023-02-13|15/12/2022||0.71||1018000000|2022-08-23|15/06/2022||0.68||988600000
2023-02-04 06:10:47|04903|636|ASX ANZ|77.05B|77050000000|25.750|5,320,948|-4.12%|32|2023-05-01|15/03/2023||117.95||10507000000|2023-02-09|15/12/2022||||
2023-02-04 06:10:50|04904|7374|ASX APE|2.97B|2970000000|11.63|280,140|-6.21%|15|2023-02-24|15/12/2022||51.83||5110000000|2022-08-24|15/06/2022|0.67|0.52|4220000000|4920000000
2023-02-04 06:10:53|04905|7596|ASX APA|12.83B|12830000000|10.870|1,685,632|6.57%|19|2023-02-20|15/12/2022||0.1317||1378000000|2022-08-24|15/06/2022|0.09|12.30|1340000000|1381000000
2023-02-04 06:11:00|04906|947527|ASX APX|332.07M|332070000|2.72|924,299|-71.06%|12|2021-08-25|15/06/2021|0.05|19.39|196600000|296670000|2020-08-26|15/06/2020|0.18||306200000|322200000
2023-02-04 06:11:03|04907|7778|ASX ARB|2.74B|2740000000|33.40|180,762|-27.38%|17|2023-02-20|15/12/2022||80.13||357550000|2022-08-15|15/06/2022|0.65|72.60|335300000|341550000
2023-02-04 06:11:06|04908|7387|ASX ALL|23.99B|23990000000|36.450|1,602,493|-11.29%|31|2023-05-17|15/03/2023||101.00||3026000000|2023-02-06|15/12/2022||||
2023-02-04 06:11:09|04909|633|ASX ASX|13.68B|13680000000|70.72|432,422|-16.12%|30|2023-02-16|15/12/2022||126.80||492670000|2022-10-06|15/09/2022||||
2023-02-04 06:11:13|04910|32445|ASX ALX|10.3B|10300000000|7.10|3,069,157|11.73%|30|2023-03-02|15/12/2022||0.2914||67000000|2022-10-19|15/09/2022||||
2023-02-04 06:11:16|04911|7786|ASX AUB|2.45B|2450000000|24.15|183,101|2.63%|17|2023-02-20|15/12/2022||40.06||327000000|2022-08-24|15/06/2022|0.66|55.65|176600000|381000000
2023-02-04 06:11:20|04912|14232|NZ AIA|11.58B|11580000000|7.89|622,788|12.55%|29|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:11:22|04913|32570|ASX AZJ|6.82B|6820000000|3.720|6,417,742|1.64%|19|2023-02-13|15/12/2022||13.83||1512000000|2022-08-08|15/06/2022|0.14|13.40|1540000000|1545000000
2023-02-04 06:11:26|04914|8649|ASX AST|9.93B|9930000000|2.590|13,336,113|0%|17|2021-11-10|15/09/2021|0.05|5.00||1082000000|2021-05-12|15/03/2021|0.02|2.00||942410000
2023-02-04 06:11:30|04915|7470|ASX ASB|598.03M|598030000|1.65|762,401|-20.67%|16|2023-02-22|15/12/2022||10.00||863990000|2022-08-22|15/06/2022|0.09|10.00|706700000|897140000
2023-02-04 06:11:33|04916|7793|ASX BOQ|4.69B|4690000000|7.19|2,224,436|-9.56%|20|2023-04-20|15/02/2023||39.36||917670000|2022-10-11|15/08/2022|0.28|37.65|1310000000|846130000
2023-02-04 06:11:36|04917|947573|ASX BAP|2.23B|2230000000|6.56|809,835|-4.23%|19|2023-02-14|15/12/2022||18.00||956570000|2022-11-30|15/09/2022||||
2023-02-04 06:11:40|04918|7466|ASX BPT|3.41B|3410000000|1.485|7,059,953|1.02%|33|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022||9.70||398000000
2023-02-04 06:11:42|04919|101956|ASX BGA|1.11B|1110000000|3.64|691,991|-30.67%|16|2023-02-22|15/12/2022||17.00||1900000000|2022-08-25|15/06/2022|-0.01|2.00|1500000000|1327000000
2023-02-04 06:11:45|04920|7528|ASX BEN|5.7B|5700000000|10.06|1,587,850|14.32%|19|2023-02-20|15/12/2022||39.53||875010000|2022-08-15|15/06/2022|0.27|37.93|836200000|855450000
2023-02-04 06:11:48|04921|617|ASX BHP|244.6B|244600000000|47.910|8,824,168|14.36%|22|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||1.6||36262000000
2023-02-04 06:11:52|04922|7784|ASX BKL|1.71B|1710000000|87.34|31,188|2.61%|32|2023-04-18|15/03/2023|||||2023-02-22|15/12/2022||91.00||307510000
2023-02-04 06:11:56|04923|620|ASX BSL|8.73B|8730000000|18.990|1,749,689|0.69%|19|2023-02-20|15/12/2022||317.67||8815000000|2022-08-15|15/06/2022|2.39|207.33|9590000000|9132000000
2023-02-04 06:12:03|04924|7411|ASX BLD|3.92B|3920000000|3.550|1,212,033|-7.5%|29|2023-02-08|15/12/2022||8.00||1938000000|2022-10-24|15/09/2022||||
2023-02-04 06:12:10|04925|631|ASX BXB|17.07B|17070000000|12.260|3,135,268|30.98%|23|2023-02-24|15/12/2022||0.20||2746000000|2022-10-20|15/09/2022||||1350000000
2023-02-04 06:12:13|04926|39192|ASX BRG|3.28B|3280000000|22.81|278,055|-20.41%|19|2023-02-14|15/12/2022||55.00||833730000|2022-08-15|15/06/2022|0.2|20.45|539800000|540090000
2023-02-04 06:12:17|04927|7541|ASX BKW|3.68B|3680000000|24.19|150,100|6.7%|18|2023-03-23|15/01/2023|||||2022-09-21|15/07/2022|1.9||558200000|
2023-02-04 06:12:24|04928|7694|ASX BWP|2.6B|2600000000|4.05|757,660|0.75%|27|2023-02-07|15/12/2022||9.00||75000000|2022-11-30|15/09/2022||||
2023-02-04 06:12:29|04929|32468|ASX CAR|8.22B|8220000000|23.41|788,446|6.96%|19|2023-02-12|15/12/2022||29.64||230290000|2022-08-15|15/06/2022|0.3|36.49|267200000|263660000
2023-02-04 06:12:32|04930|102024|ASX CIP|2.29B|2290000000|3.59|939,818|-6.75%|14|2022-08-04|15/06/2022|0.09|9.00|104900000||2022-02-01|15/12/2021|0.52|9.00|98680000|58000000
2023-02-04 06:12:35|04931|7288|ASX CGF|4.95B|4950000000|7.200|1,020,810|21.83%|19|2023-02-14|15/12/2022||20.67||371070000|2022-08-16|15/06/2022|-0.04|20.40|334700000|393340000
2023-02-04 06:12:38|04932|947653|ASX CIA|3.74B|3740000000|7.200|2,099,927|6.19%|28|2023-05-24|15/03/2023||0.215||461540000|2023-01-27|15/12/2022|0.1058|0.1047|371440000|364760000
2023-02-04 06:12:41|04933|7654|ASX CHC||||||22|2023-02-20|15/12/2022||0.4589||240280000|2022-11-30|15/09/2022||||
2023-02-04 06:12:43|04934|993190|ASX CLW|3.41B|3410000000|4.75|1,471,802|-3.06%|15|2023-02-06|15/12/2022||14.96||140000000|2022-08-09|15/06/2022|0.46|15.00|110700000|158000000
2023-02-04 06:12:46|04935|13574|ASX CQR|2.48B|2480000000|4.25|1,237,025|4.17%|19|2023-02-20|15/12/2022||13.50||96920000|2022-08-23|15/06/2022|0.51|14.00|100800000|104400000
2023-02-04 06:12:49|04936|14585|NZ CNU|3.49B|3490000000|7.89|384,368|22.33%|4|2017-08-27|15/06/2017||||513000000|2017-02-19|15/12/2016||||
2023-02-04 06:12:52|04937|634|ASX CIM|6.85B|6850000000|22.00|817,258|32.13%|36|2022-07-19|15/06/2022||67.00|||2022-04-13|15/03/2022|||2300000000|
2023-02-04 06:12:55|04938|8681|ASX CWY|6.14B|6140000000|2.760|3,673,100|-3.5%|19|2023-02-23|15/12/2022||3.20||1009000000|2022-08-18|15/06/2022|0.01|3.03|1640000000|1473000000
2023-02-04 06:12:58|04939|7384|ASX CUV|1.21B|1210000000|24.47|79,679|10.18%|15|2023-02-21|15/12/2022||0.31||19950000|2022-08-22|15/06/2022|0.28|28.90|41400000|40350000
2023-02-04 06:13:01|04940|7383|ASX COH|14.59B|14590000000|221.96|127,202|13.27%|19|2023-02-20|15/12/2022||197.47||784650000|2022-08-19|15/06/2022|1.82|191.60|827600000|833740000
2023-02-04 06:13:04|04941|7255|ASX CDA|1.01B|1010000000|5.56|500,140|-36.67%|25|2023-02-22|15/12/2022||27.10||285000000|2022-11-30|15/09/2022||||
2023-02-04 06:13:07|04942|1099590|ASX COL|24.24B|24240000000|18.15|2,597,180|9.27%|26|2023-04-28|15/03/2023||||9660000000|2023-02-21|15/12/2022||0.437||11300000000
2023-02-04 06:13:10|04943|101963|ASX CKF|957.35M|957350000|8.17|477,042|-30.29%|26|2023-03-29|15/01/2023|||||2022-11-28|15/10/2022|0.09|23.20|614300000|525200000
2023-02-04 06:13:13|04944|625|ASX CBA|187.51B|187510000000|111.150|2,105,337|18.95%|25|2023-02-15|15/12/2022||246.32||12020000000|2022-11-16|15/09/2022|||6660000000|6660000000
2023-02-04 06:13:16|04945|7765|ASX CPU|14.51B|14510000000|24.01|1,675,412|18.33%|19|2023-02-06|15/12/2022||0.23||1188000000|2022-08-09|15/06/2022||0.35||1431000000
2023-02-04 06:13:20|04946|101966|ASX CTD|2.76B|2760000000|18.70|519,769|-8.02%|22|2023-02-22|15/12/2022||16.00|||2022-11-30|15/09/2022||||
2023-02-04 06:13:25|04947|958287|ASX CGC|1.3B|1300000000|2.790|835,811|-4.45%|20|2023-02-20|15/12/2022||-0.0022||749910000|2022-11-30|15/09/2022||||
2023-02-04 06:13:29|04948|7774|ASX CCP|1.58B|1580000000|23.15|161,365|-27.27%|27|2023-02-01|15/12/2022|0.46|66.45|220500000|183650000|2022-11-30|15/09/2022||||
2023-02-04 06:13:31|04949|7194|ASX CMW|1.98B|1980000000|0.760|2,673,653|-10.59%|19|2023-02-22|15/12/2022||3.00|||2022-08-25|15/06/2022|0.05|3.00|187400000|
2023-02-04 06:13:34|04950|10537|ASX CWN|8.86B|8860000000|13.090|2,492,749|6.68%|17|2022-08-29|15/06/2022|||||2022-02-17|15/12/2021|-0.29|-5.00|778600000|663180000
2023-02-04 06:13:37|04951|623|ASX CSL|151.23B|151230000000|313.81|660,263|21.89%|19|2023-02-14|15/12/2022||3.56||5909000000|2022-08-17|15/06/2022||1.09||4639000000
2023-02-04 06:13:40|04952|7215|ASX CSR|2.51B|2510000000|5.270|1,829,789|-6.73%|15|2023-05-09|15/03/2023||18.50||1242000000|2022-11-04|15/09/2022|0.21||1300000000|1130000000
2023-02-04 06:13:46|04953|1167286|ASX DRR|2.54B|2540000000|4.89|897,928|7.47%|10|2023-02-20|15/06/2023|||||2022-08-17|15/06/2022|0.22||172300000|
2023-02-04 06:13:48|04954|10538|ASX DXS|9.21B|9210000000|8.580|4,632,657|-15.8%|19|2023-02-13|15/12/2022||34.00||665900000|2022-08-16|15/06/2022|0.03|34.00|482800000|639810000
2023-02-04 06:13:53|04955|1055046|ASX DHG|2.1B|2100000000|3.33|1,359,112|-30.93%|13|2023-02-15|15/12/2022||3.49||170880000|2022-08-15|15/06/2022|0.03|4.49|181400000|182170000
2023-02-04 06:14:02|04956|7642|ASX DMP|6.52B|6520000000|72.94|463,606|-29.41%|31|2023-02-22|15/12/2022||117.00||1160000000|2022-11-02|15/09/2022||||
2023-02-04 06:14:08|04957|7486|ASX DOW|2.58B|2580000000|3.850|3,267,177|-29.74%|19|2023-02-09|15/12/2022||19.00||5710000000|2022-08-17|15/06/2022|0.09|20.00|5550000000|5853000000
2023-02-04 06:14:12|04958|9260|ASX ELD|1.5B|1500000000|9.53|1,052,627|-13.44%|18|2023-05-22|15/03/2023||48.95||1427000000|2022-11-14|15/09/2022|0.42|43.30|1930000000|1600000000
2023-02-04 06:14:15|04959|947762|ASX EML|243.09M|243090000|0.66|2,510,137|-77.7%|25|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||4.30||118270000
2023-02-04 06:14:18|04960|32564|ASX EVN|5.93B|5930000000|3.25|16,686,598|-9.97%|30|2023-04-20|15/03/2023||0.00|||2023-02-16|15/12/2022||0.09||874500000
2023-02-04 06:14:21|04961|14268|ASX FPH|14.07B|14070000000|24.34|469,597|-12.13%|11|2023-02-16|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-04 06:14:24|04962|13822|ASX FBU|3.93B|3930000000|5.030|683,800|-16.72%|19|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022||||
2023-02-04 06:14:27|04963|7385|ASX FLT|3.55B|3550000000|17.76|1,098,040|1.2%|19|2023-01-30|15/12/2022|0.0184|-72.50||321750000|2022-08-25|15/06/2022|-0.46|-37.00|691800000|767230000
2023-02-04 06:14:30|04964|628|ASX FMG|67.53B|67530000000|21.950|7,660,451|3.88%|20|2023-05-17|15/03/2023||0.00|||2023-02-15|15/12/2022||0.6367||8254000000
2023-02-04 06:14:36|04965|32466|ASX GEM|1.01B|1010000000|1.240|1,309,731|10.22%|22|2023-02-21|15/12/2022||4.10||489400000|2022-11-30|15/09/2022||||
2023-02-04 06:14:40|04966|40369|ASX GOR|1.69B|1690000000|1.580|3,989,906|15.75%|20|2023-01-30|15/12/2022||0.0649||220780000|2022-10-26|15/09/2022||||
2023-02-04 06:14:42|04967|638|ASX GMG|39.67B|39670000000|20.950|3,766,291|-11.72%|19|2023-02-15|15/12/2022||38.50||935000000|2022-08-10|15/06/2022|0.74|0.3563|1060000000|970510000
2023-02-04 06:14:48|04968|637|ASX GPT|9.11B|9110000000|4.760|4,600,309|-4.61%|19|2023-02-13|15/12/2022||15.00||426040000|2022-08-15|15/06/2022|0.28|15.50|403400000|388830000
2023-02-04 06:14:51|04969|7471|ASX GNC|1.67B|1670000000|7.46|967,874|4.34%|21|2023-05-11|15/03/2023||45.10||3070000000|2023-03-01|15/12/2022||||
2023-02-04 06:14:54|04970|18522|ASX GOZ|2.68B|2680000000|3.50|649,050|-12.5%|18|2023-02-15|15/12/2022||12.00||129000000|2022-08-16|15/06/2022|0.11|12.00|156000000|
2023-02-04 06:14:57|04971|7355|ASX GUD|1.2B|1200000000|8.45|333,454|-32.72%|18|2023-02-06|15/12/2022||34.50||322450000|2022-08-02|15/06/2022|0.03|37.05|503500000|477700000
2023-02-04 06:15:02|04972|7228|ASX HVN|5.48B|5480000000|4.410|1,972,505|-11.27%|33|2023-04-19|15/03/2023|||||2023-03-01|15/12/2022||25.35||2249000000
2023-02-04 06:15:06|04973|947866|ASX HUB|2.15B|2150000000|26.83|226,536|5.09%|25|2023-02-27|15/12/2022||23.00||81000000|2022-11-24|15/09/2022||||
2023-02-04 06:15:09|04974|961867|ASX IEL|8.92B|8920000000|32.12|752,805|10.53%|15|2023-02-06|15/12/2022||21.00||419200000|2022-08-22|15/06/2022|0.19|18.00|396600000|408760000
2023-02-04 06:15:12|04975|7714|ASX IGO|11.14B|11140000000|14.640|5,387,294|22.72%|30|2023-01-30|15/12/2022|0.78|22.60|253100000|329230000|2022-10-30|15/09/2022|||285200000|253000000
2023-02-04 06:15:16|04976|7635|ASX ILU|4.78B|4780000000|11.250|1,825,463|9.63%|31|2023-04-13|15/03/2023|||||2023-02-20|15/12/2022||49.00||752200000
2023-02-04 06:15:21|04977|7569|ASX IPL|6.67B|6670000000|3.420|8,187,002|1.18%|20|2023-05-22|15/03/2023||25.00||2839000000|2022-11-15|15/09/2022|0.32|0.3066|3770000000|2911000000
2023-02-04 06:15:25|04978|7553|ASX INA|1.97B|1970000000|4.87|746,879|-10.97%|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
2023-02-04 06:15:32|04979|993193|ASX ING|1.09B|1090000000|2.94|801,110|-14.78%|15|2023-02-15|15/12/2022|||||2022-08-17|15/06/2022|-0.01||1330000000|
2023-02-04 06:15:35|04980|627|ASX IAG|11.58B|11580000000|4.730|6,493,484|8.24%|19|2023-02-09|15/12/2022||7.05||3780000000|2022-08-12|15/06/2022|0.07|1.30|7020000000|3941000000
2023-02-04 06:15:39|04981|7379|ASX IVC|1.64B|1640000000|11.45|205,276|0.26%|25|2023-02-27|15/12/2022||23.00|||2022-11-30|15/09/2022||||
2023-02-04 06:15:42|04982|7333|ASX IFL|2.33B|2330000000|3.53|1,311,397|-7.83%|19|2023-02-22|15/12/2022||17.30||751390000|2022-08-25|15/06/2022|-0.01|16.93|988700000|735640000
2023-02-04 06:15:44|04983|942738|ASX IPH|1.93B|1930000000|8.50|587,725|4.29%|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
2023-02-04 06:15:50|04984|7558|ASX IRE|1.76B|1760000000|9.69|357,589|-14.85%|24|2023-04-25|15/03/2023|||||2023-02-16|15/12/2022||17.95||311700000
2023-02-04 06:15:56|04985|7220|ASX JHX|13.19B|13190000000|34.56|1,700,754|-25.47%|38|2023-05-15|15/03/2023||0.3936||971290000|2023-02-14|15/12/2022||0.3593||926760000
2023-02-04 06:15:59|04986|32565|ASX JHG|6.95B|6950000000|41.46|56,477|-20.88%|9|2018-08-06|15/06/2018||||581900000|2018-02-06|15/12/2017||||625500000
2023-02-04 06:16:03|04987|7274|ASX JBH|5.27B|5270000000|48.10|511,000|1.86%|33|2023-05-31|15/03/2023||||1830000000|2023-01-16|15/12/2022||222.00||2470000000
2023-02-04 06:16:05|04988|985811|ASX KGN||||||17|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:16:08|04989|626|ASX LLC|6.15B|6150000000|8.970|2,562,335|-10.48%|23|2023-02-13|15/12/2022||0.2018||4046000000|2022-11-30|15/09/2022||||
2023-02-04 06:16:11|04990|960731|ASX LNK|1.02B|1020000000|1.99|1,643,069|-63.55%|16|2023-02-22|15/12/2022||10.47||581680000|2022-08-24|15/06/2022|0.03|11.35|581600000|581290000
2023-02-04 06:16:14|04991|7473|ASX LYC|8.53B|8530000000|9.400|3,605,879|6.21%|28|2023-04-18|15/03/2023||0.11|||2023-03-02|15/12/2022||0.14||229700000
2023-02-04 06:16:17|04992|624|ASX MQG|70.88B|70880000000|190.430|740,306|0.51%|31|2023-05-04|15/03/2023||564.88||8858000000|2023-02-06|15/12/2022||||
2023-02-04 06:16:24|04993|32451|ASX MFG|1.68B|1680000000|9.23|1,129,679|-50%|19|2023-02-16|15/12/2022||125.70||365150000|2022-08-17|15/06/2022|0.71|83.20|151200000|265890000
2023-02-04 06:16:27|04994|946358|ASX MPL|8.09B|8090000000|2.940|10,196,727|-6.96%|16|2023-02-23|15/12/2022||0.0844||3780000000|2022-11-30|15/09/2022||||
2023-02-04 06:16:31|04995|962367|ASX MP1|958.48M|958480000|5.97|1,187,286|-54.04%|26|2023-04-27|15/03/2023|||||2023-01-30|15/12/2022||-11.25|37000000|34100000
2023-02-04 06:16:34|04996|7590|ASX MSB|779.3M|779300000|1.045|987,768|-8.73%|33|2023-06-01|15/03/2023||-0.0333||5900000|2023-02-23|15/12/2022||-0.0395||4670000
2023-02-04 06:16:37|04997|7566|ASX MTS|4B|4000000000|4.140|3,084,457|0.24%|20|2023-03-29|15/01/2023|||||2022-12-04|15/10/2022|0.1656|0.1632|7750000000|7571000000
2023-02-04 06:16:43|04998|7720|ASX MIN||||||19|2023-02-24|15/12/2022||47.00||1419000000|2022-08-10|15/06/2022|1.75|268.00|2060000000|2418000000
2023-02-04 06:16:47|04999|7619|ASX MGR|9.63B|9630000000|2.44|10,322,184|-6.15%|30|2023-02-07|15/12/2022||6.00||1027000000|2022-10-25|15/09/2022||||
2023-02-04 06:16:52|05000|7311|ASX MND|1.3B|1300000000|13.52|367,765|49.72%|28|2023-02-21|15/12/2022||23.00||939560000|2022-11-30|15/09/2022||||
2023-02-04 06:16:55|05001|18557|ASX NAN|1.48B|1480000000|4.87|763,270|-3.56%|27|2023-04-19|15/03/2023|||||2023-02-20|15/12/2022||1.10||60780000
2023-02-04 06:17:01|05002|7788|ASX NAB||||||30|2023-05-04|15/03/2023||125.60||10497000000|2023-02-16|15/12/2022||||4518000000
2023-02-04 06:17:04|05003|102032|ASX NSR|2.92B|2920000000|2.430|2,558,292|-3.95%|26|2023-02-24|15/12/2022||5.00||114440000|2022-11-30|15/09/2022||||
2023-02-04 06:17:11|05004|102006|ASX NEA|1.05B|1050000000|2.100|3,435,096|60.31%|26|2023-02-22|15/12/2022||-3.00||81460000|2022-11-30|15/09/2022||||
2023-02-04 06:17:14|05005|1055094|ASX NWL|3.34B|3340000000|13.61|342,370|-9.81%|12|2022-08-23|15/06/2022|0.12||86660000||2022-02-15|15/12/2021|0.11||82880000|
2023-02-04 06:17:17|05006|7695|ASX NCM|19.92B|19920000000|22.450|3,751,065|0.22%|24|2023-04-27|15/03/2023||0.00|||2023-02-15|15/12/2022||0.38||1687000000
2023-02-04 06:17:20|05007|41354|ASX NWS|17.6B|17600000000|30.27|206,920|-4.12%|35|2023-05-04|15/03/2023||0.1825||3590000000|2023-02-09|15/12/2022||0.3271||3770000000
2023-02-04 06:17:23|05008|40380|ASX NXT||||||17|2023-02-21|15/12/2022||0.33||140380000|2022-08-25|15/06/2022|-0|0.038|148300000|159090000
2023-02-04 06:17:27|05009|14292|ASX NHF|3.72B|3720000000|7.74|865,205|20.19%|20|2023-02-20|15/12/2022||0.2028||1470000000|2022-10-11|15/09/2022||||
2023-02-04 06:17:30|05010|1089517|ASX NIC|3.04B|3040000000|1.115|9,686,240|-21.2%|10|2023-05-30|15/03/2023||0.00|||2023-01-30|15/12/2022||0.02|371100000|538940000
2023-02-04 06:17:32|05011|985597|ASX NEC|3.7B|3700000000|2.170|4,004,788|-18.73%|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
2023-02-04 06:17:39|05012|39197|ASX NST|14.52B|14520000000|12.690|5,437,217|49.12%|31|2023-05-01|15/03/2023||0.00|||2023-02-19|15/12/2022||0.12||1861000000
2023-02-04 06:17:42|05013|13870|ASX NWH|1.33B|1330000000|2.96|1,058,986|82.72%|17|2023-02-15|15/12/2022||||1188000000|2022-08-17|15/06/2022|0.11|11.75|1260000000|1348000000
2023-02-04 06:17:45|05014|7506|ASX NUF|2.18B|2180000000|5.71|1,017,165|2.15%|31|2023-05-17|15/01/2023|||||2023-03-01|15/12/2022||||
2023-02-04 06:17:47|05015|1167776|ASX NXL|298.28M|298280000|0.90|471,627|-36.4%|8|2023-02-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:17:56|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
2023-02-04 06:17:58|05017|18532|Australia|1.09B|1090000000|3.91|286,350|19.21%|16|2023-02-16|15/12/2022||2.00||79910000|2022-08-18|15/06/2022|-0.07|13.00|18980000|119980000
2023-02-04 06:18:02|05018|7420|ASX ORI|6.79B|6790000000|14.970|1,021,626|2.32%|21|2023-05-09|15/03/2023||0.3081||3170000000|2023-03-01|15/12/2022||||
2023-02-04 06:18:06|05019|7710|ASX ORG|12.3B|12300000000|7.150|7,217,073|22.64%|31|2023-04-07|15/03/2023|||||2023-02-16|15/12/2022||14.00||6776000000
2023-02-04 06:18:09|05020|985599|ASX ORA|2.55B|2550000000|3.04|1,969,289|-13.88%|15|2023-02-13|15/12/2022||11.00||1741000000|2022-08-19|15/06/2022|0.1|9.30|2100000000|2039000000
2023-02-04 06:18:12|05021|7474|ASX OZL|9.36B|9360000000|27.96|2,204,925|12.88%|30|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||0.2494||916350000
2023-02-04 06:18:20|05022|14249|ASX PDL|1.86B|1860000000|5.18|2,195,619|1.57%|28|2023-05-08|15/03/2023||17.10||256000000|2023-03-01|15/12/2022||||
2023-02-04 06:18:23|05023|7674|ASX PRN|870.69M|870690000|1.270|1,619,655|69.33%|28|2023-02-22|15/12/2022||5.00||1065000000|2022-12-02|15/09/2022||||2032000000
2023-02-04 06:18:26|05024|7625|ASX PPT|1.52B|1520000000|26.95|463,876|-22.38%|29|2023-02-23|15/12/2022||132.30||383340000|2022-11-30|15/09/2022||||
2023-02-04 06:18:31|05025|13576|ASX PRU||||||33|2023-02-23|15/12/2022||7.80|||2022-10-19|15/09/2022||||
2023-02-04 06:18:34|05026|948096|ASX PLS|14.62B|14620000000|4.890|34,431,323|48.63%|14|2022-08-22|15/06/2022|0.14|12.40|292270000|292270000|2022-02-22|15/12/2021|0.04||291700000|
2023-02-04 06:18:37|05027|10545|ASX PTM||||||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
2023-02-04 06:18:45|05028|1137433|ASX PBH|516.75M|516750000|1.61|1,563,816|-67.08%|15|2023-02-23|15/12/2022||-36.21||156570000|2022-10-24|15/09/2022||||86650000
2023-02-04 06:18:51|05029|32481|ASX PNV|1.77B|1770000000|2.560|1,844,119|97.68%|18|2023-02-21|15/12/2022||||17000000|2022-11-30|15/09/2022||||
2023-02-04 06:18:54|05030|7738|ASX PMV|4.42B|4420000000|27.75|214,092|-5.93%|30|2023-03-21|15/01/2023||102.00||865670000|2022-12-28|15/10/2022||||
2023-02-04 06:18:57|05031|8583|ASX HLS|1.79B|1790000000|3.140|2,134,397|-29.75%|24|2023-02-27|15/12/2022||0.0912||892870000|2022-11-27|15/09/2022|||617500000|
2023-02-04 06:19:00|05032|948097|ASX PME|7.16B|7160000000|68.64|149,604|50.66%|23|2023-02-15|15/12/2022||19.00||42860000|2022-11-30|15/09/2022||||
2023-02-04 06:19:03|05033|985603|ASX QAN|11.66B|11660000000|6.42|7,317,139|29.7%|27|2023-02-23|15/12/2022||0.4955||2973000000|2022-10-12|15/09/2022||||
2023-02-04 06:19:07|05034|8592|ASX QBE|19.61B|19610000000|13.200|3,838,108|9.73%|24|2023-04-20|15/03/2023|||||2023-02-17|15/12/2022||0.42||7724000000
2023-02-04 06:19:13|05035|14304|ASX QUB|5.45B|5450000000|3.080|3,177,542|7.96%|19|2023-02-21|15/12/2022||0.0603||1030000000|2022-08-25|15/06/2022|0.03|5.30|1310000000|1245000000
2023-02-04 06:19:17|05036|14307|ASX RMS|857.47M|857470000|0.975|4,973,976|-28.04%|23|2023-02-22|15/12/2022||5.40|||2022-10-26|15/09/2022||||128000000
2023-02-04 06:19:20|05037|8604|ASX RHC|15.29B|15290000000|67.16|420,460|4.22%|22|2023-02-23|15/12/2022||1.39||7440000000|2022-11-10|15/09/2022|||3450000000|3450000000
2023-02-04 06:19:23|05038|8599|ASX REA|16.75B|16750000000|126.67|169,564|-12.05%|32|2023-02-10|15/12/2022||1.84||639390000|2022-11-08|15/09/2022||63.80|305000000|264000000
2023-02-04 06:19:26|05039|8601|ASX REH|11.08B|11080000000|17.32|410,139|-15.51%|21|2023-02-22|15/12/2022||26.25||3422000000|2022-10-27|15/09/2022|||2280000000|
2023-02-04 06:19:34|05040|32462|ASX RRL|1.57B|1570000000|2.070|3,945,182|16.29%|31|2023-02-21|15/12/2022||11.50||529330000|2022-11-28|15/09/2022||||
2023-02-04 06:19:37|05041|977693|ASX RWC|2.84B|2840000000|3.64|3,946,150|-29.87%|17|2023-02-20|15/12/2022|||||2022-08-22|15/06/2022||||460850000
2023-02-04 06:19:41|05042|8610|ASX RMD|47.64B|47640000000|32.310|1,007,990|-2.68%|14|2018-04-25|15/03/2018||||575800000|2018-01-23|15/12/2017||||515500000
2023-02-04 06:19:48|05043|8616|ASX RSG|596.12M|596120000|0.275|10,506,057|7.69%|24|2023-02-22|15/12/2022||3.00||367910000|2022-08-25|15/06/2022||2.00||345510000
2023-02-04 06:19:51|05044|8607|ASX RIO|199.77B|199770000000|122.940|1,432,087|8.49%|23|2023-04-20|15/03/2023|||||2023-02-22|15/12/2022||3.33||24438000000
2023-02-04 06:19:54|05045|8656|ASX STO|23.06B|23060000000|6.990|11,337,588|-5.28%|15|2023-02-13|15/12/2022||0.37||4142000000|2022-08-15|15/06/2022||0.28||27600000
2023-02-04 06:19:57|05046|102935|ASX SCG|15.97B|15970000000|3.10|10,536,452|5.08%|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
2023-02-04 06:20:00|05047|8624|ASX SEK|9.1B|9100000000|25.63|999,241|-12.94%|30|2023-02-21|15/12/2022||26.00||522260000|2022-11-30|15/09/2022||||
2023-02-04 06:20:03|05048|8626|ASX SVW|8.25B|8250000000|22.710|344,397|1.88%|28|2023-02-15|15/12/2022||88.93||3708000000|2022-11-14|15/09/2022||||
2023-02-04 06:20:06|05049|40384|ASX RGN|3.19B|3190000000|2.800|2,695,001|-1.41%|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
2023-02-04 06:20:08|05050|32454|ASX SLR|1.15B|1150000000|1.235|4,351,051|-16.55%|17|2023-02-20|15/12/2022||4.80|||2022-08-16|15/06/2022|0.04||327000000|
2023-02-04 06:20:12|05051|8629|ASX SGM|2.92B|2920000000|15.54|628,805|4.44%|30|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022||115.00||4111000000
2023-02-04 06:20:21|05052|14315|ASX SKC|1.78B|1780000000|2.34|284,448|-13.01%|31|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:20:25|05053|8635|ASX SHL|15.18B|15180000000|31.84|961,650|-16.8%|24|2023-02-15|15/12/2022||193.33||5005000000|2022-11-10|15/09/2022||||
2023-02-04 06:20:29|05054|953541|ASX S32|21.32B|21320000000|4.680|18,739,018|17.59%|16|2023-02-14|15/12/2022||0.21||4515000000|2022-08-25|15/06/2022||0.35||5461000000
2023-02-04 06:20:32|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|
2023-02-04 06:20:35|05056|8670|ASX SPK|9.01B|9010000000|4.82|878,960|15.87%|29|2023-02-21|15/12/2022|||||2022-11-04|15/09/2022||||
2023-02-04 06:20:38|05057|8620|ASX SBM|583.83M|583830000|0.710|10,186,124|-46.21%|18|2023-02-20|15/12/2022||-0.40||324540000|2022-08-25|15/06/2022|-0.23||355900000|488740000
2023-02-04 06:20:42|05058|32444|ASX SGR|1.82B|1820000000|1.90|4,776,295|-46.02%|30|2023-02-23|15/12/2022||-6.80||497640000|2022-11-30|15/09/2022||||
2023-02-04 06:20:45|05059|102031|ASX SDF|5.43B|5430000000|5.25|2,560,314|11.46%|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
2023-02-04 06:20:47|05060|8631|ASX SGP|10.01B|10010000000|4.190|6,617,945|3.97%|23|2023-04-20|15/03/2023|||||2023-02-20|15/12/2022||11.00||1184000000
2023-02-04 06:20:52|05061|8659|ASX SUN|15.54B|15540000000|12.330|2,881,736|9.21%|25|2023-02-07|15/12/2022||21.35||6117000000|2022-11-30|15/09/2022||||
2023-02-04 06:20:56|05062|8658|ASX SUL|2.86B|2860000000|12.57|570,065|6.44%|21|2023-02-16|15/12/2022||50.00||1626000000|2022-08-16|15/06/2022|0.57|44.30|1850000000|1765000000
2023-02-04 06:20:59|05063|18484|ASX SYD|23.53B|23530000000|8.720|48,232,730|0%|26|2022-04-20|15/03/2022|||||2022-02-22|15/12/2021|-0.06|1.00|279000000|197000000
2023-02-04 06:21:05|05064|8664|ASX TAH|2.29B|2290000000|1.025|7,425,442|5.82%|30|2023-02-20|15/12/2022||8.00||2740000000|2022-10-25|15/09/2022||||
2023-02-04 06:21:12|05065|8679|ASX TNE|4.76B|4760000000|14.63|796,159|44.28%|19|2023-05-21|15/03/2023||13.60||199750000|2022-11-22|15/09/2022|0.17|16.00|196200000|189520000
2023-02-04 06:21:14|05066|8677|ASX TLS|47.91B|47910000000|4.150|19,421,047|3.75%|30|2023-04-19|15/03/2023|||||2023-02-16|15/12/2022||6.75||11026000000
2023-02-04 06:21:18|05067|13578|ASX TPG|8.75B|8750000000|4.680|1,189,438|-19.17%|24|2023-02-27|15/12/2022||0.1022||2710000000|2022-11-30|15/09/2022||||
2023-02-04 06:21:22|05068|8668|ASX TCL|43.77B|43770000000|14.180|4,630,867|11.3%|29|2023-02-07|15/12/2022||-2.93||1383000000|2022-11-30|15/09/2022||||
2023-02-04 06:21:28|05069|32563|ASX TWE|10.65B|10650000000|14.790|2,077,063|36.94%|19|2023-02-14|15/12/2022||22.75||1256000000|2022-08-17|15/06/2022|0.21|21.35|1230000000|1212000000
2023-02-04 06:21:31|05070|1080079|ASX URW|-|-|4.75|233,305|-10.55%|18|2023-04-27|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 06:21:39|05071|1159126|ASX UMG|1.07B|1070000000|3.74|737,067|-11.58%|13|2023-05-16|15/03/2023||11.00||690390000|2023-03-01|15/12/2022||||
2023-02-04 06:21:45|05072|7791|ASX VCX|9.49B|9490000000|2.080|9,327,813|26.44%|19|2023-02-15|15/12/2022||4.50||343280000|2022-08-16|15/06/2022|0.12|6.00|599000000|417890000
2023-02-04 06:21:47|05073|963730|ASX VUK|4.64B|4640000000|3.25|2,806,902|-11.68%|0||
2023-02-04 06:21:50|05074|1088709|ASX VEA|4.45B|4450000000|2.920|2,375,319|32.73%|19|2023-02-20|15/12/2022||0.1469||10435000000|2022-10-28|15/09/2022|||3650000000|
2023-02-04 06:21:53|05075|8646|ASX SOL|10.42B|10420000000|28.83|375,134|6.34%|17|2023-03-21|15/01/2023|||||2022-09-23|15/07/2022|2.03||1510000000|
2023-02-04 06:21:55|05076|986103|ASX WPR|1.89B|1890000000|2.820|1,737,208|1.81%|12|2023-02-27|15/12/2022||8.00||74790000|2022-08-25|15/06/2022|0.3|8.53|86600000|79580000
2023-02-04 06:21:58|05077|39194|ASX WEB||||||24|2023-05-16|15/06/2023||||171020000|2023-03-01|15/12/2022||-1.50||98590000
2023-02-04 06:22:02|05078|8712|ASX WES|57.66B|57660000000|50.680|1,546,639|-5.36%|33|2023-05-03|15/03/2023||||6730000000|2023-02-15|15/12/2022||1.18||8120000000
2023-02-04 06:22:06|05079|994040|ASX WGX|580.19M|580190000|1.230|3,358,991|-32.04%|22|2023-04-27|15/03/2023|||||2023-01-31|15/12/2022||4.10|155000000|
2023-02-04 06:22:09|05080|8706|ASX WBC|83.87B|83870000000|23.920|5,919,169|13.53%|31|2023-05-07|15/03/2023||106.20||10842000000|2023-02-06|15/12/2022||||5056000000
2023-02-04 06:22:13|05081|10547|ASX WHC|7.29B|7290000000|8.220|10,637,822|195.68%|31|2023-02-15|15/12/2022||35.00||1523000000|2022-10-27|15/09/2022||||
2023-02-04 06:22:17|05082|976093|ASX WTC|20.34B|20340000000|62.00|407,657|45.57%|17|2023-02-22|15/12/2022||0.0034||361100000|2022-11-30|15/09/2022||||
2023-02-04 06:22:20|05083|8721|ASX WDS|67.63B|67630000000|35.630|4,831,467|37.14%|26|2023-04-21|15/03/2023|||||2023-02-27|15/12/2022||2.19||5250000000
2023-02-04 06:22:23|05084|8720|ASX WOW|44.21B|44210000000|36.510|1,848,444|5.06%|35|2023-05-02|15/03/2023||||15780000000|2023-02-22|15/12/2022||0.7163||16550000000
2023-02-04 06:22:27|05085|8718|ASX WOR|7.92B|7920000000|15.10|1,230,247|31.08%|30|2023-02-22|15/12/2022||24.00||5061000000|2022-11-30|15/09/2022||||
2023-02-04 06:22:30|05086|102040|ASX XRO|12.39B|12390000000|81.99|564,298|-25.22%|20|2023-05-18|15/03/2023||0.2146||746540000|2023-03-01|15/12/2022||||
2023-02-04 06:22:39|05087|948170|ASX ZIP|486.67M|486670000|0.68|7,950,965|-76.63%|28|2023-02-27|15/12/2022||-0.0453||355770000|2022-10-24|15/09/2022|||163200000|
2023-02-04 06:22:42|05088|320|SIX ABBN|59.48B|59480000000|31.88|3,337,352|0.31%|39|2023-04-25|15/03/2023||0.4592||7090000000|2023-02-02|15/12/2022|0.61|0.386|7820000000|7630000000
2023-02-04 06:22:45|05089|949649|SIX ADXN|21.06M|21060000|0.205|191,762|-77.12%|22|2023-05-04|15/03/2023||-0.0083||300000|2023-05-02|15/12/2022||-0.0083||250000
2023-02-04 06:22:49|05090|317|SIX ADEN|6.06B|6060000000|36.78|523,977|-18.12%|39|2023-05-04|15/03/2023||0.945||6010000000|2023-02-23|15/12/2022||0.9266||6030000000
2023-02-04 06:22:52|05091|949648|SIX ADVN|102.2M|102200000|140.00|27|-11.39%|14|2022-08-19|15/06/2022|-0.06||86010000|86200000|2022-04-27|15/12/2021|2.22||80390000|
2023-02-04 06:22:55|05092|949650|SIX AEVS|1.59B|1590000000|18.80|2,869|31.47%|13|2023-03-31|15/12/2022|||||2022-09-16|15/06/2022|0.55||525300000|
2023-02-04 06:22:58|05093|949651|SIX AIRE|36.59M|36590000|0.590|4,899|-18.06%|14|2022-09-30|15/06/2022|0.02||67700000||2022-04-27|15/12/2021|-0.01||83990000|
2023-02-04 06:23:03|05094|1128773|SIX ALCC|34.76B|34760000000|70.44|805,131|-0.87%|18|2023-05-10|15/03/2023||0.6024||2170000000|2023-02-28|15/12/2022||0.4226||2150000000
2023-02-04 06:23:08|05095|48533|SIX ALLN|2.62B|2620000000|159.20|25,851|-19.19%|19|2023-03-01|15/12/2022|||||2022-08-24|15/06/2022|5.01|4.24|259200000|
2023-02-04 06:23:11|05096|949654|SIX ALPN|105.44M|105440000|11.90|4,760|-20.13%|14|2022-09-19|15/06/2022|-2.82||1090000||2022-04-06|15/12/2021|1.37||18660000|
2023-02-04 06:23:15|05097|949655|SIX ALSN|2.46B|2460000000|191.20|14,518|-26.6%|23|2023-04-24|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-04 06:23:18|05098|48525|SIX AMS|2.56B|2560000000|9.80|2,009,698|-35.57%|20|2018-10-22|15/09/2018|0.80|0.27||415150000|2018-07-23|15/06/2018|-1.17|-0.45|215100000|453280000
2023-02-04 06:23:23|05099|949657|SIX APGN|542.11M|542110000|181.50|1,707|-6.15%|14|2022-07-29|15/06/2022|3.39||141700000||2022-04-26|15/12/2021|3.94||161100000|
2023-02-04 06:23:26|05100|48552|SIX ARBNO|926.48M|926480000|13.38|68,866|-39.32%|18|2022-08-23|15/06/2022|0.17||630900000|636250000|2022-03-01|15/12/2021|0.06||597600000|
2023-02-04 06:23:28|05101|955643|SIX ARONL|4.83M|4830000|0.330|9,881|-86.13%|6|2018-07-16|15/12/2017|-0.22||2790000||2018-01-22|15/09/2017|0.09||7070000|
2023-02-04 06:23:33|05102|49837|SIX ARYN|1.29B|1290000000|1.3110|2,384,177|24.03%|26|2023-03-07|15/01/2023|||||2022-11-28|15/10/2022|||509100000|509100000
2023-02-04 06:23:37|05103|48538|SIX ASCN|311.38M|311380000|8.69|65,364|-26.97%|29|2023-03-07|15/12/2022||||153850000|2022-11-30|15/09/2022||||
2023-02-04 06:23:47|05104|1072993|SIX ASWN|25.78M|25780000|2.200|3,474|-21.43%|11|2022-08-25|15/06/2022|0.08||7370000||2022-03-16|15/12/2021|0.07||6230000|
2023-02-04 06:23:51|05105|949660|SIX AUTON|591.97M|591970000|127.60|6,903|-24.72%|14|2022-07-27|15/06/2022|-3.81||888700000|915000000|2022-03-02|15/12/2021|0.56||810100000|810000000
2023-02-04 06:23:54|05106|949661|SIX BANB|6.41B|6410000000|87.00|79,948|-21.05%|26|2023-03-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:23:57|05107|322|SIX BALN|6.77B|6770000000|149.90|86,430|-7.35%|22|2023-03-09|15/12/2022|||||2022-11-17|15/09/2022|||1560000000|
2023-02-04 06:24:00|05108|949723|SIX LINN|475.19M|475190000|585.00|19|-1.68%|14|2022-08-23|15/06/2022|19.57||47350000||2022-02-25|15/12/2021|16.02||51380000|
2023-02-04 06:24:05|05109|48544|SIX BCVN|7.54B|7540000000|87.70|124,788|16.31%|35|2023-04-20|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 06:24:08|05110|949664|SIX BCGE|1.33B|1330000000|188.50|504|14.59%|14|2022-08-09|15/06/2022|11.05||244100000||2022-02-22|15/12/2021|17.69||476700000|
2023-02-04 06:24:11|05111|949666|SIX BCJ|157.2M|157200000|52.50|60|0%|14|2022-09-16|15/06/2022|2.69||26460000||2022-04-22|15/12/2021|0.62||26100000|
2023-02-04 06:24:15|05112|955653|SIX WKB|1.67B|1670000000|105.00|982|1.45%|14|2022-07-19|15/06/2022|3.4||133000000||2022-04-06|15/12/2021|1.01||132600000|
2023-02-04 06:24:24|05113|49829|SIX BARN|10.5B|10500000000|1,915.0|9,380|-10.85%|31|2023-04-12|15/02/2023||39.62||2120000000|2023-01-30|15/11/2022||||2110000000
2023-02-04 06:24:27|05114|949670|SIX BLKB|1.99B|1990000000|920.00|160|1.55%|0||
2023-02-04 06:24:30|05115|949676|SIX BSLN|588.98M|588980000|49.40|40,854|15.31%|26|2023-02-14|15/12/2022||-0.82||49400000|2022-11-30|15/09/2022||||
2023-02-04 06:24:34|05116|949675|SIX BSKP|2.75B|2750000000|66.00|3,654|1.54%|15|2022-12-05|15/06/2022|2.13||342500000||2022-06-29|15/12/2021|2.31||344900000|
2023-02-04 06:24:37|05117|48555|ETR BION|3.26B|3260000000|59.50|34,572|-10.99%|35|2023-04-21|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-04 06:24:40|05118|48527|SIX BEAN|6.31B|6310000000|514.0|17,090|0.39%|19|2023-03-06|15/12/2022||||400600000|2022-07-26|15/06/2022|4.99||416400000|405700000
2023-02-04 06:24:43|05119|945097|SIX BELL|1.51B|1510000000|240.50|2,931|-13.02%|18|2022-08-11|15/06/2022|6.4||2110000000|2120000000|2022-02-11|15/12/2021|12.34||2130000000|
2023-02-04 06:24:46|05120|955638|SIX TIBN|160.22M|160220000|46.00|1,042|-2.13%|14|2022-06-27|15/04/2022|0.33||28480000||2022-01-31|15/10/2021|0.68||21340000|
2023-02-04 06:24:49|05121|949667|SIX BEKN|2.14B|2140000000|232.00|1,434|5.94%|15|2023-02-02|15/12/2022|17.13||531800000||2022-08-10|15/06/2022|7.08||252300000|
2023-02-04 06:24:54|05122|949668|SIX BKWB||||||16|2023-03-14|15/12/2022|||||2022-09-06|15/06/2022|1.11|||
2023-02-04 06:24:57|05123|1088124|SIX BLS|5.55M|5550000|0.130|150,620|-94.04%|9|2021-09-23|15/06/2021|-0.06||444800||2021-04-28|15/12/2020|-0.06||9480|
2023-02-04 06:25:03|05124|949671|SIX BOBNN|946.51M|946510000|57.30|32,273|-24.46%|15|2023-02-27|15/12/2022||||952500000|2022-07-26|15/06/2022|1.3||772500000|
2023-02-04 06:25:10|05125|48541|SIX BOS|1.91B|1910000000|247.50|10,268|-13.91%|30|2023-04-17|15/03/2023|||||2023-03-01|15/12/2022||||265000000
2023-02-04 06:25:14|05126|48529|SIX BUCN|4.34B|4340000000|424.60|11,193|0.71%|33|2023-04-27|15/03/2023|||||2023-02-24|15/12/2022||18.18||854000000
2023-02-04 06:25:17|05127|949665|SIX BCHN|1.98B|1980000000|583.00|8,171|32.35%|15|2022-11-01|15/09/2022|7.23|6.36|335800000|296110000|2022-06-08|15/03/2022|9.57||382200000|
2023-02-04 06:25:21|05128|949674|SIX BRKN|896.56M|896560000|86.80|5,804|36.69%|14|2022-09-05|15/06/2022|1.8||245200000||2022-03-31|15/12/2021|2.51||291600000|
2023-02-04 06:25:24|05129|949677|SIX BVZN|145M|145000000|735.00|64|3.52%|14|2022-09-19|15/06/2022|27.49||81310000||2022-03-16|15/12/2021|31.41||75990000|
2023-02-04 06:25:35|05130|949686|SIX BYS|1.44B|1440000000|694.00|1,780|-40.68%|27|2023-04-14|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 06:25:39|05131|949678|SIX CALN|375.61M|375610000|44.55|4,697|-10%|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
2023-02-04 06:25:42|05132|949700|SIX GAV|218.19M|218190000|307.00|404|3.72%|25|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|19.39||104700000|
2023-02-04 06:25:44|05133|955629|SIX SKIN|383.78M|383780000|35.70|1,258|4.39%|11|2022-06-01|15/03/2022|||||2022-02-24|15/12/2021||||
2023-02-04 06:25:47|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|
2023-02-04 06:25:50|05135|949688|SIX CPE|77.81M|77810000|7.70|784|-23%|5|2018-02-21|15/12/2017|0.74||21270000||2017-08-21|15/06/2017|0.74||30010000|
2023-02-04 06:25:53|05136|949685|SIX CMBN|2.34B|2340000000|79.75|64,448|25.2%|16|2023-02-23|15/12/2022|||||2022-07-21|15/06/2022|3.08||262200000|
2023-02-04 06:25:56|05137|949682|SIX CIE||||||14|2022-09-30|15/06/2022|-0.33||||2022-04-29|15/12/2021|-1.01|||
2023-02-04 06:25:59|05138|949681|SIX CICN|163.65M|163650000|47.60|1,039|-10.53%|15|2022-08-11|15/06/2022|0.23||157700000|149020000|2022-03-10|15/12/2021|0.79||122300000|115800000
2023-02-04 06:26:03|05139|326|SIX CLN|5.31B|5310000000|16.16|579,260|-18.38%|38|2023-03-02|15/12/2022||0.3461||1330000000|2022-10-27|15/09/2022|0.0851|0.0851|1310000000|1270000000
2023-02-04 06:26:06|05140|949683|SIX CLTN|447.57M|447570000|75.00|1,568|-32.43%|25|2023-03-03|15/12/2022|||||2022-11-02|15/09/2022||||
2023-02-04 06:26:09|05141|949687|SIX COTNE||||||25|2023-03-02|15/12/2022||||317500000|2022-11-30|15/09/2022|||164800000|164800000
2023-02-04 06:26:15|05142|949680|SIX CFT|809.07M|809070000|107.00|1,075|4.4%|23|2023-03-17|15/12/2022|||||2022-11-02|15/09/2022||||
2023-02-04 06:26:21|05143|48554|SIX COPN|1.1B|1100000000|67.40|11,861|23.44%|19|2023-03-21|15/12/2022||0.89||58000000|2022-07-29|15/06/2022||-0.06||39000000
2023-02-04 06:26:24|05144|949690|SIX CPHN|526.8M|526800000|87.80|1,462|49.32%|14|2022-07-21|15/06/2022|7.9|7.30|359900000|335000000|2022-02-16|15/12/2021|-26.28||253000000|231000000
2023-02-04 06:26:27|05145|949684|SIX CLXN|104.93M|104930000|75.50|1,055|-36.55%|14|2022-09-13|15/06/2022|-4.93||48580000||2022-03-15|15/12/2021|-7.26||45440000|
2023-02-04 06:26:31|05146|316|SIX CSGN|13.13B|13130000000|3.32|26,457,162|-62.61%|38|2023-02-09|15/12/2022||-0.2741||3150000000|2022-10-27|15/09/2022|-1.45|-0.1341|3800000000|3800000000
2023-02-04 06:26:34|05147|48549|SIX DAE|3.5B|3500000000|205.00|13,082|-42.25%|19|2023-02-09|15/12/2022|||||2022-08-24|15/06/2022|3.38||541600000|563900000
2023-02-04 06:26:36|05148|949691|SIX DCN|107.3M|107300000|665.00|51|-10.14%|5|2018-05-11|15/03/2018|14.5||41000000||2017-11-15|15/09/2017|21.01||37880000|
2023-02-04 06:26:39|05149|49838|SIX DKSH|5.19B|5190000000|80.05|78,406|7.96%|19|2023-02-07|15/12/2022||1.77||5908000000|2022-07-15|15/06/2022|1.58|1.64|5600000000|5646000000
2023-02-04 06:26:43|05150|48539|SIX DOKA|1.66B|1660000000|396.00|6,356|-24.43%|26|2023-03-07|15/12/2022||||1321000000|2022-11-30|15/09/2022||||
2023-02-04 06:26:48|05151|949692|SIX DESN|3.85B|3850000000|279.00|2,161|19.23%|14|2022-11-29|15/09/2022|2.82||133800000||2022-05-31|15/03/2022|2.56||150100000|
2023-02-04 06:26:52|05152|949693|BS DUFN|3.81B|3810000000|41.92|403,754|-8.49%|27|2023-03-16|15/12/2022||3.52||1620000000|2022-11-03|15/09/2022|||2120000000|2060000000
2023-02-04 06:26:57|05153|949697|SIX ESUN|120.16M|120160000|116.00|214|-10.77%|14|2022-08-26|15/06/2022|5.97||9230000||2022-03-25|15/12/2021|1.91||8610000|
2023-02-04 06:27:00|05154|1136130|SIX EIC|3.94M|3940000|2.58|215|-41.36%|12|2022-08-25|15/06/2022|-3.94||-5850000||2022-05-12|15/12/2021|0.61||1140000|
2023-02-04 06:27:03|05155|949695|SIX EFGN|2.61B|2610000000|8.50|158,406|17.4%|15|2023-02-21|15/12/2022|||||2022-07-21|15/06/2022|0.28||812100000|
2023-02-04 06:27:06|05156|949696|SIX ELMN|230.78M|230780000|1,000.00|18|36.99%|14|2022-08-15|15/06/2022|6.16||74720000||2022-04-13|15/12/2021|23.13||74490000|
2023-02-04 06:27:09|05157|48543|SIX EMMN|4.64B|4640000000|869.00|3,132|-15.79%|18|2022-08-18|15/06/2022|14.61||2020000000|1957000000|2022-03-04|15/12/2021|22.06||2030000000|2028000000
2023-02-04 06:27:12|05158|48545|SIX EMSN|17.14B|17140000000|730.00|15,068|-22.05%|38|2023-04-07|15/03/2023|||||2023-02-10|15/12/2022||||619000000
2023-02-04 06:27:14|05159|949694|SIX EDHN|1.46B|1460000000|44.20|1,606|-6.16%|0||
2023-02-04 06:27:17|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|
2023-02-04 06:27:22|05161|48546|SIX EVE|99.83M|99830000|0.0895|1,014,746|-37.85%|17|2023-03-09|15/12/2022|||||2022-08-25|15/06/2022|-0.03||8130000|
2023-02-04 06:27:25|05162|949699|SIX FTON|312.43M|312430000|21.25|7,658|-41.45%|27|2023-04-27|15/03/2023|||||2023-03-07|15/12/2022||||438500000
2023-02-04 06:27:28|05163|48534|SIX FHZN|5.18B|5180000000|168.50|39,568|-1.81%|29|2023-03-14|15/12/2022||3.53||552290000|2022-11-30|15/09/2022||||
2023-02-04 06:27:32|05164|949698|SIX FORN|1.85B|1850000000|1,252.00|2,512|-28.05%|26|2023-03-02|15/12/2022|||||2022-10-25|15/09/2022||||
2023-02-04 06:27:35|05165|1008651|SIX GALE|3.6B|3600000000|72.55|83,555|11.62%|14|2023-03-06|15/12/2022|||||2022-08-02|15/06/2022|1.67||1960000000|
2023-02-04 06:27:38|05166|49959|SIX GAMH|142.49M|142490000|0.912|223,685|-31.27%|33|2023-04-20|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-04 06:27:41|05167|39129|SIX GEBN||||||39|2023-05-02|15/03/2023||5.51||894370000|2023-03-08|15/12/2022||2.96||673560000
2023-02-04 06:27:48|05168|49954|SIX GF||||||28|2023-03-01|15/12/2022||||1949000000|2022-11-30|15/09/2022||||
2023-02-04 06:27:51|05169|986242|SIX GIVN|28.23B|28230000000|3,054.00|24,305|-18.82%|29|2023-04-13|15/03/2023||||1900000000|2023-01-25|15/12/2022|39.26|39.26|1660000000|1680000000
2023-02-04 06:27:54|05170|958264|SIX GLKBN|345.6M|345600000|25.50|1,839|-10.84%|26|2023-04-26|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 06:27:57|05171|949704|SIX GRKP|4.42B|4420000000|1,760.00|153|11.39%|25|2023-02-10|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:28:00|05172|949703|SIX GMI|93.06M|93060000|282.00|117|-27.69%|14|2022-09-07|15/06/2022|7.73||70660000||2022-03-17|15/12/2021|14.18||70750000|
2023-02-04 06:28:06|05173|949705|SIX GURN|462.1M|462100000|99.00|3,910|-32.28%|29|2023-04-24|15/03/2023|||||2023-03-02|15/12/2022||||116000000
2023-02-04 06:28:09|05174|949707|SIX HBMN|1.55B|1550000000|222.50|4,959|-28.46%|24|2023-01-20|15/12/2022|-17.32||-114400000||2022-10-21|15/09/2022|-12.33||-77170000|
2023-02-04 06:28:12|05175|49831|SIX HELN|5.98B|5980000000|113.30|67,282|-3.66%|19|2023-03-06|15/12/2022|||||2022-09-08|15/06/2022|3.9||5150000000|
2023-02-04 06:28:15|05176|949708|SIX HIAG|846M|846000000|83.00|3,108|-13.18%|14|2022-08-26|15/06/2022|5.56||32430000||2022-03-14|15/12/2021|5.34||32500000|
2023-02-04 06:28:17|05177|949709|SIX HLEE|170.19M|170190000|18.00|479|-30.77%|14|2022-08-18|15/06/2022|-0.81||268500000||2022-06-10|15/12/2021|0.24||301600000|
2023-02-04 06:28:20|05178|949710|SIX HOCN|45.41M|45410000|21.40|485|-48.56%|14|2022-08-08|15/06/2022|-8.63||145700000||2022-04-18|15/12/2021|5.44||163200000|
2023-02-04 06:28:23|05179|321|SIX HOLN|1.28B|1280000000|54.90|1,641,283|8.24%|39|2023-04-21|15/03/2023|||||2023-02-24|15/12/2022||2.65||6600000000
2023-02-04 06:28:28|05180|949712|SIX HUBN|1.7B|1700000000|88.20|14,887|4.63%|27|2023-03-07|15/12/2022|||||2022-10-24|15/09/2022||||
2023-02-04 06:28:30|05181|949706|SIX HBLN|307.75M|307750000|4,280.0|16|0.47%|14|2022-10-19|15/06/2022|120.13||46920000||2022-02-16|15/12/2021|125.69||48980000|
2023-02-04 06:28:34|05182|1017260|SIX IDIA|2.98B|2980000000|15.93|500,051|-21.22%|25|2023-04-25|15/03/2023||-0.87||31720000|2023-02-07|15/12/2022||-1.28||37050000
2023-02-04 06:28:37|05183|48547|SIX IMPN|710.7M|710700000|38.60|41,784|51.37%|19|2023-03-01|15/12/2022|||||2022-08-17|15/06/2022|3.42||1770000000|1840000000
2023-02-04 06:28:40|05184|48536|SIX IFCN|2.36B|2360000000|967.00|2,453|-11.77%|30|2023-04-26|15/03/2023||||141800000|2023-03-02|15/12/2022||11.22||157000000
2023-02-04 06:28:43|05185|949715|SIX INRN|2.36B|2360000000|2,870.0|1,292|-26.41%|15|2023-03-16|15/12/2022||||399100000|2022-08-02|15/06/2022|40.31||310900000|295000000
2023-02-04 06:28:47|05186|949716|SIX ISN|1.15B|1150000000|621.00|737|1.8%|25|2023-03-01|15/12/2022|||||2022-11-02|15/09/2022||||
2023-02-04 06:28:50|05187|985791|SIX IREN|1.26B|1260000000|99.00|1,711|-7.91%|14|2022-08-31|15/06/2022|9.86||111700000||2022-03-24|15/12/2021|5.35||114300000|
2023-02-04 06:28:53|05188|955645|SIX VBSN|269.48M|269480000|113.50|380|-10.63%|14|2022-08-15|15/06/2022|2.1||72900000||2022-03-09|15/12/2021|0.99||72340000|
2023-02-04 06:28:56|05189|319|SIX BAER|12.78B|12780000000|63.42|524,011|13.29%|19|2023-02-02|15/12/2022|2.62|2.51|2430000000|1832000000|2022-07-25|15/06/2022|2.15|2.25|2090000000|1896000000
2023-02-04 06:28:59|05190|949717|SIX JFN|768.47M|768470000|132.40|1,434|-8.69%|26|2023-04-19|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-04 06:29:03|05191|48551|SIX KARN||||||18|2023-03-02|15/12/2022||3.89||294020000|2022-11-30|15/09/2022||||
2023-02-04 06:29:05|05192|1081717|SIX KLIN|139.23M|139230000|15.75|2,941|-2.78%|0||
2023-02-04 06:29:07|05193|48535|SIX KOMN|1.56B|1560000000|305.50|7,358|8.72%|19|2023-03-14|15/12/2022||||359950000|2022-08-17|15/06/2022|6.03||241800000|255000000
2023-02-04 06:29:11|05194|949718|SIX KUD|141.2M|141200000|2.52|18,576|-21.25%|10|2023-02-21|15/12/2022||0.49||441000000|2022-08-24|15/06/2022||-0.38||333000000
2023-02-04 06:29:13|05195|49835|SIX KNIN|28.51B|28510000000|237.30|150,318|-8.31%|37|2023-04-25|15/03/2023||3.70|||2023-03-01|15/12/2022||4.75||8570000000
2023-02-04 06:29:17|05196|14155|SIX KURN|57.19M|57190000|1.565|10,843|-25.48%|30|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-04 06:29:19|05197|1084287|SIX LLQ|236.77M|236770000|33.00|1,130|-10.33%|5|2018-04-30|15/12/2017|0.69||64640000||2017-12-06|15/06/2017|0.61||64190000|
2023-02-04 06:29:23|05198|1027140|SIX LANDI|1.99B|1990000000|68.95|63,820|14.44%|15|2023-02-06|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-04 06:29:26|05199|100240|SIX LMN|274.4M|274400000|24.85|8,024|-38.64%|14|2023-03-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 06:29:29|05200|949719|SIX LECN|258.44M|258440000|0.590|66,029|-0.34%|14|2022-09-26|15/06/2022|-0.14||6460000||2022-04-25|15/12/2021|-0.15||4730000|
2023-02-04 06:29:33|05201|949720|SIX LEHN|2.42B|2420000000|2,120.00|476|-7.83%|27|2023-05-25|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 06:29:37|05202|949721|SIX LEON|962.11M|962110000|53.00|41,639|-21.36%|26|2023-02-09|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:29:40|05203|955599|SIX LLBN|1.85B|1850000000|60.20|5,079|9.26%|14|2022-03-25|15/12/2021|2.04||359900000||2021-08-24|15/06/2021|2.19||326500000|
2023-02-04 06:29:42|05204|49830|SIX LISN|23.85B|23850000000|103,100.0|96|-5.59%|27|2023-03-07|15/12/2022||1873||2951000000|2022-11-30|15/09/2022||||
2023-02-04 06:29:45|05205|943209|SIX LISP|2.35B|2350000000|10,180.0|2,184|-5.21%|25|2023-03-07|15/12/2022||||2951000000|2022-11-30|15/09/2022||||
2023-02-04 06:29:48|05206|324|SIX LOGN|9.08B|9080000000|56.58|972,444|-23.29%|38|2023-05-01|15/03/2023||0.5181||1010000000|2023-01-24|15/12/2022|1.14|1.13|1270000000|1330000000
2023-02-04 06:29:52|05207|338|SIX LONN|41.06B|41060000000|552.40|194,265|-11.81%|28|2023-04-20|15/03/2023|||||2023-01-25|15/12/2022|16.34|7.1|6220000000|3263000000
2023-02-04 06:29:55|05208|955601|SIX LUKN|3.6B|3600000000|422.50|1,073|0.84%|29|2023-04-04|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 06:29:58|05209|955602|SIX MCHN|159.72M|159720000|5.18|9,433|-46.33%|14|2022-09-02|15/06/2022|-0.85||185600000|111100000|2022-03-29|15/12/2021|0.82||182900000|
2023-02-04 06:30:00|05210|1127887|SIX MOVE|2.07B|2070000000|105.60|4,874|-12.87%|6|2023-03-09|15/12/2022|||||2022-09-09|15/06/2022||||
2023-02-04 06:30:03|05211|1081655|SIX MEDA|901.1M|901100000|75.80|1,766|-39.46%|11|2022-08-16|15/06/2022|||88380000||2022-03-08|15/12/2021|-0.02||86310000|
2023-02-04 06:30:08|05212|955603|SIX METN|936.88M|936880000|2,090.0|167|8.29%|14|2022-08-11|15/06/2022|32.84||324400000|334000000|2022-03-15|15/12/2021|59.1||359100000|340000000
2023-02-04 06:30:11|05213|949724|SIX MBTN|2.35B|2350000000|0.6580|23,360,307|123.69%|17|2023-03-23|15/12/2022||||0.00|2022-11-30|15/09/2022|||0.00|0.00
2023-02-04 06:30:17|05214|955604|||||||27|2023-04-27|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-04 06:30:20|05215|953068|SIX MOZN|718.98M|718980000|16.52|79,790|11.92%|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
2023-02-04 06:30:23|05216|48537|SIX MOBN|1.72B|1720000000|237.50|6,841|-19.87%|29|2023-02-10|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:30:27|05217|942513|SIX MOLN|194.29M|194290000|5.96|53,874|-75.92%|24|2023-03-09|15/12/2022||-0.6||4500000|2022-10-27|15/09/2022|-0.41|-0.6|2400000|3200000
2023-02-04 06:30:30|05218|949725|SIX NBEN|81.69M|81690000|8.95|2,471|-3.76%|14|2022-08-18|15/06/2022|-0.23||-1970000||2022-04-07|15/12/2021|-0.01||223800|
2023-02-04 06:30:33|05219|334|SIX NESN|307.58B|307580000000|111.78|3,226,767|-6.38%|33|2023-04-21|15/03/2023||||22980000000|2023-02-16|15/12/2022||2.41||25820000000
2023-02-04 06:30:35|05220|949727|SIX THAGN|22.43M|22430000|0.049|813,372|-94.37%|13|2021-10-19|15/09/2021|-0.02||-27200||2021-06-10|15/03/2021|-0.04||29000|
2023-02-04 06:30:37|05221|955607|SIX NWRN|56.21M|56210000|3.17|63,839|125.78%|6|2022-09-15|15/06/2022||-0.44||3200000|2018-03-01|15/12/2017|-0.41|-1.00|1600000|1790000
2023-02-04 06:30:40|05222|332|SIX NOVN|171.09B|171090000000|79.54|4,151,023|0.08%|27|2023-04-25|15/03/2023||1.52||12580000000|2023-02-01|15/12/2022|1.52|1.4|12690000000|13140000000
2023-02-04 06:30:44|05223|14157|SIX OERL|2.09B|2090000000|6.39|425,537|-28.08%|36|2023-02-21|15/12/2022||||752000000|2022-11-03|15/09/2022|||742000000|736250000
2023-02-04 06:30:46|05224|949673|SIX ONE|22.39M|22390000|1.550|6,802|-50%|18|2022-07-13|15/06/2022|-0.06||15790000||2022-03-21|15/12/2021|-0.14||17740000|
2023-02-04 06:30:51|05225|955608|SIX ODHN|309.07M|309070000|7.68|4,187|-25.44%|24|2023-04-07|15/12/2022||0.2106|||2022-11-16|15/09/2022|0.2106|0.2106|188900000|189000000
2023-02-04 06:30:54|05226|955609|SIX OFN|160.68M|160680000|82.00|596|-8.69%|14|2022-08-05|15/06/2022|3.41||97630000||2022-03-30|15/12/2021|1.96||113100000|116500000
2023-02-04 06:30:57|05227|955610|SIX ORON|482.55M|482550000|74.60|4,722|-13.96%|26|2023-03-08|15/12/2022||||341100000|2022-11-30|15/09/2022||||
2023-02-04 06:31:00|05228|49833|SIX PGHN|24.45B|24450000000|940.00|57,727|-27.1%|19|2023-03-21|15/12/2022||21.60||1011000000|2022-08-30|15/06/2022|17.53|17.80|852700000|881000000
2023-02-04 06:31:03|05229|955613|SIX PEAN|354.29M|354290000|21.05|30,926|-65.26%|14|2022-08-30|15/06/2022|2.59||138100000||2022-03-29|15/12/2021|4.87||220700000|
2023-02-04 06:31:06|05230|955617|SIX KNRS|2.69M|2690000|0.0164|2,698,237|-78.84%|14|2022-08-31|15/06/2022|-0||||2022-03-31|15/12/2021|-0|||
2023-02-04 06:31:09|05231|955614|SIX PEDU|10.76M|10760000|80.00|60|-16.23%|15|2022-12-15|15/10/2022|-4.79||7280000||2022-08-25|15/04/2022|-17.11||8460000|
2023-02-04 06:31:15|05232|955616|SIX PM||||||15|2023-04-20|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-04 06:31:19|05233|993241|VIE PMAG|2.64B|2640000000|80.00|8,483|-15.16%|21|2023-03-28|15/12/2022|||||2022-11-11|15/09/2022||||
2023-02-04 06:31:24|05234|955615|SIX PLANZ|647.91M|647910000|314.00|581|-7.1%|14|2022-09-01|15/06/2022|7.4||13950000||2022-03-09|15/12/2021|17.57||13910000|
2023-02-04 06:31:26|05235|1055082|SIX PNHO|298.82M|298820000|51.60|4,666|11.69%|16|2022-08-31|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-04 06:31:30|05236|1076609|SIX SPEXN|20M|20000000|0.41|24,840|-74.85%|12|2022-09-06|15/06/2022|-0.21||||2022-04-18|15/12/2021|-0.82|||
2023-02-04 06:31:33|05237|949728|SIX PEHN|191.43M|191430000|76.40|343|-22.04%|6|2018-07-20|15/03/2018|1.74||5570000||2017-12-06|15/09/2017|-0.83||-1350000|
2023-02-04 06:31:36|05238|49832|SIX PSPN|5.3B|5300000000|115.30|86,905|5.3%|37|2023-02-21|15/12/2022|||||2022-11-06|15/09/2022|1.24||79040000|80600000
2023-02-04 06:31:40|05239|955640|SIX RLFB|125.36M|125360000|0.0287|4,514,345|-57.79%|14|2022-09-15|15/06/2022|-0.01||4550000||2022-03-31|15/12/2021|-0.01||3320000|
2023-02-04 06:31:43|05240|318|SIX CFR|82.35B|82350000000|144.20|995,664|7.25%|29|2023-05-12|15/03/2023||2.54||4270000000|2023-01-18|15/12/2022||2.62|5400000000|5580000000
2023-02-04 06:31:46|05241|48531|SIX RIEN|487.15M|487150000|109.00|7,903|-41.14%|20|2023-03-09|15/12/2022||||794000000|2022-11-30|15/09/2022|||366800000|366800000
2023-02-04 06:31:49|05242|955621|SIX RO|263.24B|263240000000|327.20|36,755|-11.76%|31|2023-04-26|15/03/2023||||15880000000|2023-02-02|15/12/2022|4.83|8.64|15820000000|15930000000
2023-02-04 06:31:52|05243|337|SIX ROG|226.79B|226790000000|282.35|1,248,992|-18.97%|38|2023-04-26|15/03/2023||||15880000000|2023-02-02|15/12/2022|4.83|8.81|15820000000|31409000000
2023-02-04 06:31:55|05244|949711|SIX HREN|1.22B|1220000000|1,190.00|50|-9.85%|15|2022-09-05|15/06/2022|-45.67||347000000||2022-04-11|15/12/2021|-13.74||315500000|
2023-02-04 06:31:58|05245|955628|SIX SHLTN|202.64M|202640000|13.80|2,976|-20.69%|14|2023-04-12|15/12/2022|||||2022-11-16|15/09/2022||||
2023-02-04 06:32:01|05246|955624|SIX SANN|48.02M|48020000|0.87|478,212|-38.82%|27|2023-05-31|15/03/2023||-0.14|||2023-03-29|15/12/2022||-0.15||1500000
2023-02-04 06:32:04|05247|955623|SIX SAHN|183.49M|183490000|290.00|440|-14.45%|23|2023-01-30|15/12/2022|||||2022-12-06|15/09/2022|11.85||79270000|
2023-02-04 06:32:08|05248|48548|SIX SCHN|21.03B|21030000000|195.80|33,335|-16.11%|35|2023-04-28|15/03/2023||1.49||2670000000|2023-02-22|15/12/2022||1.57||2950000000
2023-02-04 06:32:11|05249|49834|SIX SCHP|22.25B|22250000000|206.90|116,598|-10.78%|34|2023-04-28|15/03/2023||1.49||2670000000|2023-02-22|15/12/2022||1.57||2950000000
2023-02-04 06:32:14|05250|955635|SIX STRN|26.51M|26510000|24.00|282|0.84%|14|2022-08-11|15/06/2022|1.83||51320000||2022-03-31|15/12/2021|2.67||49840000|
2023-02-04 06:32:18|05251|955636|SIX SWTQ|1.2B|1200000000|836.00|1,152|-32.91%|15|2022-08-17|15/06/2022|19.1|22.22|647800000|645500000|2022-03-04|15/12/2021|27.15||600500000|630000000
2023-02-04 06:32:20|05252|955631|SIX SNBN|480M|480000000|4,800.0|43|-21.05%|23|2022-10-31|15/09/2022|-472050||2930000000||2022-07-29|15/06/2022|-623838||3460000000|
2023-02-04 06:32:23|05253|1073053|SIX SENSI|1.86B|1860000000|120.00|10,766|4.9%|11|2022-08-24|15/06/2022|2.24||164800000||2022-03-15|15/12/2021|2||143100000|
2023-02-04 06:32:25|05254|955625|SIX SFPN|306.7M|306700000|91.00|1,626|-11.65%|14|2022-09-08|15/06/2022|6.38||25340000||2022-04-13|15/12/2021|7.81||23700000|
2023-02-04 06:32:33|05255|945096|SIX SFSN||||||16|2023-03-02|15/12/2022||||1511000000|2022-07-18|15/06/2022|3.42||1220000000|1205000000
2023-02-04 06:32:39|05256|13818|SIX SGSN|17.18B|17180000000|2,293.00|14,119|-12.95%|19|2023-01-25|15/12/2022|47.15|47.15|6640000000|3461000000|2022-07-19|15/06/2022|36.85|40.29|3260000000|3277000000
2023-02-04 06:32:42|05257|955626|SIX SFZN|2.94B|2940000000|690.00|7,675|-6.34%|25|2023-03-15|15/12/2022||17.40||673300000|2022-10-28|15/09/2022||||
2023-02-04 06:32:45|05258|1096149|SIX SIGNC|8.65B|8650000000|22.68|646,047|15.66%|13|2023-02-28|15/12/2022||0.28||856000000|2022-10-28|15/09/2022|0.18|0.18|770800000|770850000
2023-02-04 06:32:48|05259|49827|SIX SIKA|42.16B|42160000000|275.10|303,991|-13.08%|34|2023-04-18|15/03/2023|||||2023-01-11|15/12/2022|3.76|4.80|5250000000|2630000000
2023-02-04 06:32:51|05260|49955|SIX SOON|14.85B|14850000000|247.00|192,449|-23.95%|27|2023-05-16|15/03/2023||5.82||1971000000|2023-03-01|15/12/2022||||
2023-02-04 06:32:54|05261|945906|SIX SPCE|75.26M|75260000|15.60|186|4%|18|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-04 06:32:57|05262|955627|SIX SGKN|2.95B|2950000000|491.50|2,074|9.22%|26|2023-02-15|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:33:00|05263|1128801|SIX SRAIL||||||10|2023-03-15|15/12/2022|||||2022-09-01|15/06/2022|0.01||1470000000|
2023-02-04 06:33:03|05264|955633|SIX STGN|183.12M|183120000|54.50|769|7.92%|27|2023-03-10|15/12/2022|||||2022-11-04|15/09/2022||||
2023-02-04 06:33:08|05265|949731|SIX STMN|21.27B|21270000000|132.85|284,233|-9.72%|32|2023-04-27|15/03/2023|||||2023-02-21|15/12/2022||14.98||569000000
2023-02-04 06:33:12|05266|49836|SIX SUN|2.71B|2710000000|80.20|37,350|-5.7%|33|2023-04-19|15/03/2023|||||2023-03-01|15/12/2022||||1693000000
2023-02-04 06:33:15|05267|330|SIX UHR|16.79B|16790000000|325.10|134,056|22.68%|29|2023-01-24|15/12/2022||9.35||4074000000|2022-11-30|15/09/2022||||
2023-02-04 06:33:17|05268|943210|SIX UHRN|3.07B|3070000000|59.55|61,441|15.63%|27|2023-01-24|15/12/2022||||4074000000|2022-11-30|15/09/2022||||
2023-02-04 06:33:21|05269|331|SIX SLHN|16.78B|16780000000|544.80|99,874|-9.17%|31|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-04 06:33:25|05270|49828|SIX SPSN|6.32B|6320000000|82.10|124,353|-6.4%|37|2023-02-16|15/12/2022|||||2022-11-11|15/09/2022||||
2023-02-04 06:33:28|05271|335|SIX SRENH|27.29B|27290000000|94.36|887,133|-7.22%|38|2023-02-17|15/12/2022||1.06||10878000000|2022-10-28|15/09/2022||0.73||10798000000
2023-02-04 06:33:33|05272|955634|SIX STLN||||||31|2023-04-25|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-04 06:33:36|05273|339|SIX SCMN|28.07B|28070000000|541.60|80,402|1.01%|39|2023-05-04|15/03/2023||7.63|||2023-02-09|15/12/2022||5.97||2840000000
2023-02-04 06:33:39|05274|955632|SIX SQN|2.63B|2630000000|175.60|37,326|10.86%|25|2023-03-16|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-04 06:33:42|05275|48540|SIX TECN|5.04B|5040000000|395.60|25,281|-11.54%|29|2023-03-14|15/12/2022|||||2022-11-02|15/09/2022||||
2023-02-04 06:33:45|05276|949732|SIX TEMN|4.87B|4870000000|68.10|223,413|-37.29%|32|2023-04-25|15/03/2023||0.4728||216740000|2023-02-20|15/12/2022||0.9337||282120000
2023-02-04 06:33:48|05277|955639|SIX TKBP|2.36B|2360000000|118.00|1,142|12.38%|14|2022-08-18|15/06/2022|18.8||198500000||2022-04-15|15/12/2021|17.84||198800000|
2023-02-04 06:33:51|05278|955641|SIX TOHN|107.72M|107720000|5.46|2,985|-25.72%|25|2023-03-06|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-04 06:33:54|05279|955637|SIX TXGN|1.51B|1510000000|143.00|1,614|-2.59%|15|2023-03-09|15/12/2022||||502000000|2022-08-30|15/06/2022|-1.68||443200000|
2023-02-04 06:34:02|05280|955642|SIX UBXN|776.49M|776490000|111.20|23,483|73.58%|14|2022-08-19|15/06/2022|6.58||294400000|264150000|2022-03-10|15/12/2021|1.9|0.21|221300000|198250000
2023-02-04 06:34:05|05281|943811|SIX UBSG|63.91B|63910000000|20.14|7,850,865|6.96%|34|2023-04-25|15/03/2023||0.36||8730000000|2023-01-31|15/12/2022|0.5|0.365|8030000000|7940000000
2023-02-04 06:34:09|05282|955649|SIX VLRT|71.02M|71020000|18.00|1,192|30.43%|14|2022-08-25|15/06/2022|3.16||11060000||2022-04-05|15/12/2021|0.26||7200000|
2023-02-04 06:34:13|05283|49956|SIX VATN|1.62B|1620000000|102.20|17,465|8.38%|34|2023-05-04|15/03/2023||1.98||117090000|2023-02-01|15/12/2022|2.05|2.13|118500000|122330000
2023-02-04 06:34:16|05284|48528|SIX VALN|1.12B|1120000000|256.50|309|43.62%|28|2023-02-22|15/12/2022||8.27||1014000000|2022-11-02|15/09/2022||||
2023-02-04 06:34:18|05285|994260|SIX VARN|482M|482000000|47.60|2,307|-6.67%|8|2022-11-17|15/09/2022|||||2022-08-29|15/06/2022||||
2023-02-04 06:34:21|05286|976465|SIX VACN|9.18B|9180000000|305.80|92,856|-15.57%|26|2023-04-13|15/03/2023|||||2023-03-02|15/12/2022||4.87||627000000
2023-02-04 06:34:24|05287|955644|SIX VAHN|1.29B|1290000000|445.00|560|0.68%|14|2022-08-31|15/06/2022|22.82||624500000||2022-03-30|15/12/2021|23.59||641000000|
2023-02-04 06:34:27|05288|955647|SIX VETN|876.22M|876220000|44.0|11,214|-19.27%|14|2022-08-23|15/06/2022|-0.24||435000000|435000000|2022-03-15|15/12/2021|1.18||417300000|403950000
2023-02-04 06:34:30|05289|49957|SIX VIFN|10.78B|10780000000|166.15|3,875|2.56%|18|2023-02-15|15/12/2022|||||2022-08-08|15/06/2022||||
2023-02-04 06:34:33|05290|955648|SIX VILN|79.87M|79870000|765.00|8|-1.29%|14|2022-09-07|15/06/2022|10.1||34850000||2022-05-11|15/12/2021|11.71||35770000|
2023-02-04 06:34:36|05291|955622|SIX ROL|311.14M|311140000|0.900|76,717|-15.09%|24|2023-03-15|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-04 06:34:42|05292|48542|SIX VONN|3.67B|3670000000|66.00|28,537|-14.4%|29|2023-02-08|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-04 06:34:45|05293|955650|SIX VPBN|610.97M|610970000|99.80|1,497|-0.2%|15|2023-03-07|15/12/2022|||||2022-08-18|15/06/2022|3.49||173200000|
2023-02-04 06:34:48|05294|955654|SIX METG|476.61M|476610000|39.80|13,122|137.61%|14|2022-07-28|15/06/2022|0.97||258300000||2022-04-15|15/12/2021|0.99||270700000|
2023-02-04 06:34:54|05295|955652|SIX WARN|561.83M|561830000|2,270.0|64|-3.81%|14|2022-08-25|15/06/2022|59.64||18140000||2022-03-21|15/12/2021|44.54||18030000|
2023-02-04 06:34:57|05296|976078|SIX WIHN|29.57M|29570000|0.221|429,989|-65.68%|17|2023-05-01|15/12/2022||-0.0044||7000000|2022-10-06|15/09/2022|-0.0044|-0.0044|6000000|6000000
2023-02-04 06:35:00|05297|955611|SIX YTME|74.41M|74410000|1.200|3,716|0%|14|2022-11-30|15/06/2022|0.01||723000||2022-07-29|15/12/2021|-0.1||1940000|
2023-02-04 06:35:03|05298|955655|SIX YPSN|2.55B|2550000000|186.60|11,278|8.74%|15|2023-05-24|15/03/2023|||||2022-11-16|15/09/2022|1.17||244200000|
2023-02-04 06:35:06|05299|48553|SIX ZEHN|832.87M|832870000|72.50|24,483|-12.33%|12|2023-03-01|15/12/2022||||396950000|2022-07-27|15/06/2022||2.55||378000000
2023-02-04 06:35:10|05300|955658|SIX ZUBN|89.52M|89520000|27.00|1,889|0%|14|2022-11-10|15/09/2022|1.02||4390000||2022-09-14|15/03/2022|1.19||4270000|
2023-02-04 06:35:13|05301|955659|SIX ZUGN|915.45M|915450000|1,785.0|95|-8.93%|14|2022-08-26|15/06/2022|54.71||38340000||2022-03-04|15/12/2021|84.11||37930000|
2023-02-04 06:35:16|05302|955657|SIX ZUGER||||||14|2022-07-11|15/06/2022|186.49||128600000||2022-01-21|15/12/2021|261.73||253200000|
2023-02-04 06:35:19|05303|1024762|SIX ROSEG|636.57M|636570000|50.85|206,187|-74.29%|28|2023-04-20|15/03/2023|||||2023-03-23|15/12/2022||||437830000
2023-02-04 06:35:22|05304|329|SIX ZURN|65.34B|65340000000|440.70|312,531|-0.7%|38|2023-02-09|15/12/2022||18.00||29192000000|2022-11-10|15/09/2022||||
2023-02-04 06:35:25|05305|955660|SIX ZWM|9.76M|9760000|139.00|45|-15.24%|14|2022-09-17|15/06/2022|13.46||27800000||2022-04-08|15/12/2021|16.54||28560000|
2023-02-04 06:35:28|05306|7010|BIT A2|4.26B|4260000000|1.380|9,735,601|-17.98%|36|2023-03-16|15/12/2022|||||2022-11-11|15/09/2022|0.04||7080000000|4313000000
2023-02-04 06:35:31|05307|26023|ST AAK|46.69B|46690000000|179.9|234,247|1.18%|35|2023-04-26|15/03/2023||1.76||10880000000|2023-02-02|15/12/2022|1.98|2.32|13320000000|13340000000
2023-02-04 06:35:34|05308|6920|AS AALB|5.02B|5020000000|45.53|174,654|-16.49%|29|2023-02-23|15/12/2022||1.18||1558000000|2022-11-09|15/09/2022||||
2023-02-04 06:35:37|05309|961622|AS ABNd|13.18B|13180000000|14.71|2,653,119|-1.71%|28|2023-05-10|15/03/2023||0.2816||1890000000|2023-02-08|15/12/2022||0.2129||1710000000
2023-02-04 06:35:40|05310|534|EBR ACKB|5.27B|5270000000|161.00|19,274|-6.5%|30|2023-02-28|15/12/2022|||||2022-11-23|15/09/2022||||
2023-02-04 06:35:44|05311|442|BME ACS|7.22B|7220000000|27.970|592,872|33.4%|38|2023-03-01|15/12/2022||0.3678||8850000000|2022-11-10|15/09/2022|0.6272|0.6272|9110000000|9110000000
2023-02-04 06:35:46|05312|1081623|AS ADYEN|50.27B|50270000000|1,617.60|85,036|-0.09%|24|2023-02-09|15/06/2023||11.41||812630000|2023-02-08|15/12/2022||10.51||715260000
2023-02-04 06:35:49|05313|15189|EBR AOO|3.33B|3330000000|83.65|55,569|-19.8%|24|2023-02-16|15/12/2022||||224000000|2022-11-16|15/09/2022|1.21|1.21|68880000|
2023-02-04 06:35:53|05314|304|AS AEGN|9.76B|9760000000|5.066|7,260,929|-2.99%|38|2023-02-09|15/12/2022||0.1575||6830000000|2022-11-09|15/09/2022|-0.1|-0.2933|3650000000|7040000000
2023-02-04 06:35:56|05315|945627|BME AENA|21.08B|21080000000|140.85|143,820|-1.95%|31|2023-04-26|15/03/2023||1.92||948300000|2023-02-22|15/12/2022||0.5182||906960000
2023-02-04 06:35:59|05316|26031|ST AFRY|22.64B|22640000000|200.4|159,558|-4.48%|35|2023-04-26|15/03/2023||3.18||6310000000|2023-02-10|15/12/2022||3.56||6410000000
2023-02-04 06:36:02|05317|13129|EBR AGES|8.26B|8260000000|44.86|540,667|3.32%|39|2023-05-10|15/03/2023||1.47||2651000000|2023-02-22|15/12/2022||1.26||2420000000
2023-02-04 06:36:06|05318|6909|AS AD|26.7B|26700000000|27.34|2,347,987|-5.2%|39|2023-05-10|15/03/2023||0.5968||21290000000|2023-02-15|15/12/2022||0.6013||23330000000
2023-02-04 06:36:09|05319|50563|IR AIBG|10.28B|10280000000|3.858|8,890,978.49|56.77%|29|2023-03-02|15/12/2022||0.09||1521000000|2022-10-28|15/09/2022||||
2023-02-04 06:36:14|05320|40260|OL AKRBP|189.73B|189730000000|299.80|914,960|2.36%|38|2023-04-27|15/03/2023||1.08||3970000000|2023-02-10|15/12/2022||1.2||3980000000
2023-02-04 06:36:18|05321|6902|AS AKZO|12.74B|12740000000|71.92|507,894|-20.51%|39|2023-04-26|15/03/2023||0.5071||2470000000|2023-02-08|15/12/2022||0.5545||2670000000
2023-02-04 06:36:24|05322|481|ST ALFA|146.07B|146070000000|354.3|648,420|16.51%|39|2023-04-25|15/03/2023||3.24||13540000000|2023-02-02|15/12/2022|3|3.86|16480000000|15250000000
2023-02-04 06:36:29|05323|1166736|WA ALEP|31.16B|31160000000|31.50|3,459,547|-13.41%|15|2023-03-02|15/12/2022||0.3539||3290000000|2022-11-29|15/09/2022|-2.08|0.1446|2320000000|2150000000
2023-02-04 06:36:32|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||||
2023-02-04 06:36:35|05325|14615|BME AMA|27.7B|27700000000|61.740|789,955|0.52%|39|2023-05-05|15/03/2023||0.5069||1260000000|2023-02-24|15/12/2022||0.3901||1180000000
2023-02-04 06:36:45|05326|26232|CSE AMBUb|26.09B|26090000000|103.1|1,025,715|-25.77%|33|2023-05-03|15/03/2023||0.1533||1200000000|2023-02-07|15/12/2022||0.075||1100000000
2023-02-04 06:36:48|05327|18928|BIT AMPF|6.26B|6260000000|27.840|652,990|-24.78%|33|2023-03-01|15/12/2022||0.3157||600650000|2022-11-30|15/09/2022|0.172|0.1307|502500000|488230000
2023-02-04 06:36:52|05328|590|VIE ANDR|5.61B|5610000000|56.550|122,056|19.46%|39|2023-04-27|15/03/2023||0.77||1600000000|2023-03-08|15/12/2022||1.25||2080000000
2023-02-04 06:36:56|05329|13111|EBR ABI|108.93B|108930000000|54.94|1,435,305|0.86%|38|2023-05-04|15/03/2023||0.6093||13970000000|2023-03-03|15/12/2022||0.7605||15360000000
2023-02-04 06:36:59|05330|943396|EBR ARGX|18.97B|18970000000|342.90|63,754|44.74%|27|2023-05-04|15/03/2023||-2.69||176880000|2023-03-02|15/12/2022||-2.81||166500000
2023-02-04 06:37:03|05331|963108|F AT1|4.11B|4110000000|2.754|23,569|-50.96%|27|2023-05-30|15/03/2023||0.06||390440000|2023-03-29|15/12/2022||0.09||398540000
2023-02-04 06:37:06|05332|6888|AS ASMI|16.33B|16330000000|335.25|261,876|14.58%|39|2023-04-20|15/03/2023||3.1||616790000|2023-02-28|15/12/2022||3.09||654400000
2023-02-04 06:37:09|05333|6917|AS ASML|254.16B|254160000000|639.50|739,584|11.45%|39|2023-04-19|15/03/2023||4.16||6180000000|2023-01-25|15/12/2022|4.6|4.34|6430000000|6380000000
2023-02-04 06:37:13|05334|985157|AS ASRNL|6.27B|6270000000|43.07|461,231|1.48%|24|2023-02-22|15/12/2022||2.29|||2022-11-30|15/09/2022||||
2023-02-04 06:37:18|05335|483|ST ASSAb|298.69B|298690000000|269.0|1,368,485|8.6%|39|2023-04-26|15/03/2023||2.89||30370000000|2023-02-03|15/12/2022|3.36|3.28|32920000000|32390000000
2023-02-04 06:37:26|05336|308|BIT GASI|27.85B|27850000000|18.0500|3,496,288|-3.29%|38|2023-05-25|15/03/2023||0.5693|||2023-03-14|15/12/2022||0.7513||40875000000
2023-02-04 06:37:34|05337|7011|BIT ATL|18.82B|18820000000|22.99|3,536,732|40.18%|38|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|0.14||2330000000|1530000000
2023-02-04 06:37:38|05338|476|ST ATCOa|634.1B|634100000000|130.4|4,394,434|-1.63%|39|2023-04-27|15/03/2023||1.23||37170000000|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000
2023-02-04 06:37:41|05339|7029|BIT BAMI|6.2B|6200000000|4.103|11,182,527|40.08%|38|2023-02-07|15/12/2022||0.1181||1150000000|2022-11-08|15/09/2022|0.07|0.07|1170000000|1120000000
2023-02-04 06:37:45|05340|473|BME SABE|6.35B|6350000000|1.1365|32,266,451|45.52%|39|2023-04-27|15/03/2023||0.05|||2023-01-26|15/12/2022|0.03|0.025|1270000000|1240000000
2023-02-04 06:37:48|05341|290|LON BIRG|10.2B|10200000000|9.56|1,582,243|52.52%|22|2023-04-28|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-04 06:37:51|05342|8759|WA PEO|24.52B|24520000000|93.40|896,994|-32.15%|39|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||4.41||3310000000
2023-02-04 06:37:55|05343|447|BME BKT|5.82B|5820000000|6.480|3,405,872|18.46%|39|2023-04-27|15/03/2023|||||2023-01-20|15/12/2022|0.14|0.1571|567000000|564360000
2023-02-04 06:38:05|05344|446|BME BBVA|41.07B|41070000000|6.907|14,452,048|21.28%|39|2023-04-28|15/03/2023||0.23||6390000000|2023-02-01|15/12/2022|0.25|0.241|6520000000|6490000000
2023-02-04 06:38:08|05345|26047|ST BEIJb|70.27B|70270000000|185.30|484,100|19.94%|29|2023-04-24|15/03/2023||||6112000000|2023-01-31|15/12/2022|0.7127|0.9104|5820000000|5620000000
2023-02-04 06:38:12|05346|477|ST BOL|124.75B|124750000000|458.25|989,135|22.98%|39|2023-04-25|15/03/2023||9.07||21940000000|2023-02-14|15/12/2022||9.53||21240000000
2023-02-04 06:38:15|05347|452|BME CABK|30.45B|30450000000|3.870|12,813,394|26.39%|38|2023-02-06|15/12/2022||0.0786||2800000000|2022-11-16|15/09/2022|0.12|0.12|2990000000|2880000000
2023-02-04 06:38:18|05348|13579|BIT CPRI|11.41B|11410000000|10.1900|1,839,698|-8.9%|38|2023-02-21|15/12/2022||0.16||727030000|2022-12-06|15/09/2022|||748800000|677430000
2023-02-04 06:38:22|05349|551|CSE CARLb|136.28B|136280000000|997.6|187,948|-6.28%|39|2023-04-27|15/03/2023|||||2023-02-07|15/12/2022||11.45||15290000000
2023-02-04 06:38:25|05350|18976|BS CASTs|51.76B|51760000000|157.60|285,100|-29.14%|34|2023-04-21|15/03/2023||2.75||2360000000|2023-02-13|15/12/2022||3.08||2270000000
2023-02-04 06:38:32|05351|37756|WA CDR|14.8B|14800000000|146.80|393,453|-20.65%|27|2023-05-29|15/03/2023||0.7||186200000|2023-03-30|15/12/2022||1.4||307810000
2023-02-04 06:38:35|05352|951681|BME CLNX|25.51B|25510000000|36.39|1,912,314|-10.96%|28|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||-0.1263||910930000
2023-02-04 06:38:38|05353|26250|CSE CHRH|68.75B|68750000000|527.4|277,496|4.73%|39|2023-04-13|15/02/2023||0.4619||335160000|2023-01-12|15/11/2022|0.38|0.42|309500000|306560000
2023-02-04 06:38:40|05354|6687|F CBRO|1.64B|1640000000|11.00|140|-29.49%|3|2015-03-10|15/01/2015|||||2014-09-23|15/07/2014||||
2023-02-04 06:38:44|05355|41180|NYSE CNHI|21.71B|21710000000|16.11|4,228,000|7.04%|39|2023-04-28|15/03/2023||0.3073||4870000000|2023-02-02|15/12/2022|0.36|0.35|6940000000|5890000000
2023-02-04 06:38:47|05356|538|EBR COFB|2.81B|2810000000|87.40|54,185|-31.72%|39|2023-04-28|15/03/2023||1.68||112980000|2023-02-17|15/12/2022||1.71||81850000
2023-02-04 06:38:53|05357|14228|CSE COLOb|178.71B|178710000000|844.2|208,986|-11.82%|39|2023-05-11|15/03/2023||6.16||6120000000|2023-02-03|15/12/2022|5.35|5.99|6110000000|6070000000
2023-02-04 06:38:56|05358|6891|AS CORB|2.17B|2170000000|36.86|48,633|0.49%|32|2023-04-25|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 06:38:59|05359|549|CSE DANSKE|117.65B|117650000000|138.7|1,743,293|10.43%|32|2023-04-28|15/03/2023||4.46||11880000000|2023-02-02|15/12/2022|4.6|4.55|12360000000|12040000000
2023-02-04 06:39:03|05360|566|CSE DEMANT|48.09B|48090000000|218.8|302,207|-24.03%|39|2023-05-03|15/03/2023||||5210000000|2023-02-07|15/12/2022||5.78||5180000000
2023-02-04 06:39:06|05361|14609|BIT DIAS|6.48B|6480000000|121.35|118,720|-9.03%|38|2023-03-08|15/12/2022||1.56||379600000|2022-11-29|15/09/2022|1.11|1.11|326800000|316030000
2023-02-04 06:39:12|05362|1008705|WA DNP|37.8B|37800000000|385.90|192,351|23.77%|26|2023-05-18|15/03/2023||2.58||5200000000|2023-03-17|15/12/2022||3.4||5660000000
2023-02-04 06:39:15|05363|13140|OL DNB|294.41B|294410000000|190.00|1,276,546|-11.87%|39|2023-04-27|15/03/2023||5.27||18120000000|2023-02-09|15/12/2022||4.76||16680000000
2023-02-04 06:39:19|05364|961662|ST DOMETIC|24.12B|24120000000|75.50|809,539|-27.05%|28|2023-04-23|15/03/2023||1.17||6880000000|2023-01-27|15/12/2022|0.1723|0.6181|6170000000|6180000000
2023-02-04 06:39:23|05365|553|CSE DSV|273.7B|273700000000|1,269.5|301,087|-6%|39|2023-04-27|15/03/2023||14.84||47320000000|2023-02-02|15/12/2022|16.8|15.62|51230000000|52940000000
2023-02-04 06:39:26|05366|18899|BS DUFNz|3.81B|3810000000|41.92|148,129|-10.29%|32|2023-03-16|15/12/2022||||1620000000|2022-11-03|15/09/2022|||2120000000|2060000000
2023-02-04 06:39:30|05367|424|ELI EDP|18.31B|18310000000|4.65|6,680,011|4.59%|38|2023-03-01|15/12/2022||0.1335||7750000000|2022-10-27|15/09/2022|0.05|0.0423|5680000000|4620000000
2023-02-04 06:39:37|05368|475|ST ELUXb|35.51B|35510000000|132.0|1,675,731|-29.62%|39|2023-04-28|15/03/2023||2.33||30250000000|2023-02-02|15/12/2022|-7.12|-0.6367|35770000000|37050000000
2023-02-04 06:39:41|05369|18977|BS EKTABs|29.99B|29990000000|78.50|223,430|-19.68%|31|2023-02-24|15/01/2023||0.5633||4080000000|2022-11-24|15/10/2022|0.32|0.397|4080000000|4080000000
2023-02-04 06:39:45|05370|15213|EBR ELI||||||21|2023-03-03|15/12/2022||2.21||1502000000|2022-11-25|15/09/2022||||
2023-02-04 06:39:49|05371|571|HE ELISA|8.43B|8430000000|52.56|265,040|0.04%|37|2023-04-20|15/03/2023||0.575||535790000|2023-01-27|15/12/2022|0.6|0.5679|562600000|561080000
2023-02-04 06:39:53|05372|453|BME ENAG|4.37B|4370000000|16.700|1,103,665|-13.85%|38|2023-04-25|15/03/2023||0.24||215580000|2023-02-21|15/12/2022||0.1405||232770000
2023-02-04 06:39:56|05373|13816|BME ELE|19.3B|19300000000|18.265|1,224,096|-5.87%|38|2023-02-24|15/12/2022||0.5527||-2940000000|2022-11-08|15/09/2022|0.69|0.8892|9770000000|8380000000
2023-02-04 06:39:59|05374|6963|BIT ENEI|54.38B|54380000000|5.362|27,520,384|-20.9%|32|2023-03-16|15/12/2022||0.0099||-24620000000|2022-11-03|15/09/2022|0.1606|0.25|40920000000|22070000000
2023-02-04 06:40:06|05375|6974|BIT ENI|46.64B|46640000000|13.844|11,813,054|4.18%|29|2023-04-28|15/03/2023||0.7995||39610000000|2023-02-17|15/12/2022||0.8349||28250000000
2023-02-04 06:40:09|05376|1082093|ST EPIRa|254.26B|254260000000|210.60|1,061,285|3.59%|25|2023-04-28|15/03/2023||1.91||13160000000|2023-01-31|15/12/2022|2|2.02|13940000000|13790000000
2023-02-04 06:40:12|05377|1153107|ST EQTAB|264.02B|264020000000|264.10|1,233,872|-27.04%|9|2023-04-20|15/03/2023|||||2023-01-18|15/12/2022||4.57||9463000000
2023-02-04 06:40:15|05378|376|OL EQNR|950.9B|950900000000|299.85|3,555,133|20.04%|38|2023-04-26|15/03/2023||1.33||31070000000|2023-02-08|15/12/2022||1.39||37150000000
2023-02-04 06:40:19|05379|592|VIE ERST|14.41B|14410000000|35.310|597,806|-18.24%|38|2023-04-28|15/03/2023|||||2023-02-28|15/12/2022||0.9641||2250000000
2023-02-04 06:40:28|05380|1013381|ST ESSITYb|194.06B|194060000000|276.70|1,296,178|5.81%|26|2023-04-27|15/03/2023||2.95||41200000000|2023-01-26|15/12/2022|3.61|3.19|43830000000|43720000000
2023-02-04 06:40:33|05381|535|EBR COLR|3.2B|3200000000|24.98|206,827|-29.73%|25|2023-03-01|15/12/2022|||||2022-12-13|15/09/2022|0.69|1.53|5270000000|5006000000
2023-02-04 06:40:37|05382|6978|F EURA|4.97B|4970000000|64.65|7|-9.45%|27|2023-03-08|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 06:40:40|05383|948356|ST EVOG|284.42B|284420000000|1,339.60|601,259|24.04%|15|2023-04-27|15/03/2023||1.11||418230000|2023-02-02|15/12/2022|1.05|1.08|407500000|403670000
2023-02-04 06:40:44|05384|13380|LON 0RKY|16.47B|16470000000|74.68|60,039|1.12%|29|2022-11-11|15/09/2022|||||2022-09-06|15/06/2022|5.68||18680000000|
2023-02-04 06:40:48|05385|18980|BS FABGs|32.32B|32320000000|102.75|188,016|-25.81%|34|2023-04-25|15/03/2023||1.01||829650000|2023-02-06|15/12/2022||1.02||773350000
2023-02-04 06:40:54|05386|26042|ST BALDb|68.55B|68550000000|59.43|2,838,720|-43.06%|32|2023-05-11|15/03/2023||1.1||2840000000|2023-02-10|15/12/2022||1.03||2690000000
2023-02-04 06:40:56|05387|959205|NYSE RACE|47.31B|47310000000|260.04|330,188|13.29%|30|2023-05-03|15/03/2023||1.61||1440000000|2023-02-02|15/12/2022|1.21|1.25|1370000000|1350000000
2023-02-04 06:41:00|05388|459|BME FER|20.03B|20030000000|27.250|1,250,091|13.31%|38|2023-03-02|15/12/2022||0.07||2170000000|2022-10-27|15/09/2022|0.078|0.02|1980000000|1980000000
2023-02-04 06:41:03|05389|103940|BIT FBK|10.29B|10290000000|16.9550|1,851,314|14.06%|31|2023-05-08|15/03/2023||||234340000|2023-02-07|15/12/2022||||227330000
2023-02-04 06:41:06|05390|574|HE FORTUM|12.59B|12590000000|14.04|1,593,382|-43.32%|37|2023-05-11|15/03/2023||0.5777||2470000000|2023-02-06|15/12/2022||0.5422||2700000000
2023-02-04 06:41:09|05391|15225|AS GLPG||||||35|2023-05-04|15/03/2023||-1.01||107000000|2023-02-23|15/12/2022||-0.64||125970000
2023-02-04 06:41:13|05392|421|ELI GALP|9.99B|9990000000|12.09|2,131,356|23.24%|39|2023-05-05|15/03/2023||0.3649||6000000000|2023-02-13|15/12/2022||0.305||6140000000
2023-02-04 06:41:16|05393|457|BME SGREN|12.27B|12270000000|18.050|1,738,636|-0.8%|39|2023-05-05|15/03/2023||-0.1446||2580000000|2023-02-02|15/12/2022|-0.3318|-0.1548|2010000000|2110000000
2023-02-04 06:41:20|05394|545|EBR GBLB|11.51B|11510000000|80.86|155,162|-14.36%|38|2023-03-16|15/12/2022|||||2022-11-02|15/09/2022|-1.57||1770000000|
2023-02-04 06:41:25|05395|561|CSE GMAB|173.99B|173990000000|2,661.0|105,393|17.8%|39|2023-05-10|15/03/2023||7.26||2890000000|2023-02-22|15/12/2022||25.09||4790000000
2023-02-04 06:41:29|05396|18981|BS GETIBs|67.74B|67740000000|248.70|161,958|-33.82%|34|2023-04-26|15/03/2023||1.83||6520000000|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000
2023-02-04 06:41:36|05397|40266|OL GJFG|91.54B|91540000000|183.10|272,873|-16.47%|39|2023-04-27|15/03/2023||2.36||17836000000|2023-01-25|15/12/2022|2.64|2.86|8160000000|8010000000
2023-02-04 06:41:42|05398|44478|IR GL9|3.03B|3030000000|11.17|463,828|-8.59%|28|2023-03-01|15/12/2022||0.47||2752000000|2022-11-03|15/09/2023||||
2023-02-04 06:41:45|05399|563|CSE GN|24.26B|24260000000|189.8|1,082,353|-50.55%|39|2023-04-27|15/03/2023||1.93||4080000000|2023-02-09|15/12/2022||3.6||5310000000
2023-02-04 06:41:48|05400|458|BME GRLS|9.22B|9220000000|13.645|1,739,498|-11.02%|39|2023-05-04|15/03/2023||0.18|||2023-03-02|15/12/2022||||1500000000
2023-02-04 06:41:51|05401|490|ST HMb|223.59B|223590000000|137.5|3,661,291|-21.49%|35|2023-03-30|15/02/2023||-0.5864||52850000000|2023-01-27|15/11/2022|-0.4507|1.74|62430000000|62450000000
2023-02-04 06:41:59|05402|40231|AS HEIO|22.29B|22290000000|77.50|87,538|0.98%|26|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 06:42:02|05403|303|AS HEIN|53.43B|53430000000|92.98|557,036|-0.56%|32|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||2.49||7070000000
2023-02-04 06:42:05|05404|18949|BIT HRA|3.85B|3850000000|2.650|2,411,387|-28.34%|33|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022|-0.01||5480000000|5480000000
2023-02-04 06:42:07|05405|18983|BS HEXABs||||||11|2017-07-27|15/06/2017||4.42||877500000|2017-05-02|15/03/2017|3.66|4.66|778100000|
2023-02-04 06:42:10|05406|26111|ST HPOLb|40.3B|40300000000|117.0|389,092|4.46%|36|2023-04-28|15/03/2023||2.03||6400000000|2023-01-27|15/12/2022|1.74|1.86|5500000000|5700000000
2023-02-04 06:42:14|05407|18984|BS HOLMBs|74.21B|74210000000|458.10|43,206|-0.09%|32|2023-04-28|15/03/2023||7.5||5750000000|2023-01-31|15/12/2022|7.8|6.78|6250000000|5760000000
2023-02-04 06:42:17|05408|26410|HE HUH1V|3.64B|3640000000|34.87|207,091|1.1%|39|2023-04-27|15/03/2023||0.6022||1110000000|2023-02-09|15/12/2022||0.5697||1140000000
2023-02-04 06:42:21|05409|18987|BS HUSQBs|52.53B|52530000000|92.08|283,074|-28.01%|34|2023-04-20|15/03/2023||2.42||15330000000|2023-02-01|15/12/2022|-2.43|-1.08|10350000000|9060000000
2023-02-04 06:42:24|05410|463|BME IBE|67.29B|67290000000|10.735|13,309,028|11.42%|38|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||0.1474||16770000000
2023-02-04 06:42:27|05411|18982|BS ICAs|107.8B|107800000000|535.92|112,321|0%|28|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2023-02-04 06:42:30|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
2023-02-04 06:42:33|05413|943214|AS IMCD|8.89B|8890000000|156.40|128,058|1.07%|28|2023-04-26|15/03/2023|||||2023-02-24|15/12/2022||1.16||1110000000
2023-02-04 06:42:39|05414|598|VIE IMFI|1.7B|1700000000|12.340|133,080|-46.39%|29|2023-04-25|15/12/2022|||||2022-11-23|15/09/2022|0.62||105000000|
2023-02-04 06:42:42|05415|461|BME ITX|90.43B|90430000000|29.140|3,131,224|12.86%|32|2023-03-15|15/01/2023||0.3428||9340000000|2022-12-14|15/10/2022|0.419|0.4147|8210000000|8210000000
2023-02-04 06:42:45|05416|18989|BS INDUAs|123.31B|123310000000|285.50|70,666|-1.01%|34|2023-04-05|15/03/2023|||||2023-02-03|15/12/2022|43.83|||
2023-02-04 06:42:49|05417|26116|ST INDT|88.49B|88490000000|242.7|260,314|4.52%|35|2023-04-27|15/03/2023||1.75||7130000000|2023-02-02|15/12/2022|1.86|2.18|7230000000|6920000000
2023-02-04 06:42:52|05418|301|AS INGA|45.01B|45010000000|12.60|14,618,708|-4.69%|39|2023-05-11|15/03/2023||0.2884||5260000000|2023-02-02|15/12/2022|0.3|0.3116|4870000000|4680000000
2023-02-04 06:42:55|05419|9060|BME COL|3.68B|3680000000|6.925|1,196,803|-7.19%|39|2023-05-15|15/03/2023||0.08||94540000|2023-02-28|15/12/2022||0.07||87530000
2023-02-04 06:42:59|05420|18953|BIT ITPG|5.47B|5470000000|52.100|190,255|-2.34%|33|2023-02-15|15/12/2022|||||2022-11-11|15/09/2022|0.7||518650000|500230000
2023-02-04 06:43:05|05421|6951|BIT ISP|43.52B|43520000000|2.3830|97,763,598|-12.65%|39|2023-05-05|15/03/2023||0.0905||5939000000|2023-02-03|15/12/2022|0.0384|0.0398|5670000000|5410000000
2023-02-04 06:43:09|05422|487|ST INVEb|659.44B|659440000000|210.2|2,714,166|4.86%|38|2023-04-20|15/03/2023|||||2023-01-20|15/12/2022|16.81||14170000000|
2023-02-04 06:43:12|05423|954900|BIT INWT|9.7B|9700000000|10.085|786,772|6.05%|26|2023-03-03|15/12/2022||0.1626||222950000|2022-10-27|15/09/2022|0.0625|0.0625|214800000|214300000
2023-02-04 06:43:15|05424|942733|CSE ISS|27.36B|27360000000|148.40|419,273|8.72%|33|2023-02-23|15/12/2022||4.02||19740000000|2022-11-03|15/09/2022|0.00|0.8568|19300000000|18780000000
2023-02-04 06:43:17|05425|993186|BIT IG|4.42B|4420000000|5.460|1,077,812|-7.05%|26|2023-03-09|15/12/2022||0.1||345190000|2022-10-27|15/09/2022|0.12|0.13|379600000|379000000
2023-02-04 06:43:23|05426|1161408|AS JDEP|13.92B|13920000000|27.72|267,387|4.17%|15|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 06:43:27|05427|423|ELI JMT|12.28B|12280000000|19.61|683,781|-4.99%|39|2023-04-26|15/03/2023||0.2022||6560000000|2023-03-15|15/12/2022||0.3062||6860000000
2023-02-04 06:43:32|05428|991179|AS TKWY|5.2B|5200000000|24.18|2,274,416|-40.21%|25|2023-03-01|15/12/2022||-0.26||2777000000|2022-10-19|15/09/2022||||
2023-02-04 06:43:36|05429|539|EBR KBC|28.46B|28460000000|68.24|690,452|-13.95%|39|2023-05-16|15/03/2023||0.8159||2080000000|2023-02-09|15/12/2022||1.66||2160000000
2023-02-04 06:43:39|05430|44480|IR KYGa|15.59B|15590000000|88.20|281,670|-19.82%|29|2023-02-16|15/12/2022||2.67||4471000000|2022-10-27|15/09/2022||||
2023-02-04 06:43:43|05431|575|HE KESKOB|7.92B|7920000000|19.95|561,094|-28.85%|37|2023-04-28|15/03/2023||0.225||2730000000|2023-02-02|15/12/2022|0.36|0.37|2980000000|2970000000
2023-02-04 06:43:48|05432|8777|WA KGH|27.59B|27590000000|137.75|694,382|-4.54%|39|2023-05-17|15/03/2023||2.73||9390000000|2023-03-16|15/12/2022||2.59||8300000000
2023-02-04 06:43:51|05433|32414|LON KSP|11.79B|11790000000|65.18|130,109|-22.22%|9|2018-08-24|15/06/2018|||||2018-02-23|15/12/2017||||1870000000
2023-02-04 06:43:54|05434|18993|BS KINVBs|51.63B|51630000000|184.35|165,736|-29.53%|34|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022|-18.16|||
2023-02-04 06:43:57|05435|1081898|HE KOJAMO|3.7B|3700000000|14.99|303,604|-25.87%|23|2023-05-11|15/03/2023||0.12||109750000|2023-02-16|15/12/2022||0.1354||92130000
2023-02-04 06:44:01|05436|570|HE KNEBV|26.71B|26710000000|51.72|733,509|-7.77%|37|2023-04-26|15/03/2023||0.3366||2480000000|2023-01-26|15/12/2022|0.53|0.4978|2910000000|2880000000
2023-02-04 06:44:04|05437|6905|AS DSMN|23.41B|23410000000|124.00|461,739|-25.26%|39|2023-05-04|15/03/2023||0.2606||2080000000|2023-02-16|15/12/2022||1.32||2140000000
2023-02-04 06:44:09|05438|6913|AS KPN|12.16B|12160000000|3.055|10,624,121|2.52%|39|2023-04-26|15/03/2023||0.04||1340000000|2023-01-31|15/12/2022|0.0485|0.04|1370000000|1376000000
2023-02-04 06:44:12|05439|6961|BIT LDOF|5.46B|5460000000|9.496|3,655,413|49.64%|27|2023-03-15|15/12/2022||0.339||4910000000|2022-11-03|15/09/2022|0.689|0.1332|3340000000|3280000000
2023-02-04 06:44:16|05440|480|ST ERICb|209.27B|209270000000|62.57|9,123,021|-45.51%|39|2023-04-18|15/03/2023||1.06||62500000000|2023-01-20|15/12/2022|1.82|2.24|85980000000|84780000000
2023-02-04 06:44:19|05441|18999|BS LUNDBs|124.64B|124640000000|502.60|27,332|6.68%|24|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022||||
2023-02-04 06:44:22|05442|489|ST ORRON|5.34B|5340000000|18.68|6,724,179|-94.74%|39|2023-05-03|15/03/2023||0.0153||1170000000|2023-02-15|15/12/2022||0.023||9000000
2023-02-04 06:44:26|05443|7024|BIT MDBI|8.5B|8500000000|10.040|2,521,153|-2.67%|41|2023-05-10|15/03/2023||0.22|||2023-02-09|15/12/2022||0.21||780000000
2023-02-04 06:44:29|05444|102931|BME MRL|4.32B|4320000000|9.250|716,056|-7.64%|28|2023-05-11|15/03/2023||0.15||115390000|2023-02-28|15/12/2022||0.15||112610000
2023-02-04 06:44:32|05445|556|CSE MAERSKb|280.74B|280740000000|15,960|25,473|-31.88%|38|2023-05-04|15/03/2023||128.84||14570000000|2023-02-08|15/12/2022||285.26||19250000000
2023-02-04 06:44:36|05446|48565|BIT MONC|15.83B|15830000000|58.76|676,798|1.52%|37|2023-05-04|15/03/2023||||737640000|2023-02-28|15/12/2022||1||922540000
2023-02-04 06:44:39|05447|369|OL MOWI|92.36B|92360000000|178.90|1,225,084|-19.63%|39|2023-05-10|15/03/2023||0.3194||1260000000|2023-02-15|15/12/2022||0.3398||1430000000
2023-02-04 06:44:43|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
2023-02-04 06:44:46|05449|456|BME NTGY|24.94B|24940000000|25.950|387,211|-7.75%|38|2023-02-08|15/12/2022||0.4477||11450000000|2022-11-11|15/09/2022|0.52|0.3784|10270000000|4600000000
2023-02-04 06:44:49|05450|49893|OL NEL|27.74B|27740000000|17.70|5,235,989|49.68%|27|2023-04-27|15/03/2023||-0.15||331330000|2023-02-28|15/12/2022||-0.1183||249330000
2023-02-04 06:44:52|05451|578|HE NESTE|32.87B|32870000000|42.71|799,350|11.28%|37|2023-04-28|15/03/2023||0.6303||6150000000|2023-02-08|15/12/2022||0.7173||6700000000
2023-02-04 06:44:59|05452|1128905|BIT NEXII|10.52B|10520000000|8.460|3,682,783|-35.05%|18|2023-03-06|15/12/2022||||908770000|2022-11-10|15/09/2022|||859000000|858980000
2023-02-04 06:45:02|05453|26151|ST NIBEb|237.49B|237490000000|117.9|2,999,149|33.22%|35|2023-05-16|15/03/2023||0.5689||10450000000|2023-02-16|15/12/2022||0.5982||10740000000
2023-02-04 06:45:09|05454|943213|AS NN||||||34|2023-05-18|15/03/2023||1.37|||2023-02-16|15/12/2022||1.33||
2023-02-04 06:45:13|05455|647|HE NOKIA|24.92B|24920000000|4.442|11,513,612|-14.08%|37|2023-04-20|15/03/2023||0.0812||5790000000|2023-01-26|15/12/2022|0.16|0.1349|7450000000|7160000000
2023-02-04 06:45:19|05456|583|HE TYRES|1.6B|1600000000|11.57|629,624|-60.94%|38|2023-04-25|15/03/2023||0.135||310030000|2023-02-07|15/12/2022||0.3433||449860000
2023-02-04 06:45:26|05457|8922|HE NDAFI|40.03B|40030000000|11.012|5,156,085|4.8%|34|2023-04-27|15/03/2023||0.2484||2760000000|2023-02-02|15/12/2022|0.34|0.2961|2900000000|2700000000
2023-02-04 06:45:29|05458|1127857|ST VPLAYa|18.31B|18310000000|266.00|261|-26.92%|19|2022-10-25|15/09/2022|-1.1||3970000000||2022-07-21|15/06/2022|2.24||3730000000|
2023-02-04 06:45:32|05459|367|OL NHY|164.62B|164620000000|80.60|3,938,494|14.98%|39|2023-04-28|15/03/2023||1.56||38480000000|2023-02-14|15/12/2022||1.69||45090000000
2023-02-04 06:45:35|05460|555|CSE NOVOb|2.12T|2120000000000|941.5|1,594,157|38.25%|39|2023-05-03|15/03/2023||7.28||47560000000|2023-02-01|15/12/2022|6.01|5.83|48090000000|47450000000
2023-02-04 06:45:39|05461|558|CSE NZYMb|100.79B|100790000000|366.0|524,430|-13.31%|39|2023-04-26|15/03/2023||3.16||4740000000|2023-01-26|15/12/2022|3.18|2.72|4530000000|4510000000
2023-02-04 06:45:42|05462|601|VIE OMVV|14.19B|14190000000|43.280|322,754|-19.01%|39|2023-04-28|15/03/2023||2.93||16630000000|2023-02-02|15/12/2022|2.14|2.43|15040000000|15310000000
2023-02-04 06:45:46|05463|26435|HE ORNBV|6.91B|6910000000|49.27|244,504|38.32%|39|2023-04-27|15/03/2023||0.475||304000000|2023-02-09|15/12/2022||0.2865||292350000
2023-02-04 06:45:50|05464|373|OL ORK|74.71B|74710000000|74.72|1,353,943|-11.05%|39|2023-05-09|15/03/2023||1.29||14370000000|2023-02-14|15/12/2022||1.32||15600000000
2023-02-04 06:45:54|05465|8785|WA PKN|73.62B|73620000000|63.04|2,185,053|-11.41%|39|2023-05-18|15/03/2023||4.25||77280000000|2023-02-09|15/12/2022||8.51||78690000000
2023-02-04 06:45:58|05466|985158|CSE ORSTED|269.83B|269830000000|645.20|482,413|-7.99%|27|2023-02-01|15/12/2022|-1.95|5.08|35680000000|34890000000|2022-11-03|15/09/2022|22.3|3.47|36540000000|24730000000
2023-02-04 06:46:00|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
2023-02-04 06:46:05|05468|26322|CSE PNDORA|54B|54000000000|605.0|299,687|-14.64%|39|2023-05-09|15/03/2023||10.2||5770000000|2023-02-08|15/12/2022||24.27||9530000000
2023-02-04 06:46:12|05469|305|AS PHG|14.63B|14630000000|16.49|4,277,237|-42.82%|39|2023-04-24|15/03/2023|||||2023-01-30|15/12/2022|0.41|0.1896|5420000000|4880000000
2023-02-04 06:46:16|05470|310|BIT PIRC|4.82B|4820000000|4.8270|1,784,106|-22.72%|33|2023-02-22|15/12/2022||0.111||1540000000|2022-11-03|15/09/2022|0.1074|0.1062|1840000000|1730000000
2023-02-04 06:46:21|05471|8737|WA PKO|41B|41000000000|32.72|3,256,582|-33.43%|39|2023-05-23|15/03/2023||0.83||4310000000|2023-03-06|15/12/2022||1.51||5520000000
2023-02-04 06:46:26|05472|959218|BIT PST|13.08B|13080000000|10.080|2,107,082|-15.58%|29|2023-03-22|15/12/2022||0.204||2990000000|2022-11-10|15/09/2022|0.354|0.2993|2880000000|2830000000
2023-02-04 06:46:31|05473|1152300|AS PRX|97.34B|97340000000|74.92|2,357,698|5.97%|0||
2023-02-04 06:46:34|05474|531|EBR PROX|3.13B|3130000000|9.70|1,421,297|-45.81%|39|2023-04-28|15/03/2023||0.32||1420000000|2023-02-17|15/12/2022||0.2804||1470000000
2023-02-04 06:46:38|05475|6949|BIT PRY|9.86B|9860000000|37.4000|699,648|29.1%|34|2023-05-11|15/03/2023||0.4473||3510000000|2023-03-09|15/12/2022||0.4521||3870000000
2023-02-04 06:46:45|05476|13805|WA PZU|32.07B|32070000000|37.20|1,712,115|0.57%|38|2023-03-15|15/12/2022|||||2022-11-24|15/09/2022|0.76||6400000000|6160000000
2023-02-04 06:46:49|05477|602|VIE RBIV|5B|5000000000|15.310|442,908|-42.23%|37|2023-02-01|15/12/2022|2.44|1.74|2850000000|2440000000|2022-11-02|15/09/2022|3.24|1.23|1510000000|2080000000
2023-02-04 06:46:52|05478|6889|AS RAND|11.31B|11310000000|62.02|363,231|3.16%|39|2023-04-25|15/03/2023||1.05||6890000000|2023-02-14|15/12/2022||1.28||6960000000
2023-02-04 06:46:56|05479|18962|BIT RECI|8.26B|8260000000|40.26|207,610|-17.06%|35|2023-05-11|15/03/2023||||447350000|2023-02-21|15/12/2022||0.5288||484110000
2023-02-04 06:47:01|05480|460|BME REDE|8.78B|8780000000|16.265|1,136,222|-8.73%|39|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||0.2596||435400000
2023-02-04 06:47:05|05481|462|BME REP|19.89B|19890000000|14.420|6,674,793|27.27%|39|2023-04-27|15/03/2023||0.9241||83330000000|2023-02-16|15/12/2022||1.25||50570000000
2023-02-04 06:47:08|05482|302|AS SHEL|188.37B|188370000000|26.90|10,417,436|15.38%|29|2023-05-04|15/03/2023||1||77130000000|2023-02-02|15/12/2022|1.27|1.06|92590000000|88300000000
2023-02-04 06:47:13|05483|26325|CSE RBREW|25.06B|25060000000|506|121,563|-34.03%|39|2023-04-27|15/03/2023||2.27||2560000000|2023-03-01|15/12/2022||5.61||2930000000
2023-02-04 06:47:21|05484|8790|||||||32|2022-07-25|15/06/2022||0.1806||2440000000|2022-05-16|15/03/2022||-0.187||1170000000
2023-02-04 06:47:24|05485|19010|BS SAABBs|57.04B|57040000000|431.00|63,092|90.86%|30|2023-04-26|15/03/2023||3.1||9680000000|2023-02-10|15/12/2022||7.71||13640000000
2023-02-04 06:47:27|05486|41036|ST SAGAb|127.29B|127290000000|286.70|325,418|4.48%|27|2023-05-10|15/03/2023||2.8||1030000000|2023-02-13|15/12/2022||0.25||954550000
2023-02-04 06:47:35|05487|7037|BIT SPMI|2.75B|2750000000|1.3820|43,324,025|-55.37%|39|2023-04-19|15/03/2023||-0.0313||2650000000|2023-02-27|15/12/2022||-0.0572||2320000000
2023-02-04 06:47:38|05488|40285|OL SALM|62.51B|62510000000|430.60|426,969|-30.28%|39|2023-05-11|15/03/2023||6.51||6330000000|2023-02-22|15/12/2022||7.85||5940000000
2023-02-04 06:47:42|05489|582|HE SAMPO|24.98B|24980000000|48.64|843,010|14.81%|38|2023-05-10|15/03/2023||0.603||1610000000|2023-02-10|15/12/2022||0.679||1280000000
2023-02-04 06:47:45|05490|486|ST SAND|281.86B|281860000000|225.00|2,006,611|-5.89%|29|2023-04-21|15/03/2023||2.92||28680000000|2023-01-20|15/12/2022|2.75|2.9|31100000000|30350000000
2023-02-04 06:47:50|05491|474|BME SAN|57.83B|57830000000|3.4985|49,414,749|6.05%|39|2023-04-25|15/03/2023||0.14||13960000000|2023-02-02|15/12/2022|0.13|0.138|13520000000|13430000000
2023-02-04 06:47:54|05492|8733|WA SPL1|29.72B|29720000000|290.00|54,784|-19.15%|40|2023-04-26|15/03/2023||8.12||3250000000|2023-02-21|15/12/2023||||
2023-02-04 06:47:56|05493|6898|AS SBMO|2.49B|2490000000|13.99|428,841|-0.14%|23|2023-02-23|15/12/2022||0.22||1513000000|2022-11-10|15/09/2022|||759500000|
2023-02-04 06:48:03|05494|491|ST SCAb|101.84B|101840000000|157.2|1,477,173|-2.69%|39|2023-04-28|15/03/2023||1.71||5190000000|2023-01-27|15/12/2022|1.76|1.88|4870000000|4810000000
2023-02-04 06:48:11|05495|942434|OL SCATC|13.24B|13240000000|83.34|335,707|-31.21%|27|2023-05-05|15/03/2023||0.71||957000000|2023-02-06|15/12/2022||0.8358||1260000000
2023-02-04 06:48:18|05496|40286|OL SCHA|52.79B|52790000000|226.60|239,064|-16.23%|39|2023-04-28|15/03/2023||0.3978||3740000000|2023-02-10|15/12/2022||0.4496||3960000000
2023-02-04 06:48:26|05497|485|ST SEBa|294.64B|294640000000|124.40|4,633,604|3.32%|39|2023-04-26|15/03/2023||3.37||16840000000|2023-01-26|15/12/2022|3.48|3.36|18830000000|16990000000
2023-02-04 06:48:29|05498|492|ST SECUb|59.47B|59470000000|103.70|1,783,515|9.83%|39|2023-05-03|15/03/2023||1.69||35620000000|2023-02-07|15/12/2022||2.13||37330000000
2023-02-04 06:48:32|05499|979019|AS LIGHT||||||27|2023-05-03|15/03/2023||0.771||1730000000|2023-01-27|15/12/2022|0.67|0.9099|1980000000|2010000000
2023-02-04 06:48:36|05500|26341|CSE SIM|19.74B|19740000000|503.0|48,906|-15.35%|38|2023-05-17|15/03/2023||0.3377||135800000|2023-02-16|15/12/2022||1.42||191940000
2023-02-04 06:48:45|05501|495|ST SKAb|78.84B|78840000000|192.00|719,799|-21.63%|39|2023-05-04|15/03/2023||2.87||37120000000|2023-02-03|15/12/2022|7.28|4.29|40400000000|44270000000
2023-02-04 06:48:55|05502|500|ST SKFb|97.17B|97170000000|213.8|1,460,634|12.11%|39|2023-04-27|15/03/2023||3.15||24330000000|2023-02-02|15/12/2022|3|3.25|25360000000|25350000000
2023-02-04 06:48:58|05503|309|BIT SRG|15.83B|15830000000|4.714|5,433,294|-4.15%|39|2023-05-11|15/03/2023||0.1||836160000|2023-03-16|15/12/2022||0.0683||792990000
2023-02-04 06:49:02|05504|15264|EBR SOF|7.86B|7860000000|235.60|28,316|-33.03%|18|2022-09-06|15/06/2022|-39.91||11980000||2022-03-23|15/12/2021|29.1||25180000|
2023-02-04 06:49:05|05505|1153447|SIX SWON|2.21B|2210000000|15.04|178,988|-16.54%|9|2022-08-25|15/06/2022|-0.39||514600000||2022-03-03|15/12/2021|0.77||964400000|
2023-02-04 06:49:07|05506|307|BIT STLA|48.54B|48540000000|15.200|9,838,007|-12.51%|35|2023-05-23|15/03/2023||||42220000000|2023-03-01|15/12/2022||1.29||46100000000
2023-02-04 06:49:10|05507|580|HE STERV|11.19B|11190000000|14.160|1,516,366|-21.51%|37|2023-04-25|15/03/2023||0.3067||2880000000|2023-01-31|15/12/2022|0.32|0.4326|2860000000|2890000000
2023-02-04 06:49:16|05508|379|OL STB|40.8B|40800000000|87.80|896,700|-8.41%|39|2023-04-26|15/03/2023||1.59|||2023-02-08|15/12/2022||1.49||3650000000
2023-02-04 06:49:19|05509|383|OL SUBC|34.75B|34750000000|119.95|645,398|83.58%|39|2023-04-27|15/03/2023||0.0206||1150000000|2023-03-02|15/12/2022||-0.0654||1300000000
2023-02-04 06:49:22|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||||
2023-02-04 06:49:26|05511|496|ST SHBa|223.05B|223050000000|112.80|3,659,584|11.68%|39|2023-04-26|15/03/2023||3.03||13950000000|2023-02-08|15/12/2022||3||13810000000
2023-02-04 06:49:29|05512|494|ST SWEDa|232.25B|232250000000|206.60|2,939,133|21.87%|39|2023-04-27|15/03/2023||5.53||14520000000|2023-01-31|15/12/2022|6.05|5.61|16120000000|14700000000
2023-02-04 06:49:33|05513|501|ST SWMA|172.68B|172680000000|113.5|4,022,346|56.94%|38|2023-02-15|15/12/2022||1.24||6130000000|2022-10-28|15/09/2022|1.17|1.2|5780000000|5930000000
2023-02-04 06:49:47|05514|26197|ST SOBIV|69.11B|69110000000|234.00|358,919|26.15%|39|2023-04-27|15/03/2023||3.18||5230000000|2023-02-08|15/12/2022||4.4||5670000000
2023-02-04 06:49:51|05515|498|ST TEL2b|63.79B|63790000000|92.30|2,576,405|-26.85%|39|2023-04-21|15/03/2023||1.33||6990000000|2023-01-31|15/12/2022|1.29|1.03|7450000000|7340000000
2023-02-04 06:49:58|05516|306|BIT TLIT|6.05B|6050000000|0.2835|170,401,832|-33.45%|38|2023-02-22|15/12/2022||-0.01||4300000000|2022-11-10|15/09/2022|0.01|0.01|3970000000|3950000000
2023-02-04 06:50:01|05517|469|BME TEF|19.99B|19990000000|3.4640|21,835,817|-17.32%|39|2023-05-11|15/03/2023||||9970000000|2023-02-23|15/12/2022||0.1||10280000000
2023-02-04 06:50:09|05518|7134|EBR TNET|1.71B|1710000000|15.75|124,482|-53.04%|39|2023-04-27|15/03/2023||0.77||654460000|2023-02-16|15/12/2022||-1.61||680240000
2023-02-04 06:50:12|05519|380|OL TEL|157.87B|157870000000|112.95|1,728,675|-19.18%|39|2023-05-04|15/03/2023||1.83||28510000000|2023-02-02|15/12/2022|5|1.46|25400000000|27720000000
2023-02-04 06:50:16|05520|499|ST TELIA|105.77B|105770000000|26.79|14,040,505|-28.1%|39|2023-04-26|15/03/2023||0.3295||22350000000|2023-01-26|15/12/2022|-4.78|0.3544|24260000000|24290000000
2023-02-04 06:50:20|05521|6968|BIT TENR|17.98B|17980000000|15.26|2,787,243|36.31%|39|2023-04-26|15/03/2023||0.6668||3620000000|2023-02-15|15/12/2022||0.6597||3490000000
2023-02-04 06:50:24|05522|7020|BIT TRN|14.58B|14580000000|7.258|3,204,914|5.49%|37|2023-03-15|15/12/2022||0.1386||811320000|2022-11-08|15/09/2022|0.0922|0.0943|661600000|654740000
2023-02-04 06:50:26|05523|1166527|LON THG|625.73M|625730000|63.06|6,140,972|-44.78%|10|2023-04-13|15/12/2022||-4.13||533900000|2022-10-25|15/09/2022|||518600000|518600000
2023-02-04 06:50:29|05524|378|OL TOM|51.9B|51900000000|175.80|365,359|-20.22%|39|2023-04-28|15/03/2023||0.6282||3000000000|2023-02-24|15/12/2022||1.28||3290000000
2023-02-04 06:50:33|05525|565|CSE TOP|33.18B|33180000000|376.6|85,074|0.16%|39|2023-04-25|15/03/2023||3.58|||2023-01-24|15/12/2022|15.9|17.39|2520000000|2550000000
2023-02-04 06:50:38|05526|19020|BS TRELBs|66.78B|66780000000|259.90|93,249|11.05%|32|2023-04-27|15/03/2023||4.42||8570000000|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000
2023-02-04 06:50:41|05527|567|CSE TRYG|99.2B|99200000000|156.8|664,423|0.87%|39|2023-04-20|15/03/2023||1.8|||2023-01-26|15/12/2022|2|1.91|9040000000|9340000000
2023-02-04 06:50:44|05528|547|EBR UCB|14.25B|14250000000|75.10|276,174|-13.04%|39|2023-04-26|15/03/2023||||1660000000|2023-02-22|15/12/2022||2.39||1650000000
2023-02-04 06:50:48|05529|13831|EBR UMI|8.38B|8380000000|34.98|425,764|7.33%|19|2023-02-16|15/12/2022||1.18||2137000000|2022-07-29|15/06/2022|1.28|1.44|13840000000|2240000000
2023-02-04 06:50:58|05530|6955|BIT CRDI|34.91B|34910000000|18.0180|14,840,136|19.72%|39|2023-05-02|15/03/2023||0.53||5110000000|2023-02-01|15/12/2022|0.73|0.4779|5200000000|5100000000
2023-02-04 06:51:00|05531|989550|AS ULVR|117.57B|117570000000|46.52|1,883,860|2.63%|27|2023-04-27|15/03/2023||||14400000000|2023-02-09|15/12/2022||||14430000000
2023-02-04 06:51:04|05532|585|HE UPM|18.57B|18570000000|34.82|1,086,206|6.19%|28|2023-04-25|15/03/2023||0.73||3040000000|2023-02-02|15/12/2022|0.91|0.9309|3230000000|3590000000
2023-02-04 06:51:12|05533|49950|HE VALMT|5.92B|5920000000|32.11|407,512|-2.1%|37|2023-04-26|15/03/2023||0.4005||1210000000|2023-02-02|15/12/2022|0.8|0.6983|1540000000|1530000000
2023-02-04 06:51:15|05534|612|VIE VERB|26.61B|26610000000|77.050|128,235|-18.94%|38|2023-03-16|15/12/2022|||||2022-10-23|15/09/2022|0.71||2890000000|
2023-02-04 06:51:18|05535|564|CSE VWS|204.05B|204050000000|201.7|2,363,131|19.53%|38|2023-05-10|15/03/2023||0.0295||2570000000|2023-02-08|15/12/2022||-0.0842||5040000000
2023-02-04 06:51:21|05536|610|VIE VOES|5.58B|5580000000|31.200|383,025|3.93%|30|2023-06-07|15/03/2023||0.7846||3810000000|2023-02-08|15/12/2022||0.7993||4070000000
2023-02-04 06:51:25|05537|497|ST VOLVb|444.92B|444920000000|210.70|3,063,108|0.96%|39|2023-04-20|15/03/2023||5.19||114090000000|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000
2023-02-04 06:51:28|05538|6903|AS VOPA|3.63B|3630000000|29.08|301,448|-4.66%|33|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022||0.58||329000000
2023-02-04 06:51:31|05539|15282|EBR WDPP|5.69B|5690000000|30.08|323,127|-20.8%|37|2023-04-19|15/03/2023|||||2023-01-27|15/12/2022|1.86||330700000|150200000
2023-02-04 06:51:37|05540|8748|HE WRT1V|5.57B|5570000000|9.44|1,310,550|-12.02%|37|2023-04-25|15/03/2023||0.1075||1330000000|2023-01-29|15/12/2022|0.05|0.1423|1770000000|1750000000
2023-02-04 06:51:41|05541|613|VIE WBSV|2.99B|2990000000|28.340|261,726|-11.82%|38|2023-02-22|15/12/2022||0.4655||1120000000|2022-11-10|15/09/2022|1.16|1.16|1280000000|1280000000
2023-02-04 06:51:44|05542|6897|AS WLSNc||||||30|2023-02-22|15/12/2022||1.97||2774000000|2022-11-02|15/09/2022||||
2023-02-04 06:51:48|05543|381|OL YAR|115.87B|115870000000|454.90|410,712|-2.42%|39|2023-04-28|15/03/2023||2.39||5981000000|2023-02-08|15/12/2022||2.15||5500000000
2023-02-04 06:51:51|05544|962346|NYSE RACE|43.82B|43820000000|242.00|298,014|19.45%|29|2023-05-03|15/03/2023||1.55||1370000000|2023-02-02|15/12/2022|1.21|1.19|1370000000|1280000000
2023-02-04 06:51:54|05545|25986|BS HEXAb|334.48B|334480000000|124.8|2,546,819|-2.31%|29|2023-04-28|15/03/2023||0.101||1270000000|2023-01-24|15/12/2022|0.121|0.1239|1400000000|1400000000
2023-02-04 06:51:58|05546|1052403|NYSE SE|34.45B|34450000000|70.47|5,854,533|-51.41%|25|2023-05-16|15/03/2023||-0.3143||3070000000|2023-02-28|15/12/2022||-0.6907||3120000000
2023-02-04 06:52:06|05547|484|ST ATCOb|561.59B|561590000000|115.6|2,047,101|0.77%|39|2023-04-27|15/03/2023||1.23||37170000000|2023-01-26|15/12/2022|1.24|1.34|40050000000|38570000000
2023-02-04 06:52:09|05548|42603|NYSE CNHI|20.11B|20110000000|14.885|2,601,419|11.5%|35|2023-04-28|15/03/2023||0.3073||4870000000|2023-02-02|15/12/2022|0.36|0.3523|6940000000|5890000000
2023-02-04 06:52:12|05549|50577|LON KSP|11.79B|11790000000|64.82|344,511|-22.76%|30|2023-04-28|15/03/2023|||||2023-02-17|15/12/2022||1.79||4123000000
2023-02-04 06:52:20|05550|50581|LON FLTRF|25.97B|25970000000|148.20|257,602|17.76%|32|2023-05-03|15/03/2023||||2520000000|2023-03-08|15/12/2022||1.22||2580000000
2023-02-04 06:52:23|05551|43253|ASX FPH|15.35B|15350000000|26.29|308,159|-12.07%|19|2023-05-23|15/03/2023||23.00||739000000|2023-02-16|15/12/2022||||
2023-02-04 06:52:27|05552|8271|NASDAQ CCEP|25.54B|25540000000|55.87|1,093,943|-3.59%|39|2023-04-27|15/03/2023||0.7|||2023-02-16|15/12/2022||0.78||4230000000
2023-02-04 06:52:34|05553|25996|BS KINVb|51.63B|51630000000|183.9|898,800|-27.21%|32|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022|-18.16||461000000|
2023-02-04 06:52:37|05554|559|CSE MAERSKa|273.62B|273620000000|15,590|5,928|-28.88%|39|2023-05-04|15/03/2023||941.38||107970000000|2023-02-08|15/12/2022||2057.52||139770000000
2023-02-04 06:52:42|05555|1082092|ST EPIRb|219.36B|219360000000|181.30|356,659|4.92%|25|2023-04-28|15/03/2023||1.91||13160000000|2023-01-31|15/12/2022|2|2.02|13940000000|13790000000
2023-02-04 06:52:44|05556|948495|BIT 0ROY||||||26|2023-02-21|15/12/2022||||727030000|2022-12-06|15/09/2022|||748800000|677430000
2023-02-04 06:52:47|05557|1174890|ASX EDV|11.59B|11590000000|6.81|4,230,432|8.27%|8|2023-02-12|15/12/2022||0.1775||6297000000|2022-10-16|15/09/2022|||3030000000|
2023-02-04 06:52:50|05558|958894|ST SINCH|39.52B|39520000000|47.15|12,208,724|-49.28%|26|2023-04-27|15/03/2023||0.5284||7630000000|2023-02-16|15/12/2022||0.133||8150000000
2023-02-04 06:52:52|05559|1137420|HK 1821|75.64B|75640000000|16.36|3,214,100|-37.68%|0||
2023-02-04 06:53:00|05560|25990|BS HUSQb|52.53B|52530000000|92.26|1,510,526|-28.54%|32|2023-04-20|15/03/2023||2.42||15330000000|2023-02-01|15/12/2022|-2.43|-1.08|10350000000|9060000000
2023-02-04 06:53:03|05561|1076785|TYO 4385|467.56B|467560000000|2,909.0|7,537,702|-30.57%|21|2023-04-28|15/03/2023||||43240000000|2023-02-07|15/12/2022||||41430000000
2023-02-04 06:53:07|05562|25998|BS LATOb|148.9B|148900000000|234.8|341,458|-19.26%|30|2023-04-28|15/03/2023|||||2023-02-10|15/12/2022||||
2023-02-04 06:53:09|05563|52856|SGX SINGF|29.29B|29290000000|4.5500|4,145|22.97%|0||
2023-02-04 06:53:12|05564|993283|ST EMBRACb|69.08B|69080000000|54.8000|6,494,978|-37.64%|27|2023-05-18|15/03/2023||1.61||9470000000|2023-02-16|15/12/2022||1.62||11140000000
2023-02-04 06:53:16|05565|14606|ELI EDPR|19.19B|19190000000|20.05|541,975|9.32%|34|2023-02-22|15/12/2022||0.2365||280340000|2022-10-26|15/09/2022|0.16|0.0929|506000000|426520000
2023-02-04 06:53:20|05566|1128943|||||||11|2022-08-30|15/06/2022||0.0435||406380000|2022-05-24|15/03/2022|0.06|0.0551|387000000|387000000
2023-02-04 06:53:24|05567|26021|BS VOLVa|444.92B|444920000000|219.40|170,399|3.98%|32|2023-04-20|15/03/2023||5.19||114090000000|2023-01-26|15/12/2022|3.26|4.78|134300000000|120710000000
2023-02-04 06:53:27|05568|953847|OL SCHB|50.56B|50560000000|218.60|231,842|-9.97%|30|2023-04-28|15/03/2023||0.3978||3740000000|2023-02-10|15/12/2022||0.4496||3960000000
2023-02-04 06:53:29|05569|943483|HK 1308|47.59B|47590000000|17.82|7,769,589|-39.59%|25|2023-04-24|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 06:53:33|05570|26330|CSE ROCKb||||||38|2023-05-10|15/03/2023||5.73||972530000|2023-02-08|15/12/2022||4.62||1020000000
2023-02-04 06:53:45|05571|43228|NZ AIA|12.62B|12620000000|8.57|657,332|13.51%|23|2023-02-23|15/12/2022||-1.90||119500000|2022-11-30|15/09/2022||||
2023-02-04 06:53:49|05572|991493|TYO 2702||||||27|2023-05-11|15/03/2023||||86900000000|2023-02-08|15/12/2022||||87570000000
2023-02-04 06:53:55|05573|1169191|AS INPST|4.34B|4340000000|8.99|486,434|29.5%|9|2023-03-31|15/12/2022||0.4164||2140000000|2022-11-09|15/09/2022|0.28|0.2116|1690000000|1690000000
2023-02-04 06:53:58|05574|43224|NZ ATM|5.46B|5460000000|7.48|312,867|33.33%|18|2023-02-22|15/12/2022||5.00||595860000|2022-11-30|15/09/2022||||
2023-02-04 06:54:01|05575|1123144|NASDAQ FUTU|7.29B|7290000000|52.33|3,583,943|26.25%|18|2023-05-18|15/03/2023||5.62||2040000000|2023-03-22|15/12/2022||5.32||1970000000
2023-02-04 06:54:04|05576|941652|NASDAQ CYBR|5.94B|5940000000|146.01|476,028|10.81%|35|2023-05-04|15/03/2023||-0.1117||163490000|2023-02-09|15/12/2022||0.1233||174250000
2023-02-04 06:54:07|05577|33069|ETR FPE3d|5.07B|5070000000|36.52|47,298|-4.62%|27|2023-04-28|15/03/2023|||||2023-03-08|15/12/2022||0.4401||803560000
2023-02-04 06:54:13|05578|992046|TYO 6324|424.94B|424940000000|4,485.0|599,082|-2.39%|27|2023-05-12|15/03/2023||22.86||16680000000|2023-02-08|15/12/2022||18.04||16130000000
2023-02-04 06:54:16|05579|26002|BS LUNDb|124.64B|124640000000|509.8|124,769|8.79%|29|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|-1.52||6890000000|
2023-02-04 06:54:23|05580|100089|HK 1128|46.2B|46200000000|8.85|34,509,107|26.07%|31|2023-03-30|15/12/2022||-0.21||1860000000|2022-11-03|15/09/2022|-0.36|-0.42|956380000|938260000
2023-02-04 06:54:27|05581|100061|HK 0880|30.82B|30820000000|4.35|39,232,788|-6.81%|35|2023-03-01|15/12/2022||-0.2||1300000000|2022-10-31|15/09/2022|-0.26|-0.26|1030000000|880910000
2023-02-04 06:54:29|05582|1054308|OTC NMHLY|23.16M|23160000|0.02|15,676|0%|0||
2023-02-04 06:54:32|05583|9013|HE NDASE|456.15B|456150000000|125.40|4,502,340|14.77%|36|2023-04-27|15/03/2023||0.2484||2760000000|2023-02-02|15/12/2022|0.34|0.2961|2900000000|2700000000
2023-02-04 06:54:37|05584|50559|LON CRH|32.59B|32590000000|43.80|1,477,654.43|-4.13%|19|2020-12-02|15/09/2020||||13480000000|2020-08-20|15/06/2020||||
2023-02-04 06:54:39|05585|1177390|AS UMG|41.48B|41480000000|23.98|1,350,057|9.9%|11|2023-03-02|15/12/2022||0.21||2880000000|2022-10-27|15/09/2022|0.215|0.22|2660000000|2660000000
2023-02-04 06:54:41|05586|52697|HK HOKCF|18.53B|18530000000|1.0050|21,945|-36.79%|0||
2023-02-04 06:54:45|05587|50586|LON SKG|10.32B|10320000000|40.17|586,628|-15.43%|36|2023-04-28|15/03/2023|||||2023-02-08|15/12/2022||1.82||6659000000
2023-02-04 06:54:48|05588|6356|NYSE TEVA||||||40|2023-05-04|15/03/2023||0.569||3530000000|2023-02-08|15/12/2022||0.713||3880000000
2023-02-04 06:54:56|05589|1036819|TYO 8951|969.56B|969560000000|571,000|4,464|-10.78%|25|2023-02-15|15/12/2022||13361.75||46611000000|2022-11-29|15/09/2022||||
2023-02-04 06:55:02|05590|1036820|TYO 8952|774.33B|774330000000|560,000|3,308|-9.82%|27|2023-05-16|15/03/2023||11675.88||34255000000|2023-05-16|15/09/2023||11993.06||36999000000
2023-02-04 06:55:05|05591|1056308|TYO 3283|808.9B|808900000000|294,600|9,462|-16.66%|20|2023-01-18|15/11/2022|4132.95|4517.11|27520000000|27105000000|2022-11-02|15/08/2022||||
2023-02-04 06:55:11|05592|1056306|TYO 3281|694.57B|694570000000|147,900|13,110|-19.44%|19|2023-02-01|15/11/2022|||||2022-10-12|15/08/2022|3664.81|2638.38|24880000000|23837000000
2023-02-04 06:55:14|05593|1056337|TYO 8984|654.7B|654700000000|283,000|4,706|-14.24%|14|2022-10-18|15/08/2022|4762.84||29370000000|29182000000|2022-04-15|15/02/2022|5039.00|5023.5|30260000000|30198000000
2023-02-04 06:55:20|05594|1056319|TYO 8953|702.59B|702590000000|100,700|15,671|5.78%|26|2023-02-01|15/11/2022|||||2022-12-21|15/02/2023||||40820000000
2023-02-04 06:55:23|05595|1056314|TYO 3462|715.77B|715770000000|152,000|9,329|-4.76%|14|2022-10-18|15/08/2022|2862.93||39020000000|38800000000|2022-04-19|15/02/2022|2625.02|2650.85|37520000000|37535000000
2023-02-04 06:55:27|05596|25985|BS ICAA|107.81B|107810000000|536.0|838,834|0%|27|2022-02-09|15/12/2021||5.2||33060000000|2021-10-28|15/09/2021|6.87|6.24|32090000000|32210000000
2023-02-04 06:55:30|05597|26117|ST INDUc|123.31B|123310000000|287.80|550,940|2.06%|39|2023-04-05|15/03/2023|||||2023-02-03|15/12/2022|43.83|||
2023-02-04 06:55:33|05598|102050|HK 6823|80.74B|80740000000|10.66|5,933,688|0.38%|18|2023-02-22|15/12/2022|||||2022-08-01|15/06/2022|0.25||16160000000|
2023-02-04 06:55:37|05599|1096371|ASX MEL|13.83B|13830000000|5.38|685,355|15.45%|14|2023-02-21|15/12/2022||4.00||1569000000|2022-08-22|15/06/2022|0.12|4.00|2030000000|1519000000
2023-02-04 06:55:40|05600|1096393|SG RYM|3.51B|3510000000|6.70|403,010|-32.12%|15|2023-05-17|15/03/2023|||||2022-11-17|15/09/2022|0.39||274200000|
2023-02-04 06:55:43|05601|25992|BS INDUa|123.31B|123310000000|288.70|336,855|0.73%|30|2023-04-05|15/03/2023|||||2023-02-03|15/12/2022|43.83|||
2023-02-04 06:55:49|05602|8556|HK 0083|82.22B|82220000000|10.28|4,925,479|1.98%|19|2023-02-15|15/12/2022||0.34||5965000000|2022-08-22|15/06/2022|0.2|0.24|4660000000|6483000000
2023-02-04 06:55:52|05603|50007|HK 1929|166.6B|166600000000|16.70|13,491,251|22.43%|18|2023-06-07|15/03/2023||0.41||56754000000|2022-11-24|15/09/2022|0.33|0.31|46540000000|40636000000
2023-02-04 06:55:55|05604|1056320|TYO 8954|494.59B|494590000000|179,500|7,403|6.72%|25|2023-04-20|15/02/2023||||25246000000|2023-02-01|15/11/2022||||
2023-02-04 06:55:59|05605|1056325|TYO 8960|462.62B|462620000000|149,600|7,195|11.23%|15|2023-01-19|15/11/2022|3103.47||24430000000|24155000000|2022-07-19|15/05/2022|3087.62|2880.83|24180000000|23361000000
2023-02-04 06:56:02|05606|32487|HK 1972|127.82B|127820000000|22.00|3,194,726|6.28%|19|2023-03-09|15/12/2022||0.88||8399000000|2022-08-11|15/06/2022|0.74|0.55|6700000000|5952000000
2023-02-04 06:56:05|05607|8553|HK 0019|94.96B|94960000000|65.90|1,943,710|40.21%|19|2023-03-09|15/12/2022|||||2022-08-11|15/06/2022|1.26||44600000000|
2023-02-04 06:56:08|05608|1096370|ASX MCY|8.92B|8920000000|6.37|277,343|7.97%|14|2023-02-19|15/12/2022||8.00||689250000|2022-08-14|15/06/2022|0.03|5.00||642250000
2023-02-04 06:56:13|05609|978756|HK 2638|47.98B|47980000000|5.43|6,761,721|-30.03%|15|2023-03-15|15/12/2022|||||2022-08-02|15/06/2022|0.1||4890000000|
2023-02-04 06:56:16|05610|39332|NASDAQ MLCO|5.8B|5800000000|13.37|5,553,028|32.77%|39|2023-05-04|15/03/2023||-0.52|||2023-02-23|15/12/2022||-0.8428||398560000
2023-02-04 06:56:20|05611|29949|BIT TLITn|5.86B|5860000000|0.2757|31,149,153|-31.64%|38|2023-02-22|15/12/2022||-0.008||4300000000|2022-11-10|15/09/2022|0.008|0.008|3970000000|3950000000
2023-02-04 06:56:23|05612|25984|BS GETIb|67.74B|67740000000|250.5|826,731|-32.52%|32|2023-04-26|15/03/2023||1.83||6520000000|2023-02-01|15/12/2022|3.35|3.52|8500000000|8440000000
2023-02-04 06:56:27|05613|20797|NYSE AER|15.21B|15210000000|63.05|795,587|1.56%|39|2023-05-04|15/03/2023||2.06||1760000000|2023-03-02|15/12/2022||1.95||1760000000
2023-02-04 06:56:31|05614|949763|ST LIFCOb|95.34B|95340000000|210.90|371,609|-2.32%|28|2023-04-28|15/03/2023||1.61||5150000000|2023-02-03|15/12/2022|1.65|1.95|6000000000|5800000000
2023-02-04 06:56:34|05615|579|HE MOCORP|8.93B|8930000000|10.795|1,671,847|14.65%|38|2023-05-03|15/03/2023||0.1467||1340000000|2023-02-17|15/12/2022||0.1657||1450000000
2023-02-04 06:56:37|05616|989669|ST 0QI7|51.16B|51160000000|190.00|54,369|9.83%|27|2023-05-17|15/03/2023||1.4||4530000000|2023-02-02|15/12/2022|1.4|1.13|4650000000|4530000000
2023-02-04 06:56:41|05617|942727|ST THULE|28.06B|28060000000|269.20|261,523|-39.99%|28|2023-04-26|15/03/2023||2.04||2390000000|2023-02-10|15/12/2022||0.1158||1520000000
2023-02-04 06:56:44|05618|25979|BS CAST|51.76B|51760000000|157.55|1,776,607|-29.41%|32|2023-04-21|15/03/2023||2.75||2360000000|2023-02-13|15/12/2022||3.08||2270000000
2023-02-04 06:56:46|05619|7185|AS BESI|5.64B|5640000000|70.76|648,562|-2.02%|36|2023-04-26|15/03/2023||0.4084||137300000|2023-02-22|15/12/2022||0.493||128990000
2023-02-04 06:56:52|05620|942724|ST SBBb||||||26|2023-05-01|15/03/2023||0.3578||1840000000|2023-02-22|15/12/2022||0.1671||1800000000
2023-02-04 06:56:55|05621|40274|OL NOD|33.24B|33240000000|174.40|705,567|-32.03%|24|2023-04-20|15/03/2023||0.1666||217410000|2023-02-07|15/12/2022||0.1093||202760000
2023-02-04 06:56:58|05622|26020|BS TRELb|66.78B|66780000000|259.60|484,218|10.89%|32|2023-04-27|15/03/2023||4.42||8570000000|2023-01-27|15/12/2022|3.4|3.79|8110000000|7820000000
2023-02-04 06:57:02|05623|26038|ST AVANZ||||||37|2023-04-24|15/03/2023||3.06||851030000|2023-01-20|15/12/2022|3.16|3.17|847000000|827020000
2023-02-04 06:57:07|05624|14001|LON ABCA|2.81B|2810000000|1,226.00|480,937|-5.03%|16|2022-11-30|15/09/2022|||||2022-09-12|15/06/2022|0.14|0.14|185200000|194640000
2023-02-04 06:57:10|05625|25983|BS FABG|32.32B|32320000000|105.00|814,600|-24.54%|32|2023-04-25|15/03/2023||1.01||829650000|2023-02-06|15/12/2022||1.02||773350000
2023-02-04 06:57:18|05626|1054668|VIE BAWG|4.25B|4250000000|55.950|147,963|4%|25|2023-04-25|15/03/2023|||||2023-02-13|15/12/2022||1.64||358550000
2023-02-04 06:57:20|05627|1077012|CSE NETCG||||||25|2023-05-10|15/03/2023||3.99||1530000000|2023-01-25|15/12/2022|4.54|4.16|1520000000|1460000000
2023-02-04 06:57:24|05628|40255|OL BAKKA|36.24B|36240000000|608.50|75,835|-3.9%|36|2023-05-09|15/03/2023||5.75||1950000000|2023-02-21|15/12/2022||4.9||1780000000
2023-02-04 06:57:27|05629|25980|BS EKTAb|29.99B|29990000000|78.26|1,119,181|-19.75%|26|2023-02-24|15/01/2023||0.5633||4080000000|2022-11-24|15/10/2022|0.32|0.397|4080000000|4080000000
2023-02-04 06:57:35|05630|1127858|||||||21|2023-04-25|15/03/2023||1.27||4600000000|2023-02-14|15/12/2022||-1.28||4630000000
2023-02-04 06:57:42|05631|449|BME ANA|10.02B|10020000000|184.200|83,808|22.64%|37|2023-02-28|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-04 06:57:44|05632|1131126|BIT RPYTF|5.11B|5110000000|95.0000|17|-50.57%|0||
2023-02-04 06:57:49|05633|25987|BS HOLMb|74.21B|74210000000|458.5|216,856|0.31%|32|2023-04-28|15/03/2023||7.5||5750000000|2023-01-31|15/12/2022|7.8|6.78|6250000000|5760000000
2023-02-04 06:57:52|05634|26051|ST BILL|31.85B|31850000000|128.00|510,013|-6.24%|35|2023-04-26|15/03/2023||5.1||12270000000|2023-01-27|15/12/2022|3.84|5.02|11970000000|12080000000
2023-02-04 06:57:55|05635|15287|EBR IETB|9.7B|9700000000|181.20|47,748|16.45%|23|2023-03-08|15/12/2022||4.91||4229000000|2022-11-03|15/09/2022|||1720000000|
2023-02-04 06:57:58|05636|666|ETR TUIGn|3.63B|3630000000|2.025|5,562,004|-32.59%|39|2023-05-17|15/03/2023||-0.0206|||2023-02-14|15/12/2022||0.0046||
2023-02-04 06:58:02|05637|989991|ST 0YAY|34.66B|34660000000|258.70|28,917|-34.01%|27|2023-04-21|15/03/2023|||||2023-02-02|15/12/2022|0.55|1.02|855000000|818610000
2023-02-04 06:58:05|05638|26137|ST TIGOsdb|29.66B|29660000000|176.4|524,867|-13.08%|38|2023-04-27|15/03/2023||0.6074||1410000000|2023-02-10|15/12/2022||0.4912||1430000000
2023-02-04 06:58:08|05639|26328|CSE RILBA|27.01B|27010000000|1,008|30,592|16.53%|33|2023-04-26|15/03/2023||15.4||771500000|2023-02-01|15/12/2022|16.7|15.74|799000000|775380000
2023-02-04 06:58:12|05640|6930|AS ARDS|3.78B|3780000000|42.10|84,999|6.37%|38|2023-02-16|15/12/2022||0.62||989000000|2022-10-27|15/09/2022|0.53|0.53|740000000|923000000
2023-02-04 06:58:14|05641|942509|LON FEVR|1.32B|1320000000|1,134.00|438,329|-46.94%|14|2022-09-13|15/06/2022|0.12||160900000||2022-03-16|15/12/2021|0.21||169300000|
2023-02-04 06:58:18|05642|26224|ST WIHL|28.42B|28420000000|92.40|479,844|-3.55%|39|2023-04-25|15/03/2023||1.6||931300000|2023-02-14|15/12/2022||1.27||862890000
2023-02-04 06:58:22|05643|32285|BME FLUI|3.4B|3400000000|17.950|746,780|-35.66%|35|2023-04-28|15/03/2023||0.3243||550170000|2023-02-27|15/12/2022||-0.1422||438610000
2023-02-04 06:58:26|05644|989966|ST 0H0G||||||27|2023-05-12|15/03/2023||1.38||6620000000|2023-02-09|15/12/2022||1.27||6650000000
2023-02-04 06:58:29|05645|999066|ST MIPS|11.69B|11690000000|447.40|104,008|-48.9%|26|2023-04-26|15/03/2023||0.9||94800000|2023-02-09|15/12/2022||0.8424||110080000
2023-02-04 06:58:36|05646|986591|ST FNOX|35.07B|35070000000|57.68|810,465|27.55%|27|2023-04-26|15/03/2023||0.17||376000000|2023-02-16|15/12/2022||0.1567||355600000
2023-02-04 06:58:40|05647|948856|BIT 0NVV|3.85B|3850000000|2.65|58,767|-28.57%|26|2023-03-21|15/12/2022|||||2022-11-10|15/09/2022|||5480000000|5480000000
2023-02-04 06:58:46|05648|949094|IR GL9|3.03B|3030000000|11.31|121,466|-8.61%|18|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-04 06:58:49|05649|989873|ST 0OA9|18.32B|18320000000|68.05|12,275|-27.76%|27|2023-04-26|15/03/2023||0.6||2730000000|2023-02-08|15/12/2022||0.5546||2470000000
2023-02-04 06:58:52|05650|13378|BIT AZMT|3.27B|3270000000|23.600|684,801|-1.34%|37|2023-03-03|15/12/2022||0.5043||313610000|2022-11-10|15/09/2022|0.4933|0.2467|302850000|302850000
2023-02-04 06:58:55|05651|26217|ST KINDsdb|21.4B|21400000000|108.8|586,174|2.35%|38|2023-04-26|15/03/2023||1.65||3950000000|2023-02-08|15/12/2022||1.62||3980000000
2023-02-04 06:58:58|05652|960714|ST BRAV|24.34B|24340000000|119.50|264,612|5.47%|27|2023-02-14|15/12/2022||2.2||7230000000|2022-10-26|15/09/2022|1.3|1.3|6100000000|5640000000
2023-02-04 06:59:02|05653|26228|CSE ALKb|24.75B|24750000000|113|382,901|-18.23%|38|2023-02-06|15/12/2022||0.3098||1210000000|2022-11-10|15/09/2022|0.2281|0.16|1060000000|1060000000
2023-02-04 06:59:06|05654|942516|OL ENTRA|22.49B|22490000000|123.00|161,677|-36.1%|29|2023-04-27|15/03/2023||1.52||837250000|2023-02-10|15/12/2022||1.39||803220000
2023-02-04 06:59:09|05655|1056353|ST ARJOb|11.49B|11490000000|42.32|856,377|-52.34%|26|2023-04-20|15/03/2023||0.365||2530000000|2023-01-25|15/12/2022|0.48|0.4625|2690000000|2690000000
2023-02-04 06:59:13|05656|26223|ST WALLb|34.78B|34780000000|52.65|787,304|-27.68%|34|2023-05-03|15/03/2023||0.4||664800000|2023-02-08|15/12/2022||0.3794||630850000
2023-02-04 06:59:16|05657|1112820|ST NYFO|18.6B|18600000000|97.40|284,989|-32.6%|23|2023-04-25|15/03/2023|||||2023-02-16|15/12/2022||1.64||804800000
2023-02-04 06:59:19|05658|26238|CSE BAVA|16.14B|16140000000|230.0|464,387|22.44%|39|2023-05-09|15/03/2023||8.86||2400000000|2023-03-02|15/12/2022||-4.11||1160000000
2023-02-04 06:59:22|05659|28514|LON JET2|2.68B|2680000000|1,254.00|997,902|-6.14%|15|2022-11-16|15/09/2022|1.48||3570000000||2022-07-07|15/03/2022|-0.71||802100000|
2023-02-04 06:59:25|05660|26292|CSE JYSK|32B|32000000000|499.7|137,996|24.77%|39|2023-05-02|15/03/2023||12.12||2510000000|2023-02-28|15/12/2022||19.09||2760000000
2023-02-04 06:59:28|05661|940863|LON KWS|2.28B|2280000000|2,928.00|177,502|17.68%|12|2023-03-28|15/12/2022|||||2022-09-13|15/06/2022||0.49||311000000
2023-02-04 06:59:31|05662|26018|BS SSABb|72.09B|72090000000|70.06|4,695,745|41.88%|32|2023-04-26|15/03/2023||2.49||27110000000|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000
2023-02-04 06:59:35|05663|40271|OL LSG|33.56B|33560000000|56.20|781,210|-26.57%|39|2023-05-16|15/03/2023||1.24||6710000000|2023-02-21|15/12/2022||1.11||7220000000
2023-02-04 06:59:39|05664|40243|OL KOG|68.9B|68900000000|389.80|165,553|50.52%|39|2023-04-27|15/03/2023||3.09|||2023-02-10|15/12/2022||4.84||9410000000
2023-02-04 06:59:41|05665|977688|HE QTCOM|1.55B|1550000000|60.9800|132,952|-38.09%|27|2023-04-28|15/03/2023||0.3||42300000|2023-02-16|15/12/2022||0.464||50560000
2023-02-04 06:59:45|05666|28554|LON ITM|708.58M|708580000|115.85|3,541,180|-54.53%|19|2023-03-29|15/01/2023|||||2023-01-31|15/10/2022|-0.09|-2.10|2030000|3250000
2023-02-04 06:59:47|05667|994717|LON SFOR|1.35B|1350000000|244.80|1,004,970|-50.99%|16|2023-03-22|15/12/2022|||||2022-11-14|15/09/2022|||300100000|
2023-02-04 06:59:51|05668|32274|BME VIS|2.72B|2720000000|58.800|50,202|8.59%|39|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-04 06:59:54|05669|49920|OL SRBNK|29.84B|29840000000|116.70|215,972|-15%|36|2023-02-08|15/12/2022||3.08||1870000000|2022-10-27|15/09/2022|3.16|3.15|1730000000|1730000000
2023-02-04 06:59:57|05670|584|HE TIETO|3.42B|3420000000|28.88|206,762|9.48%|37|2023-05-04|15/03/2023||0.575||753250000|2023-02-15|15/12/2022||0.75||769580000
2023-02-04 07:00:02|05671|572|HE KCRA|2.4B|2400000000|30.43|165,203|-9.35%|37|2023-04-28|15/03/2023||0.4316||819030000|2023-02-02|15/12/2022|0.9925|0.8885|1020000000|1020000000
2023-02-04 07:00:06|05672|26062|ST BURE||||||31|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 07:00:09|05673|948493|BIT 0DQZ|3.85B|3850000000|33.78|21,252|-6.22%|26|2023-02-09|15/12/2022|||||2022-11-04|15/09/2022|||155200000|144370000
2023-02-04 07:00:12|05674|985181|AS BFIT|2.21B|2210000000|33.90|176,720|-16.95%|25|2023-03-14|15/12/2022||||800000000|2022-10-28|15/09/2022|||208000000|208000000
2023-02-04 07:00:18|05675|15241|EBR MLXS|4.23B|4230000000|104.80|25,562|17.16%|34|2023-04-26|15/03/2023||1.08||202960000|2023-02-01|15/12/2022|1.29|1.27|223870000|224250000
2023-02-04 07:00:21|05676|26249|CSE CHEMM|11.32B|11320000000|648.50|40,886|-6.35%|23|2023-02-09|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-04 07:00:24|05677|948498|BIT 0E5M|3.18B|3180000000|21.33|6,350|-30.81%|25|2023-03-13|15/12/2022|||||2022-11-11|15/09/2022|||683800000|685360000
2023-02-04 07:00:28|05678|25978|BS AXFO|53.67B|53670000000|248.0|341,331|0.28%|32|2023-04-26|15/03/2023||2.2||18460000000|2023-02-01|15/12/2022|1.61|2.52|19740000000|19590000000
2023-02-04 07:00:31|05679|40233|AS OCI|6.38B|6380000000|30.34|518,211|19.83%|27|2023-02-28|15/12/2022||1.36||2170000000|2022-11-03|15/09/2022|1.19|1.6|2300000000|2140000000
2023-02-04 07:00:33|05680|940877|LON BOOH|618.01M|618010000|50.54|11,390,764|-48.71%|26|2023-04-26|15/02/2023||0.95||530000000|2023-01-19|15/11/2022||||516000000
2023-02-04 07:00:37|05681|25999|BS LIAB|11.58B|11580000000|160.50|233,317|-40.42%|31|2023-02-09|15/12/2022||2.77||3160000000|2022-10-25|15/09/2022|3.48|3.94|3240000000|3180000000
2023-02-04 07:00:41|05682|943157|LON INDV|2.62B|2620000000|1,925.00|365,590|75%|31|2023-02-16|15/12/2022||||223000000|2022-10-27|15/09/2022|0.29||232000000|217000000
2023-02-04 07:00:43|05683|941901|AS GLPGF|2.87B|2870000000|43.30|24|-22.26%|0||
2023-02-04 07:00:46|05684|6932|AS BOSN|4.24B|4240000000|32.82|108,719|28.5%|19|2023-03-09|15/12/2022|||||2022-08-18|15/06/2022|0.9||1610000000|1596000000
2023-02-04 07:00:52|05685|989849|OL 0IVM|16.32B|16320000000|126.19|11,253|-16.98%|27|2023-05-10|15/03/2023||3.87|||2023-02-08|15/12/2022||3.57||1700000000
2023-02-04 07:00:55|05686|1167618|ST SAVE|39.55B|39550000000|184.05|411,520|20.89%|13|2023-04-25|15/03/2023||2.28||981670000|2023-01-31|15/12/2022|2|1.35|951900000|944000000
2023-02-04 07:00:58|05687|6822|LON ASOS|957.94M|957940000|963.0|609,124|-53.07%|33|2023-04-06|15/02/2023||-12.13||2022000000|2023-01-12|15/11/2022|||1340000000|1420000000
2023-02-04 07:01:02|05688|989676|OL 0MJX|54.3B|54300000000|729.50|3,580|-0.98%|25|2023-02-17|15/12/2022|||||2022-11-04|15/09/2022||||
2023-02-04 07:01:06|05689|18954|BIT IREE|2.12B|2120000000|1.653|1,682,385|-38.14%|33|2023-03-23|15/12/2022|||||2022-11-03|15/09/2022|0.11||721000000|1940000000
2023-02-04 07:01:08|05690|28561|LON CVSG|1.47B|1470000000|2,062.00|174,175|8.99%|15|2023-03-22|15/12/2022|||||2022-09-21|15/06/2022|0.11||280500000|
2023-02-04 07:01:11|05691|14069|LON RWS|1.54B|1540000000|395.00|739,802|-21.08%|15|2023-06-07|15/03/2023|||||2022-12-12|15/09/2022|0.1||391900000|
2023-02-04 07:01:14|05692|466|BME MAP|5.68B|5680000000|1.864|3,708,067|-3.57%|28|2023-04-28|15/03/2023|||||2023-02-09|15/12/2022||0.0395||5650000000
2023-02-04 07:01:20|05693|989959|OL 0R3I|13.24B|13240000000|83.40|85,403|-31.4%|27|2023-05-05|15/03/2023||0.71||957000000|2023-02-06|15/12/2022||0.8358||1260000000
2023-02-04 07:01:24|05694|8745|HE OUT1V|2.26B|2260000000|5.1100|2,006,667|-13.86%|37|2023-02-09|15/12/2022||0.1755||1950000000|2022-11-03|15/09/2022|0.39|0.271|2340000000|2330000000
2023-02-04 07:01:28|05695|989711|BIT 0Q7S|5.49B|5490000000|80.42|2,722|52.89%|26|2023-04-18|15/03/2023||0.3519||258830000|2023-03-15|15/12/2022||0.3175||257040000
2023-02-04 07:01:37|05696|948733|BS 0MHT|20.28B|20280000000|62.70|53,521|-41.13%|27|2023-05-10|15/03/2023||||12090000000|2023-02-06|15/12/2022||2.37||17210000000
2023-02-04 07:01:47|05697|7151|AS TWKNc|1.64B|1640000000|43.10|68,240|-17.04%|30|2023-04-24|15/03/2023|||||2023-03-07|15/12/2022||1.31||441000000
2023-02-04 07:01:51|05698|1072318|AS ALFEN|1.96B|1960000000|90.60|142,825|40.36%|19|2023-02-15|15/12/2022||1.11||105000000|2022-11-09|15/09/2022|||123200000|112800000
2023-02-04 07:01:55|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
2023-02-04 07:02:00|05700|27874|LON GBGP|946.01M|946010000|376.00|843,255|-41.52%|25|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|-0|10.20|133800000|108950000
2023-02-04 07:02:05|05701|1169380|LON DOCS|1.45B|1450000000|164.70|3,903,304|-45.28%|6|2023-01-19|15/12/2022|||335900000|389000000|2022-11-24|15/09/2022|0.04|4.59|264500000|347560000
2023-02-04 07:02:07|05702|948767|BIT 0MU6|3.6B|3600000000|2.54|787,478|28.93%|26|2023-02-08|15/12/2022||||1040000000|2022-11-07|15/09/2022||0.09|1030000000|984800000
2023-02-04 07:02:10|05703|49922|OL BRGB|17.95B|17950000000|181.00|80,827|-14.22%|36|2023-05-03|15/03/2023||2.54||1890000000|2023-02-02|15/12/2022|1.85|1.53|1770000000|1760000000
2023-02-04 07:02:13|05704|1130890|SIX 0A0C|3.55B|3550000000|36.10|6,522|-13.99%|0||
2023-02-04 07:02:16|05705|948955|BIT 0Q6M|3.49B|3490000000|4.87|87,724|-3.18%|26|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|||3200000000|2980000000
2023-02-04 07:02:19|05706|948735|BS 0MI3|15.51B|15510000000|243.00|32,346|-28.92%|27|2023-04-27|15/03/2023||4.03||3020000000|2023-02-01|15/12/2022|9.19|6.02|5200000000|3900000000
2023-02-04 07:02:25|05707|948651|BS 0JYZ|23.78B|23780000000|333.10|20,306|24.43%|27|2023-05-04|15/03/2023||5.72||6420000000|2023-02-02|15/12/2022|7.04|7.28|6730000000|6700000000
2023-02-04 07:02:28|05708|1056374|ST COREb|11.12B|11120000000|10.5400|2,568,139|-61.11%|25|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||0.17||1110000000
2023-02-04 07:02:33|05709|1010688|ST INSTAL|11.22B|11220000000|43.300|493,783|-34.19%|24|2023-02-17|15/12/2022||0.6082||3170000000|2022-11-09|15/09/2022|0.2725|0.3675|2790000000|2790000000
2023-02-04 07:02:37|05710|13814|AS PTNL|984.32M|984320000|2.018|2,459,681|-47.48%|39|2023-05-08|15/03/2023||0.0391||823440000|2023-02-27|15/12/2022||0.1093||913810000
2023-02-04 07:02:40|05711|989718|BIT 0RDO|6.6B|6600000000|8.97|77,667|2.4%|26|2023-02-08|15/12/2022||0.1485|||2022-11-09|15/09/2022|0.187|0.1679|411650000|506130000
2023-02-04 07:02:43|05712|573|HE CGCBV|3.08B|3080000000|47.82|112,152|18.48%|37|2023-04-27|15/03/2023||0.7655||996220000|2023-02-02|15/12/2022|0.565|0.9302|1240000000|1120000000
2023-02-04 07:02:47|05713|948805|EPA 0NM7|2.44B|2440000000|288.50|4,992|-17.51%|27|2023-04-17|15/03/2023|||||2023-03-23|15/12/2022||||264000000
2023-02-04 07:02:49|05714|52216|IR AIBRF|11.16B|11160000000|4.150|7,723|52.57%|0||
2023-02-04 07:02:52|05715|948855|BIT 0NVQ|3.87B|3870000000|20.96|19,763|9.91%|26|2023-03-29|15/12/2022|||||2022-11-08|15/09/2022|||1120000000|1080000000
2023-02-04 07:02:56|05716|948544|BS 0GWL|57.04B|57040000000|429.30|58,341|90.5%|27|2023-04-26|15/03/2023||3.1||9680000000|2023-02-10|15/12/2022||7.71||13640000000
2023-02-04 07:02:59|05717|1166999|LON BUR|1.88B|1880000000|8.58|179,444|-10.16%|6|2023-05-31|15/03/2023||0.35||128800000|2023-03-15|15/12/2022||0.28||149800000
2023-02-04 07:03:05|05718|985177|LON GROW|589.37M|589370000|389.80|514,036|-51.28%|25|2023-03-01|15/12/2022|||||2022-11-21|15/09/2022|-1.02||-144500000|
2023-02-04 07:03:08|05719|18946|BIT ERG|4.19B|4190000000|28.060|357,874|11%|33|2023-03-09|15/12/2022||||184000000|2022-11-10|15/09/2022|0.21||188000000|166000000
2023-02-04 07:03:14|05720|27787|LON LIO|768.33M|768330000|1,278.00|145,787|-22.07%|14|2022-11-29|15/09/2022|0.2|53.80|116800000|106200000|2022-06-22|15/03/2022|0.98||245600000|
2023-02-04 07:03:23|05721|568|CSE SYDB|17.41B|17410000000|309.6|102,890|27.2%|39|2023-05-03|15/03/2023||7.9||1400000000|2023-03-01|15/12/2022||10.5||1530000000
2023-02-04 07:03:27|05722|28180|LON BREE|1.21B|1210000000|71.80|2,438,539|-17.66%|23|2023-03-08|15/12/2022||||699000000|2022-11-25|15/09/2022||||
2023-02-04 07:03:31|05723|948920|BME 0OIQ|2.57B|2570000000|9.92|350,858|-15.43%|27|2023-04-27|15/03/2023|||||2023-02-28|15/12/2022||0.0819||1930000000
2023-02-04 07:03:33|05724|948705|EBR 0MFW|3.46B|3460000000|44.67|16,850|1.11%|0||
2023-02-04 07:03:36|05725|948541|BS 0GW3|32.39B|32390000000|163.85|57,602|24.1%|27|2023-05-11|15/03/2023||1.27||527430000|2023-02-16|15/12/2022||1.21||501180000
2023-02-04 07:03:40|05726|948921|CSE 0OJA|17.62B|17620000000|309.05|77,199|42.03%|27|2023-05-11|15/03/2023||3.17||5870000000|2023-02-22|15/12/2022||2.58||6170000000
2023-02-04 07:03:45|05727|949772|ST TROAX|14.04B|14040000000|234.00|68,145|-27.22%|16|2023-04-26|15/03/2023||0.145||63700000|2023-02-10|15/12/2022||0.1767||64300000
2023-02-04 07:03:47|05728|948917|OL 0OGK|34.75B|34750000000|120.65|220,007|82.33%|0||
2023-02-04 07:03:51|05729|26054|ST BIOT|11.6B|11600000000|175.80|87,505|-6.49%|32|2023-04-27|15/03/2023||1.21||445000000|2023-02-15|15/12/2022||1.51||432450000
2023-02-04 07:03:53|05730|993037|EBR VGP1|99.25B|99250000000|4,500.00|10|0%|0||
2023-02-04 07:03:59|05731|942503|LON GAMA|1.14B|1140000000|1,186.00|271,799|-25.88%|15|2023-03-20|15/12/2022||38.00||245850000|2022-09-05|15/06/2022|0.32||234700000|230400000
2023-02-04 07:04:03|05732|948926|BIT 0RPV|4.31B|4310000000|13.28|25,343|11.5%|26|2023-03-02|15/12/2022|||||2022-11-09|15/09/2022|0.27||981800000|945330000
2023-02-04 07:04:10|05733|948862|BIT 0NWJ|2.03B|2030000000|4.497|9,844|14.63%|26|2023-02-07|15/12/2022||||291000000|2022-11-08|15/09/2022|||247000000|247000000
2023-02-04 07:04:14|05734|557|||||||37|2022-11-09|15/09/2022||2.65||4380000000|2022-08-17|15/06/2022||2.41||4250000000
2023-02-04 07:04:17|05735|29884|BIT SES||||||26|2023-03-11|15/01/2023|||||2022-12-19|15/10/2022|2.5||641800000|576500000
2023-02-04 07:04:19|05736|948710|CSE 0MGC||||||0||
2023-02-04 07:04:25|05737|948569|BS 0H9P|16.9B|16900000000|141.20|90,875|-48.05%|27|2023-04-27|15/03/2023||3.93||4760000000|2023-01-26|15/12/2022|8.56|13.46|5560000000|5560000000
2023-02-04 07:04:29|05738|9219|VIE CAIV|2.89B|2890000000|29.050|110,600|-8.07%|38|2023-03-22|15/12/2022|||||2022-11-23|15/09/2022|0.55||44660000|
2023-02-04 07:04:32|05739|26063|ST CATE|22.84B|22840000000|458.20|74,254|-12.05%|27|2023-04-27|15/03/2023||5.07||432100000|2023-02-22|15/12/2022||4.03||397580000
2023-02-04 07:04:35|05740|1162564|ST EPROb|14.59B|14590000000|55.00|295,463|-13.32%|17|2023-04-25|15/03/2023||0.6681||2550000000|2023-01-31|15/12/2022|0.71|0.7696|3040000000|2930000000
2023-02-04 07:04:40|05741|1056273|VIE LENV|1.81B|1810000000|69.0000|677|-37.5%|26|2023-03-09|15/12/2022|||||2022-11-03|15/09/2022|-0.2|-0.84|676500000|672100000
2023-02-04 07:04:45|05742|945662|EBR EURN|3.24B|3240000000|16.040|2,563,420|87.82%|33|2023-05-11|15/03/2023||0.5326||274230000|2023-02-02|15/12/2022|1.16|0.65|368070000|306660000
2023-02-04 07:04:48|05743|26258|CSE DFDS|15.49B|15490000000|271.4|81,379|-15.87%|38|2023-02-09|15/12/2022||3.45||6050000000|2022-11-17|15/09/2022|14.3|12.2|7210000000|6990000000
2023-02-04 07:04:51|05744|948936|EBR 0OQJ|2.11B|2110000000|40.10|27,173|-5.6%|25|2023-03-01|15/12/2022|||||2022-11-18|15/09/2022|||1480000000|
2023-02-04 07:04:54|05745|989987|OL 0GF6|14.23B|14230000000|106.80|6,160|-19.88%|27|2023-05-11|15/03/2023||||8580000000|2023-02-08|15/12/2022||3.29||10620000000
2023-02-04 07:04:59|05746|955678|ST PANDXb|27.85B|27850000000|152.00|239,540|8.03%|28|2023-04-26|15/03/2023||2.15||1470000000|2023-02-09|15/12/2022||2.55||1660000000
2023-02-04 07:05:02|05747|992767|LON BIFF|1.24B|1240000000|410.00|1,809,219|17.48%|25|2023-03-01|15/12/2022|||||2022-12-15|15/09/2022||||648700000
2023-02-04 07:05:05|05748|989874|OL 0J1N|9.3B|9300000000|92.69|8,021|-19.12%|27|2023-05-11|15/03/2023||2.83|||2023-02-09|15/12/2022||2.35||1110000000
2023-02-04 07:05:10|05749|948801|VIE 0NKL||||||27|2023-04-25|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-04 07:05:13|05750|26417|HE KEMIRA|2.4B|2400000000|15.67|106,617|17.47%|39|2023-04-25|15/03/2023||0.2993||824790000|2023-02-10|15/12/2022||0.3162||936970000
2023-02-04 07:05:16|05751|989695|OL 0JWO|12.56B|12560000000|114.60|7,437|-23.65%|27|2023-04-27|15/03/2023||1.22||10680000000|2023-02-09|15/12/2022||2.68||13520000000
2023-02-04 07:05:19|05752|948486|BIT 0DHJ|2.55B|2550000000|6.71|63,256|5.01%|23|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 07:05:22|05753|961787|EBR XIOR||||||24|2023-04-25|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 07:05:26|05754|948840|BME 0NRN|3.36B|3360000000|28.35|4,069|-6.84%|25|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 07:05:29|05755|948875|BME 0NYH|2.46B|2460000000|15.99|3,863|-3.38%|27|2023-04-26|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 07:05:32|05756|6799|LON CWR|953.9M|953900000|501.60|757,267|-9.38%|18|2023-03-15|15/12/2022||-13.30||11140000|2022-09-01|15/06/2022|-0.12|-9.81|9690000|10240000
2023-02-04 07:05:36|05757|26136|ST MYCR|22.51B|22510000000|231.20|148,233|23.97%|39|2023-04-27|15/03/2023||1.81||1270000000|2023-02-10|15/12/2022||5.2||1420000000
2023-02-04 07:05:39|05758|955651|SIX VZN|2.91B|2910000000|74.40|4,636|-14.29%|25|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 07:05:42|05759|948530|EBR 0GAF|1.71B|1710000000|15.76|67,980|-52.94%|27|2023-04-27|15/03/2023||0.77||654460000|2023-02-16|15/12/2022||-1.61||680240000
2023-02-04 07:05:45|05760|1168296|LON BYIT||||||6|2022-10-26|15/08/2022|0.09||93530000||2022-05-24|15/02/2022|0.06||196600000|
2023-02-04 07:05:48|05761|569|HE NELES|1.39B|1390000000|9.24|276,940|-24.08%|34|2022-07-27|15/06/2022||0.0979||168500000|2022-04-27|15/03/2022||0.0794||155500000
2023-02-04 07:05:51|05762|28351|LON LTGL|1.19B|1190000000|151.00|1,034,356|-8.04%|15|2023-04-24|15/12/2022||4.84||313670000|2022-09-19|15/06/2022|0.02|3.49|281800000|273510000
2023-02-04 07:05:53|05763|1162559|LON AAF||||||0||
2023-02-04 07:05:55|05764|25967|HE UPNRF||||||0||
2023-02-04 07:05:58|05765|948668|EBR 0KDK|2.14B|2140000000|22.890|26,500|0%|23|2023-04-19|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 07:06:01|05766|948572|BME 0HA9|2.01B|2010000000|11.42|79,316|25.36%|26|2023-02-22|15/12/2022||0.3023||1070000000|2022-11-08|15/09/2022|0.2534|0.2723|889520000|889630000
2023-02-04 07:06:04|05767|989774|BIT 0RIE|2.36B|2360000000|4.38|18,827|7.62%|27|2023-05-11|15/03/2023||-0.0426||149880000|2023-03-16|15/12/2022||0.0104||219490000
2023-02-04 07:06:07|05768|26445|HE REG1V|1.07B|1070000000|40.20|21,927|-12.42%|29|2023-04-27|15/03/2023||0.183||23560000|2023-02-09|15/12/2022||0.2608||28210000
2023-02-04 07:06:11|05769|577|HE METSB|3.06B|3060000000|8.630|336,170|-10.01%|38|2023-04-27|15/03/2023||0.19||623000000|2023-02-09|15/12/2022||0.268||645950000
2023-02-04 07:06:14|05770|960701|AS INTER|1.78B|1780000000|19.72|76,492|1.65%|26|2023-02-09|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-04 07:06:16|05771|1170366|LON ATG|868.13M|868130000|698.00|217,292|-29.92%|4|2022-12-01|15/09/2022|-0.08||62110000||2022-05-19|15/03/2022|0.03||57740000|54000000
2023-02-04 07:06:19|05772|989972|BIT 0RG1|1.71B|1710000000|8.45|20,096|12.52%|24|2023-03-22|15/12/2022||||209400000|2022-11-03|15/09/2022|||173500000|174300000
2023-02-04 07:06:22|05773|948499|ETR 0E6Y|2.25B|2250000000|12.83|23,173|-46.54%|26|2023-03-30|15/12/2022||0.3325||1020000000|2022-11-10|15/09/2022|0.55|0.5268|998150000|998300000
2023-02-04 07:06:25|05774|1006171|BIT BFF|1.62B|1620000000|8.780|684,779|29.02%|24|2023-02-10|15/12/2022||1.19||93000000|2022-11-10|15/09/2022|0.19|0.19|88000000|87600000
2023-02-04 07:06:28|05775|6866|LON GCC|642.46M|642460000|164.20|801,557|-26.89%|17|2023-05-15|15/02/2023|||||2023-02-01|15/11/2022||||
2023-02-04 07:06:35|05776|992975|ST BICO|8.39B|8390000000|118.55|980,398|-33.4%|25|2023-05-04|15/03/2023||||552300000|2023-02-22|15/12/2022||-0.025||710350000
2023-02-04 07:06:38|05777|948913|BS 0OFP|11.4B|11400000000|101.05|31,486|-33.74%|27|2023-04-26|15/03/2023||||10250000000|2023-01-31|15/12/2022|4.13|3.89|16020000000|15770000000
2023-02-04 07:06:41|05778|32232|BME CIEA|3.45B|3450000000|28.880|68,736|10.65%|33|2023-02-27|15/12/2022||||1949000000|2022-10-19|15/09/2022|||1060000000|982800000
2023-02-04 07:06:45|05779|942431|BIT ANIM|1.35B|1350000000|4.156|655,048|-7.48%|28|2023-05-05|15/03/2023||0.1138|||2023-02-28|15/12/2022||0.1037||82000000
2023-02-04 07:06:49|05780|958919|ST HTRO|25.17B|25170000000|123.65|1,311,148|60.79%|27|2023-05-05|15/03/2023||1.08|||2023-02-09|15/12/2022||0.9294||1710000000
2023-02-04 07:06:51|05781|1013395|BME UNI|3B|3000000000|1.132|7,026,298|16.16%|24|2023-01-31|15/12/2022|0.03|0.035|340200000|359750000|2022-10-31|15/09/2022|0.02|0.04|419000000|416800000
2023-02-04 07:06:54|05782|32244|BME ZOT|3.32B|3320000000|7.060|330,746|0.14%|36|2022-08-02|15/05/2022|||||2022-05-12|15/02/2022||||
2023-02-04 07:06:58|05783|948985|BME 0QTZ|975.53M|975530000|7.15|50,131|-12.59%|26|2023-02-28|15/12/2022|||||2022-10-31|15/09/2022|||532000000|532070000
2023-02-04 07:07:01|05784|7350|LON REDD|972.5M|972500000|434.00|430,215|12.29%|20|2022-12-07|15/10/2022|0.34||696300000||2022-07-06|15/04/2022|0.18||630600000|
2023-02-04 07:07:04|05785|948664|BS 0KBQ|14.64B|14640000000|45.03|36,809|-8.06%|25|2023-05-03|15/03/2023||0.44||6960000000|2023-02-13|15/12/2022||0.3249||7320000000
2023-02-04 07:07:09|05786|29887|BIT MOL|1.14B|1140000000|30.220|11,665|-29.88%|29|2023-03-15|15/12/2022||||31900000|2022-11-14|15/09/2022|0.196||70350000|71300000
2023-02-04 07:07:13|05787|989924|CSE 0O0N|12.9B|12900000000|547.50|1,043|-0.54%|26|2023-03-03|15/12/2022||||7900000000|2022-11-09|15/09/2022|13.78||9170000000|8130000000
2023-02-04 07:07:16|05788|948673|ST 0KII|72.09B|72090000000|74.01|327,984|35.5%|27|2023-04-26|15/03/2023||2.49||27110000000|2023-01-27|15/12/2022|3.18|3.08|30140000000|27420000000
2023-02-04 07:07:18|05789|1174544|ST CINT|8.41B|8410000000|22.50|1,338,508|-81.83%|5|2022-06-01|15/03/2022|0.21|0.21||684890000|2022-03-02|15/12/2021|0.21|0.81||424930000
2023-02-04 07:07:21|05790|961782|ST SFRG|9.75B|9750000000|19.03|2,560,460|-52.72%|27|2023-05-03|15/03/2023||0.5856||1820000000|2023-02-15|15/12/2022||0.626||1840000000
2023-02-04 07:07:24|05791|1172313|OL KAHOTNOK|7.76B|7760000000|18.57|19,886|-43.9%|0||
2023-02-04 07:07:27|05792|948876|ELI 0RJN|3.1B|3100000000|0.20|8,407,149|17.65%|26|2023-02-27|15/12/2022||0.008||826850000|2022-10-31|15/09/2022|0.001|0.001|774800000|741720000
2023-02-04 07:07:30|05793|989714|ST 0RQ2|12.39B|12390000000|135.75|13,171|-2.72%|27|2023-04-26|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 07:07:35|05794|44421|LON JUSTJ|893.16M|893160000|85.40|1,272,111|-1.21%|29|2023-03-16|15/12/2022||0.121|||2022-11-30|15/09/2022||||
2023-02-04 07:07:39|05795|42776|LON CEE||||||34|2023-04-20|15/03/2023|||||2023-03-16|15/12/2022||0.0966||316510000
2023-02-04 07:07:42|05796|26108|ST HMSN|19.54B|19540000000|418.80|56,242|-13.29%|28|2023-04-18|15/03/2023||2.68||662330000|2023-01-26|15/12/2022|3.22|3.22|764000000|662660000
2023-02-04 07:07:47|05797|948845|VIE 0NTM|2.24B|2240000000|33.00|7,320|-12.4%|27|2023-05-12|15/03/2023||0.4397||611850000|2023-03-15|15/12/2022||0.6038||689880000
2023-02-04 07:07:50|05798|997109|LON LXIL|2B|2000000000|116.60|4,394,503|-20.46%|16|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|-0.02||75500000|
2023-02-04 07:07:53|05799|948989|BME 0QWA|3.33B|3330000000|25.29|69,787|38.96%|26|2023-02-08|15/12/2022||||379870000|2022-11-04|15/09/2022|||324000000|
2023-02-04 07:07:56|05800|1172943|BME LDA|1.05B|1050000000|0.9845|1,080,990|-36.07%|10|2023-03-01|15/12/2022||0.015||237060000|2022-11-30|15/09/2022|0.0131|0.0131|236000000|236000000
2023-02-04 07:07:59|05801|989701|OL 0DNW||||||27|2023-05-16|15/03/2023||2.83||7420000000|2023-02-21|15/12/2022||1.87||8090000000
2023-02-04 07:08:05|05802|33695|EBR GIMBb|1.21B|1210000000|43.25|13,151|-20.79%|21|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 07:08:07|05803|948867|BIT 0RPI|153.62B|153620000000|1.38|10,012,300|-97.76%|24|2022-07-27|15/06/2022||-0.0951||2220000000|2022-04-21|15/03/2022|-0.0985|-0.1|1940000000|1940000000
2023-02-04 07:08:11|05804|7126|LON OXB|430.83M|430830000|450.50|115,587|-44.31%|26|2023-03-01|15/12/2022||-25.84||66490000|2022-11-30|15/09/2022||||
2023-02-04 07:08:14|05805|6699|LON MTO|1.11B|1110000000|83.10|2,051,062|36.01%|29|2023-06-07|15/03/2023|||||2023-01-26|15/12/2022|||1010000000|
2023-02-04 07:08:17|05806|1054857|OL CRAYN|9.21B|9210000000|103.00|197,908|-40.26%|26|2023-05-10|15/03/2023||||1350000000|2023-02-14|15/12/2022||1.33||1410000000
2023-02-04 07:08:20|05807|8809|HE SANOMA|1.65B|1650000000|10.140|65,100|-22.83%|38|2023-04-04|15/03/2023||-0.176||221120000|2023-02-10|15/12/2022||-0.0914||268730000
2023-02-04 07:08:23|05808|1084278|SIX 0SE5|1.86B|1860000000|119.40|518|5.48%|0||
2023-02-04 07:08:26|05809|28054|LON SMSS|1.23B|1230000000|926.00|236,093|29.51%|18|2023-03-13|15/12/2022|||||2022-09-12|15/06/2022|0.03||62680000|
2023-02-04 07:08:29|05810|989961|CSE 0RES|10.28B|10280000000|119.15|12,672|-16.77%|27|2023-05-24|15/03/2023||4.01||1990000000|2023-03-09|15/12/2022||3.86||2210000000
2023-02-04 07:08:32|05811|1024183|BME SEYMF|2.51B|2510000000|21.680|101|30.85%|5|2019-02-28|15/12/2018|||||2018-11-12|15/09/2018||||
2023-02-04 07:08:35|05812|1010690|ST SDIPb|10.88B|10880000000|287.400|70,625|-26.12%|25|2023-05-04|15/03/2023||||1030000000|2023-02-10|15/12/2022||3.94||958000000
2023-02-04 07:08:38|05813|6829|LON RCH|312.7M|312700000|100.40|1,215,064|-60.63%|32|2023-03-07|15/12/2022||||600100000|2022-10-11|15/09/2022||||
2023-02-04 07:08:41|05814|989812|EPA 0IUJ|3.88B|3880000000|61.55|10,043|2.74%|26|2023-04-20|15/03/2023||||102000000|2023-03-01|15/12/2022||||234650000
2023-02-04 07:08:44|05815|949193|LON SIRE|1.49B|1490000000|461.00|836,783|8.85%|24|2022-09-08|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-04 07:08:48|05816|29948|BIT TIP|1.34B|1340000000|8.070|121,477|-10.63%|31|2023-03-14|15/12/2022|||||2022-11-11|15/09/2022|0.59||441300|
2023-02-04 07:08:50|05817|968981|LON PRSMB|1.24B|1240000000|1,274.00|713,922|1.19%|21|2022-06-28|15/04/2022||-0.1155||100140000|2022-03-30|15/01/2022||||
2023-02-04 07:08:54|05818|948546|BS 0GXJ|10.97B|10970000000|91.20|12,685|-28.81%|24|2022-07-20|15/06/2022||1.49||1420000000|2022-04-27|15/03/2022|0.8|0.13|1360000000|1360000000
2023-02-04 07:08:56|05819|1141818|IR UPR|727.78M|727780000|332.500|18,770|-0.75%|0||
2023-02-04 07:09:00|05820|949753|ST BUFAB|10.98B|10980000000|292.50|81,062|-16.79%|27|2023-04-27|15/03/2023||4.4||2020000000|2023-02-09|15/12/2022||3.5||2090000000
2023-02-04 07:09:03|05821|948903|BME 0O9B|1.68B|1680000000|9.31|45,246|-16.35%|27|2023-05-08|15/03/2023||||238220000|2023-02-20|15/12/2022||0.23||213050000
2023-02-04 07:09:06|05822|963042|F ATSV|1.23B|1230000000|31.60|9,688|-31%|26|2023-06-08|15/03/2023||-1.2||392000000|2023-02-02|15/12/2022|-0.645|-0.645|443000000|421000000
2023-02-04 07:09:10|05823|948704|EBR 0MFT|1.24B|1240000000|46.15|815|38.17%|21|2023-02-16|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-04 07:09:13|05824|1159368|LON N91|1.78B|1780000000|205.00|583,658|-20.73%|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
2023-02-04 07:09:16|05825|13056|VIE VIGR|3.26B|3260000000|25.350|41,886|-3.98%|38|2023-03-15|15/12/2022|||||2022-11-25|15/09/2022||||
2023-02-04 07:09:19|05826|949768|ST PLAZb|11.68B|11680000000|97.70|150,558|-19.92%|27|2023-04-19|15/03/2023||1.60||356300000|2023-01-27|15/12/2022|1.1|1.3|308000000|330360000
2023-02-04 07:09:23|05827|33241|BIT FKRm|2.86B|2860000000|8.79|121,796.05|0.8%|23|2022-08-08|15/06/2022|||||2022-05-12|15/03/2022|||265000000|
2023-02-04 07:09:26|05828|6560|LON MGNS|796.38M|796380000|1,720.00|41,342|-20.74%|19|2023-02-22|15/12/2022|||||2022-08-02|15/06/2022|0.92||1700000000|
2023-02-04 07:09:30|05829|942521|ST GRANG|9.4B|9400000000|88.45|155,194|-24.34%|28|2023-04-27|15/03/2023||2.09||6160000000|2023-01-26|15/12/2022|0.48|2.29|5370000000|5550000000
2023-02-04 07:09:32|05830|955872|AS FLOW|1.01B|1010000000|23.38|104,010|-33.81%|29|2023-04-21|15/03/2023||0.4172||86760000|2023-02-09|15/12/2022||0.3621||81690000
2023-02-04 07:09:35|05831|1159419|HE MUSTI|510.69M|510690000|17.57|88,128|-31.45%|17|2023-05-04|15/03/2023||0.16||100430000|2023-01-31|15/12/2022|0.21|0.2267|110400000|108830000
2023-02-04 07:09:37|05832|948765|OL 0MSJ|20.28B|20280000000|162.85|146,161|79.45%|0||
2023-02-04 07:09:42|05833|994313|NASDAQ GOGLTNOK|19.01B|19010000000|96.2200|22,027|12.8%|27|2023-05-31|15/03/2023||0.5507||1230000000|2023-02-28|15/12/2022||2.2||1570000000
2023-02-04 07:09:46|05834|32178|BME ROVI|2.12B|2120000000|39.760|251,567|-39.39%|33|2023-02-21|15/12/2022||||351000000|2022-11-04|15/09/2022|0.87||198500000|197470000
2023-02-04 07:09:52|05835|1073139|ST BHGF|2.75B|2750000000|15.37|1,742,396|-82.54%|25|2023-04-27|15/03/2023||0.13||2840000000|2023-01-27|15/12/2022|-1.2|-0.01|3310000000|3360000000
2023-02-04 07:09:54|05836|1055079|IR GLV|606.28M|606280000|0.98|153,528|-22.77%|0||
2023-02-04 07:09:58|05837|7018|BIT WBD|1.67B|1670000000|1.696|1,679,736|-6.61%|35|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 07:10:05|05838|989757|BIT 0N4I|1.29B|1290000000|17.50|1,570|8.56%|21|2023-03-07|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 07:10:08|05839|977689|HE TOKMAN|715.82M|715820000|12.1800|151,116|-33.52%|27|2023-04-28|15/03/2023||-0.04||240000000|2023-02-10|15/12/2022||0.4467||339870000
2023-02-04 07:10:11|05840|26053|ST BIOGb|9.63B|9630000000|95.7|98,621|-2.64%|35|2023-05-05|15/03/2023||0.93||319800000|2023-02-06|15/12/2022||0.61||282250000
2023-02-04 07:10:14|05841|948943|BIT 0P52|3.05B|3050000000|18.36|8,986|-3.57%|27|2023-04-20|15/03/2023||0.16||298360000|2023-03-02|15/12/2022||-0.0111||337660000
2023-02-04 07:10:17|05842|23597|BIT ACEm|2.99B|2990000000|14.09|11,915|-21.42%|31|2023-03-13|15/12/2022|||||2022-12-02|15/09/2022|||1450000000|1230000000
2023-02-04 07:10:21|05843|1010841|ST MTRS|20B|20000000000|110.0000|438,213|71.21%|25|2023-04-21|15/03/2023||1.2|||2023-02-09|15/12/2022||1.18||2760000000
2023-02-04 07:10:24|05844|1081634|BIT CRLI|2.62B|2620000000|26.15|30,552|15.45%|23|2023-03-09|15/12/2022||0.11||120180000|2022-11-19|15/09/2022|0.18|0.17|139700000|135500000
2023-02-04 07:10:30|05845|989910|ELI 0KBT|1.67B|1670000000|2.562|177,567|0.35%|27|2023-04-27|15/03/2023|||||2023-03-07|15/12/2022||0.05||215000000
2023-02-04 07:10:33|05846|7064|AS ECMPA|1.24B|1240000000|23.44|58,409|8.38%|31|2023-03-24|15/12/2022|||||2022-11-04|15/09/2022|1.09||58330000|
2023-02-04 07:10:36|05847|989780|VIE 0EEI|3.49B|3490000000|19.53|24,777|-25.17%|22|2023-02-21|15/12/2022|||||2022-12-15|15/09/2022||||
2023-02-04 07:10:46|05848|989950|CSE 0JH4|13.21B|13210000000|68.80|9,249|0%|27|2023-05-03|15/03/2023||2.8||1040000000|2023-02-09|15/12/2022||3.37||1170000000
2023-02-04 07:10:53|05849|1056296|VIE UNIQ|2.37B|2370000000|7.8100|1,645|-5.1%|26|2023-02-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 07:10:56|05850|989777|OL 0RAI|10.93B|10930000000|67.83|33,521|6.37%|27|2023-04-27|15/03/2023||0.2889||1820000000|2023-02-02|15/12/2022|2.62|2.34|3030000000|2960000000
2023-02-04 07:11:02|05851|989784|BME 0K9H|1.06B|1060000000|3.44|22,006|1.18%|21|2023-02-27|15/12/2022|||||2022-10-25|15/09/2022|||106000000|109750000
2023-02-04 07:11:06|05852|964568|ETR AR4G|437.32M|437320000|16.34|106,242|-40.5%|29|2023-03-27|15/12/2022|||||2022-11-10|15/09/2022|-0.39||759800000|
2023-02-04 07:11:09|05853|949103|IR HBRN|891.98M|891980000|136.900|28,758.31|30.01%|0||
2023-02-04 07:11:12|05854|995934|LON DEC|941.34M|941340000|111.10|1,761,726|5.01%|13|2022-11-14|15/09/2022|||||2022-08-08|15/06/2022||||865160000
2023-02-04 07:11:15|05855|1123217|BIT ILTY|623.75M|623750000|7.4900|200,698|-42.82%|17|2023-02-10|15/12/2022|||||2022-11-11|15/09/2022|0.23||74500000|74500000
2023-02-04 07:11:17|05856|1024305|BME PHMMF|1.2B|1200000000|68.500|2,048|13.19%|5|2019-02-26|15/12/2018|||||2018-10-30|15/09/2018|||24250000|
2023-02-04 07:11:20|05857|985189|ST SECARE|5.81B|5810000000|36.67|341,089|-65.21%|26|2023-04-28|15/03/2023||0.24||527300000|2023-02-16|15/12/2022||0.3882||549550000
2023-02-04 07:11:24|05858|6788|LON CHG|799.7M|799700000|282.00|631,212|4.44%|32|2023-06-06|15/04/2023|||||2023-03-29|15/01/2023||||
2023-02-04 07:11:26|05859|942380|LON SPI|1B|1000000000|248.50|536,074|3.54%|20|2023-03-02|15/12/2022||1.50||590900000|2022-11-30|15/09/2022||||
2023-02-04 07:11:30|05860|28689|LON NCCG|575.11M|575110000|183.60|434,542|0.88%|26|2023-02-02|15/11/2022|0.02||176600000||2022-11-02|15/08/2022||||
2023-02-04 07:11:32|05861|1080046|LON TM17|666.64M|666640000|465.00|261,505|-35.86%|12|2023-03-28|15/12/2022|||||2022-09-12|15/06/2022|0.06||53250000|
2023-02-04 07:11:35|05862|1009008|IR DLTTF|931.16M|931160000|4.16|10,678|0%|0||
2023-02-04 07:11:38|05863|15203|EBR CFEB|238.72M|238720000|9.38|22,224|-17.56%|30|2023-03-01|15/12/2022||||582000000|2022-11-23|15/09/2022|||256000000|256000000
2023-02-04 07:11:43|05864|6775|LON KLR|609.82M|609820000|841.00|127,259|1.08%|26|2023-03-07|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 07:11:46|05865|40129|LON CLINC|1.23B|1230000000|925.00|1,519,907|1.48%|18|2022-09-14|15/06/2022|||||2022-02-23|15/12/2021|0.05|22.00|283900000|232000000
2023-02-04 07:11:53|05866|26128|ST KNOW|6.04B|6040000000|220.80|40,233|-33.89%|33|2023-05-03|15/03/2023||6.5||1960000000|2023-02-07|15/12/2022||5.49||1920000000
2023-02-04 07:11:56|05867|989808|EPA 0QAG|1.75B|1750000000|309.50|109|-6.35%|24|2023-03-15|15/12/2022|||||2022-10-24|15/09/2022|||641800000|
2023-02-04 07:11:59|05868|948915|BME 0OFU||||||26|2023-03-02|15/12/2022|||||2022-11-10|15/09/2022|||1690000000|1580000000
2023-02-04 07:12:03|05869|1177648|SIX MEDX|687.36M|687360000|18.10|56,664|-54.11%|5|2022-08-04|15/06/2022|0.58||250600000||2022-02-21|15/12/2021|0.44||229000000|
2023-02-04 07:12:06|05870|943384|ST PCELL|7.52B|7520000000|144.00|210,012|1.3%|24|2023-02-09|15/12/2022|||||2022-10-20|15/09/2022|-0.38||55620000|
2023-02-04 07:12:14|05871|26046|ST BEIAb|13.47B|13470000000|224.0|52,314|-7.05%|35|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022||2.59||1470000000
2023-02-04 07:12:17|05872|989887|CSE 0REQ|5.54B|5540000000|288.50|2,092|-3.19%|26|2023-02-24|15/12/2022|||||2022-12-16|15/09/2022|8.3|7.8|5200000000|4890000000
2023-02-04 07:12:20|05873|989994|CSE 0NZU|10.72B|10720000000|206.30|21,517|63.86%|25|2023-03-09|15/12/2022||-6.17||14770000|2022-11-10|15/09/2022|-5.19|-4.24|45000000|45000000
2023-02-04 07:12:23|05874|989811|ST 0QXM|6.9B|6900000000|117.65|18,856|-28.65%|27|2023-04-25|15/03/2023||0.74||1870000000|2023-02-07|15/12/2022||3.41||2430000000
2023-02-04 07:12:26|05875|1165547|OL ACCA|8.15B|8150000000|16.32|1,115,110|-12.16%|11|2023-02-10|15/12/2022||-0.0824||230000000|2022-11-01|15/09/2022|-0.09|-0.083|204000000|204000000
2023-02-04 07:12:29|05876|1072227|ST CIBUS|7.51B|7510000000|155.05|148,293|-40.5%|16|2023-05-10|15/03/2023||||30000000|2023-02-23|15/12/2022||0.4131||29370000
2023-02-04 07:12:33|05877|989760|ST 0GTM||||||27|2023-04-28|15/03/2023||||606700000|2023-02-14|15/12/2022||1.5||569100000
2023-02-04 07:12:36|05878|989834|ST 0IHM|24.55B|24550000000|194.75|29,754|-3.18%|27|2023-04-14|15/03/2023||2.1||703500000|2023-02-02|15/12/2022|2.5|1.93|672000000|671600000
2023-02-04 07:12:40|05879|963647|VIE SIAG|949.25M|949250000|13.38|859|-41.19%|25|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-04 07:12:49|05880|989820|EBR 0QV7|1.1B|1100000000|40.57|47,904|-26.03%|22|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-04 07:12:52|05881|7061|F AO1B|1.54B|1540000000|57.450|113|-0.26%|16|2022-06-06|15/03/2022|||||2022-03-17|15/12/2021|0.96|1.05|100100000|100100000
2023-02-04 07:12:55|05882|945695|ST DUST|4.33B|4330000000|38.28|355,841|-60.13%|27|2023-03-29|15/02/2023||1.29||6350000000|2023-01-11|15/11/2022|0.9|1.43|6640000000|6460000000
2023-02-04 07:12:59|05883|948529|BME 0G9W|1.04B|1040000000|3.34|32,590|-19.71%|26|2023-02-22|15/12/2022|||||2022-10-26|15/09/2022|||175200000|175300000
2023-02-04 07:13:02|05884|15256|EBR RETE|921.21M|921210000|65.50|8,999|-6.43%|23|2023-02-20|15/12/2022||||86000000|2022-11-21|15/09/2022|7.72||31100000|
2023-02-04 07:13:07|05885|1076601|OL 0SFN|23.07B|23070000000|36.21|75,808|8.94%|22|2023-04-28|15/03/2023||1.61|||2023-02-08|15/12/2022||1.92||9580000000
2023-02-04 07:13:10|05886|948972|EBR 0QF5|1.04B|1040000000|5.20|69,951|-21.21%|27|2023-05-03|15/03/2023||0.2719||1070000000|2023-03-08|15/12/2022||0.2378||1350000000
2023-02-04 07:13:13|05887|27760|LON AMSU|594.22M|594220000|273.50|219,605|-8.07%|29|2023-03-15|15/12/2022||5.70||63700000|2022-11-30|15/09/2022||||
2023-02-04 07:13:17|05888|976461|LON FORT|464.26M|464260000|224.00|770,651|-15.63%|15|2023-03-08|15/12/2022||||221000000|2022-07-28|15/06/2022|0.16||222800000|221000000
2023-02-04 07:13:20|05889|1073019|HE HARVIA||||||24|2023-05-04|15/03/2023||0.32||41950000|2023-02-09|15/12/2022||0.2933||38800000
2023-02-04 07:13:23|05890|6890|AS FUGR|1.32B|1320000000|12.380|508,641|72.57%|33|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||0.18||471000000
2023-02-04 07:13:26|05891|948633|ELI 0J1Z|2.02B|2020000000|3.94|48,066|12.25%|27|2023-05-10|15/03/2023||0.08||382340000|2023-03-02|15/12/2022||0.0413||390450000
2023-02-04 07:13:32|05892|958982|ST XVIVO|7.55B|7550000000|254.00|33,763|-12.71%|27|2023-04-24|15/03/2023||0.597|||2023-01-26|15/12/2022|0.135|0.3957|132000000|117060000
2023-02-04 07:13:35|05893|1050738|LON WHRW|464.8M|464800000|109.20|1,138,405|-35%|19|2023-05-22|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 07:13:39|05894|940774|LON TRMR|485.48M|485480000|338.40|475,463|-35.17%|16|2023-05-16|15/03/2023||0.0925||87670000|2023-03-15|15/12/2022||0.1646||103130000
2023-02-04 07:13:41|05895|1162800|BIT GVS|810.96M|810960000|5.21|433,633|-47.16%|17|2023-03-22|15/12/2022||0.19||122630000|2022-11-09|15/09/2022|0.07|0.07|106900000|105500000
2023-02-04 07:13:45|05896|26378|HE AKTIA|788.38M|788380000|10.960|29,112|-6.96%|29|2023-05-11|15/03/2023||0.2161||68610000|2023-02-17|15/12/2022||0.2015||64090000
2023-02-04 07:13:55|05897|989677|BME 0HA8|2.62B|2620000000|44.65|417|-14.63%|22|2023-02-28|15/12/2022|||||2022-11-14|15/09/2022||||
2023-02-04 07:14:02|05898|298|LON PFD|960.4M|960400000|111.60|955,966|-3.96%|33|2023-01-19|15/12/2022|||314300000||2022-11-16|15/09/2022|0.04||419900000|
2023-02-04 07:14:04|05899|993275|LON CSH|365.65M|365650000|60.20|1,779,279|-37.36%|11|2022-12-06|15/09/2022|0.07||27790000||2022-06-30|15/03/2022|0.04||25920000|
2023-02-04 07:14:19|05900|989732|BME 0RKF|1.02B|1020000000|30.05|5,362|-16.13%|25|2023-04-26|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 07:14:22|05901|29804|BIT CASS|1.54B|1540000000|6.75|667,229|19.26%|36|2022-11-08|15/09/2022|||||2022-09-22|15/06/2022||||
2023-02-04 07:14:24|05902|1177463|ETR VTSCn|2.42B|2420000000|67.35|54,711|58.28%|11|2023-02-23|15/12/2022||1.49||2330000000|2022-11-14|15/09/2022|-0.34|0.2585|2300000000|2290000000
2023-02-04 07:14:27|05903|948600|EBR 0HNZ|959.22M|959220000|13.16|83,207|-16.66%|22|2023-04-13|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 07:14:37|05904|948688|AS 0LO9|1.13B|1130000000|35.26|67,894|8.13%|0||
2023-02-04 07:14:41|05905|26195|ST SKISb||||||39|2023-03-21|15/02/2023||9.04||2210000000|2022-12-19|15/11/2022|-4.98|-3.52|179100000|184500000
2023-02-04 07:14:44|05906|940904|LON VCP|547.4M|547400000|476.00|405,764|-52.4%|29|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|0.4||776100000|
2023-02-04 07:14:48|05907|954908|ST COOR|6.48B|6480000000|67.90|298,124|-14.75%|28|2023-04-26|15/03/2023|||||2023-02-09|15/12/2022||1.21||3170000000
2023-02-04 07:14:56|05908|942711|BIT TNXT|1.17B|1170000000|25.520|48,150|-15.61%|25|2023-03-15|15/12/2022|||||2022-11-09|15/09/2022|0.01||78700000|78400000
2023-02-04 07:15:00|05909|15254|EBR RECT|1.01B|1010000000|18.10|68,285|5.48%|27|2023-04-28|15/03/2023|||||2023-02-28|15/12/2022||||268000000
2023-02-04 07:15:03|05910|1006463|LON ALPH|784.6M|784600000|1,830.00|73,610|-3.68%|14|2023-03-14|15/12/2022|||||2022-08-30|15/06/2022|0.32||46140000|
2023-02-04 07:15:06|05911|948745|BME 0MKO|1.38B|1380000000|6.25|134,160|-7.68%|26|2023-02-27|15/12/2022||0.0336||389630000|2022-11-03|15/09/2022|0.0908|0.0871|532000000|525540000
2023-02-04 07:15:09|05912|32424|LON EMISG|1.19B|1190000000|1,878.00|349,265|46.03%|19|2023-03-15|15/12/2022|||||2022-09-07|15/06/2022|0.19||87270000|
2023-02-04 07:15:15|05913|7464|AS VLAN|1.11B|1110000000|27.90|104,817|23.18%|29|2023-02-23|15/12/2022||0.75||273000000|2022-11-04|15/09/2022||||
2023-02-04 07:15:17|05914|40153|LON IDEA|1.05B|1050000000|349.00|8,187,218|31.7%|15|2023-01-11|15/10/2022|||||2022-07-05|15/04/2022||||
2023-02-04 07:15:20|05915|28365|LON GGPL|373.22M|373220000|7.350|13,579,679|-52.27%|15|2023-03-01|15/12/2022|||||2022-11-09|15/06/2022|-0|||
2023-02-04 07:15:23|05916|1166927|OL VACC|8.44B|8440000000|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
2023-02-04 07:15:26|05917|994376|ST SVOLb|7.55B|7550000000|73.90|138,822|3.43%|24|2023-03-10|15/02/2023|||||2022-12-13|15/11/2022|0.7||83700000|
2023-02-04 07:15:31|05918|29838|BIT EMBI|2.67B|2670000000|7.900|224,648|23.05%|38|2023-02-06|15/12/2022||||393250000|2022-11-10|15/09/2022|0.2||351000000|351000000
2023-02-04 07:15:34|05919|954889|LON CRN|591.83M|591830000|86.700|353,332|-17.43%|14|2022-09-07|15/06/2022|||||2022-03-03|15/12/2021||||
2023-02-04 07:15:45|05920|29836|BIT ELEN|1.23B|1230000000|15.49|68,499|10.49%|31|2023-03-15|15/12/2022|||||2022-11-14|15/09/2022|||157300000|
2023-02-04 07:15:49|05921|29867|BIT ITMI|1.02B|1020000000|23.90|6,777|-23.09%|33|2023-03-02|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-04 07:15:52|05922|989750|ELI 0O7J|1.23B|1230000000|9.22|13,282|-11.69%|22|2023-05-15|15/03/2023||0.21||267000000|2023-02-22|15/12/2022||0.12||226150000
2023-02-04 07:15:55|05923|1031738|LON KETL|228.12M|228120000|103.80|1,624,388|-54.47%|15|2023-03-29|15/12/2022|||||2022-09-20|15/06/2022|0.04||50690000|
2023-02-04 07:15:58|05924|949054|LON CLG|869.26M|869260000|837.00|2,388,032.45|22.19%|15|2022-08-02|15/04/2022|||||2022-03-30|15/01/2022||||
2023-02-04 07:16:01|05925|1052374|CSE NLFSK|3.92B|3920000000|145.200|14,086|-40.61%|23|2023-02-23|15/12/2022||0.55||284000000|2022-11-25|15/09/2022|0.28|0.3|263000000|263000000
2023-02-04 07:16:11|05926|989857|BIT 0QEP|1.2B|1200000000|3.657|13,002|-8.94%|27|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||933550000
2023-02-04 07:16:14|05927|6919|AS NSTEc|492.33M|492330000|24.65|23,660|-33.11%|28|2023-04-20|15/03/2023|||||2023-01-26|15/12/2022|-1.58||71310000|31000000
2023-02-04 07:16:22|05928|1010887|ST BOOZT||||||25|2023-05-18|15/03/2023||0.00||1540000000|2023-02-10|15/12/2022||1.79||2360000000
2023-02-04 07:16:25|05929|28560|LON CRW|509.48M|509480000|1,455.0|80,124|-24.81%|13|2023-03-13|15/12/2022|||||2022-09-19|15/06/2022||||
2023-02-04 07:16:27|05930|28050|LON PCTN|441.63M|441630000|80.90|461,372|-20.37%|15|2023-05-24|15/03/2023|||||2022-11-08|15/09/2022|-0.02||25070000|
2023-02-04 07:16:30|05931|29878|BIT MARR|805.69M|805690000|12.16|61,346|-33.62%|37|2023-03-14|15/12/2022|||||2022-11-14|15/09/2022|0.21||620850000|620780000
2023-02-04 07:16:33|05932|28494|LON ALAPH|341.49M|341490000|63.30|4,783,832|-40.06%|18|2022-09-19|15/06/2022|0.02|2.54|78770000|80700000|2022-03-22|15/12/2021|-0|2.90|84580000|85800000
2023-02-04 07:16:45|05933|28641|LON RSTP|462.8M|462800000|340.00|228,097|-27.43%|19|2023-03-15|15/12/2022|||||2022-11-22|15/09/2022||||
2023-02-04 07:16:48|05934|26066|ST CEVI|6.14B|6140000000|257.00|25,557|-23.47%|28|2023-02-07|15/12/2022||1.54||186800000|2022-10-26|15/09/2022|0.4177|0.4177|141010000|141010000
2023-02-04 07:16:51|05935|6915|AS BAMN|644.69M|644690000|2.362|893,600|-24.97%|31|2023-02-16|15/12/2022||||1650000000|2022-11-03|15/09/2022|||1590000000|1640000000
2023-02-04 07:16:55|05936|989867|ST 0KIZ|16.71B|16710000000|251.80|5,793|74.14%|27|2023-04-26|15/03/2023|||||2023-02-10|15/12/2022||5.53||2880000000
2023-02-04 07:16:58|05937|993187|ST SAGAd|12.5B|12500000000|28.2500|248,173|-9.16%|22|2022-10-27|15/09/2022|1.58||938000000||2022-07-14|15/06/2022|0.36||902000000|
2023-02-04 07:17:02|05938|26405|HE WITH|263.71M|263710000|1.513|501,892|-12.29%|32|2023-04-20|15/03/2023||-0.0276||36380000|2023-02-09|15/12/2022||-0.0383||36670000
2023-02-04 07:17:06|05939|989788|EPA 0HV8|2.38B|2380000000|95.25|669|-19.21%|21|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 07:17:08|05940|6601|LON HFD|463.64M|463640000|213.40|868,707|-32.25%|0||
2023-02-04 07:17:14|05941|28486|LON AVON|303.23M|303230000|1,008.0|43,446|-11.58%|19|2023-05-22|15/03/2023|||||2022-12-13|15/09/2022||38.26||116780000
2023-02-04 07:17:17|05942|1017270|ST SEDANA|2.28B|2280000000|23.06|253,866|-69.13%|25|2023-04-27|15/03/2023||-0.23|||2023-02-16|15/12/2022||-0.15||30000000
2023-02-04 07:17:20|05943|968983|LON WJG|283.82M|283820000|112.00|1,090,416|-57.74%|14|2023-01-25|15/09/2022|0.1||214100000||2022-05-17|15/03/2022|-0.05||193000000|
2023-02-04 07:17:23|05944|949086|LON ESP|535.72M|535720000|88.80|866,727|-3.48%|15|2023-03-01|15/12/2022|||||2022-08-10|15/06/2022|0.12||35630000|
2023-02-04 07:17:26|05945|1135895|CSE 0A1R|15.4B|15400000000|354.90|11,026|34.89%|4|2020-02-05|15/12/2019||-5.36||1950000000|2019-11-27|15/09/2019|-3.5|-5.64|1980000000|1850000000
2023-02-04 07:17:29|05946|940860|LON FDEV|195.12M|195120000|499.00|181,090|-63.58%|15|2023-01-19|15/11/2022|0.17||57120000||2022-09-06|15/05/2022|0.28||64920000|
2023-02-04 07:17:34|05947|1031111|OL SPOLS|13.32B|13320000000|115.20|53,903|-24.41%|25|2023-04-28|15/03/2023||3.7|||2023-02-10|15/12/2022||3.33||1240000000
2023-02-04 07:17:37|05948|989813|IR 0QT8|618.55M|618550000|1.172|125,371|-29.23%|22|2023-02-24|15/12/2022||0.044|||2022-11-30|15/09/2022||||
2023-02-04 07:17:41|05949|989898|OL 0JXF|12.09B|12090000000|146.30|6,530|14.12%|27|2023-04-28|15/03/2023||1.63|||2023-02-01|15/12/2022|7.55|3.49|1280000000|856500000
2023-02-04 07:17:43|05950|1057033|LON SUMO|869.93M|869930000|512.00|1,203,235|0%|12|2022-03-29|15/12/2021||10.00||40000000|2021-09-29|15/06/2021|0.02||50410000|
2023-02-04 07:17:46|05951|989897|EBR 0MTK|542.18M|542180000|23.80|5,770|-10.69%|21|2023-02-14|15/12/2022|||||2022-11-07|15/09/2022||||
2023-02-04 07:17:49|05952|28261|LON DOTD||||||15|2023-03-01|15/12/2022|||||2022-11-16|15/06/2022|0.02|1.50|31920000|32100000
2023-02-04 07:17:54|05953|989722|OL 0DTI|11.99B|11990000000|277.25|1,416|-14.89%|22|2023-05-05|15/03/2023||16||4760000000|2023-02-17|15/12/2022||12.6||3350000000
2023-02-04 07:17:59|05954|948959|BME 0Q8P|1.14B|1140000000|2.16|33,651|-4.85%|27|2023-05-04|15/03/2023||0.05||1040000000|2023-02-28|15/12/2022||0.0579||1130000000
2023-02-04 07:18:07|05955|989933|ST 0RD7|7.6B|7600000000|39.79|82,887|-7.16%|27|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||1.01||5310000000
2023-02-04 07:18:11|05956|586|HE YIT|582.44M|582440000|2.78|315,737|-37.39%|38|2023-05-03|15/03/2023||0.0556||445220000|2023-02-10|15/12/2022||0.0983||835550000
2023-02-04 07:18:13|05957|943188|LON ERGO|658.94M|658940000|1,292.00|81,306|17.45%|14|2022-09-26|15/06/2022|0.14||69920000||2022-03-29|15/12/2021|0.12||62540000|
2023-02-04 07:18:17|05958|955674|ST IVSO|8.64B|8640000000|192.40|46,844|55.54%|28|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022||0.7533||244170000
2023-02-04 07:18:19|05959|989761|CSE 0HDP|12.83B|12830000000|386.20|14,759|151.6%|0||
2023-02-04 07:18:22|05960|948973|HE 0QFC||||||27|2023-04-27|15/03/2023||0.06||547000000|2023-02-09|15/12/2022||0.1367||629830000
2023-02-04 07:18:26|05961|989845|ST 0HDJ|6.73B|6730000000|120.20|12,907|-13.62%|26|2023-02-15|15/12/2022||||3750000000|2022-11-02|15/09/2022|||3660000000|3530000000
2023-02-04 07:18:29|05962|948793|BIT 0NE1|1.78B|1780000000|1.209|122,865|0%|21|2021-11-09|15/09/2021||0.02|605500000|536350000|2021-09-16|15/06/2021||0.06|514000000|631000000
2023-02-04 07:18:32|05963|948986|ST 0A37|12.27B|12270000000|89.46|6,325|81.61%|17|2022-07-21|15/06/2022||1.45||1690000000|2022-04-28|15/03/2022||1.42||1650000000
2023-02-04 07:18:36|05964|6700|||||||19|2022-10-19|15/09/2022|||||2022-09-07|15/06/2022||||
2023-02-04 07:18:39|05965|28232|LON FDPF|419.65M|419650000|1,500.0|56,827|-2.6%|16|2023-05-08|15/02/2023||33.60|||2022-10-18|15/08/2022|0.03||147400000|
2023-02-04 07:18:44|05966|1090524|LON ARB|78.84M|78840000|16.00|12,475,419|-78.08%|14|2023-05-17|15/03/2023||-0.0189||16680000|2023-04-19|15/12/2022||-0.0184||13630000
2023-02-04 07:19:48|05967|6838|LON STEMS|580.44M|580440000|435.50|150,279|-10.48%|12|2023-01-30|15/11/2022|0.16||867200000||2022-09-20|15/08/2022||||
2023-02-04 07:19:51|05968|6763|LON HLCL|471.22M|471220000|381.00|77,063|-9.5%|16|2023-05-22|15/03/2023|||||2022-11-22|15/09/2022|0.14||20180000|
2023-02-04 07:19:54|05969|26009|BS NOBI|3.17B|3170000000|19.13|315,909|-59.28%|32|2023-04-27|15/03/2023||0.545||3740000000|2023-02-09|15/12/2022||-0.1225||3800000000
2023-02-04 07:19:58|05970|958973|ST STORYb|4.43B|4430000000|57.42|319,691|-58.74%|25|2023-05-03|15/03/2023||0.0711||815000000|2023-02-16|15/12/2022||-0.119||852120000
2023-02-04 07:20:05|05971|26097|ST FINGb|1.43B|1430000000|3.43|9,884,996|-79.07%|28|2023-04-25|15/03/2023||0.2097||669720000|2023-01-26|15/12/2022|-1.48|0.10|190300000|414170000
2023-02-04 07:20:12|05972|964907|ETR STOG_p|1.03B|1030000000|159.60|1,962|-27.78%|28|2023-04-28|15/12/2022|||||2022-11-18|15/09/2022||||
2023-02-04 07:20:16|05973|948980|ELI 0QIM|525.51M|525510000|3.67|38,724|-16.59%|27|2023-05-04|15/03/2023||0.09||226000000|2023-03-16|15/12/2022||0.09||244000000
2023-02-04 07:20:19|05974|32421|LON VLX|411.01M|411010000|260.00|377,751|-10.34%|24|2023-03-01|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-04 07:20:22|05975|1163795|OL FLNG|1.64B|1640000000|30.58|548,107|45.34%|27|2023-05-31|15/03/2023||0.6667||88660000|2023-02-14|15/12/2022||0.8247||95250000
2023-02-04 07:20:25|05976|948751|ELI 0ML0|1.79B|1790000000|0.94|212,678|-7.84%|22|2023-03-16|15/12/2022||0.03||2200000000|2022-11-09|15/09/2022|0.05|0.03|1840000000|1980000000
2023-02-04 07:20:26|05977|1072992|OL ELMRA|1.63B|1630000000|15.03|572,530|-60.03%|0||
2023-02-04 07:20:33|05978|989941|AS 0MKM|715.56M|715560000|16.22|8,072|-29.32%|24|2023-04-20|15/03/2023|||||2023-02-02|15/12/2022||||672000000
2023-02-04 07:20:36|05979|994298|ST CREADa|13.38B|13380000000|98.85|109,075|-18.31%|24|2023-01-26|15/12/2022|6.17||891000000||2022-10-13|15/09/2022|-4.1||-607000000|
2023-02-04 07:20:44|05980|28057|LON JSG|505.56M|505560000|115.40|904,834|-24.48%|17|2023-03-06|15/12/2022||||95500000|2022-08-30|15/06/2022|0.01||176200000|84000000
2023-02-04 07:20:51|05981|968997|ST GARO|5.33B|5330000000|106.50|41,478|-39.69%|26|2023-02-23|15/12/2022||0.4267||374220000|2022-11-11|15/09/2022|0.53|0.3533|317000000|317000000
2023-02-04 07:20:54|05982|989871|ST 0R8O|9.33B|9330000000|108.00|578|-0.18%|23|2022-07-01|15/05/2022||0.63||2810000000|2022-04-27|15/02/2022||4.79||3050000000
2023-02-04 07:20:57|05983|976471|BME DOMI|611.43M|611430000|4.000|98,308|-8.05%|25|2023-02-23|15/12/2022|||||2022-10-26|15/09/2022|||269300000|268700000
2023-02-04 07:21:01|05984|15212|EBR ECONB|533.41M|533410000|2.875|35,115|-18.44%|32|2023-02-23|15/12/2022|||||2022-10-14|15/09/2022|||585000000|
2023-02-04 07:21:07|05985|1173162|LON WIX||||||5|2022-09-15|15/06/2022|0.11||822300000||2022-03-25|15/12/2021|0.1||722900000|
2023-02-04 07:21:10|05986|949736|OL AKSOA|18.72B|18720000000|38.34|1,139,025|60.62%|33|2023-05-04|15/03/2023||0.5405||10910000000|2023-02-08|15/12/2022||0.7004||11850000000
2023-02-04 07:21:14|05987|1006174|BME GEST|2.43B|2430000000|4.22|462,230|1.78%|25|2023-02-27|15/12/2022||0.11||2750000000|2022-11-06|15/09/2022|0.11|0.1236|2830000000|2620000000
2023-02-04 07:21:16|05988|989800|OL 0GW8|9.43B|9430000000|84.20|47,576|-12.56%|27|2023-05-12|15/03/2023||1.23||1120000000|2023-02-16|15/12/2022||0.9343||1400000000
2023-02-04 07:21:20|05989|989843|CSE 0QFA|2.95B|2950000000|78.55|6,877|-32.28%|27|2023-05-31|15/03/2023||4.2||979000000|2023-02-08|15/12/2022||2.73||1420000000
2023-02-04 07:21:23|05990|989769|SIX 0QJX|2.61B|2610000000|8.48|23,175|17.61%|0||
2023-02-04 07:21:26|05991|958836|LON OTB|288.69M|288690000|173.60|980,876|-39.41%|15|2023-05-22|15/03/2023|||||2022-12-08|15/09/2022|0.063||144300000|
2023-02-04 07:21:29|05992|989762|VIE 0E64|971.48M|971480000|99.75|3,516|13.35%|26|2023-02-16|15/12/2022||0.93|||2022-11-17|15/09/2022|0.81|0.81|378850000|
2023-02-04 07:21:34|05993|948850|BIT 0NV4|1.22B|1220000000|36.74|1,570|-23.43%|26|2023-03-13|15/12/2022||||261000000|2022-11-10|15/09/2022|||257200000|257270000
2023-02-04 07:21:36|05994|989888|VIE 0MJ1|1.08B|1080000000|28.35|2,400|-7.35%|27|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||545200000
2023-02-04 07:21:40|05995|948717|EPA 0MGL|1.87B|1870000000|14.79|68,319|-14.85%|27|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-04 07:21:43|05996|985183|ST ACADE|5.58B|5580000000|53.00|165,679|-3.64%|27|2023-05-05|15/03/2023||1.79||4070000000|2023-02-02|15/12/2022|1.46|1.38|4040000000|4000000000
2023-02-04 07:21:46|05997|940911|LON CREI|410.34M|410340000|93.20|384,743|-12.9%|20|2023-04-25|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 07:21:49|05998|1122210|BS SASDF|331.68M|331680000|0.07|54,990|-41.67%|0||
2023-02-04 07:21:52|05999|948988|EBR 0QVQ|597.53M|597530000|7.46|50,959|4.04%|26|2023-03-01|15/12/2022||||533500000|2022-11-10|15/09/2022|||638100000|512300000
2023-02-04 07:21:55|06000|989720|ST 0RHA|2.99B|2990000000|27.97|65,093|-65.1%|27|2023-04-27|15/03/2023||||3350000000|2023-02-02|15/12/2022|2.49|3.92|6160000000|5600000000
2023-02-04 07:22:03|06001|431|ELI NVGR|2.32B|2320000000|3.26|1,188,018|-1.27%|37|2023-05-10|15/03/2023||0.1418||635000000|2023-02-16|15/12/2022||0.1134||688000000
2023-02-04 07:22:06|06002|28039|LON POLR||||||14|2022-11-21|15/09/2022|0.17|29.05|89720000|106300000|2022-06-27|15/03/2022|0.28|29.20|122700000|
2023-02-04 07:22:09|06003|6904|AS TOM2|930.18M|930180000|7.26|377,752|-11.03%|39|2023-04-14|15/03/2023|||||2023-02-06|15/12/2022||0.2101||119000000
2023-02-04 07:22:13|06004|6922|AS WEHA|567.87M|567870000|14.18|68,665|-0.91%|36|2023-04-21|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 07:22:16|06005|52769|OL DTNOF|1.23B|1230000000|1.2000|2,385|-5.51%|27|2023-05-11|15/03/2023||0.095||303600000|2023-02-09|15/12/2022||0.1003||307430000
2023-02-04 07:22:19|06006|989825|EPA 0F07|573.93M|573930000|27.62|5,228|-17.97%|26|2023-04-13|15/02/2023|||||2023-01-30|15/11/2022|||429100000|
2023-02-04 07:22:22|06007|15272|EBR TESB|2.75B|2750000000|32.45|18,529|-7.42%|33|2023-03-23|15/12/2022||||1023000000|2022-11-17|15/09/2022||||
2023-02-04 07:22:25|06008|6884|LON WINEW|96.69M|96690000|130.50|415,293|-72.29%|22|2022-12-07|15/09/2022|-0.01||165800000||2022-06-23|15/03/2022|0.02||190900000|
2023-02-04 07:22:29|06009|6940|AS PHAR|8.2B|8200000000|1.252|6,754,601|49.05%|32|2023-03-15|15/12/2022||||58970000|2022-10-27|15/09/2022||0.01||53040000
2023-02-04 07:22:32|06010|989674|EPA 0OK7|1.49B|1490000000|48.90|17,010.16|0.6%|22|2022-05-05|15/03/2022|||||2022-03-10|15/12/2021|||412000000|
2023-02-04 07:22:34|06011|1081633|ST BETCO|9.3B|9300000000|170.90|38,996|-7.62%|17|2023-02-22|15/12/2022||0.395||81100000|2022-11-17|15/09/2022|0.15|0.2|59700000|59700000
2023-02-04 07:22:38|06012|989912|ST 0RFP|5.78B|5780000000|28.54|20,663|-26.97%|27|2023-04-26|15/03/2023||0.8353||754000000|2023-02-07|15/12/2022||1.1||826860000
2023-02-04 07:22:41|06013|1006175|ST AMBEA|3.78B|3780000000|39.96|364,635|-23.96%|25|2023-02-09|15/12/2022||0.9733||3150000000|2022-11-03|15/09/2022|2.04|2.06|3190000000|3170000000
2023-02-04 07:22:44|06014|989733|ST 0RD1||||||27|2023-05-10|15/03/2023||0.6155||665300000|2023-02-14|15/12/2022||0.2946||269300000
2023-02-04 07:22:48|06015|26164|ST ORES|5.88B|5880000000|132.20|18,117|-5.3%|32|2023-04-12|15/03/2023|||||2023-01-30|15/12/2022|-0.48||-36100000|
2023-02-04 07:22:50|06016|958925|ST KAMBI|6.21B|6210000000|202.90|117,131|-9.42%|22|2023-04-26|15/03/2023|||||2023-02-22|15/12/2022||0.42||59230000
2023-02-04 07:22:53|06017|1129422|ST CLOEF|597.33M|597330000|1.00|5,100|-62.96%|0||
2023-02-04 07:23:00|06018|1024871|BIT DOVA|611.43M|611430000|7.750|100,109|0.78%|24|2023-02-23|15/12/2022|||||2022-11-10|15/09/2022|0.22||148150000|150200000
2023-02-04 07:23:06|06019|989918|BIT 0R40|1.41B|1410000000|5.25|3,117|4.37%|26|2023-03-16|15/12/2022||||57700000|2022-11-10|15/09/2022|||63200000|61250000
2023-02-04 07:23:09|06020|960687|LON RGLR|310.99M|310990000|60.00|1,020,212|-33.41%|20|2023-03-28|15/12/2022|||||2022-11-10|15/09/2022||||
2023-02-04 07:23:12|06021|1170132|LON MOONM|380.09M|380090000|132.00|1,902,140|-57.77%|6|2022-12-07|15/10/2022|0.02||142800000||2022-06-29|15/04/2022|0.05||161700000|
2023-02-04 07:23:17|06022|964903|ETR ST5G|699.95M|699950000|49.70|13,237|-47.3%|23|2023-03-01|15/12/2022|||||2022-10-18|15/09/2022|||111400000|111400000
2023-02-04 07:23:21|06023|948496|HE 0A0F|1.18B|1180000000|7.42|43,746|0%|26|2023-02-16|15/12/2022||0.0927||68160000|2022-11-10|15/09/2022|0.132|0.1496|75600000|75600000
2023-02-04 07:23:24|06024|999061|BME HOME|720.41M|720410000|9.68|27,449|-11.84%|22|2023-02-22|15/12/2022|||||2022-11-07|15/09/2022|0.17|0.17|116800000|116600000
2023-02-04 07:23:26|06025|989909|OL 0FS8|6.93B|6930000000|16.48|98,007|9.43%|0||
2023-02-04 07:23:29|06026|989680|CSE 0DJI|19.82B|19820000000|12.88|86,958|3.45%|26|2023-02-09|15/12/2022||0.17|||2022-11-09|15/09/2022|0.11|0.115||
2023-02-04 07:23:31|06027|7298|LON SQZ|668.08M|668080000|245.00|1,479,002|0%|17|2023-04-12|15/12/2022|||||2022-11-16|15/09/2022||||
2023-02-04 07:23:35|06028|26083|ST DUNI|4.28B|4280000000|91.00|24,947|-15.9%|29|2023-04-27|15/03/2023|||||2023-02-14|15/12/2022||2.86||2030000000
2023-02-04 07:23:38|06029|989681|ELI 0DJV|953.86M|953860000|4.66|144,670|-16.93%|25|2023-06-01|15/03/2023||0.24||289000000|2023-03-16|15/12/2022||0.26||300000000
2023-02-04 07:23:42|06030|940869|LON AO|370.39M|370390000|64.35|1,110,119|-34.5%|15|2022-11-22|15/09/2022|-0.02||546300000|792000000|2022-06-15|15/03/2022|-0.05||797700000|459500000
2023-02-04 07:23:49|06031|961119|ST TBIIF|236.9M|236900000|2|3,976|-50%|0||
2023-02-04 07:23:52|06032|989738|BIT 0HY2|1.14B|1140000000|7.34|629|-7.67%|26|2023-02-08|15/12/2022|||||2022-11-29|15/09/2022|||466330000|406170000
2023-02-04 07:23:55|06033|985139|ST PDXI|20B|20000000000|189.250|85,181|-2.4%|25|2023-04-28|15/03/2023||1.72||514000000|2023-02-07|15/12/2022||1.84||575860000
2023-02-04 07:23:58|06034|1169494|OL AKH|9.9B|9900000000|15.29|705,603|-17.25%|8|2023-02-16|15/12/2022|||||2022-11-02|15/09/2022||||
2023-02-04 07:24:01|06035|27828|LON EUA|113.29M|113290000|4.00|6,412,173|-81.31%|14|2022-09-28|15/06/2022|||101800||2022-06-29|15/12/2021|-0||1910000|
2023-02-04 07:24:04|06036|26402|HE FIA1S|751.34M|751340000|0.534|1,924,332|-18.12%|35|2023-04-27|15/03/2023||-0.0718||637890000|2023-02-17|15/12/2022||-0.0233||673640000
2023-02-04 07:24:07|06037|28134|LON CAML|521.58M|521580000|287.00|272,743|27.56%|17|2023-03-27|15/12/2022||0.21|||2022-09-13|15/06/2022||0.25||
2023-02-04 07:24:11|06038|1056288|VIE SBOE|1.02B|1020000000|65.3000|335|69.61%|26|2023-03-16|15/12/2022||||122000000|2022-11-24|15/09/2022|||138500000|
2023-02-04 07:24:14|06039|1010692|HE KAMUX|190.06M|190060000|4.746|274,941|-56.82%|25|2023-05-12|15/03/2023||0.07||226700000|2023-03-03|15/12/2022||0.0465||232160000
2023-02-04 07:24:17|06040|989768|BME 0QS9|659.6M|659600000|5.41|7,497|-33.62%|24|2023-02-24|15/12/2022||-0.03||115300000|2022-11-15|15/09/2022|0.00|0.00|157300000|135950000
2023-02-04 07:24:21|06041|532|EBR AGFB|455.17M|455170000|2.92|125,760|-21.72%|31|2023-03-08|15/12/2022||0.03||506000000|2022-11-09|15/09/2022|-0.12|-0.03|474000000|471900000
2023-02-04 07:24:26|06042|27740|LON OGN|479.13M|479130000|4.25|39,846|13.33%|31|2023-03-07|15/01/2023|||||2022-11-22|15/10/2022|||716000000|716000000
2023-02-04 07:24:29|06043|1167757|OL MWTR|5.3B|5300000000|17.82|1,658,468|-22.89%|9|2023-02-28|15/12/2022||-0.018||113400000|2022-11-30|15/09/2022|0.00|-0.026|109020000|111310000
2023-02-04 07:24:33|06044|29870|BIT JUVE|754.71M|754710000|0.2988|10,943,763|-18.85%|28|2023-02-24|15/12/2022|||||2022-11-11|15/09/2022||||
2023-02-04 07:24:37|06045|989893|BIT 0FM1|1.29B|1290000000|3.659|20,825|29.48%|26|2023-03-02|15/12/2022||0.04||411000000|2022-10-28|15/09/2022|0.07|0.05|574000000|484400000
2023-02-04 07:24:48|06046|14161|BIT SRS|1.4B|1400000000|1.466|7,181,520|174.53%|38|2023-05-15|15/03/2023||-0.0047||2280000000|2023-03-13|15/12/2022||-0.0005||2280000000
2023-02-04 07:24:51|06047|1116048|ST SBBd|35.4B|35400000000|21.98|930,937|-27.55%|20|2022-10-27|15/09/2022|-1.37||1890000000||2022-07-14|15/06/2022|-1.83||1880000000|
2023-02-04 07:24:54|06048|989726|BIT 0DUK|420.08M|420080000|15.45|1,726|-32.39%|25|2023-03-14|15/12/2022|||||2022-10-28|15/09/2022|||194300000|
2023-02-04 07:24:57|06049|1167617|ST RENEW|2.88B|2880000000|102.10|181,111|-42.25%|15|2023-05-03|15/03/2023||||60000000|2023-02-15|15/12/2022||-1.39||3000000
2023-02-04 07:25:05|06050|989700|ST 0RCY|4.35B|4350000000|27.03|29,813|-18.66%|26|2023-02-10|15/12/2022||0.075||3700000000|2022-10-26|15/09/2022|0.74|0.66|3680000000|3570000000
2023-02-04 07:25:14|06051|29964|BIT ZV|1.4B|1400000000|15.860|59,006|9.08%|31|2023-04-27|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 07:25:17|06052|26307|CSE NTGNT||||||30|2023-03-09|15/12/2022||4.44||2520000000|2022-11-07|15/09/2022|6.49|5.37|2820000000|2820000000
2023-02-04 07:25:20|06053|964562|ETR ADNGk|987.26M|987260000|151.80|5,257|-17.68%|27|2023-03-30|15/12/2022||||207000000|2022-11-14|15/09/2022|2||241400000|
2023-02-04 07:25:23|06054|963706|LON CMCX|671.38M|671380000|241.00|263,562|4.78%|15|2023-06-07|15/03/2023||9.00||145900000|2022-11-16|15/09/2022|0.1||153500000|161680000
2023-02-04 07:25:25|06055|1097842|LON RENX|185.79M|185790000|110.00|63,467|-77.55%|10|2023-03-29|15/12/2022||-0.0683||1300000|2022-11-30|15/09/2022|-0.16|-0.0595|969000|1100000
2023-02-04 07:25:28|06056|32250|BME MVC|1.03B|1030000000|6.790|50,265|3.66%|24|2023-03-03|15/12/2022|||||2022-10-27|15/09/2022|0.03||105200000|106050000
2023-02-04 07:25:31|06057|52767|OL HXGCF|726.17M|726170000|3.6000|1,264|9.76%|0||
2023-02-04 07:25:34|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
2023-02-04 07:25:38|06059|985180|F M8G|261.17M|261170000|1.630|149,491|-53.16%|25|2023-05-31|15/03/2023||0.0312|||2023-02-28|15/12/2022||0.0576||95920000
2023-02-04 07:25:46|06060|954906|ST ALIG|4.59B|4590000000|85.10|31,311|-20.47%|27|2023-04-26|15/03/2023|||||2023-02-24|15/12/2022||2.36||1190000000
2023-02-04 07:25:49|06061|28201|LON JDG|541.43M|541430000|8,700.0|7,848|14.93%|15|2023-03-21|15/12/2022|||||2022-09-22|15/06/2022|0.44||46370000|
2023-02-04 07:25:53|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
2023-02-04 07:26:00|06063|989900|BIT 0NFS|366.84M|366840000|7.47|1,378|-36.59%|24|2023-02-15|15/12/2022|||||2022-11-10|15/09/2022|||1040000000|1040000000
2023-02-04 07:26:08|06064|18938|BIT CIRI|483.45M|483450000|0.4445|463,760|4.34%|26|2023-04-21|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-04 07:26:11|06065|1155961|BIT SNL|1.31B|1310000000|41.20|21,833|12.11%|17|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.57||197000000|197000000
2023-02-04 07:26:19|06066|955682|EBR MITRA|173.05M|173050000|3.15|237,017|-84.25%|15|2022-09-23|15/03/2022|||||2022-09-23|15/06/2022|-0.69||11360000|
2023-02-04 07:26:22|06067|1155850|ST KFASTb|6.28B|6280000000|30.06|251,858|-57.48%|18|2023-02-16|15/12/2022||0.19||107500000|2022-11-10|15/09/2022|0.54|0.22|102000000|100500000
2023-02-04 07:26:26|06068|948739|BME 0MJT|783.62M|783620000|3.48|40,181|-0.57%|27|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.1251||
2023-02-04 07:26:29|06069|940856|LON ABDP|422.08M|422080000|1,835.0|30,998|23.15%|15|2023-04-25|15/02/2023|||||2022-11-23|15/08/2022|0.09||42480000|
2023-02-04 07:26:32|06070|26094|ST FAG|8.72B|8720000000|49.4|58,974|-15.56%|29|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||0.93||2061000000
2023-02-04 07:26:35|06071|26248|CSE CBRAIN|3.17B|3170000000|161.80|34,178|-22.58%|14|2022-08-25|15/06/2022|0.95||95010000||2022-02-24|15/12/2021|0.91||79560000|
2023-02-04 07:26:38|06072|14104|LON IQE||||||29|2023-03-21|15/12/2022||-0.30||69800000|2022-11-23|15/09/2022||||
2023-02-04 07:26:46|06073|1052370|ST BIOAb||||||25|2023-04-27|15/03/2023||-0.50||3740000|2023-02-06|15/12/2022||-0.70||5000000
2023-02-04 07:26:53|06074|989775|BME 0K96|740.61M|740610000|3.06|148,626|26.97%|27|2023-04-25|15/03/2023|||||2023-02-28|15/12/2022||0.1033||222000000
2023-02-04 07:26:56|06075|942332|LON KAPE|1.09B|1090000000|257.00|464,479|-31.47%|12|2023-03-20|15/12/2022||0.24||309000000|2022-09-19|15/06/2022||||
2023-02-04 07:27:01|06076|942376|LON SAGA|249.29M|249290000|178.40|550,836|-39.11%|16|2023-03-21|15/01/2023|||||2022-09-20|15/07/2022|-1.89||258300000|
2023-02-04 07:27:05|06077|26385|HE BAS1V|579.69M|579690000|40.10|9,618|51.32%|33|2023-04-20|15/03/2023|||||2023-02-06|15/12/2022||0.00||40500000
2023-02-04 07:27:11|06078|49841|OL BWLPG|11B|11000000000|82.90|288,996|75.64%|35|2023-05-30|15/03/2023||0.3463||123740000|2023-02-27|15/12/2022||0.723||186140000
2023-02-04 07:27:14|06079|997807|BME CASHP|1.14B|1140000000|0.762|400,945|14.24%|26|2023-05-04|15/03/2023||0.01||449650000|2023-03-02|15/12/2022||0.00||531500000
2023-02-04 07:27:17|06080|989943|VIE 0G29|472.16M|472160000|22.95|2,230|-16.39%|26|2023-03-22|15/12/2022||||234500000|2022-11-16|15/09/2022||||264100000
2023-02-04 07:27:21|06081|7284|LON NUM|232.45M|232450000|218.50|238,989|-28.83%|17|2023-05-04|15/03/2023|||||2022-12-08|15/09/2022|-0.03||68200000|69980000
2023-02-04 07:27:28|06082|989993|OL 0N0B|37.16B|37160000000|88.05|12,245|71.3%|0||
2023-02-04 07:27:31|06083|1153071|AS CMCOM|365.11M|365110000|13.30|39,142|-43.04%|16|2023-04-19|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 07:27:34|06084|958918|ST HNSA|3.11B|3110000000|59.05|332,143|-7.45%|27|2023-04-20|15/03/2023||-3.56||26350000|2023-02-02|15/12/2022|-3.19|-2.07|30800000|33350000
2023-02-04 07:27:42|06085|948747|BME 0MKT|571.8M|571800000|10.66|13,231|32.75%|26|2023-02-28|15/12/2022|||||2022-11-25|15/09/2022|0.37|0.2933|1160000000|1060000000
2023-02-04 07:27:45|06086|989785|BIT 0QWN|1.05B|1050000000|0.62|145,660|10.71%|26|2023-03-29|15/12/2022|||||2022-11-07|15/09/2022|||1790000000|1790000000
2023-02-04 07:27:49|06087|19717|EPA ALCLS|110.08M|110080000|2.38|164,946|-54.75%|31|2023-05-09|15/03/2023||-0.6494||3450000|2023-03-07|15/12/2022||-0.5738||18350000
2023-02-04 07:27:52|06088|1115207|ST LIMET|3.24B|3240000000|245.00|17,303|-18.71%|22|2023-02-15|15/12/2022||1.33||132700000|2022-10-20|15/09/2022|1.1|1.1|111950000|111940000
2023-02-04 07:27:55|06089|1155593|OL ASA|1.11B|1110000000|9.53|483,709|-74.88%|21|2023-05-31|15/03/2023||-0.4539|||2023-04-20|15/12/2022||-0.7025||120400000
2023-02-04 07:27:58|06090|1167070|OL LINK|2.28B|2280000000|9.730|880,584|-28.27%|15|2023-05-09|15/03/2023||0.14||1280000000|2023-02-23|15/12/2022||0.1967||1440000000
2023-02-04 07:28:00|06091|28455|LON AVCT|421.46M|421460000|161.10|1,983,629|74.22%|23|2023-04-04|15/07/2022|||||2022-09-29|15/06/2022|-0.04||5520000|
2023-02-04 07:28:05|06092|29858|BIT IF|819.01M|819010000|15.72|148,265|-14.33%|36|2023-02-09|15/12/2022|||||2022-11-09|15/09/2022|0.62||164740000|157000000
2023-02-04 07:28:08|06093|33698|EBR IBABb|535.82M|535820000|16.42|2,866|-5.14%|23|2023-03-23|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 07:28:11|06094|955882|BME GREG|989.53M|989530000|32.980|53,244|36%|21|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.13||27000000|27000000
2023-02-04 07:28:15|06095|25674|LON YNGa|611.22M|611220000|1,050.00|21,197|-30%|19|2023-05-17|15/03/2023|||||2022-11-10|15/09/2022|0.33||186500000|
2023-02-04 07:28:19|06096|1096236|LON FCH||||||12|2023-03-08|15/12/2022||-1.75||65500000|2022-09-07|15/06/2022|0.02||82000000|
2023-02-04 07:28:22|06097|992769|LON LUCEL|222.45M|222450000|144.40|395,663|-52.42%|15|2023-03-20|15/12/2022|||||2022-09-05|15/06/2022|0.03||106400000|
2023-02-04 07:28:26|06098|954921|HE TNOM|389.63M|389630000|8.70|26,671|-11.22%|26|2023-04-20|15/03/2023||0.08||31380000|2023-01-31|15/12/2022|0.04|0.0524|26300000|27570000
2023-02-04 07:28:33|06099|1156935|OL QFUEL|1.01B|1010000000|6.79|618,678|-69%|20|2023-05-12|15/03/2023||-0.35||26000000|2023-02-22|15/12/2022||-0.2767||15000000
2023-02-04 07:28:36|06100|1117820|F NB2|263.64M|263640000|10.6500|54,978|-80.24%|6|2021-11-16|15/12/2020|-3.75||14900000||2021-11-16|15/12/2019|-0.73||8640000|
2023-02-04 07:28:39|06101|989690|BIT 0DME||||||26|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|||38600000|38600000
2023-02-04 07:28:43|06102|100242|BME LRES|396.17M|396170000|4.70|46,633|-8.11%|26|2023-02-27|15/12/2022|||||2022-11-18|15/09/2022|0.16||21650000|22000000
2023-02-04 07:28:47|06103|989744|ST 0GQE|4.5B|4500000000|71.62|34,496|-35.13%|26|2023-03-08|15/01/2023||3.49||2970000000|2022-12-07|15/10/2022|1.15|1.46|2250000000|2240000000
2023-02-04 07:28:52|06104|1167214|BME SOLPW|465.14M|465140000|5.60|276,269|9.59%|11|2023-02-23|15/12/2022|||||2022-12-07|15/09/2022|0.16||156500000|170250000
2023-02-04 07:28:55|06105|102929|BIT CERV|1.98B|1980000000|10.21|22,600|0.39%|25|2022-05-10|15/03/2022|||||2022-02-09|15/12/2021||||
2023-02-04 07:28:57|06106|1161148|OL PEXIP|1.27B|1270000000|14.72|463,617|-58.49%|17|2023-05-04|15/03/2023||0.0775|||2023-02-14|15/12/2022||0.05||313000000
2023-02-04 07:29:00|06107|978741|LON HOTC|306.22M|306220000|222.50|345,148|-51.79%|16|2023-02-28|15/12/2022|||||2022-12-02|15/06/2022|-0.21||83200000|
2023-02-04 07:29:06|06108|949751|ST BACTIb|3.5B|3500000000|101.00|14,782|-30.06%|27|2023-04-27|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 07:29:12|06109|1050740|HE ROVIO|580.79M|580790000|7.63|171,345|11.88%|25|2023-04-28|15/03/2023||0.06||80950000|2023-02-09|15/12/2022||0.07||78620000
2023-02-04 07:29:14|06110|989945|OL 0OHK|14.88B|14880000000|279.75|2,160|81.66%|0||
2023-02-04 07:29:17|06111|1010890|HE REMEDY|297.89M|297890000|22.100|17,595|-37.92%|19|2023-04-26|15/03/2023||-0.0399||10850000|2023-02-10|15/12/2022||0.0962||13500000
2023-02-04 07:29:20|06112|6894|AS VASN|375.63M|375630000|21.85|11,110|-13.81%|28|2023-02-16|15/12/2022|||||2022-10-26|15/09/2022||||
2023-02-04 07:29:25|06113|6988|BIT BMPS|3.14B|3140000000|2.490|9,147,088|-87.4%|38|2023-02-07|15/12/2022||0.0787||786000000|2022-11-10|15/09/2022|-8.05|0.2084|726000000|732820000
2023-02-04 07:29:28|06114|1131555|AS FASTN|657.13M|657130000|39.14|26,934|-10.43%|13|2023-04-13|15/03/2023|||||2023-03-30|15/12/2022||||12700000
2023-02-04 07:29:31|06115|27797|LON IGRI|153.2M|153200000|157.50|417,024|50%|14|2022-11-30|15/09/2022|||||2022-06-28|15/03/2022||||
2023-02-04 07:29:35|06116|964629|ETR D6HG|583.2M|583200000|70.20|2,856|-16.53%|26|2023-02-21|15/12/2022|||||2022-11-22|15/09/2022|0.25||128600000|
2023-02-04 07:29:40|06117|1163853|LON SOLG|641.12M|641120000|0.28|60,538|-34.12%|15|2023-02-15|15/12/2022|||||2022-11-16|15/09/2022|-0.004|||
2023-02-04 07:29:43|06118|969000|ST LEOV|5.95B|5950000000|60.95|163,873|79.37%|19|2022-11-10|15/09/2022||0.08||109190000|2022-08-11|15/06/2022||0.05|98000000|98770000
2023-02-04 07:29:48|06119|1062588|HE ADMCM|211.92M|211920000|42.70|5,428|-38.66%|23|2023-04-07|15/03/2023||0.5761||8750000|2023-01-13|15/12/2022|0.25|0.4133|8000000|8030000
2023-02-04 07:29:51|06120|955884|ST COLLE|7.49B|7490000000|36.48|175,903|-10.15%|25|2022-10-21|15/09/2022||1.21||745500000|2022-07-14|15/06/2022|1.23|1.15|751000000|730000000
2023-02-04 07:29:55|06121|49840|OL BWO|4.87B|4870000000|27.00|394,671|-2.22%|35|2023-02-23|15/12/2022||0.0973||167600000|2022-11-18|15/09/2022|0.16|0.1367|177000000|177000000
2023-02-04 07:30:01|06122|948950|BME 0Q2F|870.58M|870580000|0.01|25,465,235|-50%|26|2023-02-23|15/12/2022|||||2022-10-20|15/09/2022||||
2023-02-04 07:30:06|06123|1014091|ST BONEX|5.68B|5680000000|88.00|108,459|122.22%|25|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||0.00||97830000
2023-02-04 07:30:09|06124|27861|LON IOMG|148M|148000000|134.50|198,685|-18.48%|14|2022-12-06|15/09/2022|0.03||52560000|52000000|2022-06-17|15/03/2022|0.04||51090000|52100000
2023-02-04 07:30:12|06125|989755|BIT 0E3C|525.14M|525140000|9.30|2,743|-31.42%|26|2023-03-09|15/12/2022|||||2022-11-10|15/09/2022|||161950000|156500000
2023-02-04 07:30:14|06126|1165852|SIX VZUG|588.86M|588860000|93.90|1,321|-16.61%|7|2022-07-22|15/06/2022|0.59||303000000||2022-03-15|15/12/2021|3.34||315400000|
2023-02-04 07:30:18|06127|6931|AS BRUN|548.36M|548360000|10.92|27,287|0.37%|30|2023-02-17|15/12/2022||||308100000|2022-10-28|15/09/2022|||301800000|301800000
2023-02-04 07:30:25|06128|942435|OL XXL|1.13B|1130000000|4.00|560,104|-69.17%|33|2023-04-26|15/03/2023||-0.5654||2020000000|2023-02-08|15/12/2022||-0.14||2440000000
2023-02-04 07:30:28|06129|1073107|AS BSGR|433.51M|433510000|5.17|73,748|-26.14%|18|2023-02-27|15/12/2022|||||2022-11-07|15/09/2022|||544300000|
2023-02-04 07:30:35|06130|1168037|OL HPUR|6.4B|6400000000|28.64|98,813|43.13%|15|2023-05-09|15/03/2023||-0.6||275000000|2023-02-14|15/12/2022||-0.5609||310310000
2023-02-04 07:30:38|06131|1084935|ST CALTX|11.63B|11630000000|97.10|263,792|-2.02%|24|2023-05-17|15/03/2023||1.39||451000000|2023-02-23|15/12/2022||-1.78||200760000
2023-02-04 07:30:41|06132|1156936|OL BWE|7.32B|7320000000|29.40|173,931|28.1%|14|2023-05-25|15/03/2023||0.065||110000000|2023-02-28|15/12/2022||0.0691||70000000
2023-02-04 07:30:44|06133|989923|OL 0Q92|3.23B|3230000000|34.90|1,945|-34.77%|27|2023-05-24|15/03/2023||0.9218||726200000|2023-02-15|15/12/2022||0.5743||786410000
2023-02-04 07:30:47|06134|1155599|BIT SCFG|1.16B|1160000000|18.52|30,020|-24.72%|18|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.24||155300000|155300000
2023-02-04 07:30:51|06135|989877|OL 0P3N|8.94B|8940000000|153.00|33,776|-20.64%|26|2023-02-14|15/12/2022||3.18||2050000000|2022-11-16|15/09/2022||1.77||1700000000
2023-02-04 07:30:56|06136|1096189|ST EG7|2.84B|2840000000|31.800|532,682|6%|23|2023-05-16|15/03/2023||||453400000|2023-02-17|15/12/2022||0.735||505550000
2023-02-04 07:31:00|06137|989926|ST 0QVR|3.22B|3220000000|49.32|3,440|30.3%|26|2023-02-09|15/12/2022||1.28||2930000000|2022-10-28|15/09/2022|1|0.3521|3210000000|3140000000
2023-02-04 07:31:02|06138|1167500|ST IMPsdba||||||1|2021-02-25|15/12/2020|-0.06|-0.5698|0.00|267730|
2023-02-04 07:31:10|06139|1170369|ST DSNO|383.74M|383740000|2.63|332,494|-83.19%|10|2023-04-27|15/03/2023|||||2023-02-15|15/12/2022||0.05||288000000
2023-02-04 07:31:16|06140|1161256|ETR EXLn|77.49M|77490000|4.20|51,048|-40.72%|10|2022-11-16|15/09/2022|||8700000|8700000|2022-08-17|15/06/2022|-0.04||8400000|8400000
2023-02-04 07:31:23|06141|32191|BME ADXR|569.3M|569300000|1.3000|1,007,929|4%|28|2023-03-01|15/12/2022|||||2022-11-15|15/09/2022|-0||710400000|
2023-02-04 07:31:26|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
2023-02-04 07:31:30|06143|996543|ST ONCO|993.08M|993080000|10.540|1,334,208|9.22%|26|2023-05-04|15/03/2023||-0.93||23700000|2023-02-16|15/12/2022||-0.405||17330000
2023-02-04 07:31:37|06144|101072|SS 601360|49.7B|49700000000|7.27|34,897,024|-30.36%|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 07:31:43|06145|101076|SS 601288|839.26B|839260000000|2.91|283,130,993|-1.69%|27|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.14||
2023-02-04 07:31:46|06146|100727|SS 600585|132.77B|132770000000|29.07|21,041,729|-25.86%|27|2023-04-27|15/03/2023||0.59|||2023-03-28|15/12/2022||0.8955||39700000000
2023-02-04 07:31:49|06147|101062|SS 601169|89.65B|89650000000|4.24|46,348,964|-5.57%|27|2023-04-28|15/03/2023||0.3633||18270000000|2023-04-08|15/12/2022||0.17||16100000000
2023-02-04 07:31:52|06148|9217|SS 601988|754.02B|754020000000|3.21|115,715,377|3.88%|27|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.31||
2023-02-04 07:31:54|06149|101079|SS 601328|306.38B|306380000000|4.84|72,379,177|2.11%|27|2023-04-28|15/03/2023||0.22|||2023-03-31|15/12/2022||0.285||
2023-02-04 07:31:58|06150|100290|SS 600019|135.38B|135380000000|6.11|52,955,287|-13.21%|27|2023-04-28|15/03/2023||0.1427||73520000000|2023-04-28|15/12/2022||0.1425||105290000000
2023-02-04 07:32:03|06151|101143|SS 601998|157.72B|157720000000|4.97|31,638,946|6.88%|27|2023-04-27|15/03/2023||0.28|||2023-03-24|15/12/2022||0.22||
2023-02-04 07:32:06|06152|101119|SS 601800|56.13B|56130000000|8.81|97,905,792|-2.44%|27|2023-04-27|15/03/2023||0.28||163374000000|2023-03-31|15/12/2022||0.235||201470000000
2023-02-04 07:32:09|06153|101137|SS 601939|1.08T|1080000000000|5.60|56,338,905|-6.51%|27|2023-04-27|15/03/2023||0.25|||2023-03-31|15/12/2022||0.28||
2023-02-04 07:32:15|06154|101122|SS 601818|115.17B|115170000000|3.03|97,229,721|-9.28%|27|2023-05-01|15/03/2023||0.25|||2023-03-25|15/12/2022||0.08||
2023-02-04 07:32:18|06155|101099|SS 601628|948.56B|948560000000|33.51|15,328,381|21.59%|27|2023-04-27|15/03/2023||0.58|||2023-03-30|15/12/2022||0.08||179473000000
2023-02-04 07:32:21|06156|100303|SS 600036|1.04T|1040000000000|39.30|66,266,883|-20.14%|27|2023-05-02|15/03/2023||1.75|||2023-03-25|15/12/2022||1.09||79950000000
2023-02-04 07:32:24|06157|995189|SZ 001979|107.96B|107960000000|13.95|61,017,613|2.95%|27|2023-04-26|15/03/2023||0.1663||21070000000|2023-03-21|15/12/2022||0.4752||86850000000
2023-02-04 07:32:27|06158|100287|SS 600016|109.51B|109510000000|3.45|56,521,823|-11.08%|27|2023-04-28|15/03/2023||0.15|||2023-03-31|15/12/2022||0.03||
2023-02-04 07:32:30|06159|101097|SS 601601|173.64B|173640000000|25.50|25,564,017|-2.89%|27|2023-04-28|15/03/2023||1.13|||2023-03-27|15/12/2022||0.32||146212000000
2023-02-04 07:32:32|06160|20245|SS 600028|424.57B|424570000000|4.47|101,933,465|6.68%|27|2023-04-26|15/03/2023||0.15||1300700000000|2023-03-27|15/12/2022||0.08||1049500000000
2023-02-04 07:32:36|06161|101083|SS 601390|88.93B|88930000000|5.74|111,094,612|-7.72%|27|2023-04-28|15/03/2023||0.28||262934000000|2023-03-31|15/12/2022||0.32||329160000000
2023-02-04 07:32:40|06162|101064|SS 601186|58.94B|58940000000|7.86|88,352,844|-2.48%|27|2023-04-28|15/03/2023||0.49||263788000000|2023-03-31|15/12/2022||0.62||344180000000
2023-02-04 07:32:43|06163|8575|SS 601088|408.99B|408990000000|28.25|26,144,837|25.33%|28|2023-04-28|15/03/2023||1.08||85520000000|2023-03-25|15/12/2023||0.84||89785000000
2023-02-04 07:32:46|06164|101103|SS 601668||||||27|2023-05-01|15/03/2023||0.3||513437000000|2023-04-29|15/12/2022||0.31||626390000000
2023-02-04 07:32:49|06165|100310|SS 600050|152.81B|152810000000|5.24|472,599,086|41.24%|27|2023-04-21|15/03/2023||0.07|||2023-03-09|15/12/2022||0.015||
2023-02-04 07:32:53|06166|944122|SZ 000002|155.56B|155560000000|17.97|102,591,107|-11.61%|27|2023-04-27|15/03/2023||0.369||72560000000|2023-03-27|15/12/2022||0.7376||136890000000
2023-02-04 07:32:56|06167|100989|SS 600900|475.08B|475080000000|20.92|50,272,147|-4.56%|27|2023-04-29|15/12/2022||0.3605||17400000000|2023-04-28|15/03/2023||0.15||
2023-02-04 07:32:59|06168|100299|SS 600030|231.33B|231330000000|21.36|75,834,317|-13.17%|27|2023-04-27|15/03/2023||0.5114||22160000000|2023-03-31|15/12/2022||0.3066||16170000000
2023-02-04 07:33:02|06169|101113|SS 601766|87.57B|87570000000|5.36|55,164,465|-7.9%|27|2023-04-27|15/03/2023||0.01|||2023-03-31|15/12/2022||0.1376||70840000000
2023-02-04 07:33:05|06170|101158|SS 603288|366.07B|366070000000|78.59|6,645,796|-10.38%|27|2023-04-28|15/03/2023||0.42||7498000000|2023-04-26|15/12/2022||0.405||6020000000
2023-02-04 07:33:08|06171|1076874|SS 601138|186.08B|186080000000|9.36|16,688,975|-15.75%|25|2023-05-03|15/03/2023||0.1923||113880000000|2023-03-15|15/12/2022||0.3456||135170000000
2023-02-04 07:33:16|06172|944220|SZ 000651|195.41B|195410000000|34.70|31,338,267|-8.27%|27|2023-05-01|15/03/2023||0.74|||2023-04-27|15/12/2022||1.18||50040000000
2023-02-04 07:33:19|06173|1017555|SZ 300498|133.44B|133440000000|20.36|45,486,138|1.04%|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||0.6943||26070000000
2023-02-04 07:33:22|06174|955759|SS 601211|73.15B|73150000000|14.28|26,298,923|-19%|25|2023-04-28|15/03/2023||0.484||12480000000|2023-03-30|15/12/2022||0.4262||11220000000
2023-02-04 07:33:26|06175|944315|SZ 002415|343.66B|343660000000|36.70|41,346,162|-22.67%|27|2023-04-24|15/03/2023||0.26||18430000000|2023-04-15|15/12/2022||0.5729||27440000000
2023-02-04 07:33:29|06176|101084|SS 601398|1.53T|1530000000000|4.30|202,188,506|-7.73%|27|2023-04-28|15/03/2023||0.27|||2023-03-31|15/12/2022||0.22||
2023-02-04 07:33:32|06177|101060|SS 601166|358.15B|358150000000|17.26|69,266,359|-17.34%|27|2023-04-28|15/03/2023||1.18||65040000000|2023-03-31|15/12/2022||0.8945||58470000000
2023-02-04 07:33:35|06178|100978|SS 600887|205.1B|205100000000|32.03|43,583,393|-15.87%|27|2023-04-28|15/12/2022||0.3282||30840000000|2023-04-28|15/03/2023||0.67||34254000000
2023-02-04 07:33:38|06179|100493|SS 600276|274.63B|274630000000|42.80|41,899,270|4.52%|27|2023-04-22|15/12/2022||0.207||6620000000|2023-04-20|15/03/2023||0.18||4790000000
2023-02-04 07:33:40|06180|100673|SS 600519|2.29T|2290000000000|1,818.00|3,295,800|-3.66%|27|2023-04-26|15/03/2023||16.61||38497000000|2023-03-31|15/12/2022||14.32||37320000000
2023-02-04 07:33:44|06181|944533|SZ 000333|365.52B|365520000000|53.31|27,700,867|-27.17%|27|2023-05-03|15/03/2023||1.18|||2023-04-28|15/12/2022||0.942||82350000000
2023-02-04 07:33:46|06182|101073|SS 601336|54.16B|54160000000|30.45|9,896,286|-18.78%|27|2023-04-27|15/03/2023||1.18|||2023-03-31|15/12/2022||0.525||62986000000
2023-02-04 07:33:49|06183|101123|SS 601857|942.56B|942560000000|5.17|94,936,825|2.99%|27|2023-04-28|15/03/2023||0.17||969520000000|2023-03-30|15/12/2022||0.1033||708120000000
2023-02-04 07:33:54|06184|944579|SZ 000001|277.89B|277890000000|14.32|131,153,435|-9.54%|27|2023-04-21|15/03/2023||0.8034||51230000000|2023-03-09|15/12/2022||0.3792||43060000000
2023-02-04 07:33:56|06185|101078|SS 601318|900.13B|900130000000|49.60|64,696,935|-0.74%|27|2023-04-27|15/03/2023||2.39|||2023-03-15|15/12/2022||0.32||323575000000
2023-02-04 07:34:00|06186|100320|SS 600048|182.67B|182670000000|15.33|90,931,682|-2.36%|27|2023-04-28|15/03/2023||0.4339||59160000000|2023-03-31|15/12/2022||0.8866||139270000000
2023-02-04 07:34:03|06187|100276|SS 600000|214.27B|214270000000|7.27|25,807,532|-13.56%|29|2023-04-28|15/12/2022||0.29|||2023-04-28|15/03/2023||0.29||
2023-02-04 07:34:10|06188|944524|SZ 002352|280.26B|280260000000|57.71|18,090,386|-8.9%|25|2023-04-28|15/03/2023||0.43||67170000000|2023-03-29|15/12/2022||0.4797||79720000000
2023-02-04 07:34:14|06189|100350|SS 600104|170.59B|170590000000|14.84|19,482,268|-20.47%|27|2023-05-01|15/03/2023||0.5|||2023-04-29|15/12/2022||0.7066||219280000000
2023-02-04 07:34:17|06190|100289|SS 600018|122.94B|122940000000|5.28|18,773,437|-6.88%|27|2023-05-01|15/03/2023||0.1441||8200000000|2023-03-30|15/12/2022||0.0821||8060000000
2023-02-04 07:34:19|06191|1112831|SZ 300760||||||23|2023-05-02|15/03/2023||2.06||7770000000|2023-04-28|15/12/2022||1.52||7390000000
2023-02-04 07:34:22|06192|944897|SZ 000858|815.14B|815140000000|210.00|23,560,492|5.86%|27|2023-04-28|15/03/2023||3.23||30027000000|2023-03-31|15/12/2022||1.79||18240000000
2023-02-04 07:34:25|06193|944451|SZ 002304|262.78B|262780000000|175.50|5,962,856|12.25%|27|2023-04-28|15/03/2023||3.7||14459000000|2023-04-26|15/12/2022||0.3537||3340000000
2023-02-04 07:34:28|06194|13679|MCX AFLT|109.43B|109430000000|27.85|6,768,755|-50%|39|2023-03-02|15/12/2022||||152210000000|2022-11-28|15/09/2022||||198280000000
2023-02-04 07:34:32|06195|13678|MCX AFKS|123.62B|123620000000|13.07|17,594,277|-33.55%|38|2023-04-05|15/12/2022|||||2022-11-28|15/09/2022|1.1|2.14|239700000000|236740000000
2023-02-04 07:34:35|06196|13720|MCX TRNF_p|645.55B|645550000000|89,050|770|-39.48%|38|2023-06-08|15/12/2022|||||2022-11-28|15/06/2022||||
2023-02-04 07:34:38|06197|40423|MCX ALRS|444.59B|444590000000|61.72|10,001,412|-46.44%|27|2023-05-18|15/03/2023||3.45||78100000000|2023-03-16|15/12/2022||3.75||79300000000
2023-02-04 07:34:41|06198|13725|MCX VTBR|219.28B|219280000000|0.016915|39,522,163,344|-58.99%|39|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 07:34:45|06199|996169|MCX DSKY|51.47B|51470000000|70.00|10,614,167|-29.21%|26|2023-03-02|15/12/2022||14.76||57450000000|2022-11-07|15/09/2022||5.03||49210000000
2023-02-04 07:34:49|06200|13682|MCX FEES|108.69B|108690000000|0.0863|674,931,797|-38.37%|39|2023-04-27|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-04 07:34:52|06201|13684|MCX GAZP|3.81T|3810000000000|160.87|15,225,328|-50.31%|33|2023-05-17|15/03/2023|||||2022-11-28|15/09/2022||||
2023-02-04 07:34:54|06202|1167212|LON GLTRDR|18.4B|18400000000|319.80|175,610|-39.99%|12|2023-04-03|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 07:34:59|06203|13688|MCX LSRG|47.85B|47850000000|464.40|43,953|-32.5%|29|2023-03-22|15/12/2022|||||2022-11-07|15/09/2022||||
2023-02-04 07:35:02|06204|1166764|NASDAQ HHRUDR|52.1B|52100000000|1,390.00|10,629|-59.88%|17|2023-03-17|15/12/2022||41.06||4620000000|2022-12-09|15/09/2022||48.23||5860000000
2023-02-04 07:35:05|06205|13744|MCX IRAO|257.25B|257250000000|3.4965|58,935,834|-6.83%|41|2023-02-27|15/12/2022|||||2022-12-05|15/02/2022||0.31||321102000000
2023-02-04 07:35:09|06206|13689|MCX LKOH|2.53T|2530000000000|3,907.5|437,980|-43.08%|35|2023-05-30|15/03/2023||566.76||2887120000000|2023-03-14|15/12/2022||514.36||2845260000000
2023-02-04 07:35:12|06207|13693|MCX MGNT|457.22B|457220000000|4,665.0|233,701|-10.06%|39|2023-04-21|15/03/2023|||||2023-02-09|15/12/2022||||608740000000
2023-02-04 07:35:15|06208|1163363|LON VKCODR|13.32B|13320000000|485.20|697,297|-19.4%|27|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||49860000000
2023-02-04 07:35:18|06209|13690|MCX MAGN|425.97B|425970000000|38.13|15,593,713|-37.21%|39|2023-05-10|15/03/2023||5.42||255690000000|2023-02-08|15/12/2022||6.29||261500000000
2023-02-04 07:35:21|06210|44464|MCX MOEX|242.9B|242900000000|107.63|3,361,542|-21.83%|37|2023-03-03|15/12/2022|||||2022-11-02|15/09/2022||3.27||14670000000
2023-02-04 07:35:24|06211|955694|MCX CBOM|252.86B|252860000000|7.572|37,218,088|10.48%|26|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 07:35:27|06212|13691|MCX MTSS|429.51B|429510000000|255.20|1,080,912|-10.33%|34|2023-03-21|15/12/2022||||152380000000|2022-11-16|15/09/2022|7.29|12.94|137660000000|147780000000
2023-02-04 07:35:31|06213|13695|MCX NLMK|280.8B|280800000000|120.28|4,036,014|-44.36%|39|2023-04-25|15/03/2023||8.54||340240000000|2023-02-09|15/12/2022||7.79||334500000000
2023-02-04 07:35:34|06214|13683|MCX GMKN|2.29T|2290000000000|14,990.0|89,377|-29.93%|31|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||8706000000
2023-02-04 07:35:37|06215|13697|MCX NVTK|308.64B|308640000000|1,030.20|700,064|-36.2%|38|2023-04-26|15/03/2023||52.43||534970000000|2023-02-15|15/12/2022||53.08||473290000000
2023-02-04 07:35:40|06216|950026|MCX RUAL|641.68B|641680000000|42.235|9,884,327|-40.42%|26|2023-03-16|15/12/2022|||||2022-11-07|15/09/2022||||
2023-02-04 07:35:42|06217|1167498|NASDAQ OZONDR|170.61B|170610000000|1,685.00|195,875|11.15%|10|2023-04-06|15/12/2022|||||2022-11-15|15/09/2022||-71.99||72930000000
2023-02-04 07:35:46|06218|1163242|||||||0||
2023-02-04 07:35:49|06219|21406|MCX PHOR|863.89B|863890000000|6,664.0|52,902|25%|39|2023-05-18|15/03/2023||327.08|||2023-03-22|15/12/2022||141.98||89710000000
2023-02-04 07:35:51|06220|13789|MCX PIKK|406.89B|406890000000|617.00|237,960|-34.16%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 07:35:54|06221|44465|LON POLY|104.98B|104980000000|507.50|2,215,201|-53.66%|27|2023-04-13|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-04 07:35:58|06222|13705|MCX PLZL|1.26T|1260000000000|9,248.0|319,270|-24.26%|27|2023-05-10|15/03/2023||382.51||119770000000|2023-02-15|15/12/2022||259.16||55620000000
2023-02-04 07:36:01|06223|960754|NASDAQ QIWIDR|24.36B|24360000000|449.00|79,185|-18.07%|26|2023-03-28|15/12/2022||33.76||5480000000|2022-11-18|15/09/2022|74.79|31.51|8730000000|5210000000
2023-02-04 07:36:04|06224|13707|MCX ROSN||||||33|2023-05-15|15/03/2023||64.05||3934890000000|2023-02-10|15/12/2022||58.09||3820710000000
2023-02-04 07:36:08|06225|21316|MCX RSTI|112.13B|112130000000|0.559|63,696,490|-43.46%|32|2023-03-24|15/12/2022|||||2022-11-25|15/09/2022||||
2023-02-04 07:36:12|06226|21419|MCX RTKM|198.15B|198150000000|59.18|939,186|-18.73%|38|2023-03-07|15/12/2022||||185370000000|2022-11-01|15/09/2022||4.13||150330000000
2023-02-04 07:36:20|06227|13754|MCX HYDR|340.2B|340200000000|0.7815|76,646,234|7.76%|38|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022|-0.0069||87930000000|
2023-02-04 07:36:28|06228|13711|MCX SBER|3.62T|3620000000000|161.26|53,669,914|-35.7%|38|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 07:36:31|06229|13712|MCX SBER_p|3.6T|3600000000000|160.44|4,446,545|-33.12%|39|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 07:36:34|06230|13713|MCX CHMF|851.29B|851290000000|1,016.20|669,657|-34.79%|39|2023-04-19|15/03/2023||58.92||232600000000|2023-02-02|15/12/2022||53.88||215420000000
2023-02-04 07:36:38|06231|13716|MCX SNGS|827.58B|827580000000|23.125|18,282,945|-35.13%|26|2021-08-18|15/06/2021|4.28||855300000000||2021-05-04|15/03/2021||||5380000
2023-02-04 07:36:41|06232|13717|MCX SNGS_p|1T|1000000000000|28.095|8,866,991|-22.91%|36|2023-03-01|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-04 07:36:44|06233|13738|MCX TATN_p|723.78B|723780000000|321.70|277,100|-26.49%|39|2023-06-01|15/03/2023|||||2023-03-14|15/12/2022||||359300000000
2023-02-04 07:36:47|06234|13718|MCX TATN|728.51B|728510000000|323.90|797,978|-33.61%|39|2023-06-01|15/03/2023|||||2023-03-14|15/12/2022||||359300000000
2023-02-04 07:36:51|06235|1153662|LON TCSGDR|163.52B|163520000000|2,751.50|235,242|-47.44%|26|2023-03-14|15/12/2022|||||2022-11-23|15/09/2022||101.56||67370000000
2023-02-04 07:36:59|06236|21302|MCX UPRO|93.82B|93820000000|1.488|44,423,875|-38.26%|38|2023-03-14|15/12/2022|||||2022-11-03|15/09/2022|0.11|||
2023-02-04 07:37:02|06237|1061926|LON FIVEDR|140.32B|140320000000|1,505.0|74,202|-8.01%|27|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||659720000000
2023-02-04 07:37:05|06238|102063|NASDAQ YNDX|483.49B|483490000000|2,055.8|469,993|-41.55%|27|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022||14.48||158830000000
2023-02-04 07:37:11|06239|18595|BVMF ALPA4|8.6B|8600000000|12.70|4,353,603|-51%|33|2023-05-04|15/03/2023||0.28|||2023-02-09|15/12/2022||0.2684||1130000000
2023-02-04 07:37:14|06240|18599|BVMF ABEV3|204.49B|204490000000|12.98|34,703,511|-10.24%|35|2023-05-10|15/03/2023||0.197||18750000000|2023-03-02|15/12/2022||0.253||23850000000
2023-02-04 07:37:17|06241|18626|BVMF AMER3|1.47B|1470000000|1.63|68,068,769|-94.91%|39|2023-05-11|15/03/2023||-0.235||6600000000|2023-03-29|15/12/2022||0.2658||10310000000
2023-02-04 07:37:20|06242|1025085|BVMF CRFB3|32.71B|32710000000|15.58|6,220,792|-5.29%|25|2023-05-15|15/03/2023||0.15||27080000000|2023-02-13|15/12/2022||0.18||26840000000
2023-02-04 07:37:24|06243|1008677|BVMF AZUL4|3.98B|3980000000|11.42|12,414,539|-58.21%|26|2023-05-11|15/03/2023||-0.6098||4770000000|2023-03-16|15/12/2022||-0.8973||4640000000
2023-02-04 07:37:28|06244|18628|BVMF B3SA3|71B|71000000000|12.11|52,748,633|-12.28%|39|2023-05-11|15/03/2023||0.1943||2340000000|2023-02-15|15/12/2022||0.1985||2340000000
2023-02-04 07:37:31|06245|996550|BVMF BPAC11|114.48B|114480000000|20.14|16,128,981|-13.19%|26|2023-05-09|15/03/2023||0.6179||4940000000|2023-02-13|15/12/2022||0.574||4700000000
2023-02-04 07:37:35|06246|1075215|BVMF BIDI4|8.78B|8780000000|3.41|9,275,058|-57%|22|2022-11-10|15/09/2022||0.037||1100000000|2022-08-10|15/06/2022||0.0203||989260000
2023-02-04 07:37:38|06247|1141840|BVMF BIDI11|24.15B|24150000000|10.40|14,243,087|-56.03%|19|2022-11-10|15/09/2022||0.111||1100000000|2022-08-10|15/06/2022||0.0608||989260000
2023-02-04 07:37:40|06248|18614|BVMF BPAN4|7.24B|7240000000|5.57|3,615,323|-39.39%|25|2023-05-04|15/03/2023||0.12|||2023-02-08|15/12/2022||0.145||
2023-02-04 07:37:44|06249|50509|BVMF BBSE3|72.96B|72960000000|36.40|6,428,500|70.81%|37|2023-05-15|15/03/2023||0.7225||1480000000|2023-02-09|15/12/2022||0.8084||1800000000
2023-02-04 07:37:48|06250|18621|BVMF BRML3|6.77B|6770000000|8.26|13,003,034|-11.91%|39|2023-05-11|15/03/2023||0.1183||350480000|2023-03-16|15/12/2022||0.2029||463550000
2023-02-04 07:37:51|06251|18605|BVMF BBDC3|149.15B|149150000000|12.25|10,879,870|-26.67%|39|2023-05-04|15/03/2023||0.5177||30670000000|2023-02-09|15/12/2022||0.424||29640000000
2023-02-04 07:37:55|06252|18606|BVMF BBDC4|149.15B|149150000000|13.63|67,586,419|-33.03%|35|2023-05-04|15/03/2023||0.5177||30670000000|2023-02-09|15/12/2022||0.424||29640000000
2023-02-04 07:38:01|06253|18616|BVMF BRAP4|11.99B|11990000000|30.26|3,752,331|13.61%|35|2023-03-27|15/12/2022||1.39||485560000|2022-11-10|15/09/2022|2.72|2.72|439900000|439900000
2023-02-04 07:38:04|06254|18604|BVMF BBAS3|111.83B|111830000000|39.20|17,391,766|31.5%|39|2023-05-15|15/03/2023||2.72||30050000000|2023-02-13|15/12/2022||2.8||31220000000
2023-02-04 07:38:07|06255|1155784|BVMF PCAR3|5.05B|5050000000|18.91|3,176,997|-15.81%|27|2023-05-03|15/03/2023||0.0281||10950000000|2023-02-27|15/12/2022||0.3912||9860000000
2023-02-04 07:38:10|06256|18620|BVMF BRKM5|17.98B|17980000000|22.02|2,760,813|-55.42%|28|2023-05-04|15/03/2023||0.98|||2023-03-08|15/12/2022||0.2983||20140000000
2023-02-04 07:38:13|06257|18617|BVMF BRFS3|8.37B|8370000000|7.73|17,962,464|-61.06%|39|2023-05-10|15/03/2023||-0.1386||13150000000|2023-02-28|15/12/2022||0.0636||14540000000
2023-02-04 07:38:22|06258|18633|BVMF CCRO3|22.83B|22830000000|11.25|11,776,373|-10.78%|39|2023-05-11|15/03/2023||0.1752||3790000000|2023-02-15|15/12/2022||0.1617||3910000000
2023-02-04 07:38:25|06259|18642|BVMF CMIG4|29.37B|29370000000|11.17|11,635,580|18.31%|28|2023-05-04|15/03/2023||0.3245||6630000000|2023-03-16|15/12/2022||0.37||8740000000
2023-02-04 07:38:29|06260|18639|BVMF CIEL3|13.31B|13310000000|4.94|26,339,780|133.54%|39|2023-05-02|15/03/2023||0.1374||2770000000|2023-01-26|15/12/2022|0.1752|0.1607|2770000000|2960000000
2023-02-04 07:38:32|06261|40433|BVMF COGN3|4.2B|4200000000|2.23|33,335,302|-12.2%|39|2023-05-11|15/03/2023||-0.0229||1280000000|2023-03-23|15/12/2022||-0.0128||1540000000
2023-02-04 07:38:36|06262|18647|BVMF CPLE6||||||39|2023-05-10|15/03/2023||0.186||4040000000|2023-03-21|15/12/2022||0.178||4690000000
2023-02-04 07:38:41|06263|18651|BVMF CSAN3|29.68B|29680000000|15.90|10,056,219|-31.2%|35|2023-05-15|15/03/2023||0.0794||40780000000|2023-03-01|15/12/2022||0.1177||42160000000
2023-02-04 07:38:44|06264|18645|BVMF CPFE3|36.58B|36580000000|31.79|1,869,480|21.3%|35|2023-05-11|15/03/2023||1.18||9560000000|2023-03-23|15/12/2022||0.7599||9030000000
2023-02-04 07:38:52|06265|50513|BVMF CVCB3|1.18B|1180000000|4.36|20,240,313|-68.2%|36|2023-05-09|15/03/2023||||501000000|2023-03-14|15/12/2022||-0.1872||473000000
2023-02-04 07:38:57|06266|18657|BVMF CYRE3|5.49B|5490000000|14.48|8,716,825|-10.53%|39|2023-05-11|15/03/2023||0.6002||1360000000|2023-03-16|15/12/2022||0.5251||1370000000
2023-02-04 07:39:01|06267|18662|BVMF DXCO3|5.78B|5780000000|7.15|4,787,103|-47.12%|39|2023-05-03|15/03/2023||0.0636||2080000000|2023-03-08|15/12/2022||0.1298||2440000000
2023-02-04 07:39:04|06268|18663|BVMF ECOR3|2.98B|2980000000|4.28|5,332,083|-44.27%|39|2023-05-10|15/03/2023||0.06||1080000000|2023-03-16|15/12/2022||0.0756||1190000000
2023-02-04 07:39:08|06269|18666|BVMF ELET3|96.34B|96340000000|38.00|12,132,953|12.67%|39|2023-05-09|15/03/2023||0.7844||9560000000|2023-03-13|15/12/2022||0.7251||9130000000
2023-02-04 07:39:11|06270|18667|BVMF ELET6||||||39|2023-05-09|15/03/2023||0.7844||9560000000|2023-03-13|15/12/2022||0.7251||9130000000
2023-02-04 07:39:14|06271|18669|BVMF EMBR3|12.1B|12100000000|16.47|7,754,258|-13.86%|39|2023-05-04|15/03/2023||-0.1861||4320000000|2023-03-10|15/12/2022||0.414||10070000000
2023-02-04 07:39:17|06272|18670|BVMF ENBR3|11.56B|11560000000|20.44|3,133,534|2.33%|39|2023-05-03|15/03/2023||0.5474||3630000000|2023-02-27|15/12/2022||0.9222||3650000000
2023-02-04 07:39:19|06273|977700|BVMF ENGI11|86.66B|86660000000|42.61|2,362,898|-0.61%|27|2023-05-11|15/03/2023||1.34||6070000000|2023-03-16|15/12/2022||1.36||6340000000
2023-02-04 07:39:22|06274|18735|BVMF ENEV3|18.66B|18660000000|11.77|10,034,956|-11.9%|35|2023-05-15|15/03/2023||0.04|||2023-03-23|15/12/2022||0.2275||2020000000
2023-02-04 07:39:26|06275|18790|BVMF EGIE3|30.96B|30960000000|37.94|1,817,623|-2.87%|39|2023-05-04|15/03/2023||0.91||2930000000|2023-02-16|15/12/2022||0.7892||2860000000
2023-02-04 07:39:30|06276|18672|BVMF EQTL3|29.87B|29870000000|27.19|6,936,748|19.27%|33|2023-05-10|15/03/2023||0.72||5220000000|2023-03-23|15/12/2022||0.369||6540000000
2023-02-04 07:39:34|06277|18677|BVMF EZTC3|2.94B|2940000000|13.48|2,459,355|-31.67%|32|2023-05-11|15/03/2023||0.4606||312340000|2023-03-23|15/12/2022||0.4258||286850000
2023-02-04 07:39:37|06278|18682|BVMF FLRY3|5.54B|5540000000|15.11|2,893,180|-17.94%|39|2023-04-27|15/03/2023||0.3033||1180000000|2023-03-02|15/12/2022||0.1109||1100000000
2023-02-04 07:39:40|06279|18691|BVMF GOAU4|15.02B|15020000000|13.64|9,385,256|23.47%|34|2023-03-01|15/12/2022||0.78||1020000000|2022-11-30|15/09/2022|1.07|1.07|1120000000|1120000000
2023-02-04 07:39:43|06280|18689|BVMF GGBR4|52.15B|52150000000|31.05|12,328,977|14.23%|35|2023-05-03|15/03/2023||1.43||20290000000|2023-03-01|15/12/2022||1.36||19390000000
2023-02-04 07:39:45|06281|1178707|BVMF GETT11|-|-|4.81|268,054|52.91%|6|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-04 07:39:49|06282|18692|BVMF GOLL4|3.24B|3240000000|7.78|11,917,700|-56.02%|35|2023-04-27|15/03/2023||0.1376||4870000000|2023-03-02|15/12/2022||-0.3717||4620000000
2023-02-04 07:39:52|06283|1073236|BVMF HAPV3|32.88B|32880000000|4.63|61,906,087|-63.28%|25|2023-05-08|15/03/2023||0.0027||6880000000|2023-02-28|15/12/2022||-0.0199||6630000000
2023-02-04 07:39:56|06284|18698|||||||39|2023-04-27|15/03/2023||0.5851||1760000000|2023-02-16|15/12/2022||0.6939||2010000000
2023-02-04 07:40:00|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
2023-02-04 07:40:03|06286|1030995|BVMF IRBR3|57.65B|57650000000|23.46|2,306,254|-73.49%|25|2023-05-15|15/03/2023||0.6||2170000000|2023-02-16|15/12/2022||-0.1135||1850000000
2023-02-04 07:40:06|06287|18706|BVMF ITSA4||||||35|2023-05-15|15/03/2023||0.41||3950000000|2023-03-20|15/12/2022||0.47||4580000000
2023-02-04 07:40:08|06288|18708|BVMF ITUB4|240.92B|240920000000|25.12|42,621,119|0.65%|35|2023-05-08|15/03/2023||0.8665||37730000000|2023-02-07|15/12/2022||0.8313||37340000000
2023-02-04 07:40:12|06289|18709|BVMF JBSS3|43.76B|43760000000|19.69|8,167,177|-40.22%|39|2023-05-11|15/03/2023||1.03||96780000000|2023-03-21|15/12/2022||0.9306||95140000000
2023-02-04 07:40:15|06290|18711|BVMF JHSF3||||||32|2023-05-11|15/03/2023||0.27||597830000|2023-03-09|15/12/2022||0.30||621060000
2023-02-04 07:40:18|06291|102072|BVMF KLBN11|22.19B|22190000000|19.37|6,762,905|-18.13%|36|2023-05-03|15/03/2023||0.655||5270000000|2023-02-08|15/12/2022||0.7872||5020000000
2023-02-04 07:40:21|06292|18770|BVMF RENT3|56.77B|56770000000|57.93|8,647,298|1.85%|39|2023-04-27|15/03/2023||0.6747||7440000000|2023-03-07|15/12/2022||0.7601||6560000000
2023-02-04 07:40:24|06293|40434|BVMF LCAM3||||||33|2022-11-11|15/09/2022||0.5865||2740000000|2022-08-12|15/06/2022||0.5335||2310000000
2023-02-04 07:40:29|06294|1156708|BVMF LWSA3|3.8B|3800000000|5.99|10,162,547|-31.46%|18|2023-05-11|15/03/2023||0.0385||318990000|2023-03-23|15/12/2022||0.0385||321910000
2023-02-04 07:40:37|06295|18717|BVMF LAME4|12.38B|12380000000|6.55|24,916,736|0%|35|2022-05-12|15/03/2022||-0.0139||5970000000|2022-02-24|15/12/2021||0.502||9010000000
2023-02-04 07:40:41|06296|18724|BVMF LREN3|19.89B|19890000000|20.26|16,876,156|-23.04%|39|2023-05-04|15/03/2023||0.1431||2940000000|2023-02-16|15/12/2022||0.5557||3970000000
2023-02-04 07:40:44|06297|18729|BVMF MGLU3|28.31B|28310000000|4.27|196,457,863|-34.61%|37|2023-05-11|15/03/2023||-0.0069||9730000000|2023-03-09|15/12/2022||-0.0031||10810000000
2023-02-04 07:40:47|06298|18736|BVMF MRFG3|5.08B|5080000000|7.70|14,249,561|-58.62%|39|2023-05-12|15/03/2023||0.2924||36060000000|2023-03-01|15/12/2022||0.3828||32700000000
2023-02-04 07:40:53|06299|1167031|BVMF CASH3|925.47M|925470000|1.07|34,909,055|-62.46%|15|2023-05-09|15/03/2023||-0.0072||123820000|2023-03-14|15/12/2022||-0.0096||136580000
2023-02-04 07:40:56|06300|18608|BVMF BEEF3|7.92B|7920000000|13.56|7,129,964|60.56%|39|2023-05-10|15/03/2023||0.31||7630000000|2023-02-23|15/12/2022||0.575||8400000000
2023-02-04 07:40:59|06301|1163446|BVMF SOMA3|7.45B|7450000000|10.04|7,419,611|-27.25%|17|2023-05-10|15/03/2023||0.1034||1200000000|2023-03-07|15/12/2022||0.1768||1490000000
2023-02-04 07:41:02|06302|18738|BVMF MRVE3|3.18B|3180000000|6.57|11,298,544|-48.04%|39|2023-05-10|15/03/2023||0.08||1620000000|2023-03-08|15/12/2022||0.0314||1670000000
2023-02-04 07:41:07|06303|18740|BVMF MULT3|13.2B|13200000000|22.54|5,689,266|8.52%|39|2023-04-27|15/03/2023||0.2576||410470000|2023-02-09|15/12/2022||0.4052||530860000
2023-02-04 07:41:11|06304|18742|BVMF NTCO3|19.13B|19130000000|14.00|15,596,831|-34.33%|39|2023-05-08|15/03/2023||-0.0819||9040000000|2023-03-13|15/12/2022||0.2044||11340000000
2023-02-04 07:41:14|06305|1073664|BVMF GNDI3|41.17B|41170000000|66.95|6,348,955|-6.35%|19|2022-05-10|15/03/2022||0.1168||3680000000|2022-03-16|15/12/2021||0.26||3320000000
2023-02-04 07:41:17|06306|18749|BVMF PETR3|364.24B|364240000000|27.84|18,921,134|14.12%|39|2023-05-09|15/03/2023||2.14||142310000000|2023-03-01|15/12/2022||2.81||169610000000
2023-02-04 07:41:23|06307|18750|BVMF PETR4|364.24B|364240000000|24.79|85,351,600|15.33%|34|2023-05-09|15/03/2023||2.14||142310000000|2023-03-01|15/12/2022||2.81||169610000000
2023-02-04 07:41:28|06308|18697|BVMF PRIO3|33.74B|33740000000|40.17|11,761,019|76.65%|39|2023-05-03|15/03/2023||1.62||3600000000|2023-03-01|15/12/2022||0.844||1690000000
2023-02-04 07:41:30|06309|1165867|BVMF PETZ3|2.76B|2760000000|7.18|14,119,363|-59.18%|15|2023-05-10|15/03/2023||0.05||836360000|2023-03-08|15/12/2022||0.055||810680000
2023-02-04 07:41:35|06310|18764|BVMF QUAL3|1.6B|1600000000|5.73|5,747,581|-67.88%|36|2023-05-09|15/03/2023||0.1593||493550000|2023-03-28|15/12/2022||0.1536||494370000
2023-02-04 07:41:44|06311|40436|BVMF RADL3|39.04B|39040000000|23.62|6,706,338|4.66%|39|2023-05-02|15/03/2023||0.1346||7840000000|2023-03-07|15/12/2022||0.1475||7840000000
2023-02-04 07:41:47|06312|1167542|BVMF RDOR3||||||15|2023-05-15|15/03/2023||0.1129||6370000000|2023-03-27|15/12/2022||0.047||6060000000
2023-02-04 07:41:51|06313|18593|BVMF RAIL3|33.36B|33360000000|18.04|11,254,508|18.66%|37|2023-05-10|15/03/2023||0.125||2680000000|2023-02-15|15/12/2022||0.0008||2200000000
2023-02-04 07:41:54|06314|18776|BVMF SBSP3|36.6B|36600000000|53.50|3,932,595|48.85%|39|2023-05-11|15/03/2023||1.01||4620000000|2023-03-23|15/12/2022||1.03||4720000000
2023-02-04 07:41:57|06315|18775|BVMF SANB11|202.14B|202140000000|27.08|2,224,114|-10.36%|39|2023-04-25|15/03/2023||0.7196||18770000000|2023-02-02|15/12/2022|0.4297|0.7131|17740000000|18390000000
2023-02-04 07:42:00|06316|1170443|BVMF ASAI3|27.23B|27230000000|19.12|12,588,292|54.2%|14|2023-05-01|15/03/2023||0.1378||16800000000|2023-02-15|15/12/2022||0.2288||16030000000
2023-02-04 07:42:04|06317|18653|BVMF CSNA3|23.37B|23370000000|17.63|11,834,934|-31.23%|39|2023-05-03|15/03/2023||0.6648||9920000000|2023-03-08|15/12/2022||0.6427||10690000000
2023-02-04 07:42:08|06318|18786|BVMF SULA11|8.92B|8920000000|22.25|3,928,420|-10.21%|36|2023-02-28|15/12/2022||0.5609||6020000000|2022-11-09|15/09/2022|0.2961|0.2961|5980000000|5850000000
2023-02-04 07:42:15|06319|1055002|BVMF SUZB3|60.58B|60580000000|46.31|6,806,430|-20.7%|27|2023-05-10|15/03/2023||2.38||10250000000|2023-02-28|15/12/2022||4.16||13800000000
2023-02-04 07:42:18|06320|18804|BVMF TAEE11|12.3B|12300000000|35.68|2,990,450|2.8%|33|2023-05-11|15/03/2023||0.83||570540000|2023-03-16|15/12/2022||0.655||518640000
2023-02-04 07:42:23|06321|18817|BVMF VIVT3|66.81B|66810000000|38.95|2,717,153|-19.15%|39|2023-05-09|15/03/2023||0.5621||12340000000|2023-02-15|15/12/2022||0.7619||12550000000
2023-02-04 07:42:32|06322|18797|BVMF TIMS3|26.99B|26990000000|11.14|7,665,069|-15.88%|39|2023-05-08|15/03/2023||0.1192||5620000000|2023-02-09|15/12/2022||0.1972||5800000000
2023-02-04 07:42:36|06323|18801|BVMF TOTS3|17.94B|17940000000|29.71|4,906,761|5.74%|39|2023-05-08|15/03/2023||0.295||1140000000|2023-02-14|15/12/2022||0.2881||1100000000
2023-02-04 07:42:39|06324|18807|BVMF UGPA3|13.42B|13420000000|12.33|6,805,803|-13.35%|35|2023-05-03|15/03/2023||0.2159||34180000000|2023-02-15|15/12/2022||0.1719||33880000000
2023-02-04 07:42:42|06325|18812|BVMF USIM5|10.04B|10040000000|7.83|18,491,241|-49.06%|39|2023-04-20|15/03/2023||0.1196||7610000000|2023-02-10|15/12/2022||0.0406||7460000000
2023-02-04 07:42:45|06326|18814|BVMF VALE3|404.02B|404020000000|88.95|29,270,608|13.3%|39|2023-04-26|15/03/2023||2.73||43720000000|2023-02-16|15/12/2022||3.05||57950000000
2023-02-04 07:42:49|06327|986421|BVMF VIIA3|3.67B|3670000000|2.31|86,093,142|-48.44%|27|2023-05-10|15/03/2023||-0.01||8030000000|2023-03-15|15/12/2022||-0.1489||8690000000
2023-02-04 07:42:53|06328|18820|BVMF WEGE3|158.86B|158860000000|37.91|7,721,019|24.31%|39|2023-04-26|15/03/2023||0.29||8260000000|2023-02-15|15/12/2022||0.2862||8030000000
2023-02-04 07:42:56|06329|18673|BVMF YDUQ3|2.61B|2610000000|9.00|5,287,841|-59.66%|39|2023-05-11|15/03/2023||0.438||1300000000|2023-03-15|15/12/2022||-0.1254||1120000000
2023-02-04 07:42:59|06330|101278|JK ABMM||||||24|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-04 07:43:02|06331|101279|JK ACES|8.42T|8420000000000|492|115,208,797|-60.8%|34|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||10.08||
2023-02-04 07:43:04|06332|1179331|JK KUAS|71.09B|71090000000|56|4,286,838|-26.32%|5|2022-10-31|15/09/2022|1.32||37110000000||2022-08-04|15/06/2022|0.04||40420000000|
2023-02-04 07:43:11|06333|101280|JK ACST|2.12T|2120000000000|167|3,828,922|-14.36%|26|2023-04-18|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 07:43:15|06334|101282|JK ADHI|4.19T|4190000000000|498|24,236,808|-37.84%|26|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022|2.78||2806300000000|2806300000000
2023-02-04 07:43:20|06335|101283|JK ASSA|3.39T|3390000000000|950|9,467,109|-65.33%|25|2023-03-28|15/12/2022|||||2022-11-09|15/09/2022|4.62||1459300000000|1459000000000
2023-02-04 07:43:30|06336|101284|JK ADMF|9.48T|9480000000000|9,475|89,649|22.65%|25|2023-04-26|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 07:43:33|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|
2023-02-04 07:43:36|06338|1156772|JK AYLS|75.95B|75950000000|89|22,625,920|-71.47%|11|2022-12-01|15/09/2022|0.03||3390000000||2022-08-30|15/06/2022|-0.51||3390000000|
2023-02-04 07:43:38|06339|101286|JK APLN|3.63T|3630000000000|160|40,194,500|35.59%|23|2022-11-14|15/09/2022|120.67||5184700000000||2022-08-31|15/06/2022|-13.29||943500000000|
2023-02-04 07:43:43|06340|943660|JK TARA|503.48B|503480000000|50|24,808|0%|23|2022-11-29|15/09/2022|-0.02||954500000||2022-08-26|15/06/2022|-0.08||409100000|
2023-02-04 07:43:46|06341|101373|JK CMPP|1.92T|1920000000000|180|763,308|-56.73%|23|2022-11-30|15/09/2022|-39.63||1362600000000||2022-08-01|15/06/2022|-52.1||868600000000|
2023-02-04 07:43:49|06342|101287|JK ADES|4.42T|4420000000000|7,500|82,975|115.52%|23|2022-11-28|15/09/2022|141.94||320900000000||2022-08-30|15/06/2022|137.89||309000000000|
2023-02-04 07:43:51|06343|101288|JK AIMS|70.4B|70400000000|320|286,971|-13.98%|23|2022-11-30|15/09/2022|6.72||10320000000||2022-08-31|15/06/2022|3.73||9720000000|
2023-02-04 07:43:54|06344|101289|JK AKRA|26.74T|26740000000000|1,355|38,732,718|86.9%|27|2023-04-27|15/03/2023|||||2023-03-20|15/12/2022||10.51||6015060000000
2023-02-04 07:44:01|06345|101409|JK GAMA|500.55B|500550000000|50|1,517|0%|23|2022-10-31|15/09/2022|-0.74||1310000000||2022-08-31|15/06/2022|-0.94||1730000000|
2023-02-04 07:44:03|06346|953124|JK ALKA|233.53B|233530000000|460|412,835|56.46%|23|2022-12-01|15/09/2022|12.9||717800000000||2022-08-31|15/06/2022|-0.85||617100000000|
2023-02-04 07:44:06|06347|101290|JK ASRI|3.26T|3260000000000|166|10,741,721|9.21%|37|2023-04-28|15/03/2023||8.74|||2023-04-03|15/12/2022||7.48||
2023-02-04 07:44:09|06348|1025106|JK FIRE|167.76B|167760000000|114|10,692,157|-69.02%|23|2022-10-31|15/09/2022|1.69||87430000000||2022-07-31|15/06/2022|-3.76||72850000000|
2023-02-04 07:44:11|06349|101291|JK ALDO|1.03T|1030000000000|795|304,720|-35.63%|23|2022-10-28|15/09/2022|15.83||333300000000||2022-07-29|15/06/2022|10.88||359900000000|
2023-02-04 07:44:14|06350|101292|JK ALMI|999.79B|999790000000|262|214,255|-10.88%|16|2021-05-31|15/12/2020|-0.03||68010000||2020-11-04|15/09/2020|-51.58||284400000000|
2023-02-04 07:44:17|06351|955951|JK ATIC|865.95B|865950000000|374|40,888|-38.69%|24|2022-11-30|15/09/2022|-0.94||1668600000000||2022-08-05|15/06/2022|2.05||2025100000000|
2023-02-04 07:44:19|06352|101293|JK OKAS|263.12B|263120000000|149|27,832,696|109.86%|5|2018-05-22|15/03/2018|-0||29430000||2018-04-16|15/12/2017|0.01||30330000|
2023-02-04 07:44:21|06353|1031278|JK NASA|550.25B|550250000000|50|11,655|-12.28%|23|2022-11-29|15/09/2022|-0.16||3380000000||2022-08-31|15/06/2022|0.08||3000000000|
2023-02-04 07:44:24|06354|1156865|JK ASPI|61.36B|61360000000|100|3,763,068|38.89%|13|2022-12-01|15/09/2022|-0.6||3750000000||2022-08-30|15/06/2022|0.31||3330000000|
2023-02-04 07:44:27|06355|1091190|JK ANDI|467.5B|467500000000|50|10,220|0%|20|2022-11-29|15/09/2022|1.44||70100000000||2022-07-28|15/06/2022|-2.14||104700000000|
2023-02-04 07:44:30|06356|991135|JK AGII|5.94T|5940000000000|1,950|6,589,360|34.95%|26|2023-04-07|15/12/2022|||||2022-11-30|15/09/2022|6.5||636100000000|
2023-02-04 07:44:34|06357|101294|JK ANTM|55.99T|55990000000000|2,330|84,297,223|26.63%|36|2023-03-13|15/12/2022||11.68|||2022-10-28|15/09/2022|45.81|42.48|14910200000000|
2023-02-04 07:44:36|06358|998092|JK AKKU|322.47B|322470000000|50|124,808|0%|24|2022-11-01|15/09/2022|0.56||1130000000||2022-08-25|15/06/2022|0.01||931800000|
2023-02-04 07:44:39|06359|101295|JK APEX|520.21B|520210000000|186|1,476,862|-71.6%|25|2022-11-28|15/09/2022|||||2022-08-31|15/06/2022||||
2023-02-04 07:44:41|06360|1174687|JK ARCI|9.24T|9240000000000|334|5,325,583|-28.94%|0||
2023-02-04 07:44:44|06361|101209|JK AKPI|762.25B|762250000000|1,245|27,968|11.66%|23|2022-11-30|15/09/2022|37.66||773300000000||2022-08-26|15/06/2022|118.26||830900000000|
2023-02-04 07:44:47|06362|953931|JK ARGO|370.79B|370790000000|1,105|1,696|-28.71%|12|2022-11-08|15/09/2022|-21.69||23740000000||2022-08-31|15/06/2022|-40.89||27360000000|
2023-02-04 07:44:50|06363|101296|JK APII|211.92B|211920000000|197|918,998|0.51%|23|2022-10-28|15/09/2022|9.52||90290000000||2022-07-26|15/06/2022|2.94||66710000000|
2023-02-04 07:44:53|06364|1096062|JK DIGI|81.25B|81250000000|50|139,330|-46.81%|18|2022-10-31|15/09/2022|-2.93||9080000000||2022-08-01|15/06/2022|-3.56||10890000000|
2023-02-04 07:44:57|06365|1141610|JK ARKA|100B|100000000000|50|219,595|0%|13|2022-10-28|15/09/2022|1.58||60030000000||2022-07-29|15/06/2022|0.9||58100000000|
2023-02-04 07:45:02|06366|1122744|JK JAYA|87.52B|87520000000|110|5,293,620|-29.94%|18|2022-11-22|15/09/2022|1.6||20790000000||2022-08-19|15/06/2022|2.02||19550000000|
2023-02-04 07:45:04|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|
2023-02-04 07:45:07|06368|101297|JK ARTA|960.35B|960350000000|2,150|32,230|10.82%|23|2022-10-20|15/09/2022|1.27||16020000000||2022-09-22|15/06/2022|-3.09||11650000000|
2023-02-04 07:45:09|06369|101298|JK ARNA|7.56T|7560000000000|1,040|2,765,929|23.08%|27|2023-04-17|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 07:45:15|06370|101302|JK AMFG|2.43T|2430000000000|5,600|78,026|28.44%|24|2023-04-14|15/12/2022|||||2022-10-28|15/09/2022|432.58||1439900000000|
2023-02-04 07:45:19|06371|1156445|JK AMOR|2.95T|2950000000000|1,440|191,665|-17.95%|18|2023-04-21|15/03/2023|||||2023-02-06|15/12/2022|10.54||83910000000|
2023-02-04 07:45:25|06372|101303|JK POLY|132.27B|132270000000|53|1,166,888|-45.92%|5|2018-04-30|15/03/2018|||118800000||2018-03-27|15/12/2017|||110400000|
2023-02-04 07:45:28|06373|101208|JK MYTX|395.11B|395110000000|51|73,042|-35.44%|23|2022-11-15|15/09/2022|3.97||361800000000||2022-08-16|15/06/2022|6.34||456400000000|
2023-02-04 07:45:32|06374|1155848|JK AGAR|272B|272000000000|278|4,459|-23.2%|15|2022-09-23|15/06/2022|7||147700000000||2022-06-01|15/03/2022|-1.89||112000000000|
2023-02-04 07:45:35|06375|101304|JK APLI|354.29B|354290000000|260|1,024,878|31.98%|24|2022-10-31|15/09/2022|11.82||143400000000||2022-07-29|15/06/2022|5.15||123500000000|
2023-02-04 07:45:41|06376|101305|JK AALI|15.69T|15690000000000|8,150|927,451|-16.62%|36|2023-04-18|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-04 07:45:44|06377|101306|JK ASGR|1.28T|1280000000000|950|461,457|19.5%|25|2023-04-12|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-04 07:45:48|06378|101307|JK ASII|237.84T|2.3784E+14|5,875|50,303,366|6.82%|37|2023-04-26|15/03/2023||164.15|||2023-03-01|15/12/2022||194.56||64710760000000
2023-02-04 07:45:50|06379|101308|JK AUTO|6.51T|6510000000000|1,350|2,862,748|29.19%|25|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-04 07:45:54|06380|101347|JK BIPI|10.28T|10280000000000|167|628,527,589|215.09%|6|2018-07-26|15/03/2018|||367300||2018-06-28|15/12/2017|||567200|
2023-02-04 07:45:57|06381|102973|JK ABDA|4.13T|4130000000000|6,650|9,300|-5%|22|2022-07-29|15/06/2022|19.19||156200000000||2022-04-28|15/03/2022|89.3||191700000000|
2023-02-04 07:46:03|06382|102978|JK ASBI|169.32B|169320000000|486|51,829|67.59%|23|2022-10-28|15/09/2022|4.24||57030000000||2022-07-29|15/06/2022|5.86||58460000000|
2023-02-04 07:46:06|06383|101299|JK ASDM|176.64B|176640000000|920|8,156|-5.15%|23|2022-10-28|15/09/2022|5.78||41130000000||2022-07-29|15/06/2022|24.98||45950000000|
2023-02-04 07:46:09|06384|943651|JK ASJT|182B|182000000000|130|211,002|-4.41%|23|2022-10-27|15/09/2022|0.06||20810000000||2022-07-28|15/06/2022|0.01||25010000000|
2023-02-04 07:46:12|06385|1141612|JK LIFE|11.08T|11080000000000|6,200|633|3.33%|18|2022-11-30|15/09/2022|22.69||739900000000||2022-08-31|15/06/2022|29.31||691800000000|
2023-02-04 07:46:14|06386|1056518|JK JMAS|69B|69000000000|69|11,740,529|-56.05%|19|2022-11-09|15/09/2022|0.43||21130000000||2022-08-09|15/06/2022|2.78||31090000000|
2023-02-04 07:46:17|06387|101309|JK ASMI|743.55B|743550000000|83|2,871,415|-64.53%|23|2022-11-30|15/09/2022|-0.34||78230000000||2022-08-31|15/06/2022|-3.39||76830000000|
2023-02-04 07:46:31|06388|101301|JK ASRM|495.98B|495980000000|1,630|6,081|5.84%|23|2022-11-29|15/09/2022|31.08||465300000000||2022-08-31|15/06/2022|74.54||539900000000|
2023-02-04 07:46:34|06389|1079934|JK TUGU|3.32T|3320000000000|1,865|1,074,069|14.77%|18|2022-10-31|15/09/2022|24.66||668200000000||2022-07-29|15/06/2022|71.81||761700000000|
2023-02-04 07:46:37|06390|962000|JK AMIN|152.28B|152280000000|141|4,944,634|-22.53%|23|2022-12-20|15/10/2022|2.02||63510000000||2022-09-27|15/07/2022|1.69||51760000000|
2023-02-04 07:46:39|06391|101310|JK ARII|905.78B|905780000000|264|2,187,780|10.92%|5|2018-05-01|15/03/2018|-0||8770000||2018-03-29|15/12/2017|-0||10930000|
2023-02-04 07:46:45|06392|101210|JK ANJT|2.32T|2320000000000|695|1,598,291|-35.94%|14|2023-04-24|15/12/2022|||||2022-11-04|15/09/2022||||
2023-02-04 07:46:48|06393|101312|JK BNBR|1.52T|1520000000000|72|204,744,133|44%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 07:46:51|06394|101313|JK UNSP|320.02B|320020000000|128|1,024,902|8.47%|25|2023-04-28|15/03/2023|||||2022-11-30|15/09/2022|-50.46||717000000000|
2023-02-04 07:46:54|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|
2023-02-04 07:46:57|06396|101315|JK ELTY|2.18T|2180000000000|50|72,298|0%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.25||250900000000|
2023-02-04 07:47:00|06397|1137584|JK BOLA|1.27T|1270000000000|226|2,676,709|-52.32%|18|2022-11-30|15/09/2022|1.21||84200000000||2022-08-30|15/06/2022|-3.57||97890000000|
2023-02-04 07:47:03|06398|102131|JK BALI|3.09T|3090000000000|785|622,634|-5.99%|23|2022-10-31|15/09/2022|12.64||245500000000||2022-08-24|15/06/2022|12.46||245000000000|
2023-02-04 07:47:06|06399|943645|JK AGRS|2.53T|2530000000000|92|10,934,343|-39.53%|23|2022-10-31|15/09/2022|1.6||354200000000||2022-07-28|15/06/2022|0.5||318200000000|
2023-02-04 07:47:10|06400|1156365|JK AMAR|3.23T|3230000000000|252|31,856,722|-29.81%|16|2022-11-02|15/09/2022|-6.13||248500000000||2022-10-31|15/06/2022|-10.61||247200000000|
2023-02-04 07:47:13|06401|101316|JK INPC|1.42T|1420000000000|70|3,808,198|-38.6%|23|2022-10-31|15/09/2022|2.03||420100000000||2022-08-01|15/06/2022|0.86||389500000000|
2023-02-04 07:47:16|06402|962597|JK ARTO|50.44T|50440000000000|3,640|18,345,815|-78.07%|25|2023-04-27|15/03/2023||3.8||537000000000|2023-03-10|15/12/2022||0.88||717000000000
2023-02-04 07:47:18|06403|1165985|JK BBSI|9.99T|9990000000000|2,800|25,236|-44.35%|10|2022-10-31|15/09/2022|5.67||41380000000||2022-09-30|15/06/2022|6.77||40120000000|
2023-02-04 07:47:21|06404|1076597|JK BRIS|55.94T|55940000000000|1,360|22,660,383|-12.03%|20|2023-02-06|15/12/2022|||||2022-10-28|15/09/2022|26.11||5033000000000|
2023-02-04 07:47:23|06405|101318|JK BBKP|8.69T|8690000000000|128|135,034,538|-54.93%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 07:47:26|06406|101211|JK BNBA|2.65T|2650000000000|955|633,645|-66.13%|23|2022-10-27|15/09/2022|6.49||130700000000||2022-09-30|15/06/2022|3||137200000000|
2023-02-04 07:47:29|06407|101319|JK BACA|927.22B|927220000000|131|20,867,345|-43.04%|23|2022-10-19|15/09/2022|1.25||380200000000||2022-07-29|15/06/2022|0.48||369700000000|
2023-02-04 07:47:32|06408|101354|JK BBCA||||||37|2023-04-26|15/03/2023||103.78||23353170000000|2023-01-25|15/12/2022|95.79|93.78|24062000000000|22393420000000
2023-02-04 07:47:35|06409|943652|JK BNGA|29.92T|29920000000000|1,200|4,571,568|26.98%|27|2023-04-27|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-04 07:47:38|06410|101320|JK BDMN|26.88T|26880000000000|2,750|3,188,098|15.55%|36|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 07:47:45|06411|943661|JK DNAR|2.69T|2690000000000|159|7,976,049|-44.01%|23|2022-10-31|15/09/2022|0.37||198800000000||2022-08-09|15/06/2022|0.16||156100000000|
2023-02-04 07:47:51|06412|978769|JK BGTG|1.48T|1480000000000|90|16,535,336|-59.09%|23|2022-10-28|15/09/2022|1.64||125700000000||2022-08-04|15/06/2022|0.22||110500000000|
2023-02-04 07:47:54|06413|958362|JK BBHI|38.9T|38900000000000|1,790|2,318,805|-68.18%|23|2022-10-27|15/09/2022|2.29||229200000000||2022-07-29|15/06/2022|3.81||228000000000|
2023-02-04 07:48:01|06414|101323|JK BINA|23.33T|23330000000000|3,930|296,658|-5.3%|24|2022-10-31|15/09/2022|7.06||326600000000||2022-09-30|15/06/2022|7.57||281600000000|
2023-02-04 07:48:03|06415|1177004|JK BCIC|2.26T|2260000000000|127|10,698,016|-27.43%|10|2022-10-28|15/09/2022|2.88||471500000000||2022-08-15|15/06/2022|1.56||399000000000|
2023-02-04 07:48:07|06416|101325|JK BMRI|463.17T|4.6317E+14|9,925|52,218,771|32.78%|37|2023-04-25|15/03/2023||222.91||32881580000000|2023-02-01|15/12/2022|225.39|136.3|34887000000000|32504060000000
2023-02-04 07:48:09|06417|101213|JK BMAS||||||23|2022-10-28|15/09/2022|7.31||249600000000||2022-08-02|15/06/2022|6.88||249300000000|
2023-02-04 07:48:12|06418|101326|JK MAYA|6.27T|6270000000000|530|1,937,628|0.95%|23|2022-10-31|15/09/2022|2.95||1988800000000||2022-07-29|15/06/2022|2.49||1840800000000|
2023-02-04 07:48:15|06419|101324|JK BNII|17.99T|17990000000000|236|1,098,669|-22.88%|25|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-04 07:48:22|06420|101327|JK MEGA|65.46T|65460000000000|5,575|27,520|-1.06%|24|2023-02-02|15/12/2022|120.26||3657300000000||2022-10-31|15/09/2022|97.72||3009800000000|
2023-02-04 07:48:24|06421|101328|JK BBMD|8.05T|8050000000000|2,000|5,865|-0.5%|23|2022-10-28|15/09/2022|36.33||350900000000||2022-07-28|15/06/2022|30.71||354700000000|
2023-02-04 07:48:31|06422|101322|JK BABP|2.95T|2950000000000|94|74,965,286|-45.66%|23|2022-11-09|15/09/2022|0.65||323400000000||2022-08-01|15/06/2022|0.9||307600000000|
2023-02-04 07:48:35|06423|1174794|JK MASB|4.28T|4280000000000|3,600|55,082|1.98%|9|2022-10-31|15/09/2022|81.42||347500000000||2022-08-09|15/06/2022|63.95||326400000000|
2023-02-04 07:48:37|06424|101329|JK NOBU|2.35T|2350000000000|510|338,132|-18.4%|23|2022-12-06|15/09/2022|6.1||323200000000||2022-09-30|15/06/2022|5.23||286100000000|
2023-02-04 07:48:40|06425|101317|JK BBNI|173.43T|1.7343E+14|9,300|24,614,858|27.4%|37|2023-04-25|15/03/2023||274.08||15960140000000|2023-01-24|15/12/2022|243.29|243.29|16281000000000|16280500000000
2023-02-04 07:48:42|06426|1169504|JK BANK|20.24T|20240000000000|1,350|37,223,574|-41.81%|11|2022-10-27|15/09/2022|-4.77||27180000000||2022-08-01|15/06/2022|-2.58||21060000000|
2023-02-04 07:48:45|06427|101216|JK NISP|18.13T|18130000000000|790|4,816,011|22.48%|25|2023-04-27|15/03/2023|||||2023-02-08|15/12/2022|33.95||4140500000000|
2023-02-04 07:48:53|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|
2023-02-04 07:48:59|06429|101331|JK PNBN|38.17T|38170000000000|1,585|5,395,165|109.93%|27|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 07:49:01|06430|101332|JK PNBS|2.6T|2600000000000|67|50,533,704|-4.29%|23|2022-10-28|15/09/2022|1.47||258500000000||2022-07-29|15/06/2022|1.96||251500000000|
2023-02-04 07:49:05|06431|101330|JK BJBR|14.41T|14410000000000|1,370|2,756,305|4.07%|34|2023-04-25|15/03/2023|||||2023-03-03|15/12/2022||||
2023-02-04 07:49:08|06432|101335|JK BEKS|2.59T|2590000000000|50|366,313|0%|23|2022-10-28|15/09/2022|-0.83||132300000000||2022-07-29|15/06/2022|-0.92||134700000000|
2023-02-04 07:49:11|06433|101333|JK BJTM|11.19T|11190000000000|745|4,989,414|0%|26|2023-02-06|15/12/2022|||||2022-11-01|15/09/2022|25.84||1912000000000|
2023-02-04 07:49:16|06434|101334|JK BNLI|38.35T|38350000000000|1,060|59,489|-24.56%|25|2023-04-28|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-04 07:49:19|06435|101218|JK BKSW|1.98T|1980000000000|97|10,544,797|-42.26%|23|2022-10-31|15/09/2022|-24.39||241600000000||2022-08-01|15/06/2022|-0.17||363800000000|
2023-02-04 07:49:22|06436|101356|JK AGRO|10.14T|10140000000000|446|30,435,955|-65.43%|23|2022-10-26|15/09/2022|0.75||625500000000||2022-09-29|15/06/2022|-1.35||287300000000|
2023-02-04 07:49:25|06437|101336|JK BBRI|718.54T|7.1854E+14|4,750|152,931,638|15.01%|36|2023-05-18|15/03/2023||85||45133040000000|2023-02-06|15/12/2022||67.82||44059680000000
2023-02-04 07:49:28|06438|101337|JK BSIM|16.96T|16960000000000|860|181,803|28.36%|23|2022-10-31|15/09/2022|1.76||1056900000000||2022-07-29|15/06/2022|3.4||999800000000|
2023-02-04 07:49:31|06439|101339|JK BTPN|19.66T|19660000000000|2,440|36,814|-6.51%|35|2023-02-23|15/12/2022|||||2022-10-27|15/09/2022|72.09||4530600000000|
2023-02-04 07:49:34|06440|101338|JK BBTN|14.67T|14670000000000|1,385|28,566,985|-16.57%|37|2023-04-21|15/03/2023|||||2023-02-07|15/12/2022||||
2023-02-04 07:49:37|06441|1084855|JK BTPS|20.26T|20260000000000|2,630|5,566,706|-24.86%|22|2023-04-20|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 07:49:40|06442|101340|JK BVIC|1.43T|1430000000000|110|9,089,735|-32.52%|23|2022-10-31|15/09/2022|4.48||456900000000||2022-07-18|15/06/2022|4.73||567600000000|
2023-02-04 07:49:43|06443|101341|JK MCOR|3.03T|3030000000000|80|4,503,915|-25.23%|23|2022-10-27|15/09/2022|0.79||353400000000||2022-07-18|15/06/2022|0.82||340600000000|
2023-02-04 07:49:46|06444|101321|JK SDRA|4.97T|4970000000000|580|68,309|-0.85%|23|2022-10-28|15/09/2022|22.16||876200000000||2022-07-29|15/06/2022|24.64||780700000000|
2023-02-04 07:49:50|06445|945176|JK BBYB|7.3T|7300000000000|775|66,048,601|-60.48%|25|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 07:49:53|06446|101342|JK BSSR|10.39T|10390000000000|3,970|2,421,282|22.53%|5|2018-04-30|15/03/2018|0.01||90210000||2018-03-16|15/12/2017|0.01||102400000|
2023-02-04 07:49:55|06447|101343|JK BRPT|77.67T|77670000000000|830|70,205,539|-6.35%|16|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-04 07:50:09|06448|102974|JK BPFI|1.28T|1280000000000|480|239,214|-42.17%|23|2022-10-26|15/09/2022|9.63||85130000000||2022-07-20|15/06/2022|5.16||66500000000|
2023-02-04 07:50:16|06449|943658|JK BPII|5.59T|5590000000000|10,850|806,812|37.34%|23|2022-10-31|15/09/2022|1240.06||251400000000||2022-07-29|15/06/2022|60.63||271800000000|
2023-02-04 07:50:19|06450|1088203|JK BPTR|223.2B|223200000000|144|26,449,279|-38.28%|19|2022-10-28|15/09/2022|5.57||89420000000||2022-10-11|15/06/2022|4.32||78700000000|
2023-02-04 07:50:22|06451|1158984|JK BESS|583.62B|583620000000|182|862,535|-74%|13|2022-12-02|15/09/2022|1.98||96030000000||2022-08-30|15/06/2022|2.28||109300000000|
2023-02-04 07:50:25|06452|101344|JK BYAN|633.33T|6.3333E+14|19,000|1,112,583|-46.48%|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 07:50:27|06453|101219|JK BAYU|347.92B|347920000000|985|5,930|-8.8%|23|2022-11-15|15/09/2022|35||555900000000||2022-09-19|15/06/2022|22.31||402800000000|
2023-02-04 07:50:30|06454|101345|JK BAPA|59.56B|59560000000|90|15,082,477|-3.23%|22|2022-11-30|15/09/2022|-1.65||727900000||2022-08-31|15/06/2022|-1.47||1100000000|
2023-02-04 07:50:33|06455|101346|JK BEST|1.51T|1510000000000|157|25,181,069|46.73%|37|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 07:50:38|06456|101220|JK RMBA|11.14T|11140000000000|306|694,900|0%|24|2023-04-26|15/12/2022|||||2022-10-28|15/09/2022|0.33||1440400000000|
2023-02-04 07:50:40|06457|1171376|JK BEBS|26.78T|26780000000000|595|155,595,351|-55.6%|12|2022-10-31|15/09/2022|7.55||286900000000||2022-07-08|15/06/2022|4.38||160800000000|
2023-02-04 07:50:43|06458|1141290|JK BLUE|120.38B|120380000000|286|165,111|-22.28%|16|2022-12-02|15/09/2022|15.85||41670000000||2022-08-03|15/06/2022|7.86||27610000000|
2023-02-04 07:50:46|06459|1164039|JK BLTA|1.3T|1300000000000|50|29,693|0%|13|2023-03-31|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-04 07:50:49|06460|101349|JK BRNA|881.2B|881200000000|900|10,949|-9.09%|23|2022-11-01|15/09/2022|-29.47||257100000000||2022-08-03|15/06/2022|-26.54||268000000000|
2023-02-04 07:50:51|06461|101350|JK BTON|308.16B|308160000000|428|40,967|4.9%|23|2022-11-17|15/09/2022|14.95||42640000000||2022-08-02|15/06/2022|15.67||35470000000|
2023-02-04 07:50:56|06462|101351|JK BFIN|18.86T|18860000000000|1,260|9,120,378|-5.26%|27|2023-04-26|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-04 07:50:59|06463|1152820|JK BAPI|279.59B|279590000000|50|77,910|0%|16|2022-11-30|15/09/2022|0.01||499000000||2022-08-31|15/06/2022|0.06||9500000000|
2023-02-04 07:51:02|06464|1159527|JK BHAT|4.15T|4150000000000|825|117,884,111|-17.09%|13|2022-11-30|15/09/2022|-0.46||59860000000||2022-08-26|15/06/2022|-0.52||29380000000|
2023-02-04 07:51:04|06465|101352|JK BIPP|251.43B|251430000000|50|305,675|-3.85%|23|2022-12-01|15/09/2022|-2.35||85640000000||2022-08-24|15/06/2022|0.82||96830000000|
2023-02-04 07:51:11|06466|1141285|JK PAMG|196.88B|196880000000|61|2,246,705|-30.68%|18|2022-11-24|15/09/2022|0.02||14260000000||2022-08-22|15/06/2022|-0.38||13770000000|
2023-02-04 07:51:14|06467|955952|JK BIKA|50.34B|50340000000|85|29,092|-61.36%|23|2022-11-28|15/09/2022|-14.94||36760000000||2022-08-30|15/06/2022|-9.99||28940000000|
2023-02-04 07:51:17|06468|945724|JK BMSR|799.85B|799850000000|690|574,169|163.36%|23|2022-11-18|15/09/2022|135.24||1237600000000||2022-08-23|15/06/2022|86.45||1138600000000|
2023-02-04 07:51:24|06469|994431|JK BOGA|4.77T|4770000000000|1,255|85,943,172|-10.99%|23|2022-11-01|15/09/2022|1.37||198400000000||2022-08-29|15/06/2022|-0.13||151400000000|
2023-02-04 07:51:27|06470|101353|JK BISI|5.18T|5180000000000|1,725|302,652|75.13%|26|2023-04-28|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-04 07:51:30|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|
2023-02-04 07:51:33|06472|943663|JK BIRD|4.23T|4230000000000|1,690|4,788,197|20.71%|27|2023-04-24|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 07:51:42|06473|1062863|JK BOSS|128.8B|128800000000|92|55,981,547|33.33%|23|2022-11-30|15/09/2022|52.72||210800000000||2022-08-31|15/06/2022|11.78||136500000000|
2023-02-04 07:51:44|06474|1163263|JK SOFA|44.65B|44650000000|24|749,143|-40%|6|2022-08-01|15/06/2022|-1.37||18540000000||2022-04-28|15/12/2021|-1.87||37450000000|
2023-02-04 07:51:50|06475|101221|JK BBLD|930.44B|930440000000|565|6,997|51.88%|24|2022-11-01|15/09/2022|17.69||154900000000||2022-07-30|15/06/2022|7.97||141200000000|
2023-02-04 07:51:52|06476|101357|JK BULL|2.1T|2100000000000|149|227,436,516|4.2%|17|2023-03-01|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-04 07:51:58|06477|101358|JK BUDI|971.78B|971780000000|216|957,571|30.91%|25|2023-04-27|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 07:52:00|06478|955767|JK BUKK|3.02T|3020000000000|1,145|16,392|-4.58%|23|2022-10-28|15/09/2022|58.88||637100000000||2022-07-29|15/06/2022|28.94||972800000000|
2023-02-04 07:52:03|06479|1175886|JK BUKA|26.8T|26800000000000|304|222,690,078|-15.56%|12|2023-04-27|15/03/2023|||||2023-04-12|15/12/2022||-2||
2023-02-04 07:52:06|06480|101599|JK PTBA||||||37|2023-05-01|15/03/2023||233.13||12122180000000|2023-03-09|15/12/2022||210.24||12206280000000
2023-02-04 07:52:09|06481|101359|JK BKDP|593.61B|593610000000|79|10,538,206|-30.09%|23|2022-11-30|15/09/2022|-0.68||7630000000||2022-09-03|15/06/2022|-2.3||8100000000|
2023-02-04 07:52:11|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|
2023-02-04 07:52:14|06483|1159526|JK BBSS|316.8B|316800000000|68|25,340,754|33.33%|15|2022-10-25|15/09/2022|-0.12||20000000||2022-07-20|15/06/2022|-0.04||288000000|
2023-02-04 07:52:17|06484|101361|JK BCIP|97.23B|97230000000|68|17,831,323|-11.69%|22|2022-11-23|15/09/2022|7.73||39980000000||2022-08-25|15/06/2022|3.4||26240000000|
2023-02-04 07:52:24|06485|101363|JK BUMI|21.14T|21140000000000|147|1,244,601,990|83.75%|27|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 07:52:35|06486|101362|JK BRMS|25.66T|25660000000000|181|346,625,221|37.12%|24|2023-04-28|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-04 07:52:38|06487|101364|JK BSDE|20.5T|20500000000000|980|13,398,408|3.16%|37|2023-04-28|15/03/2023||22.03||2189380000000|2023-03-30|15/12/2022||22.4||2495870000000
2023-02-04 07:52:41|06488|101365|JK BTEK|2.31T|2310000000000|50|2,628|0%|23|2022-11-29|15/09/2022|-0.18||35610000000||2022-08-31|15/06/2022|-1.09||37420000000|
2023-02-04 07:52:43|06489|1174873|JK BMHS|3.73T|3730000000000|416|3,233,834|-49.27%|11|2023-04-10|15/12/2022|||||2022-11-01|15/09/2022|2.54||414000000000|
2023-02-04 07:52:52|06490|1025102|JK HOKI|977.45B|977450000000|101|4,106,997|-36.88%|23|2022-11-07|15/09/2022|-0.57||230200000000||2022-08-10|15/06/2022|0.14||201700000000|
2023-02-04 07:52:55|06491|1159432|JK CBMF|93.75B|93750000000|50|89,458|-36.71%|16|2022-10-31|15/09/2022|0.1||6010000000||2022-07-29|15/06/2022|0.1||6030000000|
2023-02-04 07:52:59|06492|1097641|JK CAKK|227.42B|227420000000|189|10,599,340|112.36%|19|2022-10-28|15/09/2022|1.87||62180000000||2022-08-03|15/06/2022|0.83||56950000000|
2023-02-04 07:53:02|06493|1056519|JK CAMP|1.95T|1950000000000|332|1,018,563|19.42%|22|2022-10-31|15/09/2022|5.9||293100000000||2022-08-01|15/06/2022|4.54||307000000000|
2023-02-04 07:53:04|06494|986048|JK CASA|39.5T|39500000000000|725|229,528,367|34.26%|23|2022-12-01|15/09/2022|0.31||2304700000000||2022-08-26|15/06/2022|0.35||2261600000000|
2023-02-04 07:53:07|06495|101367|JK MTFN|1.59T|1590000000000|50|953|0%|25|2022-12-01|15/09/2022|-0.14||116400000000||2022-08-26|15/06/2022|-0.01||98510000000|
2023-02-04 07:53:09|06496|101368|JK CANI|67.51B|67510000000|81|41,094|-37.21%|5|2018-06-27|15/03/2018|-0||346400||2018-03-02|15/12/2017|-0||706200|
2023-02-04 07:53:17|06497|1128658|JK CPRI|121.67B|121670000000|50|30,714|0%|18|2022-11-30|15/09/2022|-0.04||1120000000||2022-11-30|15/06/2022|-0.01||976700000|
2023-02-04 07:53:19|06498|101369|JK CASS|884.87B|884870000000|424|218,609|9.84%|24|2023-03-02|15/12/2022|||||2022-11-28|15/09/2022|18.34||462600000000|
2023-02-04 07:53:22|06499|1161015|JK CASH|168.87B|168870000000|86|2,184,151|-64.46%|6|2022-09-01|15/06/2022|-7.26||42980000000||2022-05-10|15/12/2021|-7.2||140900000000|
2023-02-04 07:53:24|06500|101370|JK CSAP||||||24|2023-04-17|15/12/2022|||||2022-11-07|15/09/2022|12.74||3432100000000|
2023-02-04 07:53:27|06501|1177103|JK CMNT|15.67T|15670000000000|890|39,144,923|-19.46%|8|2022-11-09|15/09/2022|-2.6||2447600000000||2022-08-29|15/06/2022|-1.72||2286500000000|
2023-02-04 07:53:29|06502|998093|JK DKFT|706.08B|706080000000|129|16,145,863|14.16%|23|2022-11-07|15/09/2022|-0.49||200300000000||2022-08-01|15/06/2022|5.35||187000000000|
2023-02-04 07:53:32|06503|101371|JK CPRO|3.28T|3280000000000|55|37,117,078|-29.49%|24|2023-03-27|15/12/2022|||||2022-11-09|15/09/2022|1.58||2116900000000|
2023-02-04 07:53:35|06504|101372|JK CENT|3.9T|3900000000000|125|6,626,572|-39.9%|23|2022-10-28|15/09/2022|-1.5||597000000000||2022-08-01|15/06/2022|-17.76||571000000000|
2023-02-04 07:53:42|06505|101374|JK IGAR|449.16B|449160000000|462|225,975|7.94%|23|2022-11-29|15/09/2022|25.76||303200000000||2022-07-29|15/06/2022|19.95||281800000000|
2023-02-04 07:53:45|06506|101375|JK TPIA|200.71T|2.0071E+14|2,320|10,047,751|-0.22%|15|2023-04-27|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-04 07:53:48|06507|1084856|JK NICK|125.02B|125020000000|192|982,226|-74.57%|18|2022-10-27|15/09/2022|0.7||576800000||2022-07-28|15/06/2022|-0.84||-898000000|
2023-02-04 07:53:58|06508|101376|JK CPIN|95.52T|95520000000000|5,825|7,449,405|-2.51%|36|2023-04-17|15/12/2022||61.44|||2022-11-02|15/09/2022|51.2|51.2|14801000000000|14801000000000
2023-02-04 07:54:07|06509|102979|JK CINT|216B|216000000000|216|28,220|-0.92%|23|2022-11-15|15/09/2022|5.91||124100000000||2022-08-16|15/06/2022|-3.52||65540000000|
2023-02-04 07:54:10|06510|985288|JK POWR|10.49T|10490000000000|665|1,777,392|5.56%|16|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 07:54:13|06511|1159433|JK CSMI|2.57T|2570000000000|3,150|300|-10%|16|2022-12-04|15/09/2022|-3.71||12640000000||2022-08-12|15/06/2022|0.61||17140000000|
2023-02-04 07:54:16|06512|101378|JK CTRA|18.54T|18540000000000|1,000|18,934,529|5.26%|37|2023-05-10|15/03/2023||22.28||2426070000000|2023-03-31|15/12/2022||24.07||2721040000000
2023-02-04 07:54:19|06513|1156364|JK CSRA|1.18T|1180000000000|600|302,783|2.56%|16|2022-10-28|15/09/2022|34||243600000000||2022-08-08|15/06/2022|36.39||266600000000|
2023-02-04 07:54:22|06514|1059849|JK CITA|14.46T|14460000000000|3,650|19,649|25.86%|22|2022-08-31|15/06/2022|76.7||1444200000000||2022-05-31|15/03/2022|32||1202100000000|
2023-02-04 07:54:25|06515|101381|JK CTTH|61.54B|61540000000|50|136,112|0%|23|2022-10-31|15/09/2022|-2.36||31270000000||2022-08-25|15/06/2022|-4.4||31080000000|
2023-02-04 07:54:27|06516|101382|JK CMNP|10.11T|10110000000000|1,860|24,868|11.04%|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 07:54:30|06517|1118028|JK CLAY|1.16T|1160000000000|452|8,931|-41.3%|17|2022-11-28|15/09/2022|-2.81||42960000000||2022-08-08|15/06/2022|-4.27||23350000000|
2023-02-04 07:54:33|06518|945180|JK CTBN|1.38T|1380000000000|1,730|1,854|-29.67%|6|2018-07-30|15/06/2018|||19010000||2018-04-27|15/03/2018|-0||17630000|
2023-02-04 07:54:42|06519|101526|JK NIRO|3.22T|3220000000000|145|13,247,500|-2.68%|24|2023-03-31|15/12/2022|||||2022-11-30|15/09/2022|-2.06||247700000000|
2023-02-04 07:54:49|06520|101383|JK CFIN|1.28T|1280000000000|322|4,175,689|30.89%|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 07:54:52|06521|101384|JK CLPI|289.49B|289490000000|945|55,737|-5.97%|23|2022-10-27|15/09/2022|78.39||195700000000||2022-08-08|15/06/2022|1.25||207400000000|
2023-02-04 07:54:55|06522|1137585|JK CCSI|804B|804000000000|675|111,251|-16.15%|14|2022-10-28|15/09/2022|11.02||160900000000||2022-07-29|15/06/2022|9.66||156100000000|
2023-02-04 07:55:08|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|
2023-02-04 07:55:10|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|
2023-02-04 07:55:13|06525|1179332|JK UFOE|484.95B|484950000000|278|42,324,217|-77.58%|11|2022-11-30|15/09/2022|2.01||177600000000||2022-08-30|15/06/2022|1.13||192100000000|
2023-02-04 07:55:15|06526|1155552|JK TEBE|1.03T|1030000000000|780|449,900|9.86%|16|2022-10-31|15/09/2022|94.54||249100000000||2022-08-01|15/06/2022|53.62||174000000000|
2023-02-04 07:55:18|06527|945182|JK DEFI|983.58B|983580000000|1,455|46,000|0%|23|2022-11-28|15/09/2022|-0||1020000000||2022-08-26|15/06/2022|-1.16||593900000|
2023-02-04 07:55:22|06528|101386|JK DEWA|1.25T|1250000000000|57|160,181,001|14%|24|2023-04-03|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-04 07:55:28|06529|1141286|JK KAYU|33.25B|33250000000|50|366,803|0%|15|2022-11-28|15/09/2022|1.45||9130000000||2022-08-30|15/06/2022|0.56||5920000000|
2023-02-04 07:55:35|06530|101387|JK DVLA|2.44T|2440000000000|2,180|18,905|-26.35%|24|2023-03-09|15/12/2022|||||2022-11-07|15/09/2022|-3.61||443600000000|
2023-02-04 07:55:38|06531|1175870|JK DCII||||||8|2022-10-28|15/09/2022|46.56||288900000000||2022-07-29|15/06/2022|33.23||242900000000|
2023-02-04 07:55:41|06532|101224|JK DLTA|3.03T|3030000000000|3,780|139,534|3%|23|2022-10-28|15/09/2022|79.15||203100000000||2022-07-28|15/06/2022|70.82||185700000000|
2023-02-04 07:55:43|06533|101388|JK DOID|2.2T|2200000000000|276|25,746,811|10.4%|16|2023-04-26|15/03/2023|||||2023-03-20|15/12/2022||||
2023-02-04 07:55:51|06534|101225|JK PDES|215.93B|215930000000|302|489,908|0.67%|23|2022-10-28|15/09/2022|4.11||55610000000||2022-07-25|15/06/2022|1.16||17830000000|
2023-02-04 07:55:54|06535|1097838|JK DEAL|57.31B|57310000000|50|51,402|0%|15|2022-11-30|15/09/2022|-0.78||20860000000||2022-08-30|15/06/2022|-3.71||13310000000|
2023-02-04 07:56:01|06536|101389|JK DSFI|163.43B|163430000000|88|2,505,808|-2.22%|23|2022-11-15|15/09/2022|2.73||128600000000||2022-08-25|15/06/2022|3.76||150500000000|
2023-02-04 07:56:05|06537|101390|JK DSNG|7T|7000000000000|660|21,339,891|17.86%|25|2023-04-28|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-04 07:56:07|06538|1170439|JK DGNS|312.5B|312500000000|248|1,248,123|-69%|12|2022-11-21|15/09/2022|1.39||46970000000||2022-08-23|15/06/2022|1.62||38970000000|
2023-02-04 07:56:10|06539|1156799|JK DADA|358.85B|358850000000|50|17,914|0%|14|2023-01-18|15/09/2022|-0.78||3610000000||2022-08-31|15/06/2022|-0.01||3550000000|
2023-02-04 07:56:13|06540|1156578|JK DMND|7.81T|7810000000000|810|21,182|-2.41%|15|2022-11-30|15/09/2022|8.15||2110600000000||2022-08-31|15/06/2022|11.76||2036800000000|
2023-02-04 07:56:16|06541|102977|JK DSSA|29.28T|29280000000000|38,000|376|-17.39%|5|2018-05-31|15/03/2018|0.04||410000000||2018-03-28|15/12/2017|0.02||465300000|
2023-02-04 07:56:20|06542|1153258|JK DMMX|7.15T|7150000000000|1,155|2,957,945|-52.07%|14|2022-11-25|15/09/2022|0.3||403100000000||2022-08-23|15/06/2022|0.48||364700000000|
2023-02-04 07:56:24|06543|1167988|JK PTDU|81B|81000000000|54|6,911,420|-65.38%|12|2022-11-30|15/09/2022|-2.97||34830000000||2022-08-30|15/06/2022|-5.05||30330000000|
2023-02-04 07:56:26|06544|1141614|JK KOTA|527.31B|527310000000|50|49,286|-3.85%|18|2022-11-30|15/09/2022|-0.48||5050000000||2022-08-30|15/06/2022|-1.12||4800000000|
2023-02-04 07:56:31|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|
2023-02-04 07:56:34|06546|101392|JK DART|524.61B|524610000000|167|32,234|-27.39%|23|2022-10-31|15/09/2022|-36.02||82300000000||2022-08-10|15/06/2022|-33.55||71280000000|
2023-02-04 07:56:37|06547|985737|JK DAYA|484.11B|484110000000|200|22,042|-32.43%|23|2022-10-28|15/09/2022|-3.62||295500000000||2022-09-21|15/06/2022|3.21||298300000000|
2023-02-04 07:56:39|06548|101393|JK DUTI|9.05T|9050000000000|4,890|10,359|39.71%|23|2022-10-31|15/09/2022|118.63||864900000000||2022-07-28|15/06/2022|85.36||650600000000|
2023-02-04 07:56:41|06549|101391|JK DPNS||||||23|2022-10-27|15/09/2022|32.41||62440000000||2022-08-16|15/06/2022|25.79||51920000000|
2023-02-04 07:56:44|06550|1057061|JK DWGL|1.54T|1540000000000|167|64,148|-4.57%|24|2022-10-26|15/09/2022|1.43||765700000000||2022-07-27|15/06/2022|-1.17||658100000000|
2023-02-04 07:56:47|06551|101394|JK DYAN|405.93B|405930000000|95|4,580,048|30.14%|24|2023-04-20|15/12/2022|||||2022-10-26|15/09/2022||||
2023-02-04 07:56:50|06552|101366|JK BWPT|2.07T|2070000000000|66|12,725,577|-5.71%|37|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 07:56:53|06553|1141611|JK EAST|412.64B|412640000000|103|6,308,251|19.77%|18|2022-10-10|15/09/2022|1.64||21340000000||2022-07-21|15/06/2022|1.7||20520000000|
2023-02-04 07:56:56|06554|102133|JK LRNA|63B|63000000000|180|24,418|-2.17%|24|2022-11-01|15/09/2022|-11.11||23040000000||2022-07-29|15/06/2022|-8.81||27720000000|
2023-02-04 07:56:59|06555|101395|JK EKAD|985.27B|985270000000|282|462,745|-1.05%|23|2022-10-28|15/09/2022|5.7||156600000000||2022-07-29|15/06/2022|4.95||136500000000|
2023-02-04 07:57:02|06556|101226|JK EMTK|71.67T|71670000000000|1,175|38,985,495|-41.1%|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 07:57:05|06557|101396|JK ECII|544.29B|544290000000|466|11,338|-51.96%|25|2023-03-27|15/12/2022|||||2022-11-14|15/09/2022|-7.31||516000000000|
2023-02-04 07:57:08|06558|101397|JK ELSA|2.31T|2310000000000|316|57,651,088|12.06%|26|2023-04-28|15/03/2023|||||2023-02-17|15/12/2022||||
2023-02-04 07:57:11|06559|1050170|JK MDKI|475.67B|475670000000|188|327,882|-6.93%|23|2022-11-09|15/09/2022|3.65||120000000000||2022-08-02|15/06/2022|2.3||116800000000|
2023-02-04 07:57:18|06560|101398|JK ENRG|6.55T|6550000000000|264|153,330,178|131.58%|25|2023-04-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 07:57:20|06561|101227|JK EPMT|7.45T|7450000000000|2,750|21,945|-1.08%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 07:57:23|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|
2023-02-04 07:57:27|06563|101228|JK GSMF|1.08T|1080000000000|76|1,681,251|-41.54%|23|2022-11-25|15/09/2022|0.78||206200000000||2022-09-30|15/06/2022|-0.01||230400000000|
2023-02-04 07:57:30|06564|1174795|JK IPAC|110.18B|110180000000|120|52,190|2.56%|9|2022-10-21|15/09/2022|1.56||6980000000||2022-07-21|15/06/2022|0.64||5700000000|
2023-02-04 07:57:35|06565|1156771|JK IKAN|48.33B|48330000000|66|4,932,465|-22.35%|15|2022-11-29|15/09/2022|0.8||26960000000||2022-08-31|15/06/2022|0.32||31630000000|
2023-02-04 07:57:38|06566|101399|JK ERAA|7.87T|7870000000000|498|37,629,792|-9.45%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 07:57:40|06567|101229|JK ERTX|380.82B|380820000000|296|5,688,662|50.25%|5|2018-04-30|15/03/2018|||21860000||2018-04-02|15/12/2017|-0||18520000|
2023-02-04 07:57:43|06568|1158985|JK ESTA|222.92B|222920000000|99|62,849,178|33.08%|13|2022-12-02|15/09/2022|-2.07||23150000000||2022-07-29|15/06/2022|2.73||3010000000|
2023-02-04 07:57:53|06569|1117906|JK BEEF|113.06B|113060000000|60|1,028,978|0%|21|2022-11-01|15/09/2022|-10.27||6800000000||2022-08-02|15/06/2022|-0.81||7200000000|
2023-02-04 07:57:56|06570|101400|JK ETWA|910.39B|910390000000|195|231,732|214.52%|23|2022-08-03|15/06/2022|-7.99||11490000000||2022-06-14|15/03/2022|-12.73||20640000000|
2023-02-04 07:57:59|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|
2023-02-04 07:58:01|06572|101230|JK ESTI|102.78B|102780000000|51|1,353,715|-50.49%|5|2018-05-02|15/03/2018|||10330000||2018-04-03|15/12/2017|-0||8910000|
2023-02-04 07:58:04|06573|101403|JK CNKO|447.82B|447820000000|50|9,117|0%|23|2022-10-31|15/09/2022|16.86||348400000000||2022-07-21|15/06/2022|-1.61||405000000000|
2023-02-04 07:58:07|06574|101404|JK TAXI|511.18B|511180000000|50|467,249|0%|25|2023-04-27|15/03/2023|||||2023-03-10|15/12/2022||||
2023-02-04 07:58:09|06575|101405|JK FASW|14.62T|14620000000000|5,900|5,243|-19.18%|23|2022-10-25|15/09/2022|20.05||2498700000000||2022-07-26|15/06/2022|40.35||3125100000000|
2023-02-04 07:58:12|06576|1174972|JK FLMC|61.72B|61720000000|79|57,100|-60.89%|2|2021-10-01|15/06/2021|-16.54||22870000000||2021-10-01|15/06/2020|11.36||48400000000|
2023-02-04 07:58:14|06577|1168850|JK FAPA|15.61T|15610000000000|4,280|39,211|32.92%|11|2022-11-22|15/09/2022|30.74||902600000000||2022-08-26|15/06/2022|40.26||1423000000000|
2023-02-04 07:58:18|06578|101231|JK FAST|3.17T|3170000000000|795|15,712|-19.29%|24|2023-03-24|15/12/2022|||||2022-12-30|15/09/2022||||
2023-02-04 07:58:28|06579|1172380|JK FIMP|29.6B|29600000000|79|4,518,183|64.58%|6|2022-09-27|15/06/2022|-5.35||545500000||2022-05-10|15/12/2021|-2.34||6090000000|
2023-02-04 07:58:31|06580|101406|JK KBLV|148.08B|148080000000|85|448,283|-80.05%|23|2022-11-01|15/09/2022|-13.81||29940000000||2022-08-01|15/06/2022|-97.06||34330000000|
2023-02-04 07:58:38|06581|101604|JK AISA|1.33T|1330000000000|154|7,557,302|-12.99%|24|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 07:58:41|06582|101232|JK FISH|3.34T|3340000000000|6,950|441|6.92%|5|2018-06-19|15/03/2018|0.01||240500000||2018-04-02|15/12/2017|0.01||249700000|
2023-02-04 07:58:43|06583|1179151|JK BOBA|211.5B|211500000000|186|232,205|-7.92%|9|2022-10-28|15/09/2022|2||34250000000||2022-10-28|15/09/2021|3.62||17910000000|
2023-02-04 07:58:46|06584|101407|JK FORU||||||23|2022-11-10|15/09/2022|0.84||12270000000||2022-08-16|15/06/2022|-4.21||9560000000|
2023-02-04 07:58:49|06585|101408|JK FMII|925.14B|925140000000|340|120,637|-8.6%|23|2022-11-29|15/09/2022|4.26||21160000000||2022-08-30|15/06/2022|-0.13||3210000000|
2023-02-04 07:58:52|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|
2023-02-04 07:58:54|06587|1141613|JK FUJI|317.2B|317200000000|187|1,326,389|-74.73%|15|2022-10-27|15/09/2022|0.69||865400000||2022-07-25|15/06/2022|3.61||666900000|
2023-02-04 07:59:01|06588|101410|JK GJTL|2.11T|2110000000000|605|1,598,688|-3.2%|25|2023-04-27|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-04 07:59:04|06589|1156094|JK GLVA|1.19T|1190000000000|680|166,997|153.73%|13|2022-11-01|15/09/2022|18.06||724100000000||2022-08-04|15/06/2022|4.89||470700000000|
2023-02-04 07:59:09|06590|101411|JK GTBO|405B|405000000000|162|1,476,276|116%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 07:59:16|06591|101412|JK GIAA|2.54T|2540000000000|98|204,324,744|-55.86%|14|2022-11-03|15/09/2022|||||2022-07-29|15/06/2022||||
2023-02-04 07:59:19|06592|1052356|JK GMFI|1.69T|1690000000000|60|3,938,452|-16.67%|22|2022-11-10|15/09/2022|||||2022-08-30|15/06/2022||||
2023-02-04 07:59:22|06593|955953|JK BOLT|1.8T|1800000000000|770|4,278|-18.52%|23|2022-10-21|15/09/2022|8.08||374100000000||2022-07-28|15/06/2022|-7.42||301000000000|
2023-02-04 07:59:25|06594|1097268|JK GOOD|17.39T|17390000000000|476|5,348,540|-8.46%|19|2022-10-28|15/09/2022|2.67||2642700000000||2022-07-29|15/06/2022|2.4||2404300000000|
2023-02-04 07:59:33|06595|1153099|JK SLIS|476B|476000000000|204|79,474,682|-82.56%|16|2022-12-01|15/09/2022|5.04||129600000000||2022-08-30|15/06/2022|4.11||119000000000|
2023-02-04 07:59:36|06596|101413|JK GEMA|428.8B|428800000000|268|22,424|-23.86%|23|2022-11-30|15/09/2022|-3.26||289900000000||2022-08-29|15/06/2022|-17.16||234400000000|
2023-02-04 07:59:39|06597|1177036|JK GPSO|81.34B|81340000000|123|31,414,636|-8.21%|8|2022-11-28|15/09/2022|-3.76||1960000000||2022-09-01|15/06/2022|-1.52||1370000000|
2023-02-04 07:59:46|06598|1073263|JK GHON|1.02T|1020000000000|1,860|11,478|-15.45%|20|2022-10-27|15/09/2022|39.96||47390000000||2022-09-08|15/06/2022|27.57||46140000000|
2023-02-04 07:59:49|06599|1155107|JK WOWS|123.79B|123790000000|50|373,302|-1.96%|15|2022-11-23|15/09/2022|0.59||33070000000||2022-08-31|15/06/2022|-4.97||21460000000|
2023-02-04 07:59:52|06600|101414|JK BMTR|4.74T|4740000000000|290|25,319,035|17.89%|36|2023-04-12|15/12/2022|||||2022-11-03|15/09/2022|21.92||2775000000000|
2023-02-04 07:59:57|06601|1177101|JK RUNS|155.4B|155400000000|157|211,558|-29.91%|5|2022-07-26|15/06/2022|0.11||8820000000||2022-05-10|15/12/2021|-7.12||2260000000|
2023-02-04 08:00:01|06602|101415|JK GLOB|125.56B|125560000000|113|16,159|-50%|23|2022-10-31|15/09/2022|0.74||16300000000||2022-08-24|15/06/2022|0.25||13860000000|
2023-02-04 08:00:05|06603|101416|JK SMMT|2.11T|2110000000000|670|2,248,135|74.48%|23|2022-11-08|15/09/2022|29.62||239000000000||2022-08-13|15/06/2022|36.68||265000000000|
2023-02-04 08:00:07|06604|101233|JK GEMS|38.82T|38820000000000|6,600|45,635|-2.94%|5|2018-05-15|15/03/2018|0.01||272600000||2018-03-12|15/12/2017|0.01||301100000|
2023-02-04 08:00:10|06605|1138474|JK POLU|216B|216000000000|304|30,084|-37.96%|16|2022-11-29|15/09/2022|5.58||31330000000||2022-08-22|15/06/2022|9.33||39920000000|
2023-02-04 08:00:13|06606|943646|JK GOLL|183.25B|183250000000|50|769,385|0%|19|2023-01-31|15/09/2021|-0.39||969000000||2023-01-31|15/06/2021|-0.36||1390000000|
2023-02-04 08:00:21|06607|943650|JK GDYR|541.2B|541200000000|1,320|8,258|0%|5|2018-05-25|15/03/2018|||44390000||2018-04-03|15/12/2017|||43680000|
2023-02-04 08:00:24|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|
2023-02-04 08:00:27|06609|101419|JK GZCO|738B|738000000000|123|34,945,058|89.23%|24|2023-04-27|15/12/2022|||||2022-11-02|15/09/2022|1.27||119500000000|
2023-02-04 08:00:30|06610|985853|JK JGLE|1.13T|1130000000000|50|26,214|0%|23|2022-11-04|15/09/2022|-0.72||40420000000||2022-09-22|15/06/2022|-0.79||73130000000|
2023-02-04 08:00:38|06611|101420|JK BLTZ|2.92T|2920000000000|3,340|4,774|17.19%|23|2022-11-29|15/09/2022|5.01||304800000000||2022-08-30|15/06/2022|35.84||355400000000|
2023-02-04 08:00:41|06612|1166028|JK HOMI|557.73B|557730000000|346|14,337,342|-55.18%|12|2022-10-31|15/09/2022|4.25||51930000000||2022-05-30|15/03/2022|0.43||6440000000|
2023-02-04 08:00:43|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|
2023-02-04 08:00:46|06614|101422|JK GWSA|1.2T|1200000000000|154|237,823|-0.65%|23|2022-10-28|15/09/2022|3.05||22870000000||2022-07-29|15/06/2022|2.46||10020000000|
2023-02-04 08:00:48|06615|1177104|JK GTSI|885.87B|885870000000|50|16,319,980|-23.08%|0||
2023-02-04 08:00:52|06616|101423|JK GGRM|45.89T|45890000000000|23,850|2,342,891|-21.8%|37|2023-04-27|15/03/2023||624.83|||2023-03-30|15/12/2022||824.44||31102000000000
2023-02-04 08:00:55|06617|1078225|JK TRUK|44.81B|44810000000|103|9,993,711|-45.21%|19|2022-10-31|15/09/2022|-1.55||9970000000||2022-08-25|15/06/2022|-3.73||8440000000|
2023-02-04 08:00:58|06618|101424|JK GDST||||||23|2022-11-02|15/09/2022|9.73||730100000000||2022-08-03|15/06/2022|11.4||740600000000|
2023-02-04 08:01:00|06619|1152962|JK GGRP|6.06T|6060000000000|510|408,625|-26.09%|0||
2023-02-04 08:01:03|06620|943648|JK HMSP|120.39T|1.2039E+14|1,035|20,826,755|8.38%|32|2023-04-26|15/03/2023||15.89|||2023-03-23|15/12/2022||18.39||
2023-02-04 08:01:05|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|
2023-02-04 08:01:12|06622|1173515|JK HOPE|106.52B|106520000000|50|13,961,172|-33.33%|9|2022-10-31|15/09/2022|0.09||17880000000||2022-08-05|15/06/2022|0.35||15100000000|
2023-02-04 08:01:15|06623|101207|JK AHAP|298.9B|298900000000|61|11,953,551|12.34%|23|2022-10-27|15/09/2022|-1.84||61770000000||2022-07-28|15/06/2022|-0.9||56540000000|
2023-02-04 08:01:18|06624|1025104|JK HRTA|976.32B|976320000000|212|5,650,318|3.92%|23|2022-11-15|15/09/2022|15.86||1886600000000||2022-08-05|15/06/2022|17.93||1840100000000|
2023-02-04 08:01:21|06625|101427|JK HRUM|21.91T|21910000000000|1,645|25,904,311|-20.91%|26|2023-03-31|15/12/2022|||||2022-11-02|15/09/2022|||325000000|325150000
2023-02-04 08:01:24|06626|1176963|JK HAIS|567.27B|567270000000|220|8,027,169|30.95%|8|2022-11-02|15/09/2022|12.67||227500000000||2022-07-28|15/06/2022|8.65||172500000000|
2023-02-04 08:01:26|06627|1141607|JK HDIT|80.81B|80810000000|52|18,720,034|-77.59%|18|2022-12-01|15/09/2022|-1.12||1404200000000||2022-09-01|15/06/2022|4.98||664800000000|
2023-02-04 08:01:30|06628|101428|JK HERO|6.28T|6280000000000|1,500|24,149|-18.48%|25|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 08:01:33|06629|101429|JK HEXA|4.43T|4430000000000|5,275|208,374|10.36%|14|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-04 08:01:40|06630|943655|JK HADE|106B|106000000000|50|3,006|0%|23|2022-11-25|15/09/2022|||998400000||2022-08-25|15/06/2022|-0.06||999900000|
2023-02-04 08:01:43|06631|1096523|JK HKMU|161.09B|161090000000|50|4,914,436|0%|19|2022-11-30|15/09/2022|-6.55||53720000000||2022-08-31|15/06/2022|-8.33||53430000000|
2023-02-04 08:01:46|06632|1137430|JK FITT|302.07B|302070000000|414|7,964,389|-26.73%|17|2022-10-25|15/09/2022|-2.52||2390000000||2022-07-26|15/06/2022|-3.28||2340000000|
2023-02-04 08:01:49|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|
2023-02-04 08:01:51|06634|101432|JK SHID|3.34T|3340000000000|2,980|3,001,168|61.08%|23|2022-10-31|15/09/2022|-12.74||20330000000||2022-07-29|15/06/2022|-11.28||15980000000|
2023-02-04 08:01:55|06635|943656|JK HITS|2.17T|2170000000000|318|441,797|-5.36%|24|2023-03-24|15/12/2022|||||2022-11-29|15/09/2022||||
2023-02-04 08:01:57|06636|101433|JK KARW|44.04B|44040000000|75|2,038,298|-63.59%|5|2018-04-30|15/03/2018|||1810000||2018-04-02|15/12/2017|||2050000|
2023-02-04 08:01:59|06637|1177229|JK IDEA|68B|68000000000|62|5,181,363|-34.74%|3|2022-08-31|15/06/2022|0.4||7350000000||2022-08-31|15/06/2021|3.4||8860000000|
2023-02-04 08:02:02|06638|1155911|JK IFSH|2.13T|2130000000000|1,050|28,856|-28.08%|15|2022-12-01|15/09/2022|14.1||222400000000||2022-08-31|15/06/2022|3.6||178800000000|
2023-02-04 08:02:15|06639|1172375|JK LFLO|75.85B|75850000000|58|29,741|-55.04%|6|2022-07-29|15/06/2022|0.73||22640000000||2022-03-29|15/12/2021|1.5||46860000000|
2023-02-04 08:02:18|06640|943664|JK IMPC|18.52T|18520000000000|3,680|2,926,615|31.9%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:02:20|06641|101435|JK INKP|47.46T|47460000000000|8,675|5,276,892|15.28%|17|2023-04-27|15/03/2023|||||2023-04-05|15/12/2022||||
2023-02-04 08:02:23|06642|1073264|JK INPS|296.4B|296400000000|456|2,278,388|-66.84%|22|2022-11-01|15/09/2022|5.56||71280000000||2022-08-11|15/06/2022|-6.78||69460000000|
2023-02-04 08:02:25|06643|101436|JK INAI|169.8B|169800000000|268|12,766|-12.42%|23|2022-10-31|15/09/2022|-66.08||389300000000||2022-07-30|15/06/2022|-7.24||376100000000|
2023-02-04 08:02:32|06644|101437|JK INDY|11.81T|11810000000000|2,270|11,287,665|12.38%|25|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 08:02:35|06645|101438|JK SRSN|301B|301000000000|50|1,454,033|-16.67%|23|2022-11-03|15/09/2022|1.24||271800000000||2022-07-29|15/06/2022|0.2||222900000000|
2023-02-04 08:02:38|06646|987137|JK INCF|87.55B|87550000000|52|29,947,434|-40.23%|25|2022-12-15|15/09/2022|0.57||67320000000||2022-08-29|15/06/2022|0.04||96400000000|
2023-02-04 08:02:40|06647|101234|JK BRAM|3.67T|3670000000000|8,150|2,969|-23.65%|6|2018-07-26|15/06/2018|0.01||64500000||2018-04-27|15/03/2018|0.01||62150000|
2023-02-04 08:02:47|06648|1177035|JK OILS|95.34B|95340000000|204|1,295,823|-17.07%|9|2022-11-15|15/09/2022|12.57||116200000000||2022-08-30|15/06/2022|16.94||148900000000|
2023-02-04 08:02:53|06649|101235|JK PTIS|148.54B|148540000000|270|1,678,994|-23.73%|5|2018-04-27|15/03/2018|-0||2960000||2018-03-28|15/12/2017|-0||3150000|
2023-02-04 08:02:55|06650|101439|JK ITMG|38.73T|38730000000000|34,275|2,879,442|63.8%|28|2023-05-16|15/03/2023||0.2103||743940000|2023-02-23|15/12/2022||0.2256||803440000
2023-02-04 08:02:58|06651|101440|JK INTP|36.4T|36400000000000|10,600|2,955,123|-2.75%|37|2023-05-01|15/03/2023||82.45||3498640000000|2023-03-17|15/12/2022||120.36||4876610000000
2023-02-04 08:03:03|06652|101441|JK INAF|2.59T|2590000000000|835|327,778|-59.86%|24|2022-11-23|15/09/2022|-29.81||330800000000||2022-08-16|15/06/2022|-12.76||235000000000|
2023-02-04 08:03:06|06653|101443|JK INDF|58.83T|58830000000000|6,700|7,089,455|4.28%|37|2023-04-28|15/03/2023||240.27|||2023-03-21|15/12/2022||202.22||
2023-02-04 08:03:09|06654|101442|JK ICBP|122.16T|1.2216E+14|10,475|4,732,742|23.24%|37|2023-05-02|15/03/2023||170.09|||2023-03-24|15/12/2022||67.98||14182000000000
2023-02-04 08:03:11|06655|1179330|JK EDGE|8.04T|8040000000000|19,925|1,334|-11.25%|8|2022-10-31|15/09/2022|124.95||226600000000||2022-07-28|15/06/2022|86.36||202200000000|
2023-02-04 08:03:19|06656|101444|JK IMJS|2.46T|2460000000000|284|3,793,943|-22.83%|23|2022-10-31|15/09/2022|1.2||1192000000000||2022-07-29|15/06/2022|4.53||1175400000000|
2023-02-04 08:03:22|06657|101445|JK IMAS|3.55T|3550000000000|890|1,172,677|16.34%|37|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 08:03:25|06658|1155954|JK IFII|1.51T|1510000000000|163|94,914|-1.81%|16|2022-10-28|15/09/2022|3.33||234000000000||2022-07-28|15/06/2022|3.36||237600000000|
2023-02-04 08:03:33|06659|962003|JK IDPR|370.56B|370560000000|185|1,128,509|-4.64%|25|2023-04-27|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-04 08:03:36|06660|943994|JK OMRE|1.58T|1580000000000|905|88,074|15.29%|23|2022-11-29|15/09/2022|-14.37||22260000000||2022-08-30|15/06/2022|-21.64||20310000000|
2023-02-04 08:03:38|06661|101434|JK IATA||||||5|2018-05-07|15/03/2018|-0||4630000||2018-04-19|15/12/2017|-0||4640000|
2023-02-04 08:03:44|06662|102970|JK INPP|5.21T|5210000000000|466|74,959|-24.84%|23|2022-11-24|15/09/2022|-0.67||239700000000||2022-08-24|15/06/2022|3.06||167000000000|
2023-02-04 08:03:47|06663|1141287|JK ITIC||||||15|2022-10-26|15/09/2022|11.24||80110000000||2022-07-27|15/06/2022|5.26||68030000000|
2023-02-04 08:03:54|06664|101446|JK IPOL|979.39B|979390000000|152|8,350,826|-9.52%|5|2018-05-02|15/03/2018|||50300000||2018-03-30|15/12/2017|||52600000|
2023-02-04 08:04:00|06665|101236|JK INDR|3.78T|3780000000000|5,775|93,402|42.95%|5|2018-05-02|15/03/2018|0.02||220100000||2018-03-23|15/12/2017|||203400000|
2023-02-04 08:04:03|06666|101447|JK DNET|58.01T|58010000000000|4,090|7,769|27.02%|23|2022-11-30|15/09/2022|22.8||286100000000||2022-08-31|15/06/2022|22.43||244900000000|
2023-02-04 08:04:06|06667|101448|JK ISAT|48.78T|48780000000000|6,050|3,395,255|6.14%|37|2023-05-10|15/03/2023||34.13|||2023-03-15|15/12/2022||138.44||
2023-02-04 08:04:09|06668|101449|JK INDS|1.27T|1270000000000|1,940|6,184|-12.61%|24|2023-03-24|15/12/2022|||||2022-11-25|15/09/2022|111.9||971500000000|
2023-02-04 08:04:12|06669|1161552|JK TECH|2.63T|2630000000000|1,105|3,375,120|-74.6%|12|2022-12-01|15/09/2022|1.06||8370000000||2022-08-30|15/06/2022|-0.19||3690000000|
2023-02-04 08:04:15|06670|1008687|JK CARS|1.46T|1460000000000|97|109,629,667|94%|23|2022-10-31|15/09/2022|4||1305300000000||2022-08-19|15/06/2022|2.21||1249100000000|
2023-02-04 08:04:17|06671|1141609|JK INOV|227.84B|227840000000|133|1,536,574|-52.5%|13|2022-12-01|15/09/2022|-1.18||184900000000||2022-10-03|15/06/2022|-7.05||164300000000|
2023-02-04 08:04:24|06672|943644|JK IBFN|147.18B|147180000000|97|9,410,900|11.49%|23|2022-11-29|15/09/2022|-6.31||5170000000||2022-07-29|15/06/2022|-3.72||4970000000|
2023-02-04 08:04:27|06673|101452|JK INCI|129.44B|129440000000|660|64,295|17.86%|22|2022-12-01|15/09/2022|114.44||393800000000||2022-06-08|15/03/2022|42.03||137000000000|
2023-02-04 08:04:29|06674|1025105|JK WOOD|2.29T|2290000000000|360|14,709,068|-53.85%|24|2023-04-26|15/12/2022|||||2022-11-18|15/09/2022|0.12||759200000000|
2023-02-04 08:04:32|06675|946578|JK INTD|131.39B|131390000000|222|911,266|-9.02%|23|2022-10-31|15/09/2022|2.33||10670000000||2022-08-08|15/06/2022|-2.27||9150000000|
2023-02-04 08:04:36|06676|101453|JK MDIA|1.96T|1960000000000|50|5,908,400|0%|23|2022-11-30|15/09/2022|0.39||298900000000||2022-10-28|15/06/2022|0.65||330900000000|
2023-02-04 08:04:39|06677|101454|JK IBST|8.27T|8270000000000|6,125|820|13.43%|23|2022-10-31|15/09/2022|1.47||266400000000||2022-08-10|15/06/2022|24.69||288500000000|
2023-02-04 08:04:42|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|
2023-02-04 08:04:44|06679|101455|JK IKAI|665.29B|665290000000|50|246,243|0%|23|2022-10-28|15/09/2022|-0.88||62730000000||2022-07-28|15/06/2022|-1.06||54550000000|
2023-02-04 08:04:47|06680|101456|JK DILD|1.75T|1750000000000|169|7,946,660|13.42%|25|2023-04-26|15/12/2022|||||2022-11-02|15/09/2022|6.92||963000000000|
2023-02-04 08:04:50|06681|101457|JK INTA|247.45B|247450000000|74|470,100|21.31%|23|2022-11-03|15/09/2022|-3.65||162800000000||2022-07-30|15/06/2022|-4.51||165900000000|
2023-02-04 08:04:54|06682|101458|JK ICON|64.3B|64300000000|59|1,426,511|-37.23%|23|2022-12-01|15/09/2022|0.12||52640000000||2022-08-31|15/06/2022|0.04||34400000000|
2023-02-04 08:04:57|06683|1153173|JK IRRA|1.65T|1650000000000|1,060|4,202,929|-40.11%|17|2022-11-30|15/09/2022|3.11||112400000000||2022-08-31|15/06/2022|9.31||172300000000|
2023-02-04 08:05:00|06684|101459|JK PSAB|3.31T|3310000000000|125|22,887,297|1.63%|15|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 08:05:03|06685|101468|JK JIHD|773.24B|773240000000|332|45,148|-14.43%|23|2022-10-31|15/09/2022|-0.51||330700000000||2022-08-02|15/06/2022|-14.09||307700000000|
2023-02-04 08:05:14|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|||
2023-02-04 08:05:17|06687|945179|JK JSPT|1.85T|1850000000000|800|300|-1.84%|23|2022-10-31|15/09/2022|34.72||598100000000||2022-08-31|15/06/2022|-24.66||225200000000|
2023-02-04 08:05:20|06688|101450|JK SIDO|23.55T|23550000000000|785|17,100,960|-16.04%|27|2023-04-21|15/03/2023|||||2023-02-06|15/12/2022||14.67||1708170000000
2023-02-04 08:05:23|06689|101461|JK JPFA|15.86T|15860000000000|1,365|12,676,928|-14.95%|27|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 08:05:25|06690|1057069|JK IPCM|1.44T|1440000000000|272|1,107,411|-2.86%|23|2023-04-06|15/12/2022|||||2022-11-01|15/09/2022|7.01||242900000000|
2023-02-04 08:05:29|06691|101462|JK JSMR|25.04T|25040000000000|3,450|4,573,602|0%|37|2023-04-28|15/03/2023||53.41||2833850000000|2023-02-06|15/12/2022||22.25||4958270000000
2023-02-04 08:05:31|06692|1131181|JK JAST|88.77B|88770000000|89|8,445,792|-50%|17|2022-11-16|15/09/2022|1.15||18850000000||2022-08-31|15/06/2022|-5.82||17950000000|
2023-02-04 08:05:38|06693|101463|JK JTPE|1.77T|1770000000000|258|908,312|21.41%|23|2022-10-31|15/09/2022|4.68||390300000000||2022-07-29|15/06/2022|0.59||212700000000|
2023-02-04 08:05:40|06694|101460|JK JAWA|400.12B|400120000000|106|5,831,463|-56.56%|23|2022-11-28|15/09/2022|-23.3||210900000000||2022-08-19|15/06/2022|-9.89||279000000000|
2023-02-04 08:05:43|06695|101464|JK JKON|2.2T|2200000000000|135|46,127,063|29.81%|23|2022-12-15|15/09/2022|4.21||1182400000000||2022-08-25|15/06/2022|2.07||774500000000|
2023-02-04 08:05:45|06696|101466|JK JRPT|6.45T|6450000000000|494|2,518,098|-0.4%|25|2023-04-05|15/12/2022|||||2022-11-04|15/09/2022|18.31||609600000000|
2023-02-04 08:05:48|06697|1088205|JK RISE|10.78T|10780000000000|985|285,995|157.85%|21|2022-10-31|15/09/2022|1.21||83620000000||2022-08-04|15/06/2022|0.4||79240000000|
2023-02-04 08:05:51|06698|1073106|JK HELI|199.89B|199890000000|240|22,861|-13.04%|21|2022-11-24|15/09/2022|1.36||15030000000||2022-08-30|15/06/2022|0.12||5250000000|
2023-02-04 08:05:53|06699|101467|JK JECC||||||23|2022-11-04|15/09/2022|-214.92||603000000000||2022-07-26|15/06/2022|263.63||819200000000|
2023-02-04 08:05:56|06700|101238|JK KBLM|336B|336000000000|300|4,579,560|38.89%|23|2022-10-28|15/09/2022|6.1||307300000000||2022-07-28|15/06/2022|-1.98||369400000000|
2023-02-04 08:05:59|06701|101470|JK KLBF|100.84T|1.0084E+14|2,180|26,865,748|31.33%|37|2023-04-27|15/03/2023||20.94|||2023-03-31|15/12/2022||19.46||
2023-02-04 08:06:01|06702|1052430|JK ZINC|1.26T|1260000000000|50|9,700,964|-47.37%|21|2022-11-25|15/09/2022|-0.44||140500000000||2022-08-12|15/06/2022|0.4||206800000000|
2023-02-04 08:06:04|06703|1159436|JK KBAG|357.5B|357500000000|50|73,969|0%|12|2022-11-17|15/09/2022|0.37||24250000000||2022-08-29|15/06/2022|1.02||26090000000|
2023-02-04 08:06:08|06704|101469|JK KIJA|2.81T|2810000000000|137|5,506,511|-14.91%|24|2023-03-29|15/12/2022|||||2022-11-16|15/09/2022|-3.96||599800000000|
2023-02-04 08:06:15|06705|101239|JK KICI|54.1B|54100000000|196|89,772|-25.76%|23|2022-10-25|15/09/2022|-6.21||15430000000||2022-07-26|15/06/2022|2.28||22000000000|
2023-02-04 08:06:21|06706|101471|JK KDSI|429.3B|429300000000|1,060|565,538|6%|23|2022-10-28|15/09/2022|64.8||594700000000||2022-07-29|15/06/2022|41.33||555300000000|
2023-02-04 08:06:23|06707|1177100|JK RSGK|948.27B|948270000000|1,065|39,755|-34.66%|0||
2023-02-04 08:06:25|06708|1152348|JK KEEN|2T|2000000000000|535|16,768,888|0%|0||
2023-02-04 08:06:28|06709|101472|JK KIAS|746.46B|746460000000|50|21,461|0%|23|2022-11-30|15/09/2022|0.52||180400000000||2022-08-25|15/06/2022|-0.69||144300000000|
2023-02-04 08:06:31|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|
2023-02-04 08:06:34|06711|101474|JK KAEF|6.05T|6050000000000|1,090|1,337,800|-50.9%|25|2023-03-29|15/12/2022|||||2022-11-04|15/09/2022|4.35||2708600000000|
2023-02-04 08:06:37|06712|962004|JK KINO|2.39T|2390000000000|1,670|260,797|-44.33%|26|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||914000000000
2023-02-04 08:06:39|06713|1052236|JK KIOS|117.27B|117270000000|109|116,112,664|-78.17%|23|2022-12-01|15/09/2022|0.78||101200000000||2022-08-31|15/06/2022|2.8||99160000000|
2023-02-04 08:06:42|06714|1025103|JK KMTR|2.14T|2140000000000|260|8,468|-20.25%|23|2022-10-26|15/09/2022|-2.75||2959200000000||2022-07-27|15/06/2022|-1.73||3533400000000|
2023-02-04 08:06:45|06715|101475|JK KBLI|1.2T|1200000000000|300|989,811|8.7%|25|2023-04-27|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 08:06:48|06716|101476|JK KOBX|804.47B|804470000000|354|693,514|33.08%|5|2018-04-25|15/03/2018|||23900000||2018-03-21|15/12/2017|||30170000|
2023-02-04 08:06:50|06717|101240|JK KOIN|129.47B|129470000000|132|191,470|-14.84%|23|2022-11-30|15/09/2022|-18.16||841500000000||2022-08-25|15/06/2022|-11.19||723700000000|
2023-02-04 08:06:53|06718|1097709|JK SATU||||||15|2022-10-27|15/09/2022|-0.32||7290000000||2022-08-30|15/06/2022|-0.67||5940000000|
2023-02-04 08:06:56|06719|101477|JK KRAS|6.23T|6230000000000|322|6,331,575|-12.97%|15|2023-04-26|15/03/2023|||||2022-10-31|15/09/2022||||
2023-02-04 08:06:59|06720|101478|JK KREN|910.29B|910290000000|50|454,858|-39.02%|22|2022-08-31|15/06/2022|-1.82||3247900000000||2022-06-02|15/03/2022|0.24||3058400000000|
2023-02-04 08:07:06|06721|1141288|JK KJEN|60B|60000000000|115|13,480,511|-83.92%|13|2022-11-21|15/09/2022|0.94||1030000000||2022-07-30|15/06/2022|-0.35||2310000000|
2023-02-04 08:07:08|06722|1165986|JK KMDS|440B|440000000000|570|192,009|29.55%|11|2022-07-29|15/06/2022|16.91||90610000000||2022-06-03|15/03/2022|17.53||75350000000|
2023-02-04 08:07:11|06723|1174268|JK LABA|92.03B|92030000000|92|10,863,460|-36.55%|11|2023-01-17|15/09/2022|-0.65||3970000000||2022-09-01|15/06/2022|-1.62||2890000000|
2023-02-04 08:07:14|06724|1156770|JK TAMA|60B|60000000000|50|19,038|-5.66%|14|2022-11-30|15/09/2022|||||2022-08-31|15/06/2022|2.72||15190000000|
2023-02-04 08:07:17|06725|101480|JK LMPI|126.06B|126060000000|125|2,146,300|-35.57%|23|2022-11-08|15/09/2022|-0.3||156100000000||2022-08-04|15/06/2022|-4.47||134700000000|
2023-02-04 08:07:19|06726|101481|JK LTLS|2.18T|2180000000000|1,400|152,740|101.44%|24|2023-03-21|15/12/2022|||||2022-11-04|15/09/2022|51.57||1948200000000|
2023-02-04 08:07:22|06727|1057991|JK LCKM|310B|310000000000|310|5,576|8.39%|21|2022-11-30|15/09/2022|0.47||15020000000||2022-08-31|15/06/2022|0.34||4420000000|
2023-02-04 08:07:24|06728|101486|JK LPPS|196.71B|196710000000|76|2,474,463|-25.49%|23|2022-12-01|15/09/2022|-68.69||60000000||2022-08-02|15/06/2022|-14.26||40000000|
2023-02-04 08:07:27|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|||
2023-02-04 08:07:29|06730|1173015|JK LUCY|191.48B|191480000000|191|1,759,069|154.67%|0||
2023-02-04 08:07:32|06731|101241|JK LMAS|39.39B|39390000000|50|26,600|-35.06%|19|2021-11-30|15/09/2021|2.59||8640000000||2021-09-19|15/06/2021|-4.12||7830000000|
2023-02-04 08:07:35|06732|102980|JK LINK|5.81T|5810000000000|2,110|98,480|-51.72%|30|2023-03-30|15/12/2022||81.65|||2022-10-31|15/09/2022|38.21|81.65|1080600000000|
2023-02-04 08:07:37|06733|102975|JK LION|421.33B|421330000000|810|168,251|156.33%|23|2022-11-24|15/09/2022|14.21||111800000000||2022-08-31|15/06/2022|2.85||93970000000|
2023-02-04 08:07:39|06734|101242|JK LMSH|58.08B|58080000000|605|4,691|-17.12%|23|2022-11-29|15/09/2022|-40.86||50090000000||2022-08-31|15/06/2022|31.6||41750000000|
2023-02-04 08:07:42|06735|101483|JK LPCK|2.73T|2730000000000|1,020|193,797|-18.07%|25|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:07:47|06736|101484|JK LPGI|1.78T|1780000000000|5,925|14,903|64.01%|23|2022-10-31|15/09/2022|149.98||638100000000||2022-07-29|15/06/2022|205.44||460600000000|
2023-02-04 08:07:51|06737|101485|JK LPKR|6.17T|6170000000000|87|21,190,020|-36.5%|37|2023-04-28|15/03/2023||1.92|||2023-02-28|15/12/2022||11.42||3972520000000
2023-02-04 08:08:03|06738|101487|JK LEAD|278.33B|278330000000|69|49,327,362|35.29%|15|2023-04-27|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-04 08:08:05|06739|101243|JK FPNI|1.15T|1150000000000|206|6,413,555|-52.97%|5|2018-04-27|15/03/2018|||101900000||2018-03-31|15/12/2017|-0||89580000|
2023-02-04 08:08:08|06740|1056016|JK MCAS|6.36T|6360000000000|7,325|511,038|-33.86%|23|2022-12-06|15/09/2022|5.49||2940700000000||2022-08-23|15/06/2022|2.13||3266300000000|
2023-02-04 08:08:21|06741|1095932|JK MOLI|542.08B|542080000000|199|183,740|-49.23%|19|2022-11-15|15/09/2022|2.13||433900000000||2022-08-16|15/06/2022|-2.02||356900000000|
2023-02-04 08:08:23|06742|943659|JK MGNA|170.52B|170520000000|50|157,200|0%|23|2022-12-01|15/09/2022|-1.86||3300000000||2022-08-31|15/06/2022|-0.79||3300000000|
2023-02-04 08:08:26|06743|1096528|JK MPRO|17.7T|17700000000000|1,780|18,511|126.75%|21|2022-11-29|15/09/2022|-0.98||1260000000||2022-08-31|15/06/2022|-0.97||280400000|
2023-02-04 08:08:28|06744|101489|JK ABBA|519.67B|519670000000|132|13,769,489|-52.26%|23|2022-11-22|15/09/2022|0.84||48630000000||2022-08-04|15/06/2022|-3.52||32700000000|
2023-02-04 08:08:31|06745|963746|JK MARI|677.59B|677590000000|129|46,892,046|-68.54%|24|2023-04-19|15/12/2022|||||2022-10-26|15/09/2022|-2.29||19590000000|
2023-02-04 08:08:34|06746|1088700|JK MGRO|2.91T|2910000000000|825|7,852,835|-5.71%|19|2022-12-06|15/09/2022|-12.9||1439800000000||2022-07-29|15/06/2022|-2.39||1954800000000|
2023-02-04 08:08:38|06747|1158997|JK AMAN|2.75T|2750000000000|710|113,703|35.24%|13|2022-11-27|15/09/2022|1.69||32090000000||2022-08-30|15/06/2022|0.94||24840000000|
2023-02-04 08:08:41|06748|1052365|JK MTWI|160.21B|160210000000|105|8,796,560|-40%|23|2022-11-30|15/09/2022|-2.81||23170000000||2022-10-25|15/06/2022|-1.73||24000000000|
2023-02-04 08:08:44|06749|101490|JK MAIN|1.07T|1070000000000|480|708,048|-26.72%|26|2023-03-30|15/12/2022|||||2022-11-03|15/09/2022|6.97||2862000000000|2862000000000
2023-02-04 08:08:46|06750|1052879|JK AKSI|201.6B|201600000000|280|1,057,640|-54.1%|23|2022-12-01|15/09/2022|21.06||123600000000||2022-08-30|15/06/2022|45.24||130600000000|
2023-02-04 08:08:54|06751|101244|JK MFIN|4.33T|4330000000000|1,635|115,661|47.96%|24|2023-04-27|15/12/2022|||||2022-11-11|15/09/2022|79.68||550800000000|
2023-02-04 08:08:57|06752|101491|JK TCID|1.33T|1330000000000|6,600|12,952|29.41%|24|2023-03-22|15/12/2022|||||2022-11-01|15/09/2022|159.35||625600000000|
2023-02-04 08:08:59|06753|1088206|JK MAPA|11.8T|11800000000000|4,140|1,294,034|58.62%|20|2023-04-12|15/12/2022||77.57|||2022-11-03|15/09/2022|97.45|59.47|2531000000000|2531000000000
2023-02-04 08:09:02|06754|1025107|JK MAPB|5.6T|5600000000000|2,580|36,331|65.38%|23|2022-10-31|15/09/2022|14.05||900800000000||2022-08-08|15/06/2022|15.98||847600000000|
2023-02-04 08:09:07|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|
2023-02-04 08:09:11|06756|1025109|JK MARK|2.26T|2260000000000|595|8,143,460|-55.09%|25|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:09:14|06757|101492|JK MBTO||||||23|2022-10-31|15/09/2022|0.54||125100000000||2022-07-29|15/06/2022|-13.22||59140000000|
2023-02-04 08:09:17|06758|943649|JK MAMI|615.26B|615260000000|50|3,300|0%|23|2022-11-30|15/09/2022|-0.84||9800000000||2022-10-04|15/03/2022|-0.87||9200000000|
2023-02-04 08:09:23|06759|101245|JK MREI|2.64T|2640000000000|5,100|63,323|29.11%|23|2022-11-04|15/09/2022|-78.17||362500000000||2022-07-29|15/06/2022|56.4||392000000000|
2023-02-04 08:09:26|06760|101493|JK LPPF||||||33|2023-04-26|15/03/2023|||||2023-02-28|15/12/2022||87.71||
2023-02-04 08:09:28|06761|101494|JK MPPA|1.15T|1150000000000|136|127,531,128|-48.87%|28|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 08:09:35|06762|101495|JK MYOR|55.9T|55900000000000|2,500|3,900,002|32.98%|27|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:09:38|06763|1089909|JK FILM|7.37T|7370000000000|775|8,877,997|-20.51%|18|2022-10-28|15/09/2022|3.17||108000000000||2022-07-29|15/06/2022|11.93||212200000000|
2023-02-04 08:09:44|06764|101496|JK MEDC|31.53T|31530000000000|1,260|54,510,174|123.01%|15|2023-04-10|15/12/2022|||||2022-11-30|15/09/2022|||660400000|
2023-02-04 08:09:47|06765|101497|JK MNCN|9.26T|9260000000000|700|23,575,225|-17.16%|36|2023-04-07|15/12/2022|||||2022-11-03|15/09/2022|34.3||2061000000000|2061000000000
2023-02-04 08:09:50|06766|1076873|JK HEAL|22.06T|22060000000000|1,525|5,605,018|41.2%|23|2023-04-25|15/12/2022|||||2022-11-16|15/09/2022|5.59||1262000000000|1262000000000
2023-02-04 08:09:53|06767|954961|JK MMLP|3.24T|3240000000000|470|6,263,669|0%|26|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 08:09:59|06768|1115772|JK ZONE|1.08T|1080000000000|1,240|161,766|205.42%|18|2022-10-30|15/09/2022|12.09||141900000000||2022-07-25|15/06/2022|37.1||228800000000|
2023-02-04 08:10:03|06769|1163148|JK EPAC|165.17B|165170000000|50|12,279|0%|11|2022-11-30|15/09/2022|-1185.07||21720000000||2022-08-26|15/06/2022|-1.99||21730000000|
2023-02-04 08:10:11|06770|101498|JK EMDE|395.3B|395300000000|118|38,430|-26.25%|23|2022-10-31|15/09/2022|-5.67||30240000000||2022-08-31|15/06/2022|-4.52||39230000000|
2023-02-04 08:10:14|06771|1024518|JK MPOW|69.44B|69440000000|85|3,630,052|-11.46%|23|2022-10-27|15/09/2022|-1.31||9960000000||2022-07-29|15/06/2022|-4.04||9890000000|
2023-02-04 08:10:18|06772|1128812|JK HRME|297.94B|297940000000|51|1,441,432|-3.77%|17|2022-10-31|15/09/2022|-0.58||24640000000||2022-07-29|15/06/2022|-1.11||18100000000|
2023-02-04 08:10:20|06773|945178|JK MERK|2.17T|2170000000000|4,850|62,277|29.33%|23|2022-11-18|15/09/2022|58.81||269700000000||2022-08-26|15/06/2022|135.25||298000000000|
2023-02-04 08:10:23|06774|954960|JK MDKA|111.8T|1.118E+14|4,650|40,692,277|31.3%|15|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 08:10:26|06775|1128657|JK MTPS|208.49B|208490000000|83|63,472,340|-13.54%|18|2022-12-01|15/09/2022|-6.84||918000000||2022-07-28|15/06/2022|-1.57||918000000|
2023-02-04 08:10:28|06776|1158998|JK CARE|15.83T|15830000000000|500|355,584,326|-9.09%|11|2022-12-01|15/09/2022|-0.85||59870000000||2022-08-31|15/06/2022|-0.91||51960000000|
2023-02-04 08:10:35|06777|101246|JK MTSM|45.87B|45870000000|197|979,275|-26.49%|23|2022-10-31|15/09/2022|-7.58||5500000000||2022-07-29|15/06/2022|-7.85||5520000000|
2023-02-04 08:10:40|06778|101499|JK MTDL|7.37T|7370000000000|600|2,508,272|-10.45%|25|2023-04-27|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-04 08:10:42|06779|101247|JK MKPI|32.24T|32240000000000|34,000|42,063|36.41%|23|2022-10-31|15/09/2022|213.61||522700000000||2022-07-28|15/06/2022|147.91||442200000000|
2023-02-04 08:10:44|06780|101500|JK MTLA|2.91T|2910000000000|380|199,062|9.83%|25|2023-04-05|15/12/2022|||||2022-11-02|15/09/2022|20.66||506100000000|
2023-02-04 08:10:47|06781|101501|JK MIDI|12.05T|12050000000000|4,180|918,985|107.96%|23|2022-11-30|15/09/2022|39.97||3899300000000||2022-08-31|15/06/2022|36.23||4072900000000|
2023-02-04 08:10:50|06782|101502|JK SDPC|349.08B|349080000000|274|23,605,009|91.61%|23|2022-10-31|15/09/2022|6.72||845500000000||2022-07-29|15/06/2022|2.21||734400000000|
2023-02-04 08:10:53|06783|101503|JK PADI||||||23|2022-10-21|15/09/2022|-0.2||1830000000||2022-08-19|15/06/2022|-0.23||-260100000|
2023-02-04 08:10:56|06784|101504|JK MAPI||||||37|2023-05-02|15/03/2023||13.41|||2023-04-12|15/12/2022||16.79||
2023-02-04 08:10:59|06785|951639|JK KOPI||||||23|2022-11-29|15/09/2022|3.93||48100000000||2022-08-23|15/06/2022|3.97||49320000000|
2023-02-04 08:11:03|06786|101505|JK MIRA|198.07B|198070000000|50|6,368|0%|25|2023-04-27|15/12/2022|||||2022-10-31|15/09/2022|0.67||22110000000|
2023-02-04 08:11:06|06787|101506|JK MITI|415.31B|415310000000|170|1,805,011|-43.33%|23|2022-11-15|15/09/2022|0.78||14640000000||2022-08-30|15/06/2022|0.3||17560000000|
2023-02-04 08:11:09|06788|948393|JK MIKA|42.42T|42420000000000|3,050|10,539,762|22.49%|27|2023-05-02|15/03/2023||20.64|||2023-04-04|15/12/2022||17.11||
2023-02-04 08:11:12|06789|960819|JK MKNT|275B|275000000000|50|9,795|0%|23|2022-11-29|15/09/2022|-0.73||569500000000||2022-08-30|15/06/2022|-1.1||558400000000|
2023-02-04 08:11:15|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|
2023-02-04 08:11:19|06791|101507|JK MPMX|5.14T|5140000000000|1,180|16,347,012|16.26%|34|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:11:33|06792|101508|JK MBSS|2.05T|2050000000000|1,170|219,815|33.71%|25|2023-04-26|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 08:11:35|06793|943662|JK MBAP|8.13T|8130000000000|6,625|186,211|88.21%|6|2018-07-30|15/06/2018|0.01||52230000||2018-04-30|15/03/2018|0.02||75870000|
2023-02-04 08:11:38|06794|101509|JK BHIT|4.93T|4930000000000|59|86,772,497|-3.28%|23|2022-11-30|15/09/2022|3.68||3580000000000||2022-08-31|15/06/2022|-0.65||4215600000000|
2023-02-04 08:11:41|06795|101510|JK BCAP|3.12T|3120000000000|74|41,176,841|-45.59%|23|2022-11-15|15/09/2022|0.33||691900000000||2022-08-01|15/06/2022|0.38||662800000000|
2023-02-04 08:11:44|06796|101511|JK KPIG|6.92T|6920000000000|78|24,064,174|-15.22%|23|2022-11-30|15/09/2022|-0.15||305500000000||2022-08-30|15/06/2022|-0.42||249000000000|
2023-02-04 08:11:46|06797|101512|JK MSKY|2.05T|2050000000000|206|372,791|-33.97%|33|2023-04-05|15/12/2022|||||2022-11-03|15/09/2022|-6.27||275400000000|
2023-02-04 08:11:51|06798|1081669|JK MSIN|53.67T|53670000000000|4,690|1,489,200|34.38%|18|2022-11-30|15/09/2022|9.31||980900000000||2022-08-25|15/06/2022|12.22||1007600000000|
2023-02-04 08:11:55|06799|1141298|JK IPTV|2.49T|2490000000000|61|23,874,349|-61.39%|15|2022-11-30|15/09/2022|-1.87||649800000000||2022-08-31|15/06/2022|2.26||772000000000|
2023-02-04 08:12:00|06800|101513|JK MDRN|381.61B|381610000000|50|1,406|0%|25|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 08:12:20|06801|101514|JK MDLN|1.04T|1040000000000|83|23,603,726|-2.35%|26|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 08:12:23|06802|1166257|JK ENZO|144.89B|144890000000|56|21,638,165|12%|10|2022-10-27|15/09/2022|0.66||59890000000||2022-08-22|15/06/2022|0.05||129100000000|
2023-02-04 08:12:27|06803|1155743|JK KEJU|2.09T|2090000000000|1,375|34,614|19.05%|16|2022-10-27|15/09/2022|22.67||234000000000||2022-07-27|15/06/2022|26.9||287000000000|
2023-02-04 08:12:29|06804|101515|JK MLIA|3.84T|3840000000000|580|12,048,806|55.5%|26|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 08:12:32|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|
2023-02-04 08:12:34|06806|101300|JK AMAG|1.91T|1910000000000|384|39,180|7.26%|23|2022-10-27|15/09/2022|10.39||192000000000||2022-07-27|15/06/2022|8.81||172600000000|
2023-02-04 08:12:37|06807|101517|JK MLBI|18.75T|18750000000000|8,900|62,751|16.34%|23|2022-10-26|15/09/2022|100.79||792300000000||2022-07-29|15/06/2022|91.09||652700000000|
2023-02-04 08:12:39|06808|101518|JK MICE|307.79B|307790000000|520|1,060,894|35.42%|23|2022-11-16|15/09/2022|27.05||260300000000||2022-08-08|15/06/2022|19.69||231100000000|
2023-02-04 08:12:42|06809|101519|JK LPIN|162.35B|162350000000|382|125,269|-43.82%|23|2022-11-30|15/09/2022|17.36||48630000000||2022-08-29|15/06/2022|9.82||42760000000|
2023-02-04 08:12:44|06810|101248|JK MFMI|579.55B|579550000000|765|25,198|-12.57%|23|2022-11-15|15/09/2022|3.65||40110000000||2022-07-29|15/06/2022|8.47||37420000000|
2023-02-04 08:12:58|06811|101520|JK MLPL|1.69T|1690000000000|108|46,372,020|-54.24%|23|2022-11-25|15/09/2022|0.21||2564200000000||2022-08-01|15/06/2022|8.4||2897600000000|
2023-02-04 08:13:00|06812|101521|JK MLPT|3.67T|3670000000000|1,955|103,025|-41.64%|23|2022-10-31|15/09/2022|32.33||852700000000||2022-07-29|15/06/2022|120.75||759000000000|
2023-02-04 08:13:03|06813|101522|JK MASA|20.39T|20390000000000|2,220|10,408|-52.56%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:13:05|06814|101523|JK MRAT|342.4B|342400000000|800|1,551,920|196.3%|23|2022-11-30|15/09/2022|-18.57||51040000000||2022-08-31|15/06/2022|-22.16||91690000000|
2023-02-04 08:13:09|06815|1096519|JK CITY|551.33B|551330000000|102|256,893|-30.61%|20|2022-10-28|15/09/2022|-1.13||6090000000||2022-08-30|15/06/2022|-1.34||3720000000|
2023-02-04 08:13:21|06816|1088701|JK NFCX|4.11T|4110000000000|6,200|414,858|-20.77%|19|2022-11-25|15/09/2022|8.15||2304400000000||2022-08-23|15/06/2022|4.89||2428100000000|
2023-02-04 08:13:24|06817|101524|JK ROTI|8.24T|8240000000000|1,440|554,454|7.06%|27|2023-04-26|15/03/2023|||||2023-03-07|15/12/2022||13.28||987240000000
2023-02-04 08:13:28|06818|101525|JK NIPS|461.16B|461160000000|282|685,805|0%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 08:13:30|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|
2023-02-04 08:13:33|06820|101527|JK DGIK|698.37B|698370000000|133|37,139,468|-25.28%|23|2022-12-01|15/09/2022|-0.46||94380000000||2022-08-31|15/06/2022|-1.37||181100000000|
2023-02-04 08:13:36|06821|1172506|JK NPGF|162.01B|162010000000|50|1,163,744|-39.76%|10|2022-10-31|15/09/2022|-2.72||44540000000||2022-07-29|15/06/2022|-0.79||53600000000|
2023-02-04 08:13:39|06822|101528|JK NRCA|787.97B|787970000000|326|931,003|15.6%|24|2023-03-24|15/12/2022|||||2022-11-16|15/09/2022|9.36||611400000000|
2023-02-04 08:13:42|06823|1153026|JK NZIA|531.8B|531800000000|276|24,756,554|82.78%|15|2022-11-22|15/09/2022|0.06||21380000000||2022-08-22|15/06/2022|-0.79||16460000000|
2023-02-04 08:13:44|06824|101529|JK META|2.18T|2180000000000|126|17,598,660|15.6%|23|2022-11-29|15/09/2022|1.7||216700000000||2022-09-07|15/06/2022|0.91||204400000000|
2023-02-04 08:13:48|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|
2023-02-04 08:13:54|06826|997895|JK PORT|2.31T|2310000000000|820|37,905|27.13%|23|2022-11-08|15/09/2022|-5.87||393100000000||2022-08-12|15/06/2022|-2.15||273700000000|
2023-02-04 08:13:57|06827|1114107|JK DIVA|1.11T|1110000000000|790|98,122|-50.78%|19|2022-11-25|15/09/2022|-36.13||1277800000000||2022-08-23|15/06/2022|12.72||1275800000000|
2023-02-04 08:13:59|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|||
2023-02-04 08:14:04|06829|1153000|JK OPMS|68.14B|68140000000|84|5,057,234|-32.26%|16|2022-11-24|15/09/2022|-1.55||720100000||2022-09-28|15/06/2022|0.89||8390000000|
2023-02-04 08:14:07|06830|101608|JK TKIM|22.96T|22960000000000|7,375|3,055,471|6.12%|14|2023-04-07|15/12/2022|||||2022-11-21|15/09/2022||||
2023-02-04 08:14:11|06831|101532|JK APIC|13.35T|13350000000000|1,135|3,543,943|6.57%|23|2022-11-29|15/09/2022|1.21||548900000000||2022-08-31|15/06/2022|-1.67||544500000000|
2023-02-04 08:14:14|06832|1163264|JK UANG|1.08T|1080000000000|870|184,951|8.75%|11|2022-11-01|15/09/2022|218.44||365300000000||2022-07-31|15/06/2022|218.44||-108000000|
2023-02-04 08:14:17|06833|101533|JK PWON||||||27|2023-04-28|15/03/2023||10.27||1595170000000|2023-04-06|15/12/2022||10.09||1873610000000
2023-02-04 08:14:31|06834|1155744|JK PSGO|2.79T|2790000000000|149|382,238|-22.4%|15|2022-10-31|15/09/2022|-1.47||360900000000||2022-07-30|15/06/2022|3.85||543800000000|
2023-02-04 08:14:34|06835|1174977|JK NICL|2.09T|2090000000000|266|102,302,023|322.22%|9|2022-12-01|15/09/2022|3.19||186500000000||2022-08-30|15/06/2022|2.75||330200000000|
2023-02-04 08:14:40|06836|101534|JK PBRX|459.96B|459960000000|71|301,698,746|-24.85%|14|2023-04-28|15/03/2023|||||2022-11-03|15/09/2022||||
2023-02-04 08:14:43|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|
2023-02-04 08:14:46|06838|1174310|JK MGLV|110.2B|110200000000|53|7,139,925|-72.11%|8|2022-10-31|15/09/2022|2.61||40760000000||2022-08-01|15/06/2022|3.01||53560000000|
2023-02-04 08:14:48|06839|1057073|JK PBID|2.94T|2940000000000|1,570|488,458|-2.48%|23|2022-10-27|15/09/2022|29.76||1304400000000||2022-07-27|15/06/2022|52.22||1266700000000|
2023-02-04 08:14:51|06840|943654|JK PEGE|1.28T|1280000000000|450|135,411|-57.75%|23|2022-10-31|15/09/2022|-9.08||-23880000000||2022-08-05|15/06/2022|-1.28||-608000000|
2023-02-04 08:14:54|06841|1168365|JK PMMP|823.55B|823550000000|360|6,998,114|-20.35%|10|2023-04-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 08:14:56|06842|101535|JK PNLF|13.45T|13450000000000|420|117,327,232|141.38%|23|2022-11-21|15/09/2022|15.12||522700000000||2022-08-31|15/06/2022|15.7||468000000000|
2023-02-04 08:14:59|06843|101537|JK PANS|1.35T|1350000000000|1,895|135,532|49.21%|23|2022-10-28|15/09/2022|142.27||173900000000||2022-07-28|15/06/2022|93.5||133300000000|
2023-02-04 08:15:02|06844|101536|JK PNIN|5.86T|5860000000000|1,440|7,436,534|105.71%|23|2022-11-21|15/09/2022|137.61||524900000000||2022-08-31|15/06/2022|174.73||470700000000|
2023-02-04 08:15:06|06845|101538|JK PANR|630B|630000000000|525|3,769,698|103.49%|23|2022-10-31|15/09/2022|6.16||420400000000||2022-07-26|15/06/2022|1.03||375100000000|
2023-02-04 08:15:09|06846|991136|JK PBSA|918B|918000000000|306|462,449|-14.41%|23|2022-11-29|15/09/2022|10.15||204900000000||2022-08-22|15/06/2022|10.53||211800000000|
2023-02-04 08:15:23|06847|101540|JK PICO|135.27B|135270000000|238|30,120,492|235.21%|24|2022-11-18|15/09/2022|4.55||147200000000||2022-08-26|15/06/2022|6.32||123800000000|
2023-02-04 08:15:25|06848|101541|JK NIKL|1.64T|1640000000000|650|615,791|-29.73%|25|2023-04-24|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 08:15:28|06849|101542|JK BBRM|474.85B|474850000000|56|30,897,303|-17.37%|5|2018-05-25|15/03/2018|-0||5080000||2018-03-29|15/12/2017|-0.15||4600000|
2023-02-04 08:15:30|06850|101253|JK NELY|700.3B|700300000000|298|2,426,311|-11.83%|23|2022-10-26|15/09/2022|15.51||89740000000||2022-07-29|15/06/2022|8.96||59530000000|
2023-02-04 08:15:34|06851|1056131|JK PSSI|3.23T|3230000000000|615|1,001,003|58.51%|2|2018-04-26|15/03/2018|||16160000||2017-05-04|15/03/2017|-0.36||10120000|
2023-02-04 08:15:38|06852|101250|JK PGLI|146.4B|146400000000|300|363,678|-16.2%|23|2022-11-09|15/09/2022|9.4||5250000000||2022-08-12|15/06/2022|30.46||5180000000|
2023-02-04 08:15:41|06853|101531|JK PJAA|1.12T|1120000000000|700|176,243|38.61%|23|2022-11-16|15/09/2022|25.95||216700000000||2022-07-27|15/06/2022|46.55||261400000000|
2023-02-04 08:15:44|06854|101549|JK PTPP|4.39T|4390000000000|710|14,465,380|-28.64%|27|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-04 08:15:47|06855|998095|JK KONI|500.22B|500220000000|1,985|19,475|-53.94%|23|2022-11-29|15/09/2022|11.87||47450000000||2022-08-30|15/06/2022|10.84||37880000000|
2023-02-04 08:15:50|06856|101543|JK GPRA|444.77B|444770000000|104|25,873,489|36.84%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:15:53|06857|101544|JK PKPK|177.6B|177600000000|296|2,486,823|45.1%|23|2022-11-28|15/09/2022|-4.08||11330000000||2022-08-31|15/06/2022|-42.39||11330000000|
2023-02-04 08:15:58|06858|1156527|JK TRIN|1.09T|1090000000000|264|13,156,658|-35.29%|16|2022-11-30|15/09/2022|3.82||129200000000||2022-09-08|15/06/2022|-4.21||132200000|
2023-02-04 08:16:02|06859|101530|JK PGAS|37.94T|37940000000000|1,565|44,404,382|13.41%|36|2023-05-03|15/03/2023||0.0034||938020000|2023-03-16|15/12/2022||0.0032||839590000
2023-02-04 08:16:05|06860|101488|JK LSIP|7.23T|7230000000000|1,060|4,744,477|-14.17%|37|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 08:16:07|06861|101546|JK PTRO|4.82T|4820000000000|4,860|766,085|118.92%|5|2018-04-26|15/03/2018|||89520000||2018-03-19|15/12/2017|||78990000|
2023-02-04 08:16:13|06862|1116267|JK PEHA|596.4B|596400000000|710|197,998|-36.04%|19|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 08:16:15|06863|101254|JK RODA|815.53B|815530000000|60|2,453,774|-30.23%|23|2022-11-09|15/09/2022|0.08||102300000000||2022-08-11|15/06/2022|-1.08||29420000000|
2023-02-04 08:16:18|06864|1165603|JK PNGO|996.09B|996090000000|1,290|28,474|-8.51%|10|2022-10-28|15/09/2022|25.57||355700000000||2022-08-01|15/06/2022|63.67||651400000000|
2023-02-04 08:16:27|06865|101255|JK PTSP|532.15B|532150000000|2,410|1,433|-60.49%|23|2022-11-15|15/09/2022|5.32||129400000000||2022-08-23|15/06/2022|40.69||164300000000|
2023-02-04 08:16:30|06866|1166256|JK PLAN|22.32B|22320000000|27|671,645|-34.15%|4|2022-09-08|15/06/2022|-0.79||3950000000||2022-04-30|15/12/2021|-1.11||6590000000|
2023-02-04 08:16:55|06867|101256|JK PLIN|7.32T|7320000000000|2,070|3,463|0.98%|23|2022-11-30|15/09/2022|30.44||282200000000||2022-08-31|15/06/2022|26.94||268000000000|
2023-02-04 08:16:57|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|
2023-02-04 08:17:00|06869|1117907|JK POLI|1.59T|1590000000000|790|350,048|-40.15%|21|2022-11-01|15/09/2022|18.74||88860000000||2022-07-29|15/06/2022|72.37||79540000000|
2023-02-04 08:17:03|06870|1088678|JK POLL|1.71T|1710000000000|206|3,861,135|-72.53%|19|2022-12-29|15/09/2022|2.95||57450000000||2022-10-31|15/06/2022|36.92||142900000000|
2023-02-04 08:17:08|06871|101548|JK ADMG|571.71B|571710000000|147|293,283|-15.52%|5|2018-04-27|15/03/2018|||108100000||2018-04-02|15/12/2017|-0||82050000|
2023-02-04 08:17:16|06872|1097904|JK POLA|234.58B|234580000000|70|8,875,323|-44.88%|16|2022-11-21|15/09/2022|3.11||4510000000||2022-07-29|15/06/2022|-0.79||2620000000|
2023-02-04 08:17:19|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|
2023-02-04 08:17:22|06874|1055263|JK PPRE|1.2T|1200000000000|119|2,966,923|-27.88%|22|2022-10-27|15/09/2022|3.17||912400000000||2022-07-29|15/06/2022|3.27||901300000000|
2023-02-04 08:17:25|06875|953597|JK PPRO|3.08T|3080000000000|50|1,238,534|-9.09%|26|2023-03-15|15/12/2022|||||2022-10-28|15/09/2022|0.01||371300000000|
2023-02-04 08:17:29|06876|1163262|JK PGUN|5.87T|5870000000000|1,005|270,085|155.08%|11|2022-11-28|15/09/2022|14.69||246100000000||2022-08-15|15/06/2022|8.59||298000000000|
2023-02-04 08:17:34|06877|101258|JK PSDN|87.84B|87840000000|61|5,759,483|-66.67%|24|2022-11-10|15/09/2022|-14.25||139300000000||2022-08-26|15/06/2022|2.86||177800000000|
2023-02-04 08:17:41|06878|1096064|JK PANI|16.1T|16100000000000|1,190|5,369,402|873.81%|12|2022-08-26|15/06/2022|0.06||84250000000||2022-05-29|15/03/2022|1.42||90130000000|
2023-02-04 08:17:44|06879|1156724|JK PTPW|790.37B|790370000000|960|212,183|26.32%|13|2022-11-29|15/09/2022|23.92||81350000000||2022-08-31|15/06/2022|26.93||94940000000|
2023-02-04 08:17:48|06880|101550|JK PRAS||||||23|2022-11-30|15/09/2022|-36.89||13760000000||2022-08-31|15/06/2022|-42.5||25590000000|
2023-02-04 08:17:50|06881|1177038|JK MCOL|23.91T|23910000000000|6,425|438,888|74.12%|0||
2023-02-04 08:17:52|06882|1057208|JK PCAR|85.17B|85170000000|73|7,605,889|-67.7%|23|2022-11-30|15/09/2022|0.65||47200000000||2022-09-01|15/06/2022|1.17||61490000000|
2023-02-04 08:17:55|06883|1163501|JK PPGL|100.25B|100250000000|129|1,332,263|3.2%|10|2022-11-28|15/09/2022|6.78||74140000000||2022-11-28|15/09/2021|5.34||61560000000|
2023-02-04 08:17:58|06884|962001|JK BIMA|55.95B|55950000000|92|2,869,378|-66.91%|22|2022-08-31|15/06/2022|-10.32||20680000000||2022-05-31|15/03/2022|-14.98||13740000000|
2023-02-04 08:18:00|06885|994054|JK PRDA|5.25T|5250000000000|5,600|1,325,949|-36.18%|25|2023-05-01|15/03/2023|||||2023-03-20|15/12/2022||||
2023-02-04 08:18:04|06886|986049|JK OASA||||||23|2022-11-16|15/09/2022|-13.44||||2022-10-04|15/06/2022|-0.61||808500000|
2023-02-04 08:18:08|06887|101259|JK PALM|5.02T|5020000000000|710|703,920|-0.7%|22|2022-11-07|15/09/2022|-9.64||39020000000||2022-07-15|15/06/2022|-112.65||39020000000|
2023-02-04 08:18:11|06888|101588|JK STAR|657.6B|657600000000|137|269,431|-18.93%|23|2022-11-30|15/09/2022|0.11||1210000000||2022-08-26|15/06/2022|-0.16||1050000000|
2023-02-04 08:18:14|06889|1010638|JK CSIS|86.26B|86260000000|66|1,297,863|-39.45%|24|2022-11-09|15/09/2022|3.06||27920000000||2022-08-15|15/06/2022|0.29||10960000000|
2023-02-04 08:18:17|06890|1075239|JK DFAM|169.09B|169090000000|89|7,780,278|-74.86%|19|2022-11-09|15/09/2022|-2.83||20580000000||2022-08-23|15/06/2022|-3.09||14490000000|
2023-02-04 08:18:20|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|
2023-02-04 08:18:23|06892|1088204|JK IPCC|1.09T|1090000000000|600|2,503,102|20.48%|20|2023-05-04|15/12/2022|||||2022-12-02|15/09/2022|34.91||206000000000|
2023-02-04 08:18:26|06893|1010639|JK TAMU|1.88T|1880000000000|50|9,093|0%|7|2018-07-30|15/03/2017|-0||3730000||2018-07-30|15/03/2018|-0||3900000|
2023-02-04 08:18:29|06894|1078226|JK PZZA|1.65T|1650000000000|550|264,806|-16.67%|22|2023-04-04|15/12/2022|||||2022-11-02|15/09/2022|-9.91||887600000000|
2023-02-04 08:18:32|06895|101578|JK SIPD|1.47T|1470000000000|1,100|23,279|-35.86%|25|2023-03-20|15/12/2022|||||2022-11-03|15/09/2022|-6.7||1601100000000|
2023-02-04 08:18:35|06896|1076784|JK SPTO||||||23|2023-04-26|15/12/2022|||||2022-11-01|15/09/2022|18.57||629000000000|
2023-02-04 08:18:38|06897|101251|JK TMAS|14.03T|14030000000000|2,460|1,029,689|16.04%|24|2023-04-27|15/03/2023|||||2022-11-28|15/09/2022|63.38||1353100000000|
2023-02-04 08:18:41|06898|1084863|JK TNCA|125.65B|125650000000|298|777,877|-81.77%|18|2022-12-01|15/09/2022|1.21||16280000000||2022-08-31|15/06/2022|-1.13||17290000000|
2023-02-04 08:18:48|06899|1123886|JK COCO|188.65B|188650000000|234|173,198|-25.48%|17|2022-11-30|15/09/2022|-0.4||77620000000||2022-08-02|15/06/2022|2.96||64390000000|
2023-02-04 08:18:52|06900|101260|JK PNSE|333.49B|333490000000|418|3,400|-33.12%|22|2022-11-30|15/09/2022|3.56||41160000000||2022-08-31|15/06/2022|2.48||28970000000|
2023-02-04 08:19:01|06901|101551|JK PUDP|129.85B|129850000000|394|23,172|27.1%|23|2022-11-24|15/09/2022|-4.37||11940000000||2022-08-29|15/06/2022|-6.78||14170000000|
2023-02-04 08:19:04|06902|953932|JK DMAS|8.19T|8190000000000|170|27,073,977|-11.46%|27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 08:19:07|06903|1165982|JK PURI|210B|210000000000|274|84,040|-27.89%|9|2022-11-01|15/09/2022|0.11||6580000000||2022-07-26|15/06/2022|0.19||6350000000|
2023-02-04 08:19:10|06904|1156089|JK PMJS|2.12T|2120000000000|154|114,842|17.56%|16|2022-10-28|15/09/2022|4.1||2714800000000||2022-07-27|15/06/2022|4.27||2512800000000|
2023-02-04 08:19:13|06905|1156644|JK PURA|299.47B|299470000000|50|154,055|0%|15|2022-12-01|15/09/2022|0.36||36470000000||2022-07-29|15/06/2022|0.65||20120000000|
2023-02-04 08:19:16|06906|101552|JK PYFA|465.52B|465520000000|870|60,983|-14.71%|23|2022-11-30|15/09/2022|522.74||243800000000||2022-08-31|15/06/2022|12.25||134700000000|
2023-02-04 08:19:19|06907|953933|JK HDFA|1.3T|1300000000000|198|269,034|-4.81%|23|2022-10-31|15/09/2022|1.43||46000000000||2022-08-02|15/06/2022|1.41||42310000000|
2023-02-04 08:19:27|06908|101553|JK RUIS|154B|154000000000|200|22,480,500|1.01%|25|2023-05-01|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-04 08:19:30|06909|101554|JK RALS|4.32T|4320000000000|695|7,374,672|8.59%|34|2023-04-27|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-04 08:19:34|06910|101555|JK ARTI||||||22|2022-11-30|15/06/2022|-4.37||2130000000||2022-06-01|15/03/2022|-0.87||1520000000|
2023-02-04 08:19:40|06911|950067|JK PSKT|724.59B|724590000000|70|19,935,500|-17.65%|23|2022-10-28|15/09/2022|-0.08||15110000000||2022-08-09|15/06/2022|-0.19||13470000000|
2023-02-04 08:19:43|06912|101261|JK RELI||||||26|2022-11-09|15/09/2022|4.89||16120000000||2022-08-26|15/06/2022|3.64||12800000000|
2023-02-04 08:19:52|06913|1155912|JK REAL|331.68B|331680000000|50|247,625|-19.35%|15|2022-11-30|15/09/2022|-0||1210000000||2022-08-30|15/06/2022|0.03||1920000000|
2023-02-04 08:19:55|06914|101557|JK KKGI|1.9T|1900000000000|408|3,144,657|29.94%|25|2023-04-25|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-04 08:19:58|06915|101262|JK RICY|51.34B|51340000000|80|2,754,175|3.9%|25|2023-04-13|15/12/2022|||||2022-11-28|15/09/2022|-20.36||289000000000|
2023-02-04 08:20:01|06916|101263|JK RIGS||||||10|2022-10-31|15/09/2022|28.43||83250000000||2022-10-31|15/09/2021|10.15||67660000000|
2023-02-04 08:20:04|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|
2023-02-04 08:20:07|06918|101559|JK RBMS|132.81B|132810000000|50|419,647|-39.02%|23|2022-11-23|15/09/2022|-4.32||40910000000||2022-08-23|15/06/2022|-8.85||13390000000|
2023-02-04 08:20:10|06919|1166029|JK ROCK|442.04B|442040000000|294|2,663|-57.7%|10|2022-11-17|15/09/2022|-1.08||25520000000||2022-08-16|15/06/2022|0.18||22550000000|
2023-02-04 08:20:12|06920|945177|JK RDTX|2.98T|2980000000000|11,100|24,452|58.57%|23|2022-11-09|15/09/2022|217.73||128100000000||2022-08-23|15/06/2022|287.86||133400000000|
2023-02-04 08:20:15|06921|1084857|JK PRIM|589.84B|589840000000|174|268,177|-58.57%|18|2022-11-29|15/09/2022|0.55||51310000000||2022-09-05|15/06/2022|1.91||67970000000|
2023-02-04 08:20:20|06922|1156446|JK INDO|400.91B|400910000000|105|11,344,392|26.51%|14|2022-11-30|15/09/2022|1.8||4510000000||2022-08-31|15/06/2022|1.19||1750000000|
2023-02-04 08:20:22|06923|101560|JK RAJA|4.06T|4060000000000|960|21,890,155|451.72%|14|2023-04-26|15/12/2022|||||2022-11-29|15/09/2022||||
2023-02-04 08:20:25|06924|101561|JK SIMP|6.57T|6570000000000|424|1,037,383|-5.78%|27|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 08:20:28|06925|101562|JK MYOH|3.39T|3390000000000|1,535|26,263|-13.52%|5|2018-04-30|15/03/2018|||52840000||2018-03-26|15/12/2017|||54770000|
2023-02-04 08:20:34|06926|101563|JK SGRO|3.84T|3840000000000|2,110|63,911|3.94%|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:20:46|06927|101264|JK SMDR|1.39T|1390000000000|424|27,525,435|119.69%|25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:20:49|06928|1009374|JK MINA|393.75B|393750000000|60|36,996,043|20%|23|2022-10-31|15/09/2022|-0.03||3580000000||2022-07-29|15/06/2022|-0.17||1880000000|
2023-02-04 08:20:52|06929|1031326|SS 603580|2.1B|2100000000|16.00|3,584,256|42.35%|23|2022-10-28|15/09/2022|0.01||55000000||2022-08-23|15/06/2022|0.02||50220000|
2023-02-04 08:20:55|06930|996071|SS 603089|2.13B|2130000000|9.57|2,232,222|12.85%|23|2022-10-27|15/09/2022|0.18||476900000||2022-08-25|15/06/2022|0.13||479900000|
2023-02-04 08:20:58|06931|1141900|SS 688012|67.13B|67130000000|108.20|6,115,469|-8.85%|19|2023-04-27|15/03/2023||0.4707||1340000000|2023-03-31|15/12/2022||0.5395||1560000000
2023-02-04 08:21:04|06932|100586|SS 600391|6.9B|6900000000|20.93|6,043,355|0.82%|27|2023-04-28|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-04 08:21:09|06933|100983|SS 600893|124.27B|124270000000|46.76|18,493,451|-2.95%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:21:12|06934|100643|SS 600469|3.99B|3990000000|5.47|6,744,103|23.76%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:21:15|06935|100415|SS 600151|13.63B|13630000000|9.52|8,517,314|-16.93%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:21:18|06936|100950|SS 600855|6.13B|6130000000|13.69|14,440,406|4.98%|23|2022-10-28|15/09/2022|||418900000||2022-08-12|15/06/2022|0.04||416700000|
2023-02-04 08:21:25|06937|100659|SS 600501|6.07B|6070000000|14.19|9,596,079|29.35%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:21:28|06938|101047|SS 601111|92.74B|92740000000|10.03|66,571,904|0.1%|27|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||-0.5488||15570000000
2023-02-04 08:21:32|06939|100489|SS 600271|22.83B|22830000000|12.31|10,652,680|-4.87%|27|2023-05-01|15/03/2023||0.085||3800000000|2023-03-31|15/12/2022||0.194||8410000000
2023-02-04 08:21:35|06940|101096|SS 601600|61.8B|61800000000|5.35|121,604,382|1.71%|27|2023-04-25|15/03/2023||0.0778||68720000000|2023-03-22|15/12/2022||0.0713||76720000000
2023-02-04 08:21:41|06941|100512|SS 600298|36.18B|36180000000|41.77|7,055,042|-26.72%|26|2023-04-20|15/03/2023||0.445||14704000000|2023-03-31|15/12/2022||0.4567||3570000000
2023-02-04 08:21:44|06942|994536|SS 603031|5.3B|5300000000|48.55|922,216|-1.92%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:21:47|06943|100285|SS 600012|9.92B|9920000000|7.73|4,187,891|4.6%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:21:50|06944|996081|SS 603429|5.79B|5790000000|11.19|4,440,393|-30.86%|25|2023-04-25|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:21:53|06945|1162062|SS 603815|4.85B|4850000000|8.10|10,919,461|15.38%|15|2022-10-24|15/09/2022|0.06||1490000000||2022-08-25|15/06/2022|0.09||1830000000|
2023-02-04 08:22:05|06946|1091243|SS 601606|8.76B|8760000000|12.04|8,343,814|10.87%|23|2022-10-25|15/09/2022|-0.03||218200000||2022-08-23|15/06/2022|0.05||487000000|
2023-02-04 08:22:08|06947|953123|SS 603599|20.4B|20400000000|31.84|5,976,461|33.1%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:22:12|06948|100872|SS 600761|12.18B|12180000000|16.48|10,140,786|48.33%|27|2023-04-25|15/03/2023|||||2023-04-01|15/12/2022||0.27||
2023-02-04 08:22:14|06949|100999|SS 600971|10.26B|10260000000|8.54|25,209,836|37.96%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:22:17|06950|942800|SS 600418|38.29B|38290000000|17.50|104,833,082|30.5%|27|2023-04-29|15/12/2022||1.46||6900000000|2023-04-28|15/03/2023||||
2023-02-04 08:22:20|06951|950055|SS 603199||||||26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:22:23|06952|955764|SS 603589|35.22B|35220000000|59.08|10,558,811|-15.19%|27|2023-04-28|15/12/2022||1.12|||2023-04-27|15/03/2023||||
2023-02-04 08:22:26|06953|996090|SS 603689|3.83B|3830000000|8.20|7,720,062|18.23%|23|2022-10-28|15/09/2022|0.15||1330000000||2022-08-25|15/06/2022|0.08||1280000000|
2023-02-04 08:22:30|06954|100450|SS 600218|4.01B|4010000000|9.24|4,790,253|-19.23%|23|2022-10-28|15/09/2022|0.03||1140000000||2022-08-25|15/06/2022|0.07||1120000000|
2023-02-04 08:22:33|06955|100712|SS 600567|11.63B|11630000000|2.66|21,824,329|-15.29%|26|2023-04-29|15/12/2022||0.09|||2023-04-14|15/03/2023||||
2023-02-04 08:22:37|06956|101017|SS 600990|6.99B|6990000000|34.58|3,260,262|-3.32%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:22:40|06957|100475|SS 600237|4.04B|4040000000|7.19|19,354,738|-6.62%|26|2023-05-01|15/03/2023|||||2023-03-14|15/12/2022||0.06||
2023-02-04 08:22:43|06958|1031220|SS 603357|4.55B|4550000000|9.77|3,722,978|-8.61%|25|2023-05-03|15/03/2023|||||2023-03-25|15/12/2022||0.19||
2023-02-04 08:22:47|06959|100660|SS 600502|8.87B|8870000000|5.17|37,876,969|13.13%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:22:55|06960|101120|SS 601801|11.04B|11040000000|5.55|10,356,663|16.35%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:23:01|06961|100529|SS 600318|3.72B|3720000000|7.26|32,973,089|-29.92%|25|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 08:23:04|06962|953916|SS 603198|53.62B|53620000000|66.80|8,428,320|-1.2%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||0.72||
2023-02-04 08:23:08|06963|1052665|SS 603527||||||25|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:23:12|06964|994587|SS 603696|2.33B|2330000000|9.96|7,880,107|20.14%|24|2022-10-25|15/09/2022|0.03||165600000||2022-08-24|15/06/2022|0.03||128400000|
2023-02-04 08:23:15|06965|1141904|SS 688019|15B|15000000000|204.26|1,115,993|28.22%|19|2023-04-27|15/03/2023||0.77||273230000|2023-04-12|15/12/2022||1.06||320190000
2023-02-04 08:23:21|06966|100714|SS 600569|6.38B|6380000000|2.220|14,651,199|-22.38%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:23:26|06967|100591|SS 600397|3.13B|3130000000|3.150|16,883,978|12.9%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:23:29|06968|996184|SS 603839|2.76B|2760000000|6.93|3,580,376|-22.57%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:23:32|06969|950054|SS 603020|3.83B|3830000000|10.25|2,677,685|-19.54%|24|2022-10-30|15/09/2022|0.06||748000000||2022-08-29|15/06/2022|0.12||804300000|
2023-02-04 08:23:35|06970|1141895|SS 688007|13.56B|13560000000|28.69|4,650,750|0.81%|18|2023-05-03|15/03/2023|||||2023-04-28|15/12/2022||0.21||1120000000
2023-02-04 08:23:38|06971|942805|SS 600629|4.58B|4580000000|4.75|7,568,259|-10.8%|24|2022-10-28|15/09/2022|0.32||2090000000||2022-08-29|15/06/2022|0.07||1300000000|
2023-02-04 08:23:42|06972|1141911|SS 688088|10.24B|10240000000|27.72|2,692,194|-28.06%|19|2023-04-26|15/03/2023||0.13||191680000|2023-03-31|15/12/2022||0.1||141000000
2023-02-04 08:23:45|06973|1162068|SS 603790|2.3B|2300000000|12.06|1,696,698|20.96%|15|2022-10-28|15/09/2022|0.05||165600000||2022-08-25|15/06/2022|0.11||203400000|
2023-02-04 08:23:48|06974|994531|SS 603017|2.71B|2710000000|10.08|6,741,904|10.77%|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:23:56|06975|1052663|SS 603378|5.3B|5300000000|12.40|10,933,072|-21.83%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 08:24:00|06976|101131|SS 601890|8.83B|8830000000|9.30|25,741,013|7.89%|24|2022-10-28|15/09/2022|0.04||407200000||2022-08-29|15/06/2022|0.03||308500000|
2023-02-04 08:24:03|06977|100704|SS 600558|3.02B|3020000000|3.36|6,832,714|0.9%|23|2022-10-27|15/09/2022|0.01||801600000||2022-08-25|15/06/2022|0.02||823300000|
2023-02-04 08:24:06|06978|100545|SS 600336|4.79B|4790000000|6.00|5,573,741|-2.76%|24|2022-10-25|15/09/2022|0.05||2230000000||2022-08-19|15/06/2022|0.09||2810000000|
2023-02-04 08:24:17|06979|1162077|SS 603551|4.01B|4010000000|11.32|3,028,910|27.33%|17|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:24:19|06980|994583|SS 603658|39.36B|39360000000|67.00|4,640,472|39.15%|26|2023-04-26|15/03/2023||0.5||1280000000|2023-04-21|15/12/2022||0.55||1350000000
2023-02-04 08:24:24|06981|942816|SS 600862|41.1B|41100000000|24.63|10,562,307|-4.13%|26|2023-04-21|15/03/2023|||||2023-03-16|15/12/2022||0.02||
2023-02-04 08:24:27|06982|100822|SS 600705|46.01B|46010000000|5.15|130,491,864|35.53%|26|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 08:24:31|06983|100875|SS 600765|46.93B|46930000000|31.88|15,170,386|3.87%|26|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 08:24:34|06984|100871|SS 600760|117.95B|117950000000|60.47|10,299,515|17.19%|25|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||0.266||9810000000
2023-02-04 08:24:37|06985|100305|SS 600038|27.59B|27590000000|46.95|8,741,585|-15.05%|27|2023-04-28|15/03/2023|||||2023-03-16|15/12/2022||0.3698||6730000000
2023-02-04 08:24:40|06986|1162052|SS 603489|13.65B|13650000000|120.88|566,083|-41.03%|18|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:24:47|06987|1156730|SS 600733|28.38B|28380000000|6.90|47,772,820|-20.78%|19|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:24:50|06988|100958|SS 600865|3.67B|3670000000|9.73|1,800,660|10.82%|25|2023-04-27|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-04 08:24:53|06989|996178|SS 601212|20.22B|20220000000|2.75|25,140,166|-3.51%|23|2022-10-27|15/09/2022|-0.04||20590000000||2022-08-30|15/06/2022|||22300000000|
2023-02-04 08:24:57|06990|994565|SS 603398|10.59B|10590000000|31.01|6,937,094|75.99%|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:24:59|06991|1162089|SS 601577|27.91B|27910000000|6.84|11,096,132|-12.87%|17|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||0.96||
2023-02-04 08:25:02|06992|1062255|SS 601838||||||25|2023-04-27|15/03/2023||0.58|||2023-04-26|15/12/2022||0.835||20428000000
2023-02-04 08:25:06|06993|994526|SS 601997||||||25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:25:09|06994|994505|SS 600926|75.37B|75370000000|12.74|18,370,061|-9.65%|26|2023-04-26|15/03/2023||0.68|||2023-04-26|15/12/2022||0.39||32256000000
2023-02-04 08:25:12|06995|994504|SS 600919|108.56B|108560000000|7.36|72,737,154|11.85%|26|2023-04-28|15/12/2022||0.41|||2023-04-27|15/03/2023||||
2023-02-04 08:25:14|06996|101029|SS 601009|89.6B|89600000000|10.15|23,061,267|3.36%|27|2023-04-29|15/12/2022||0.3859||12030000000|2023-04-28|15/03/2023||0.5317||13840000000
2023-02-04 08:25:17|06997|994517|SS 601229|84.53B|84530000000|5.95|21,290,430|-15.36%|26|2023-05-01|15/03/2023||0.6049||13760000000|2023-04-28|15/12/2022||0.28||14180000000
2023-02-04 08:25:20|06998|1162086|SS 600928|15.6B|15600000000|3.49|11,120,677|-16.9%|17|2023-04-28|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-04 08:25:24|06999|100700|SS 600550|8.99B|8990000000|4.91|8,382,052|-3.73%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 08:25:27|07000|100618|SS 600456|21.19B|21190000000|44.33|5,860,406|-3.25%|26|2023-04-26|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:25:30|07001|101000|SS 600973|7.17B|7170000000|5.28|31,332,638|1.15%|25|2023-05-01|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 08:25:33|07002|101031|SS 601011|7.09B|7090000000|3.70|16,688,849|-20.09%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 08:25:36|07003|100426|SS 600191|2.84B|2840000000|5.87|3,843,040|70.64%|24|2022-10-28|15/09/2022|-0.04||95000000||2022-08-26|15/06/2022|-0.01||38560000|
2023-02-04 08:25:39|07004|101141|SS 601992|9.45B|9450000000|2.55|28,015,183|-6.93%|27|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||0.04||
2023-02-04 08:25:42|07005|101106|SS 601678|11.11B|11110000000|5.47|13,193,272|-17.87%|25|2023-04-28|15/12/2022|||||2023-04-14|15/03/2023||||
2023-02-04 08:25:48|07006|100897|SS 600791|2.22B|2220000000|4.90|15,335,792|22.81%|23|2022-10-28|15/09/2022|-0.08||182300000||2022-08-25|15/06/2022|-0.03||155400000|
2023-02-04 08:25:51|07007|100691|SS 600538|2.53B|2530000000|4.83|8,049,691|-11.38%|23|2022-10-27|15/09/2022|0.05||119200000||2022-08-25|15/06/2022|||98420000|
2023-02-04 08:25:53|07008|100627|SS 600463|2.65B|2650000000|8.87|7,335,112|0.8%|23|2022-10-28|15/09/2022|-0.01||111300000||2022-08-29|15/06/2022|0.12||267800000|
2023-02-04 08:25:58|07009|100706|SS 600560|2.61B|2610000000|11.70|4,711,081|30.29%|23|2022-10-27|15/09/2022|0.05||162400000||2022-08-19|15/06/2022|0.06||139800000|
2023-02-04 08:26:02|07010|100581|SS 600386|3.44B|3440000000|4.26|6,804,890|1.19%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:26:05|07011|100281|SS 600008|21.29B|21290000000|2.89|39,621,919|-8.54%|27|2023-04-28|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 08:26:10|07012|100574|SS 600376|13.77B|13770000000|5.36|27,427,517|-8.38%|27|2023-04-29|15/12/2022||0.2047||31720000000|2023-04-28|15/03/2023||0.0408||6930000000
2023-02-04 08:26:13|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||||
2023-02-04 08:26:17|07014|994575|SS 603569|5.28B|5280000000|9.46|5,085,701|37.3%|26|2023-05-03|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:26:20|07015|101157|SS 603123|10.58B|10580000000|13.33|42,593,955|-34.14%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:26:23|07016|951032|SS 603025|17.15B|17150000000|18.71|3,474,773|-14.45%|23|2022-10-24|15/09/2022|0.12||391400000||2022-08-18|15/06/2022|0.15||348500000|
2023-02-04 08:26:27|07017|100394|SS 600159|2.45B|2450000000|2.960|21,931,865|-2.31%|23|2022-10-28|15/09/2022|-0.01||307900000||2022-08-25|15/06/2022|-0||120900000|
2023-02-04 08:26:30|07018|100597|SS 600405||||||26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 08:26:34|07019|100784|SS 600658|5.84B|5840000000|5.24|22,748,354|25.36%|27|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:26:40|07020|100304|SS 600037|11.64B|11640000000|8.36|10,752,813|7.32%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:26:43|07021|994578|SS 603588|16.23B|16230000000|10.65|5,428,602|-20.17%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.15||7495000000
2023-02-04 08:26:47|07022|954959|SS 603616|2.18B|2180000000|5.73|6,714,342|-21.29%|24|2022-10-28|15/09/2022|-0.13||144300000||2022-08-30|15/06/2022|-0.06||97090000|
2023-02-04 08:26:50|07023|101044|SS 601101|9.6B|9600000000|6.66|11,876,167|8.44%|26|2023-04-25|15/12/2022||0.38|||2023-04-25|15/03/2023||||
2023-02-04 08:26:53|07024|100562|SS 600361|24.42B|24420000000|6.12|6,737,207|0.33%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:26:56|07025|100721|SS 600578||||||26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:26:59|07026|101134|SS 601908|16.98B|16980000000|7.10|26,153,443|-11.47%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:27:02|07027|1162083|SS 603590|4.48B|4480000000|28.26|1,623,680|-2.89%|15|2022-10-25|15/09/2022|0.14||216400000||2022-08-01|15/06/2022|0.23||215400000|
2023-02-04 08:27:05|07028|101095|SS 601588|2.47B|2470000000|2.06|25,015,006|-19.53%|27|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 08:27:08|07029|1141910|SS 688066|17.36B|17360000000|95.00|1,790,923|50.65%|18|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:27:10|07030|994596|SS 603778|4.51B|4510000000|7.11|65,438,287|68.48%|24|2022-10-28|15/09/2022|-0.03||24850000||2022-08-29|15/06/2022|-0.01||36990000|
2023-02-04 08:27:15|07031|100612|SS 600429|7.5B|7500000000|4.93|16,663,857|-22.85%|26|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:27:18|07032|101051|SS 601126|12.64B|12640000000|15.69|13,495,332|-5.71%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:27:21|07033|100601|SS 600410|6.21B|6210000000|5.73|14,510,994|-9.19%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:27:24|07034|100395|SS 600161|38.84B|38840000000|23.29|14,362,134|-0.36%|25|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||0.14||
2023-02-04 08:27:26|07035|1141909|SS 688033||||||21|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:27:29|07036|100336|SS 600085||||||27|2023-05-01|15/03/2023||0.28||4190000000|2023-03-28|15/12/2022||0.285||3930000000
2023-02-04 08:27:32|07037|1072210|SS 603516|3.5B|3500000000|18.50|6,744,073|11.18%|24|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 08:27:35|07038|1162049|SS 603613|47.67B|47670000000|98.70|5,415,821|25.48%|17|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||0.76||
2023-02-04 08:27:38|07039|100484|SS 600266|8.99B|8990000000|4.34|48,775,666|0%|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:27:41|07040|100956|SS 600861|6.79B|6790000000|21.80|3,376,914|-8.21%|25|2023-04-17|15/12/2022||-1.19|||2022-10-29|15/09/2022|0.55|0.55|102800000|
2023-02-04 08:27:45|07041|100470|SS 600246|13.4B|13400000000|7.18|24,445,265|-23.78%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:27:48|07042|997532|SS 603138|7.29B|7290000000|26.81|11,808,406|6.6%|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||-0.03||
2023-02-04 08:27:51|07043|942795|SS 600055|15.36B|15360000000|21.96|5,612,246|-16.85%|26|2023-05-01|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-04 08:27:54|07044|1162055|SS 603392|125.84B|125840000000|132.39|3,504,089|-14.28%|15|2023-04-20|15/03/2023|||||2023-03-21|15/12/2022||1.36||
2023-02-04 08:27:57|07045|1141907|SS 688028|3.21B|3210000000|36.01|497,789|-12%|21|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||0.3||
2023-02-04 08:28:00|07046|1162058|SS 603267|24.18B|24180000000|103.78|1,430,204|-36.22%|17|2023-04-27|15/03/2023||1.27||827330000|2023-03-18|15/12/2022||0.99||769820000
2023-02-04 08:28:03|07047|1156679|SS 601816|241.11B|241110000000|4.78|90,482,799|-5.35%|16|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||-0.0218||1050000000
2023-02-04 08:28:07|07048|100399|SS 600166|28.18B|28180000000|3.480|73,809,893|6.75%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:28:10|07049|1162056|SS 603068|4.82B|4820000000|32.65|4,501,408|-28.16%|17|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:28:13|07050|1156734|SS 603719|14.07B|14070000000|35.55|4,515,931|0.99%|18|2023-05-02|15/03/2023|||||2023-03-24|15/12/2022||0.18||
2023-02-04 08:28:16|07051|102958|SS 600681|5.98B|5980000000|4.41|3,231,585|-11.98%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:28:19|07052|1081714|SS 603596|33.81B|33810000000|83.09|4,723,243|7.84%|27|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||0.54||
2023-02-04 08:28:22|07053|101008|SS 600980|2.98B|2980000000|15.73|1,622,688|-1.63%|23|2022-10-25|15/09/2022|0.09||290100000||2022-07-30|15/06/2022|0.12||192000000|
2023-02-04 08:28:26|07054|100663|SS 600510|7.21B|7210000000|7.11|18,824,075|4.71%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 08:28:29|07055|100513|SS 600299|23.82B|23820000000|8.87|5,821,261|-20.31%|26|2023-04-27|15/03/2023||0.19|||2023-03-31|15/12/2022||0.1435||3370000000
2023-02-04 08:28:31|07056|1159375|SS 601696|32.03B|32030000000|11.34|31,841,026|-6.05%|16|2022-10-28|15/09/2022|0.09||807800000||2022-08-29|15/06/2022|0.1||747900000|
2023-02-04 08:28:43|07057|101162|SS 603167|3.49B|3490000000|7.45|4,150,276|-4.24%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 08:28:49|07058|994592|SS 603727|3.46B|3460000000|12.34|4,429,267|-21.1%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:28:52|07059|994621|SS 603936||||||25|2023-04-25|15/03/2023||0.07||645160000|2023-04-22|15/12/2022||0.11||696640000
2023-02-04 08:28:55|07060|100738|SS 600597|14.74B|14740000000|10.68|11,105,032|-16.24%|27|2023-04-28|15/03/2023||0.14||7572000000|2023-03-21|15/12/2022||0.1||7510000000
2023-02-04 08:28:59|07061|102960|SS 600708|5.35B|5350000000|2.41|33,272,941|-1.63%|26|2023-04-27|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 08:29:05|07062|101074|SS 601339|8.36B|8360000000|5.64|5,061,874|-13.23%|27|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 08:29:12|07063|100479|SS 600258|26.51B|26510000000|23.64|12,310,475|-7.66%|27|2023-04-28|15/03/2023||-0.1||8636000000|2023-03-31|15/12/2022||-0.1895||1440000000
2023-02-04 08:29:15|07064|100622|SS 600455|1.5B|1500000000|24.20|1,929,649|12.45%|23|2022-10-28|15/09/2022|0.15||59000000||2022-08-05|15/06/2022|0.16||57730000|
2023-02-04 08:29:24|07065|100826|SS 600707|16.54B|16540000000|4.61|24,989,392|-20.1%|24|2022-10-28|15/09/2022|-0.27||2020000000||2022-08-25|15/06/2022|-0.11||2120000000|
2023-02-04 08:29:27|07066|1054840|SS 601108|35.62B|35620000000|7.74|31,655,044|-16.88%|23|2022-10-27|15/09/2022|0.1||1320000000||2022-08-26|15/06/2022|0.1||1570000000|
2023-02-04 08:29:30|07067|101071|SS 601311|10.38B|10380000000|8.90|10,865,138|-35.27%|27|2023-04-21|15/12/2022||1.15||14182000000|2023-04-21|15/03/2023||||
2023-02-04 08:29:34|07068|100474|SS 600230|8.75B|8750000000|20.87|12,539,482|23.42%|24|2022-10-25|15/09/2022|0.08||1230000000||2022-08-17|15/06/2022|0.15||1270000000|
2023-02-04 08:29:36|07069|1052655|SS 603106|3.4B|3400000000|6.80|19,753,862|18.67%|23|2022-10-27|15/09/2022|-0.06||152800000||2022-08-25|15/06/2022|-0.05||128900000|
2023-02-04 08:29:40|07070|100412|SS 600180|6.37B|6370000000|6.07|5,551,073|-7.61%|26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:29:43|07071|942820|SS 601016|25.45B|25450000000|3.950|48,671,734|-23.45%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.0266||
2023-02-04 08:29:46|07072|994544|SS 603098|16B|16000000000|29.85|1,526,073|-21.24%|25|2023-05-01|15/03/2023||0.105||1060000000|2023-04-29|15/12/2022||0.2003||1580000000
2023-02-04 08:29:49|07073|996063|SS 601375|4.95B|4950000000|3.92|30,503,862|-22.22%|25|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:29:52|07074|942815|SS 600850|16.24B|16240000000|24.04|6,683,476|-4.63%|25|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 08:29:58|07075|996182|SS 603615|2.01B|2010000000|8.32|2,343,512|0.48%|23|2022-10-24|15/09/2022|-0.01||170900000||2022-08-12|15/06/2022|-0.03||161900000|
2023-02-04 08:30:01|07076|100815|SS 600697|2.06B|2060000000|12.96|1,558,654|6.49%|26|2023-05-01|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 08:30:04|07077|942824|SS 603099|2.57B|2570000000|9.73|9,079,818|-5.99%|26|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 08:30:12|07078|100856|SS 600742|6.8B|6800000000|9.20|5,251,837|-13.04%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:30:15|07079|100543|SS 600333|3.15B|3150000000|5.17|8,402,627|2.17%|24|2022-10-30|15/09/2022|-0.03||341500000||2022-08-26|15/06/2022|-0.15||238500000|
2023-02-04 08:30:18|07080|100389|SS 600148|2.09B|2090000000|14.82|2,048,551|2%|23|2022-10-27|15/09/2022|-0.05||126200000||2022-08-19|15/06/2022|0.01||157300000|
2023-02-04 08:30:25|07081|100652|SS 600496|8.37B|8370000000|4.18|23,038,086|-6.28%|27|2023-05-01|15/03/2023||0.0836||3090000000|2023-04-18|15/12/2022||0.1087||5380000000
2023-02-04 08:30:28|07082|100869|SS 600757|7.03B|7030000000|5.79|10,561,548|12.21%|26|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:30:35|07083|996067|SS 603035|8.83B|8830000000|23.20|6,861,230|24.06%|25|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 08:30:38|07084|100684|SS 600525|7.02B|7020000000|5.35|11,265,756|3.08%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:30:41|07085|945174|SS 603698|7.97B|7970000000|14.95|3,181,262|-0.47%|24|2022-10-28|15/09/2022|0.06||259100000||2022-08-26|15/06/2022|0.09||426000000|
2023-02-04 08:30:44|07086|1162042|SS 605288|2.85B|2850000000|41.60|1,192,367|-23.92%|15|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:30:47|07087|1057308|SS 603655|2.83B|2830000000|26.80|1,706,959|30.92%|23|2022-10-27|15/09/2022|0.05||47210000||2022-08-29|15/06/2022|0.01||33530000|
2023-02-04 08:30:50|07088|994550|SS 603203|8.7B|8700000000|35.24|1,768,837|32.75%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:30:53|07089|994602|SS 603819|3.44B|3440000000|16.05|1,900,232|26.88%|23|2022-10-28|15/09/2022|-0.04||332900000||2022-08-29|15/06/2022|0.04||425800000|
2023-02-04 08:30:56|07090|948391|SS 603158|3.93B|3930000000|8.04|6,242,913|-21.12%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:30:59|07091|101118|SS 601799|40.57B|40570000000|142.00|1,416,446|-16.22%|26|2023-04-28|15/03/2023||1.05|||2023-03-30|15/12/2022||1.26||2120000000
2023-02-04 08:31:02|07092|1043310|SS 603776|3.15B|3150000000|13.77|1,994,072|-11.16%|23|2022-10-28|15/09/2022|0.16||168500000||2022-08-19|15/06/2022|0.24||204100000|
2023-02-04 08:31:05|07093|100973|SS 600880|6.23B|6230000000|5.70|51,146,860|-19.38%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:31:08|07094|1162079|SS 603053|8.34B|8340000000|9.56|2,302,488|-1.14%|14|2022-10-26|15/09/2022|0.11||||2022-08-12|15/06/2022|0.15|||
2023-02-04 08:31:11|07095|1056012|SS 603809|5.15B|5150000000|13.21|3,970,020|-13.49%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:31:14|07096|100556|SS 600353|8.52B|8520000000|14.38|7,709,036|104.84%|23|2022-10-27|15/09/2022|0.04||276500000||2022-08-30|15/06/2022|0.04||299800000|
2023-02-04 08:31:18|07097|100828|SS 600711|20.26B|20260000000|6.45|28,673,709|-25.26%|26|2023-05-03|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 08:31:21|07098|100329|SS 600078|8.39B|8390000000|12.85|9,888,007|125.44%|26|2023-05-01|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 08:31:24|07099|101016|SS 600988|33.69B|33690000000|20.18|35,056,019|43.73%|26|2023-05-01|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-04 08:31:27|07100|100972|SS 600879|20.07B|20070000000|7.40|39,316,132|3.93%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:31:30|07101|1095973|SS 601068|15.24B|15240000000|5.19|43,239,852|7.01%|21|2022-10-26|15/09/2022|||5750000000||2022-08-09|15/06/2022|0.01||5570000000|
2023-02-04 08:31:33|07102|101139|SS 601965|19.81B|19810000000|19.94|3,596,326|25.33%|25|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||0.3||
2023-02-04 08:31:37|07103|100572|SS 600372|33.68B|33680000000|17.80|13,102,234|3.91%|27|2023-04-28|15/03/2023|||||2023-03-16|15/12/2022||0.1444||3380000000
2023-02-04 08:31:39|07104|1162066|SS 603220|3.68B|3680000000|11.94|2,841,167|-21.86%|15|2022-10-28|15/09/2022|0.09||629300000||2022-08-24|15/06/2022|0.08||613700000|
2023-02-04 08:31:43|07105|994540|SS 603060||||||25|2023-04-27|15/12/2022||0.2467||1060000000|2023-04-27|15/03/2023||0.0705||508600000
2023-02-04 08:31:48|07106|101132|SS 601898|69.63B|69630000000|8.64|28,511,104|44.48%|27|2023-04-27|15/03/2023||0.47|||2023-03-24|15/12/2022||0.37||
2023-02-04 08:31:51|07107|101144|SS 601918|11.14B|11140000000|4.32|20,460,782|2.37%|27|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:31:54|07108|100414|SS 600150|105.73B|105730000000|23.91|35,027,235|17.49%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:31:57|07109|100384|SS 600138|10.71B|10710000000|14.86|38,124,950|32.09%|26|2023-04-28|15/03/2023||-0.27|||2023-04-01|15/12/2022||-0.1121||2060000000
2023-02-04 08:32:05|07110|942599|SS 603018|5.37B|5370000000|7.93|4,907,418|-10.7%|26|2023-04-28|15/03/2023||0.1901||1130000000|2023-03-28|15/12/2022||0.5432||3090000000
2023-02-04 08:32:08|07111|100362|SS 600115|59.59B|59590000000|5.28|44,368,572|-8.01%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||-0.5552||11650000000
2023-02-04 08:32:19|07112|100803|SS 600675|18.38B|18380000000|3.05|37,066,035|2.01%|25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:32:22|07113|994508|SS 600977|23.71B|23710000000|12.68|30,121,843|2.51%|26|2023-04-28|15/03/2023||0.1||1060000000|2023-04-26|15/12/2022||0.07||7130000000
2023-02-04 08:32:25|07114|101045|SS 601106|21.12B|21120000000|3.080|18,168,208|-0.32%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:32:29|07115|100549|SS 600340|10.78B|10780000000|2.76|70,767,417|-16.11%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||2.3||58860000000
2023-02-04 08:32:33|07116|996065|SS 601881||||||26|2023-04-28|15/03/2023||0.21|||2023-03-30|15/12/2022||0.14||
2023-02-04 08:32:36|07117|100319|SS 600068|15.66B|15660000000|9.93|155,606,400|0%|23|2022-05-19|15/03/2022|||||2022-04-01|15/12/2021||||
2023-02-04 08:32:39|07118|100511|SS 600297|18.41B|18410000000|2.29|57,059,849|-8.76%|26|2023-04-28|15/03/2023||0.04||25185000000|2023-04-28|15/12/2022||0.12||41710000000
2023-02-04 08:32:42|07119|101050|SS 601118|19.77B|19770000000|4.62|15,876,814|-4.35%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:32:45|07120|942810|SS 600730||||||24|2022-10-28|15/09/2022|0.01||42500000||2022-08-30|15/06/2022|0.01||31910000|
2023-02-04 08:32:48|07121|100429|SS 600195|14.31B|14310000000|14.16|10,109,889|17.12%|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||0.17||1433000000
2023-02-04 08:32:54|07122|101130|SS 601888|436.43B|436430000000|210.96|12,190,760|2.13%|27|2023-05-01|15/12/2022||0.7059||16610000000|2023-05-01|15/03/2023||1.41||20800000000
2023-02-04 08:32:56|07123|100408|SS 600176|58.85B|58850000000|14.71|23,333,681|-9.37%|27|2023-04-27|15/03/2023||0.51|||2023-03-21|15/12/2022||0.2691||4950000000
2023-02-04 08:33:04|07124|1009372|SS 603505|18.54B|18540000000|43.16|3,404,900|91.76%|25|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:33:08|07125|100874|SS 600764|18.48B|18480000000|26.18|3,750,483|-17.85%|26|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:33:11|07126|1162087|SS 603967|3.45B|3450000000|10.28|5,143,335|8.65%|15|2022-10-27|15/09/2022|0.2||3150000000||2022-08-11|15/06/2022|0.19||3530000000|
2023-02-04 08:33:14|07127|100670|SS 600511|22.92B|22920000000|30.35|8,029,034|8.59%|27|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 08:33:17|07128|100325|SS 600056|22.77B|22770000000|15.24|113,416,316|97.19%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:33:34|07129|101128|SS 601872|55.18B|55180000000|6.79|77,897,285|75%|26|2023-04-27|15/03/2023||0.16|||2023-03-30|15/12/2022||0.21||
2023-02-04 08:33:37|07130|101021|SS 600999|63.24B|63240000000|14.25|15,952,441|-14.62%|27|2023-04-27|15/03/2023||0.25|||2023-03-30|15/12/2022||0.1||
2023-02-04 08:33:40|07131|101168|SS 603993|85.87B|85870000000|5.89|123,697,913|13.93%|27|2023-04-27|15/03/2023||0.06|||2023-03-18|15/12/2022||0.0581||39660000000
2023-02-04 08:33:44|07132|101049|SS 601117|53.7B|53700000000|8.87|50,869,098|-13.04%|27|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||0.29||
2023-02-04 08:33:46|07133|954957|SS 601985|113.29B|113290000000|6.01|68,991,912|-14.75%|27|2023-04-27|15/12/2022||0.0881||17120000000|2023-04-27|15/03/2023||||
2023-02-04 08:33:49|07134|100681|SS 600536|53.43B|53430000000|80.48|33,051,655|129.74%|26|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 08:33:52|07135|100366|SS 600111|107.44B|107440000000|29.55|54,505,175|-20.52%|27|2023-04-27|15/03/2023||0.4399||11250000000|2023-04-22|15/12/2022||0.5987||13390000000
2023-02-04 08:34:00|07136|994520|SS 601611|23.8B|23800000000|7.90|15,238,524|-6.29%|24|2022-10-27|15/09/2022|0.21||24480000000||2022-08-29|15/06/2022|0.11||26520000000|
2023-02-04 08:34:03|07137|101121|SS 601808|36.38B|36380000000|15.81|7,872,606|11.73%|27|2023-04-27|15/03/2023||0.49|||2023-03-24|15/12/2022||0.22||
2023-02-04 08:34:06|07138|100548|SS 600339|17.48B|17480000000|3.13|54,990,255|7.93%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:34:09|07139|1043298|SS 601949|9.28B|9280000000|5.11|18,224,835|-2.11%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:34:17|07140|100685|SS 600528|18.13B|18130000000|8.16|12,805,163|-1.69%|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:34:22|07141|100373|SS 600125|7.19B|7190000000|5.54|20,506,043|3.55%|27|2023-05-01|15/03/2023|||||2023-04-07|15/12/2022||0.0488||3140000000
2023-02-04 08:34:25|07142|100768|SS 600636|4.58B|4580000000|10.42|28,079,621|12.41%|25|2023-04-29|15/12/2022||0.19|||2023-04-25|15/03/2023||||
2023-02-04 08:34:28|07143|102088|SS 600217|7.05B|7050000000|5.11|29,375,148|-10.98%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:34:32|07144|102084|SS 600062||||||27|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:34:34|07145|1162035|SS 601698|51.79B|51790000000|12.63|9,733,296|-4.89%|14|2022-10-30|15/09/2022|0.06||665100000||2022-08-30|15/06/2022|0.04||662000000|
2023-02-04 08:34:42|07146|996064|SS 601858|9.72B|9720000000|12.40|24,726,772|50.12%|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:34:45|07147|1082120|SS 601066|209.28B|209280000000|27.09|18,425,044|2.5%|23|2023-04-27|15/03/2023||0.36||8885000000|2023-03-31|15/12/2022||0.213||4760000000
2023-02-04 08:34:52|07148|101140|SS 601989||||||27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:34:55|07149|100638|SS 600482|34.4B|34400000000|15.98|3,762,155|-8.16%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:34:58|07150|101041|SS 601098|17.83B|17830000000|9.96|6,209,610|6.75%|27|2023-05-01|15/03/2023||0.1491||2170000000|2023-04-25|15/12/2022||0.2589||3920000000
2023-02-04 08:35:01|07151|100298|SS 600029|80.37B|80370000000|7.15|62,686,616|-2.46%|18|2023-04-27|15/03/2023||0.05|||2023-03-31|15/12/2022||-0.3628||23320000000
2023-02-04 08:35:04|07152|100367|SS 600118|27.63B|27630000000|23.48|9,904,881|-3.57%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:35:07|07153|100393|SS 600158|8.42B|8420000000|8.76|35,495,181|-19.93%|24|2022-10-30|15/09/2022|0.01|0.10|345700000|1922000000|2022-08-29|15/06/2022|-0||281600000|
2023-02-04 08:35:10|07154|1164175|SS 600956|31.4B|31400000000|10.16|7,113,624|-28.1%|15|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 08:35:13|07155|100339|SS 600088|3.84B|3840000000|9.67|6,472,801|-3.97%|26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:35:16|07156|101154|SS 603005|13.6B|13600000000|21.20|16,876,519|-19.68%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.3063||
2023-02-04 08:35:20|07157|100280|SS 600007|16.75B|16750000000|16.60|5,436,517|21.43%|26|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 08:35:25|07158|101063|SS 601179|24.5B|24500000000|4.82|25,237,345|-4.55%|27|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:35:45|07159|1155894|SS 601916|144.74B|144740000000|2.95|67,236,870|-13.99%|17|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:35:48|07160|1162076|SS 601512|12.25B|12250000000|8.31|2,512,643|-4.48%|17|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||0.42||
2023-02-04 08:35:51|07161|102956|SS 600373|13.2B|13200000000|9.82|7,292,148|-13.33%|27|2023-04-28|15/03/2023||0.3064||2810000000|2023-04-19|15/12/2022||0.3134||3120000000
2023-02-04 08:35:56|07162|100755|SS 600618|12.04B|12040000000|10.43|4,102,257|-5.18%|26|2023-05-03|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 08:35:59|07163|100380|SS 600132|59.78B|59780000000|123.48|3,957,425|-7.44%|27|2023-05-01|15/03/2023||1.52||4010000000|2023-04-29|15/12/2022||0.1415||2000000000
2023-02-04 08:36:02|07164|942825|SS 603100|12.83B|12830000000|32.77|3,586,206|92.88%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:36:06|07165|996555|SS 600939|7.02B|7020000000|3.72|7,246,577|-8.6%|23|2022-10-27|15/09/2022|0.01||11790000000||2022-08-25|15/06/2022|0.05||14310000000|
2023-02-04 08:36:10|07166|100851|SS 600729|9.82B|9820000000|24.56|3,934,709|-10.36%|26|2023-04-27|15/03/2023|||||2023-04-08|15/12/2022||0.43||2450000000
2023-02-04 08:36:17|07167|100710|SS 600565|5.33B|5330000000|2.14|33,874,062|-10.46%|26|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 08:36:21|07168|100621|SS 600452|16.72B|16720000000|18.30|12,120,658|36.57%|25|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-04 08:36:38|07169|100496|SS 600279|5.13B|5130000000|4.32|6,250,701|13.98%|23|2022-10-28|15/09/2022|0.02||1230000000||2022-08-26|15/06/2022|||1210000000|
2023-02-04 08:36:41|07170|942818|SS 600917|12.7B|12700000000|8.09|3,917,925|5.75%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:36:44|07171|101025|SS 601005|6.81B|6810000000|1.650|34,193,186|-17.09%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:36:48|07172|1010705|SS 603758|4.83B|4830000000|11.46|5,063,077|42.89%|23|2022-10-28|15/09/2022|0.06||262600000||2022-08-22|15/06/2022|0.08||249300000|
2023-02-04 08:36:57|07173|100355|SS 600106|7.02B|7020000000|5.35|16,412,713|15.55%|24|2022-10-28|15/09/2022|||30280000||2022-08-26|15/06/2022|0.09||30320000|
2023-02-04 08:37:00|07174|1155475|SS 601077|39.9B|39900000000|3.58|41,056,217|-7.01%|27|2023-04-27|15/03/2023||0.28|||2023-03-31|15/12/2022||0.07||
2023-02-04 08:37:13|07175|1162153|SS 601827|11.13B|11130000000|6.78|3,175,232|-20.24%|16|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.26||
2023-02-04 08:37:16|07176|994511|SS 601127|60.58B|60580000000|40.64|21,991,064|-11.29%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||-0.59||16160000000
2023-02-04 08:37:19|07177|100378|SS 600129||||||26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:37:22|07178|100352|SS 600116|17.04B|17040000000|8.92|12,030,763|-18.76%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 08:37:33|07179|100945|SS 600847|2.41B|2410000000|16.35|2,621,163|10.55%|24|2022-10-28|15/09/2022|-0.05||114500000||2022-08-30|15/06/2022|-0.05||101700000|
2023-02-04 08:37:45|07180|101039|SS 601158|25.15B|25150000000|5.25|6,095,968|-10.87%|26|2023-04-27|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-04 08:37:52|07181|945168|SS 603601|5.89B|5890000000|5.80|9,099,880|-19.84%|26|2023-04-26|15/12/2022||0.05||464420000|2023-04-20|15/03/2023||||
2023-02-04 08:37:55|07182|1043311|SS 603976|3.28B|3280000000|21.74|865,925|-27.44%|23|2022-10-27|15/09/2022|0.01||180000000||2022-08-25|15/06/2022|0.1||185800000|
2023-02-04 08:37:58|07183|1056003|SS 603083|3.47B|3470000000|13.69|7,776,264|5.31%|25|2023-04-26|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 08:38:01|07184|100788|SS 600657|15.8B|15800000000|5.53|61,035,498|45.91%|24|2022-10-28|15/09/2022|0.04||4060000000||2022-08-29|15/06/2022|0.1||3780000000|
2023-02-04 08:38:04|07185|1052662|SS 603367|6.51B|6510000000|14.55|7,250,010|18.68%|23|2022-10-17|15/09/2022|0.24||1050000000||2022-08-22|15/06/2022|0.19||993700000|
2023-02-04 08:38:07|07186|101093|SS 601608|15.97B|15970000000|3.73|13,856,382|-5.57%|24|2022-10-26|15/09/2022|||2500000000||2022-08-25|15/06/2022|0.02||2100000000|
2023-02-04 08:38:11|07187|100307|SS 600067|4.73B|4730000000|3.39|20,045,009|2.11%|26|2023-04-27|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 08:38:17|07188|996084|SS 603628|4.7B|4700000000|17.25|7,884,641|51.85%|23|2022-10-28|15/09/2022|0.15||413200000||2022-08-30|15/06/2022|0.08||338400000|
2023-02-04 08:38:20|07189|100894|SS 600787|11.14B|11140000000|5.12|18,681,663|-9.38%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:38:24|07190|1162067|SS 600968|30.6B|30600000000|3.22|44,349,711|20.15%|17|2023-04-27|15/03/2023|||||2023-04-11|15/12/2022||0.22||47326000000
2023-02-04 08:38:27|07191|100852|SS 600737|15.51B|15510000000|7.26|17,209,975|-11.89%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:38:30|07192|997534|SS 603908|4.11B|4110000000|62.10|1,921,705|51.46%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:38:33|07193|101145|SS 601919|117.58B|117580000000|10.65|83,185,031|-33.93%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.73||82551000000
2023-02-04 08:38:36|07194|101124|SS 601866|12.65B|12650000000|2.540|41,738,899|-13.9%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:38:39|07195|100295|SS 600026|31.49B|31490000000|15.09|70,033,346|194.15%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.15||
2023-02-04 08:38:43|07196|100611|SS 600428|15.37B|15370000000|7.14|57,009,822|59.73%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:38:46|07197|102097|SS 600890|208.51M|208510000|0.36|17,415,380|-82.09%|21|2022-04-28|15/12/2021|-0.02||499600||2022-04-28|15/03/2022|-0.01||3010000|
2023-02-04 08:38:49|07198|997891|SS 603903|2.42B|2420000000|9.53|1,305,619|-14.45%|25|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:38:52|07199|942809|SS 600685|9.64B|9640000000|23.35|9,347,393|22.57%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:38:56|07200|100315|SS 600072||||||24|2022-10-28|15/09/2022|0.02||809100000||2022-08-30|15/06/2022|0.05||943900000|
2023-02-04 08:38:59|07201|101161|SS 603128|13.42B|13420000000|10.43|11,940,213|-15.2%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:39:02|07202|100836|SS 600715|4.28B|4280000000|2.33|27,861,971|-19.38%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:39:06|07203|1162045|SS 603212|14.43B|14430000000|32.32|24,230,267|24.84%|15|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:39:19|07204|100504|SS 600288|5.63B|5630000000|12.92|2,011,922|-12.7%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:39:23|07205|100478|SS 600257|2.61B|2610000000|5.44|22,221,211|-7.33%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:39:26|07206|1052671|SS 603963|2.83B|2830000000|13.02|9,217,348|75%|23|2022-10-27|15/09/2022|-0.01||30770000||2022-08-25|15/06/2022|-0.02||29870000|
2023-02-04 08:39:28|07207|996080|SS 603360|4.29B|4290000000|17.04|2,951,574|48.05%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:39:32|07208|101125|SS 601880|14.64B|14640000000|1.630|55,032,312|-2.98%|27|2023-04-26|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:39:35|07209|100734|SS 600593|1.87B|1870000000|14.53|2,520,654|35.67%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 08:39:39|07210|100833|SS 600719|2.22B|2220000000|5.51|2,792,198|50.96%|23|2022-10-27|15/09/2022|-0.15||||2022-08-11|15/06/2022|-0.08|||
2023-02-04 08:39:42|07211|100942|SS 600844|3.26B|3260000000|3.22|10,994,634|-3.59%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:39:45|07212|101181|SS 900921|205.34M|205340000|0.202|417,148|-12.55%|24|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:39:48|07213|997892|SS 603955|2.62B|2620000000|19.28|1,965,780|47.4%|23|2022-10-25|15/09/2022|-0.12||29790000||2022-08-29|15/06/2022|0.16||95220000|
2023-02-04 08:39:51|07214|101026|SS 601006|99.01B|99010000000|6.65|27,889,507|0.61%|27|2023-04-27|15/12/2022||0.1153||21310000000|2023-04-27|15/03/2023||||
2023-02-04 08:39:54|07215|100813|SS 600694|4.99B|4990000000|17.55|2,174,962|-10.46%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:39:57|07216|1031219|SS 603233|35.01B|35010000000|36.99|7,552,374|19.97%|25|2023-04-28|15/12/2022||0.1663||5340000000|2023-04-27|15/03/2023||0.4364||5700000000
2023-02-04 08:40:12|07217|100858|SS 600744||||||23|2022-10-28|15/09/2022|0.01||||2022-08-24|15/06/2022|-0.09|||
2023-02-04 08:40:15|07218|101148|SS 601991|21.95B|21950000000|2.890|107,933,790|9.47%|27|2023-04-26|15/03/2023|||||2023-03-29|15/12/2022||0.04||
2023-02-04 08:40:18|07219|100432|SS 600198|8.89B|8890000000|6.79|10,168,716|-12.5%|26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:40:22|07220|942602|SS 603019|36.44B|36440000000|25.10|17,384,164|-17.3%|27|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||0.66||
2023-02-04 08:40:27|07221|100748|SS 600611|7.17B|7170000000|3.15|8,978,071|-6.53%|24|2022-10-30|15/09/2022|-0.07||636200000||2022-08-30|15/06/2022|0.03||348700000|
2023-02-04 08:40:33|07222|101760|SS 900903|580.42M|580420000|0.257|629,353|-11.38%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2023-02-04 08:40:36|07223|1082138|SS 603587|7.63B|7630000000|16.00|1,425,017|-8.41%|25|2023-04-28|15/12/2022||0.28|||2023-04-27|15/03/2023||||
2023-02-04 08:40:39|07224|996066|SS 603032|14.27B|14270000000|84.56|1,043,434|15.95%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||0.76||
2023-02-04 08:40:42|07225|100666|SS 600503|4.52B|4520000000|2.82|21,541,316|-8.74%|23|2022-10-27|15/09/2022|-0.02||9070000||2022-08-25|15/06/2022|0.02||128300000|
2023-02-04 08:40:45|07226|1057234|SS 603056|21.38B|21380000000|21.11|8,613,329|85.5%|25|2023-04-26|15/03/2023||0.04|||2023-04-21|15/12/2022||0.08||
2023-02-04 08:40:48|07227|100926|SS 600826|5.04B|5040000000|9.47|3,943,339|15.07%|26|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-04 08:40:51|07228|100969|SS 600875|36.3B|36300000000|20.52|26,611,450|19.65%|27|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-04 08:40:54|07229|100279|SS 600006|12.06B|12060000000|6.02|22,725,745|-0.33%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:40:57|07230|100332|SS 600081|5.19B|5190000000|11.06|3,960,192|-7.21%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:41:02|07231|955758|SS 601198|27.35B|27350000000|8.52|18,694,555|-19.47%|24|2022-10-28|15/09/2022|0.08||1020000000||2022-08-25|15/06/2022|0.08||1070000000|
2023-02-04 08:41:05|07232|100907|SS 600804|5.69B|5690000000|3.42|29,110,123|-41.74%|27|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:41:09|07233|994572|SS 603528|4.61B|4610000000|7.49|5,524,057|15.23%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:41:12|07234|994628|SS 603999|3.4B|3400000000|5.95|6,248,146|16.9%|24|2022-10-27|15/09/2022|0.06||327800000||2022-08-25|15/06/2022|0.04||289600000|
2023-02-04 08:41:16|07235|1081677|SS 601330|9.75B|9750000000|7.06|3,386,292|-24.09%|25|2023-05-03|15/03/2023|||||2023-03-31|15/12/2022||0.23||
2023-02-04 08:41:19|07236|100883|SS 600776|12.55B|12550000000|10.03|7,359,540|-1.76%|24|2022-10-30|15/09/2022|0.03||773700000||2022-08-28|15/06/2022|0.02||730700000|
2023-02-04 08:41:23|07237|101755|SS 900941|525.01M|525010000|0.420|464,159|-9.48%|21|2022-04-28|15/03/2022|||||2022-03-28|15/12/2021||||
2023-02-04 08:41:29|07238|994562|SS 603377|4.88B|4880000000|7.00|7,524,269|-7.65%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-04 08:41:32|07239|100340|SS 600093|561.22M|561220000|0.50|22,106,643|-74.87%|22|2022-09-01|15/06/2022|||||2022-04-30|15/12/2021|-0.64||884800000|
2023-02-04 08:41:35|07240|1079938|SS 603486|51.4B|51400000000|92.80|4,632,557|-31.26%|24|2023-05-02|15/03/2023||0.68|||2023-04-29|15/12/2022||0.9951||5720000000
2023-02-04 08:41:38|07241|100690|SS 600537|10.09B|10090000000|8.45|60,809,014|99.29%|26|2023-04-25|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-04 08:41:41|07242|1024775|SS 603496|4.11B|4110000000|18.19|4,940,897|21.35%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:41:46|07243|950057|SS 603869|4.67B|4670000000|9.48|6,464,266|-17.06%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:41:49|07244|100906|SS 600803|54.83B|54830000000|17.83|8,558,076|3.3%|26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||0.5002||26260000000
2023-02-04 08:41:52|07245|101152|SS 603002|4.87B|4870000000|5.44|5,091,278|-15.79%|24|2022-10-30|15/09/2022|0.02||645100000||2022-08-17|15/06/2022|0.49||854200000|
2023-02-04 08:41:55|07246|100510|SS 600295|33.39B|33390000000|16.76|7,004,262|5.08%|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 08:41:58|07247|101193|SS 900936|3.71B|3710000000|1.861|724,151|27.03%|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 08:42:01|07248|1141903|SS 688018|9.25B|9250000000|114.53|1,019,381|-21.88%|21|2023-05-02|15/03/2023||0.495||370910000|2023-03-20|15/12/2022||0.62||360000000
2023-02-04 08:42:04|07249|996095|SS 603966|3.52B|3520000000|11.93|4,109,032|30.81%|25|2023-04-29|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-04 08:42:08|07250|100764|SS 600622|4.93B|4930000000|3.29|44,809,378|8.94%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:42:11|07251|101115|SS 601788|23.22B|23220000000|15.91|73,380,583|15.88%|27|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:42:14|07252|100674|SS 600516|25.12B|25120000000|6.61|22,954,369|-31.07%|26|2023-05-01|15/03/2023|||||2023-04-01|15/12/2022||0.06||
2023-02-04 08:42:18|07253|100669|SS 600507|14.32B|14320000000|6.12|9,745,107|-20.73%|27|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||0.09||
2023-02-04 08:42:21|07254|100962|SS 600869|12.12B|12120000000|5.47|18,664,211|-1.8%|26|2023-04-25|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 08:42:24|07255|101109|SS 601700|6.28B|6280000000|5.56|18,880,943|7.96%|23|2022-10-27|15/09/2022|-0.01||623200000||2022-08-29|15/06/2022|0.02||709200000|
2023-02-04 08:42:27|07256|100654|SS 600498|16.83B|16830000000|14.22|4,806,332|-13.03%|27|2023-05-01|15/03/2023||0.07||4680000000|2023-04-22|15/12/2022||0.11||8560000000
2023-02-04 08:42:30|07257|101035|SS 601038|3.96B|3960000000|12.53|6,871,674|-0.32%|27|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:42:33|07258|1162059|SS 601865|94.96B|94960000000|36.83|7,034,759|-24.59%|17|2023-04-26|15/03/2023||0.4578||4500000000|2023-03-31|15/12/2022||0.3693||2520000000
2023-02-04 08:42:37|07259|994527|SS 603007|1.49B|1490000000|4.43|3,135,130|41.53%|24|2022-10-28|15/09/2022|-0.03||64640000||2022-08-29|15/06/2022|-0.08||38750000|
2023-02-04 08:42:41|07260|1010704|SS 603488|2.15B|2150000000|7.39|1,467,336|-13.06%|23|2022-10-30|15/09/2022|0.07||139100000||2022-08-29|15/06/2022|0.08||143000000|
2023-02-04 08:42:44|07261|100994|SS 600965|6.05B|6050000000|7.42|21,535,709|14.86%|23|2022-10-21|15/09/2022|0.06||315100000||2022-08-22|15/06/2022|0.03||240200000|
2023-02-04 08:42:47|07262|101127|SS 601901|57.13B|57130000000|6.97|36,989,820|-5.17%|26|2023-05-01|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-04 08:42:50|07263|100741|SS 600601|5.58B|5580000000|2.55|29,147,384|23.79%|26|2023-04-29|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 08:42:53|07264|1077010|SS 603045|2.05B|2050000000|15.13|3,125,865|-1.05%|23|2022-10-26|15/09/2022|-0.06||499800000||2022-08-25|15/06/2022|0.11||534700000|
2023-02-04 08:42:56|07265|996557|SS 603345|48.98B|48980000000|165.70|2,989,926|24.05%|25|2023-04-25|15/12/2022||1.16||4020000000|2023-04-25|15/03/2023||0.94||3250000000
2023-02-04 08:42:59|07266|1052661|SS 603363|11.99B|11990000000|13.78|29,253,173|-18.12%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:43:02|07267|1010849|SS 603383|8.87B|8870000000|52.05|3,209,649|68.5%|25|2023-04-25|15/03/2023|||||2023-04-11|15/12/2022||0.59||
2023-02-04 08:43:06|07268|100905|SS 600802|2.6B|2600000000|5.67|4,367,193|-21.14%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:43:11|07269|102095|SS 600693|3.83B|3830000000|4.41|28,787,071|16.67%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 08:43:14|07270|100301|SS 600033|7.96B|7960000000|2.90|9,244,590|1.05%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:43:17|07271|1141898|SS 688010|3.2B|3200000000|22.90|419,066|-11.79%|18|2022-10-28|15/09/2022|0.05||212100000||2022-08-23|15/06/2022|-0.01||183000000|
2023-02-04 08:43:20|07272|100639|SS 600483||||||26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.35||
2023-02-04 08:43:23|07273|942796|SS 600203|3.66B|3660000000|6.28|10,092,665|-29.28%|24|2022-10-28|15/09/2022|-0.12||3980000000||2022-08-15|15/06/2022|0.03||4210000000|
2023-02-04 08:43:26|07274|100650|SS 600493|1.62B|1620000000|5.97|19,758,194|7.18%|23|2022-10-28|15/09/2022|0.05||327700000||2022-08-26|15/06/2022|0.04||345600000|
2023-02-04 08:43:29|07275|996559|SS 603817|3.25B|3250000000|6.12|3,410,825|4.26%|23|2022-10-27|15/09/2022|0.07||291400000||2022-08-22|15/06/2022|0.08||258300000|
2023-02-04 08:43:32|07276|1008685|SS 603826|24.2B|24200000000|51.92|1,504,064|28.51%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:43:35|07277|100583|SS 600388|19.63B|19630000000|18.47|12,493,897|130.01%|27|2023-05-01|15/03/2023|||||2023-03-18|15/12/2022||0.36||
2023-02-04 08:43:40|07278|945169|SS 603686|3.83B|3830000000|9.38|2,785,537|-24.96%|26|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-04 08:43:43|07279|102094|SS 600592|3.18B|3180000000|8.00|3,900,921|-18.78%|24|2022-10-26|15/09/2022|-0.06||398100000||2022-08-26|15/06/2022|0.02||442100000|
2023-02-04 08:43:46|07280|942811|SS 600753|3.29B|3290000000|14.28|6,389,073|-0.97%|23|2022-10-27|15/09/2022|-0.01||323000000||2022-08-18|15/06/2022|0.02||655100000|
2023-02-04 08:43:49|07281|100359|SS 600103|5.2B|5200000000|2.340|18,249,842|-11.36%|23|2022-10-26|15/09/2022|0.02||702300000||2022-08-22|15/06/2022|0.03||804400000|
2023-02-04 08:43:52|07282|1024774|SS 603933|2.7B|2700000000|13.04|5,496,560|4.15%|23|2022-10-28|15/09/2022|0.06||571600000||2022-08-26|15/06/2022|0.08||564500000|
2023-02-04 08:43:55|07283|996088|SS 603668|7.55B|7550000000|17.63|9,341,706|80.27%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.15||
2023-02-04 08:44:02|07284|945170|SS 603678|19.86B|19860000000|43.84|2,987,548|-32.25%|26|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||0.43||
2023-02-04 08:44:05|07285|100718|SS 600573|2.79B|2790000000|11.13|7,484,365|23.39%|24|2022-10-25|15/09/2022|0.13||234500000||2022-08-24|15/06/2022|0.07||186400000|
2023-02-04 08:44:07|07286|100789|SS 600660|87.26B|87260000000|39.45|10,414,949|-17.09%|27|2023-04-28|15/03/2023||0.45|||2023-03-17|15/12/2022||0.4673||7560000000
2023-02-04 08:44:10|07287|1162043|SS 603893|31.97B|31970000000|81.82|2,495,874|-23.17%|17|2023-05-04|15/03/2023||0.41||852390000|2023-04-19|15/12/2022||0.275||732890000
2023-02-04 08:44:14|07288|996082|SS 603444|25.41B|25410000000|355.65|621,181|1.16%|25|2023-04-28|15/03/2023||4.41|||2023-03-31|15/12/2022||4.26||1340000000
2023-02-04 08:44:16|07289|1164174|SS 603087|20.77B|20770000000|37.46|4,757,468|-37.25%|15|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:44:19|07290|994613|SS 603886|4.72B|4720000000|19.57|2,475,294|-7.69%|25|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:44:28|07291|1052653|SS 601086|2.79B|2790000000|4.22|9,227,774|14.67%|23|2022-10-28|15/09/2022|0.01||176500000||2022-08-26|15/06/2022|0.01||196600000|
2023-02-04 08:44:31|07292|100694|SS 600543|1.85B|1850000000|5.76|12,034,037|-6.65%|24|2022-10-28|15/09/2022|-0.04||27260000||2022-08-26|15/06/2022|-0.06||19650000|
2023-02-04 08:44:34|07293|100839|SS 600720|8.61B|8610000000|11.08|11,666,020|11.47%|26|2023-04-25|15/03/2023|||||2023-03-22|15/12/2022||0.01||
2023-02-04 08:44:37|07294|100364|SS 600108|6.23B|6230000000|3.210|20,178,629|0.94%|26|2023-04-26|15/12/2022|||||2023-04-20|15/03/2023||||
2023-02-04 08:44:44|07295|100889|SS 600795|70.63B|70630000000|3.950|150,838,761|50.19%|27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.03||
2023-02-04 08:44:52|07296|101023|SS 601002|4.61B|4610000000|4.80|5,530,195|-2.64%|24|2022-10-27|15/09/2022|0.01||654800000||2022-08-29|15/06/2022|0.05||730400000|
2023-02-04 08:44:56|07297|100580|SS 600383|42.8B|42800000000|9.50|97,511,431|-26.92%|27|2023-05-01|15/03/2023||0.17||10650000000|2023-04-29|15/12/2022||1.08||48160000000
2023-02-04 08:44:58|07298|100870|SS 600759|5.16B|5160000000|2.280|17,691,875|-12.64%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:45:02|07299|1031221|SS 603387|6.67B|6670000000|13.22|10,482,451|-0.44%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:45:05|07300|997894|SS 603986|78.04B|78040000000|117.52|13,382,808|-15.51%|26|2023-04-28|15/03/2023||0.5787||1630000000|2023-04-28|15/12/2022||0.5725||1900000000
2023-02-04 08:45:08|07301|100413|SS 600182|5.14B|5140000000|15.10|1,312,093|10.54%|24|2022-10-28|15/09/2022|0.02||920800000||2022-08-25|15/06/2022|0.02||794400000|
2023-02-04 08:45:11|07302|100708|SS 600562|21.65B|21650000000|17.59|8,673,311|14.74%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:45:14|07303|100433|SS 600199|18.61B|18610000000|28.18|19,106,009|114.62%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:45:17|07304|1162041|SS 603195|89.45B|89450000000|151.70|707,544|-2.24%|17|2023-04-28|15/12/2022||1.36||3840000000|2023-04-27|15/03/2023||||
2023-02-04 08:45:19|07305|1162090|SS 603256|6.12B|6120000000|7.18|2,539,710|-10.14%|17|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:45:23|07306|100534|SS 600323|14.91B|14910000000|18.28|2,700,952|-9.46%|27|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||0.68||
2023-02-04 08:45:25|07307|101100|SS 601633|86.35B|86350000000|32.10|20,826,700|-19.67%|27|2023-04-27|15/03/2023||0.26|||2023-03-31|15/12/2022||0.2147||32050000000
2023-02-04 08:45:28|07308|994560|SS 603336|3.03B|3030000000|6.96|10,480,525|-0.57%|24|2022-10-27|15/09/2022|0.05||286700000||2022-08-19|15/06/2022|0.04||233100000|
2023-02-04 08:45:31|07309|100342|SS 600094|7.83B|7830000000|3.30|22,567,082|-8.08%|24|2022-10-28|15/09/2022|||1540000000||2022-08-12|15/06/2022|0.04||1230000000|
2023-02-04 08:45:36|07310|101197|SS 900940|735.47M|735470000|0.315|359,711|-6.8%|21|2022-04-26|15/03/2022|||||2022-04-22|15/12/2021||||
2023-02-04 08:45:39|07311|100420|SS 600185|19.1B|19100000000|10.13|84,747,810|66.61%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 08:45:42|07312|100745|SS 600606||||||27|2023-04-25|15/03/2023||0.0579||59450000000|2023-04-25|15/12/2022||0.1316||219330000000
2023-02-04 08:45:45|07313|100437|SS 600206|11.93B|11930000000|14.13|13,326,771|1.58%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:45:48|07314|101007|SS 600979|4.15B|4150000000|3.38|14,747,847|5.63%|23|2022-10-28|15/09/2022|0.04||||2022-08-26|15/06/2022|0.06|||
2023-02-04 08:45:51|07315|1052664|SS 603386|3.7B|3700000000|11.44|2,418,603|-11.61%|25|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 08:45:54|07316|1024788|SS 603335|2.85B|2850000000|6.70|9,292,788|14.33%|23|2022-10-27|15/09/2022|-0.02||485800000||2022-08-18|15/06/2022|-0||409200000|
2023-02-04 08:46:01|07317|102967|SS 603328|7.08B|7080000000|7.15|6,406,460|2.14%|24|2022-10-25|15/09/2022|0.1||817300000||2022-08-24|15/06/2022|0.08||783300000|
2023-02-04 08:46:04|07318|1052669|SS 603813|1.67B|1670000000|15.78|796,006|9.36%|23|2022-10-25|15/09/2022|0.08||148000000||2022-08-16|15/06/2022|0.13||105900000|
2023-02-04 08:46:06|07319|100614|SS 600433|8.19B|8190000000|4.50|18,188,951|6.89%|26|2023-04-26|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-04 08:46:11|07320|100796|SS 600673|27.91B|27910000000|9.60|21,863,394|30.26%|25|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:46:15|07321|1057309|SS 603848|5.32B|5320000000|13.35|1,985,509|-8.37%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||0.29||
2023-02-04 08:46:18|07322|1141914|SS 688388|14.82B|14820000000|49.94|3,473,478|-58.6%|19|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.64||1350000000|1350000000
2023-02-04 08:46:27|07323|1008684|SS 603797|3.35B|3350000000|5.82|2,194,933|-6.13%|23|2022-10-28|15/09/2022|0.13||254900000||2022-08-26|15/06/2022|0.11||247300000|
2023-02-04 08:46:30|07324|1159376|SS 603983|13.2B|13200000000|38.55|2,446,148|40.64%|19|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.2282||708560000
2023-02-04 08:46:34|07325|100961|SS 600868|5.26B|5260000000|2.77|18,691,018|0.36%|23|2022-10-27|15/09/2022|0.01||156300000||2022-08-22|15/06/2022|0.01||139400000|
2023-02-04 08:46:37|07326|100579|SS 600382|3.42B|3420000000|4.45|4,988,438|-17.9%|24|2022-10-27|15/09/2022|0.08||178600000||2022-08-29|15/06/2022|0.24||314100000|
2023-02-04 08:46:41|07327|100732|SS 600589|1.44B|1440000000|2.05|5,937,295|-3.3%|24|2022-10-25|15/09/2022|-0.07||303800000||2022-08-25|15/06/2022|-0.05||119300000|
2023-02-04 08:46:46|07328|955765|SS 603838|2B|2000000000|6.30|2,456,924|-8.43%|24|2022-10-27|15/09/2022|-0.01||54110000||2022-08-03|15/06/2022|||66510000|
2023-02-04 08:46:50|07329|994553|SS 603268|1.99B|1990000000|16.00|841,356|-25.48%|24|2022-10-25|15/09/2022|-0.46||90320000||2022-08-22|15/06/2022|-0.14||54920000|
2023-02-04 08:46:53|07330|1162097|SS 603863|2.66B|2660000000|13.37|5,934,695|53.68%|16|2022-10-28|15/09/2022|-0.34||223500000||2022-08-29|15/06/2022|-0.28||265000000|
2023-02-04 08:46:56|07331|994558|SS 603322|2.65B|2650000000|16.96|3,250,252|49.56%|24|2022-10-28|15/09/2022|0.29||534800000||2022-08-17|15/06/2022|0.17||320200000|
2023-02-04 08:47:06|07332|1052668|SS 603725|1.59B|1590000000|7.69|2,184,957|0.39%|23|2022-10-28|15/09/2022|0.01||713800000||2022-08-30|15/06/2022|0.07||740400000|
2023-02-04 08:47:08|07333|1081729|SS 603348|17.28B|17280000000|65.97|4,484,574|40.81%|26|2023-05-03|15/03/2023||0.42|||2023-04-26|15/12/2022||0.25||
2023-02-04 08:47:12|07334|102090|SS 600256|66.6B|66600000000|10.25|105,110,467|77.64%|26|2023-04-20|15/03/2023|||||2023-04-19|15/12/2022||0.06||
2023-02-04 08:47:15|07335|100743|SS 600603|14.94B|14940000000|9.17|27,357,441|136.95%|26|2023-04-21|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-04 08:47:18|07336|101080|SS 601333|8.34B|8340000000|2.19|39,262,438|-5.6%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||-0.0835||5200000000
2023-02-04 08:47:25|07337|101142|SS 601996|3.12B|3120000000|2.800|7,520,220|-7.59%|26|2023-05-01|15/03/2023|||||2023-03-02|15/12/2022||0.06||
2023-02-04 08:47:28|07338|100523|SS 600310|4.66B|4660000000|3.17|13,652,731|-18.19%|26|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 08:47:31|07339|100459|SS 600236|43.83B|43830000000|5.57|12,990,302|2.2%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:47:34|07340|942831|SS 603368|7.27B|7270000000|20.30|6,705,021|23.55%|26|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:47:37|07341|954955|SS 601368|4.72B|4720000000|5.37|3,877,826|5.29%|24|2022-10-25|15/09/2022|0.06||598600000||2022-08-24|15/06/2022|0.04||576300000|
2023-02-04 08:47:40|07342|994506|SS 600936|7.9B|7900000000|4.73|20,169,161|52.58%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 08:47:43|07343|100568|SS 600368|4.3B|4300000000|3.82|8,942,360|-0.78%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:47:46|07344|100472|SS 600252|9.31B|9310000000|2.70|30,750,530|-13.74%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 08:47:49|07345|100880|SS 600771|18.23B|18230000000|37.15|12,764,626|23.83%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:47:52|07346|101068|SS 601238|52.1B|52100000000|11.79|36,917,611|-9.93%|27|2023-04-27|15/03/2023||0.4|||2023-03-30|15/12/2022||0.226||29880000000
2023-02-04 08:47:55|07347|100277|SS 600004|33.63B|33630000000|14.24|28,321,737|4.09%|27|2023-05-02|15/03/2023||0.02||1480000000|2023-04-29|15/12/2022||-0.0959||1010000000
2023-02-04 08:47:59|07348|994609|SS 603861|3.61B|3610000000|8.32|2,271,896|-20.38%|23|2022-10-28|15/09/2022|0.09||973900000||2022-08-25|15/06/2022|-0||742600000|
2023-02-04 08:48:01|07349|100542|SS 600332|32.63B|32630000000|30.16|16,302,667|3.64%|27|2023-04-28|15/03/2023||0.63|||2023-03-18|15/12/2022||0.37||13380000000
2023-02-04 08:48:05|07350|100348|SS 600098|20.41B|20410000000|5.83|18,155,430|-19.03%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-04 08:48:07|07351|1141905|SS 688020|4.33B|4330000000|68.71|1,467,752|-6.45%|17|2022-10-27|15/09/2022|-0.27||68140000||2022-08-12|15/06/2022|-0.24||75130000|
2023-02-04 08:48:11|07352|100984|SS 600894|5.95B|5950000000|6.92|2,741,304|-1.28%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-04 08:48:14|07353|945719|SS 603898|3.66B|3660000000|12.32|2,148,359|12.1%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:48:19|07354|1043306|SS 603535|4.42B|4420000000|19.08|1,455,732|4.95%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:48:22|07355|1052670|SS 603882|40.63B|40630000000|87.07|3,347,241|12.03%|25|2023-04-27|15/03/2023||1.34||3150000000|2023-04-25|15/12/2022||0.9967||3640000000
2023-02-04 08:48:25|07356|100799|SS 600684|3.27B|3270000000|3.85|31,785,977|14.58%|24|2022-10-27|15/09/2022|-0.83||515700000||2022-08-25|15/06/2022|-0.76||163400000|
2023-02-04 08:48:28|07357|1031313|SS 601228||||||23|2022-10-28|15/09/2022|0.03||2780000000||2022-08-30|15/06/2022|0.06||3400000000|
2023-02-04 08:48:33|07358|1024793|SS 603043|14.52B|14520000000|25.58|6,376,362|14.5%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.32||
2023-02-04 08:48:37|07359|1162061|SS 603390|2.61B|2610000000|7.68|7,295,432|-9.96%|15|2022-10-27|15/09/2022|-0.04||130000000||2022-08-24|15/06/2022|-0.08||83580000|
2023-02-04 08:48:40|07360|100588|SS 600393|4.16B|4160000000|1.660|83,378,892|16.9%|23|2022-10-30|15/09/2022|-0.02||196100000||2022-08-08|15/06/2022|-0.22||910500000|
2023-02-04 08:48:42|07361|942828|SS 603166|4.47B|4470000000|6.98|3,881,227|-4.77%|25|2023-04-28|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-04 08:48:48|07362|994509|SS 600996|17.01B|17010000000|14.33|50,342,990|96.84%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:48:51|07363|100455|SS 600227|5.13B|5130000000|3.030|14,386,941|-10.36%|23|2022-10-28|15/09/2022|-0.07||550000000||2022-08-22|15/06/2022|-0.01||802400000|
2023-02-04 08:48:55|07364|1055999|SS 600903|9.17B|9170000000|8.07|5,971,834|-11.03%|23|2022-10-27|15/09/2022|-0.02||1070000000||2022-08-26|15/06/2022|-0.02||1330000000|
2023-02-04 08:48:57|07365|100676|SS 600523|6.94B|6940000000|17.19|7,242,626|-9.43%|26|2023-04-28|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-04 08:49:01|07366|100589|SS 600395|15.09B|15090000000|7.03|21,597,162|6.19%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||0.21||
2023-02-04 08:49:04|07367|100567|SS 600367|5.2B|5200000000|17.72|6,072,569|-8.23%|23|2022-10-27|15/09/2022|0.09||640000000||2022-08-11|15/06/2022|0.37||610700000|
2023-02-04 08:49:07|07368|1162039|SS 603439|5.93B|5930000000|14.66|22,714,352|9.98%|15|2023-04-01|15/12/2022|||||2022-10-29|15/09/2022|0.1||280400000|
2023-02-04 08:49:10|07369|1043304|SS 603458|3.13B|3130000000|10.01|2,277,060|-21.8%|25|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:49:13|07370|101018|SS 600992|5.96B|5960000000|24.39|16,919,296|126.46%|23|2022-10-27|15/09/2022|0.01||536000000||2022-08-30|15/06/2022|0.01||681000000|
2023-02-04 08:49:16|07371|100735|SS 600594|4.24B|4240000000|5.37|27,762,627|-15.7%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:49:19|07372|100486|SS 600268|5.75B|5750000000|8.19|13,972,982|-4.55%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:49:22|07373|996087|SS 603639|8.74B|8740000000|25.73|1,602,321|3.96%|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:49:26|07374|100449|SS 600221|76.92B|76920000000|1.780|176,252,861|-2.73%|26|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:49:29|07375|101758|SS 900945|11.06B|11060000000|0.259|1,081,218|17.73%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:49:32|07376|994542|SS 603069||||||25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.03||
2023-02-04 08:49:35|07377|100671|SS 600515|51.87B|51870000000|4.54|104,270,452|23.37%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:49:38|07378|943643|SS 601969|16.07B|16070000000|7.97|19,946,673|-20.3%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:49:41|07379|100939|SS 600837|60.3B|60300000000|9.36|39,463,124|-18.47%|27|2023-04-27|15/03/2023||0.2348||11560000000|2023-03-31|15/12/2022||0.1447||10030000000
2023-02-04 08:49:44|07380|100647|SS 600477|13.88B|13880000000|5.85|76,746,035|46.62%|26|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||0.04||
2023-02-04 08:49:48|07381|100374|SS 600126|15.47B|15470000000|4.58|12,946,614|-9.66%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 08:49:51|07382|994554|SS 603298|16.81B|16810000000|20.09|3,820,893|26.67%|26|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-04 08:49:55|07383|101053|SS 601177|3.51B|3510000000|8.80|2,016,595|11.39%|24|2022-10-27|15/09/2022|0.11||483900000||2022-08-17|15/06/2022|0.13||658700000|
2023-02-04 08:49:58|07384|945720|SS 603618|3.9B|3900000000|5.69|4,841,453|-10.11%|23|2022-10-27|15/09/2022|0.03||2230000000||2022-08-26|15/06/2022|0.08||2300000000|
2023-02-04 08:50:08|07385|994552|SS 603258|5.96B|5960000000|24.79|2,247,590|-1.47%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:50:11|07386|942835|SS 603806|94.91B|94910000000|71.25|8,455,019|-12.5%|26|2023-05-01|15/03/2023||0.37||4855000000|2023-04-22|15/12/2022||0.52||7240000000
2023-02-04 08:50:15|07387|1043308|SS 603602|2.8B|2800000000|13.85|5,331,545|16.58%|23|2022-10-28|15/09/2022|0.04||259100000||2022-08-22|15/06/2022|0.09||346400000|
2023-02-04 08:50:18|07388|100915|SS 600814|5.64B|5640000000|7.69|8,520,598|15.64%|24|2022-10-27|15/09/2022|0.13||561700000||2022-08-30|15/06/2022|0.07||432500000|
2023-02-04 08:50:21|07389|1164176|SS 605166|3.9B|3900000000|12.66|1,252,429|-7.73%|12|2022-10-30|15/09/2022|0.23||1440000000||2022-08-28|15/06/2022|0.22||1490000000|
2023-02-04 08:50:24|07390|996556|SS 603238||||||25|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:50:28|07391|100619|SS 600460|51.25B|51250000000|36.30|20,090,220|-28.25%|26|2023-05-01|15/03/2023||0.2232||2320000000|2023-04-11|15/12/2022||0.1851||2360000000
2023-02-04 08:50:31|07392|996179|SS 603040|2.62B|2620000000|19.52|1,198,441|4.16%|25|2023-04-28|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 08:50:35|07393|953926|SS 603901|8.06B|8060000000|16.74|1,727,029|19.57%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:50:38|07394|100573|SS 600375|4.6B|4600000000|7.05|6,942,563|-21.49%|25|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:50:41|07395|100576|SS 600378|41.13B|41130000000|45.13|1,845,119|17.16%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:50:45|07396|100436|SS 600202|2.12B|2120000000|5.56|4,970,749|14.4%|23|2022-10-28|15/09/2022|0.08||232100000||2022-08-22|15/06/2022|-0||264100000|
2023-02-04 08:50:50|07397|100410|SS 600178|3.2B|3200000000|6.78|3,736,720|-5.17%|26|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 08:50:54|07398|942817|SS 600864|10.57B|10570000000|5.10|20,756,399|-8.93%|24|2022-10-26|15/09/2022|-0.15||||2022-08-23|15/06/2022|0.07|||
2023-02-04 08:50:57|07399|100791|SS 600664|8.01B|8010000000|3.17|59,516,281|4.62%|26|2023-04-26|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-04 08:51:05|07400|953913|SS 603023||||||24|2022-10-28|15/09/2022|||23630000||2022-08-29|15/06/2022|-0||14190000|
2023-02-04 08:51:09|07401|1141899|SS 688011|2.4B|2400000000|28.83|858,282|-1.87%|18|2022-10-25|15/09/2022|-0.01||44610000||2022-08-15|15/06/2022|0.14||44560000|
2023-02-04 08:51:12|07402|994622|SS 603958|1.49B|1490000000|6.75|1,625,455|10.47%|24|2022-10-28|15/09/2022|-0.14||179400000||2022-08-26|15/06/2022|-0.18||157900000|
2023-02-04 08:51:39|07403|994556|SS 603313|5.35B|5350000000|11.08|4,329,875|-32.97%|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:51:45|07404|100705|SS 600559|27.73B|27730000000|30.29|22,999,706|30.79%|26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:51:47|07405|100830|SS 600722|3.5B|3500000000|5.17|4,215,303|-12.07%|23|2022-10-20|15/09/2022|0.02||156500000||2022-08-11|15/06/2022|0.02||154000000|
2023-02-04 08:51:51|07406|1072208|SS 603156|26.83B|26830000000|21.22|2,232,834|-17.56%|25|2023-04-24|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:51:55|07407|1031324|SS 603768|3.49B|3490000000|17.10|2,025,794|7.55%|23|2022-10-28|15/09/2022|0.17||872400000||2022-08-25|15/06/2022|0.15||771100000|
2023-02-04 08:51:58|07408|942823|SS 603011|4.49B|4490000000|9.26|16,331,578|27.72%|24|2022-10-27|15/09/2022|0.12||494400000||2022-08-17|15/06/2022|0.09||414300000|
2023-02-04 08:52:01|07409|998091|SS 603656|2.09B|2090000000|13.67|2,203,357|17.04%|23|2022-10-27|15/09/2022|0.03||122600000||2022-08-05|15/06/2022|0.04||101500000|
2023-02-04 08:52:08|07410|100739|SS 600598|25.26B|25260000000|14.25|12,710,825|7.3%|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:52:11|07411|100422|SS 600187|4.68B|4680000000|2.900|58,400,413|23.4%|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:52:14|07412|101054|SS 601188||||||23|2022-10-27|15/09/2022|0.04||153000000||2022-08-25|15/06/2022|0.03||109000000|
2023-02-04 08:52:17|07413|951035|SS 603567|12.21B|12210000000|12.87|13,073,591|-3.67%|23|2022-10-27|15/09/2022|-0.09||839200000||2022-08-25|15/06/2022|0.09||1480000000|
2023-02-04 08:52:21|07414|100438|SS 600207|6B|6000000000|6.96|11,415,386|15.81%|23|2022-10-28|15/09/2022|0.05||1040000000||2022-08-30|15/06/2022|0.05||971800000|
2023-02-04 08:52:25|07415|100596|SS 600403|11.71B|11710000000|4.91|9,474,585|15.53%|26|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-04 08:52:29|07416|100405|SS 600172|8.94B|8940000000|6.190|45,875,582|-16.46%|24|2022-10-30|15/09/2022|0.01||532500000||2022-08-30|15/06/2022|0.03||670100000|
2023-02-04 08:52:32|07417|100502|SS 600285|7.73B|7730000000|13.73|8,964,624|7.35%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:52:35|07418|101105|SS 601677|19.73B|19730000000|20.49|27,417,341|-31.04%|25|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:52:39|07419|100525|SS 600312|11.51B|11510000000|8.48|17,319,108|1.8%|27|2023-05-03|15/03/2023||0.03||1911000000|2023-04-21|15/12/2022||0.045||4680000000
2023-02-04 08:52:42|07420|100628|SS 600439|3.01B|3010000000|2.68|10,332,735|-5.63%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:52:45|07421|100451|SS 600222|3.52B|3520000000|6.31|56,934,935|-8.68%|26|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-04 08:52:48|07422|994568|SS 603508|6.44B|6440000000|17.13|5,447,359|8.86%|24|2022-10-27|15/09/2022|0.16||206200000||2022-08-26|15/06/2022|0.17||222300000|
2023-02-04 08:52:51|07423|100687|SS 600531|6.48B|6480000000|5.94|15,822,280|10.61%|24|2022-10-30|15/09/2022|0.02||6670000000||2022-08-25|15/06/2022|0.15||6780000000|
2023-02-04 08:52:54|07424|100291|SS 600020|6.97B|6970000000|3.10|8,416,509|-1.59%|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 08:52:57|07425|1054841|SS 603103|8.9B|8900000000|14.10|4,418,075|4.44%|25|2023-05-03|15/03/2023|||||2023-03-10|15/12/2022||0.13||
2023-02-04 08:53:00|07426|1031316|SS 603303|8.41B|8410000000|17.75|2,802,682|7.97%|25|2023-04-28|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-04 08:53:03|07427|942797|SS 600346|122.69B|122690000000|17.50|14,710,366|-25.88%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.2847||67400000000
2023-02-04 08:53:06|07428|955763|SS 603223|10.9B|10900000000|21.38|1,725,953|-6.08%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:53:10|07429|100648|SS 600487|34.96B|34960000000|14.51|58,703,183|3.35%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||0.2167||13100000000
2023-02-04 08:53:13|07430|994573|SS 603556|8.85B|8850000000|18.34|4,270,414|47.07%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:53:16|07431|100311|SS 600060|19.46B|19460000000|15.16|10,059,804|6.16%|27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.39||
2023-02-04 08:53:19|07432|100592|SS 600398|22.72B|22720000000|5.25|20,117,216|-12.65%|27|2023-04-28|15/12/2022||0.12||5830000000|2023-04-28|15/03/2023||||26846000000
2023-02-04 08:53:24|07433|942830|SS 603306|13.43B|13430000000|42.33|5,358,859|32.78%|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 08:53:26|07434|100865|SS 600751|7.1B|7100000000|2.470|13,665,642|-10.51%|25|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:53:29|07435|994618|SS 603909|2.73B|2730000000|13.86|1,725,569|-6.73%|23|2022-10-25|15/09/2022|0.08||320500000||2022-08-16|15/06/2022|0.02||159500000|
2023-02-04 08:53:33|07436|100541|SS 600331|6.34B|6340000000|3.140|18,840,520|9.03%|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 08:53:35|07437|100976|SS 600885|38.45B|38450000000|36.84|6,331,584|-19.26%|26|2023-04-28|15/03/2023||0.3641||3440000000|2023-03-31|15/12/2022||0.3183||3090000000
2023-02-04 08:53:39|07438|1142282|SS 601236|39.53B|39530000000|8.97|34,094,284|-15.62%|18|2022-10-28|15/09/2022|-0.06||-201100000||2022-08-30|15/06/2022|0.22||1560000000|
2023-02-04 08:53:42|07439|100520|SS 600307|10.77B|10770000000|1.720|28,142,425|-18.1%|26|2023-04-29|15/12/2022||0.01|||2023-04-28|15/03/2023||||
2023-02-04 08:53:45|07440|1054843|SS 603260|99.74B|99740000000|93.24|5,996,147|-11.2%|26|2023-04-28|15/03/2023||1.42||7340000000|2023-04-21|15/12/2022||1.48||7520000000
2023-02-04 08:53:48|07441|100929|SS 600829||||||23|2022-10-24|15/09/2022|0.15||2650000000||2022-08-12|15/06/2022|0.1||2280000000|
2023-02-04 08:53:51|07442|100286|SS 600015|81.96B|81960000000|5.16|25,291,035|-8.35%|27|2023-05-01|15/03/2023||0.3425||25790000000|2023-04-28|15/12/2022||0.5||24340000000
2023-02-04 08:53:55|07443|100857|SS 600743|4.34B|4340000000|1.850|27,751,438|-11.48%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 08:53:58|07444|994503|SS 600909|23.63B|23630000000|5.08|43,466,540|1.4%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:54:01|07445|996079|SS 603358|9.62B|9620000000|22.18|2,557,696|16.92%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 08:54:05|07446|101194|SS 900937|1.27B|1270000000|0.160|1,407,981|4.58%|16|2021-04-24|15/12/2020|||||2021-04-24|15/03/2021||||
2023-02-04 08:54:08|07447|100841|SS 600726|20.56B|20560000000|2.600|9,912,162|9.7%|24|2022-10-28|15/09/2022|-0.31||||2022-08-29|15/06/2022|-0.34|||
2023-02-04 08:54:11|07448|994516|SS 601226|7.08B|7080000000|6.09|14,596,265|5.36%|25|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:54:14|07449|100296|SS 600027|26.81B|26810000000|5.90|77,423,511|40.81%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.11||
2023-02-04 08:54:19|07450|100535|SS 600325|19.86B|19860000000|9.36|37,050,415|47.63%|26|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 08:54:22|07451|100631|SS 600448|2.1B|2100000000|3.33|13,657,702|2.46%|24|2022-10-28|15/09/2022|||1030000000||2022-08-30|15/06/2022|||998700000|
2023-02-04 08:54:25|07452|101013|SS 600985||||||26|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.69||
2023-02-04 08:54:29|07453|100719|SS 600575|9.27B|9270000000|2.440|23,640,476|2.95%|24|2022-10-28|15/09/2022|0.07||6590000000||2022-08-29|15/06/2022|0.04||8810000000|
2023-02-04 08:54:32|07454|996069|SS 603038|1.66B|1660000000|8.11|2,350,378|-27.2%|23|2022-10-25|15/09/2022|0.03||215300000||2022-08-25|15/06/2022|0.01||281200000|
2023-02-04 08:54:35|07455|1057304|SS 600025|119.52B|119520000000|6.65|21,803,010|11.95%|25|2023-04-28|15/03/2023||0.04|||2023-04-22|15/12/2022||0.11||
2023-02-04 08:54:38|07456|100284|SS 600011|52.76B|52760000000|7.80|79,183,050|5.41%|27|2023-04-25|15/03/2023||0.09|||2023-03-22|15/12/2022||0.16||
2023-02-04 08:54:41|07457|100324|SS 600054|8.75B|8750000000|12.00|11,459,423|12.78%|27|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.0048||277300000
2023-02-04 08:54:44|07458|101756|SS 900942|606.11M|606110000|0.836|724,184|14.36%|24|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.0048||277300000
2023-02-04 08:54:47|07459|101107|SS 601688|73.83B|73830000000|12.90|48,059,330|-24.47%|27|2023-04-27|15/03/2023||0.4023||11240000000|2023-03-31|15/12/2022||0.2893||9940000000
2023-02-04 08:54:50|07460|100904|SS 600801|34.14B|34140000000|16.45|11,468,528|-11.61%|27|2023-04-28|15/03/2023||0.51|||2023-03-29|15/12/2022||0.45||
2023-02-04 08:54:53|07461|101191|SS 900933|6.36B|6360000000|1.883|2,127,579|5.79%|21|2022-04-29|15/03/2022||0.63|||2022-03-29|15/12/2021|0.975|0.975|10010000000|11004000000
2023-02-04 08:54:57|07462|100855|SS 600741|57.32B|57320000000|18.15|10,819,262|-33.98%|27|2023-04-28|15/03/2023||0.4|||2023-04-28|15/12/2022||0.6805||45130000000
2023-02-04 08:55:00|07463|100302|SS 600035||||||26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 08:55:03|07464|100711|SS 600566||||||27|2023-04-24|15/03/2023|||||2023-04-10|15/12/2022||||
2023-02-04 08:55:06|07465|100481|SS 600260||||||24|2022-10-30|15/09/2022|-0.07||170300000||2022-08-30|15/06/2022|-0.13||270700000|
2023-02-04 08:55:09|07466|100356|SS 600107|2.35B|2350000000|6.58|7,689,426|20.73%|23|2022-10-28|15/09/2022|-0.07||101000000||2022-08-25|15/06/2022|-0.01||87120000|
2023-02-04 08:55:13|07467|100509|SS 600293|3.33B|3330000000|2.87|13,648,367|-19.38%|23|2022-10-27|15/09/2022|-0.09||508100000||2022-08-30|15/06/2022|-0.02||527400000|
2023-02-04 08:55:17|07468|994594|SS 603738|6.81B|6810000000|24.80|6,862,406|-29.42%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:55:20|07469|100386|SS 600141|35.4B|35400000000|31.85|16,518,601|6.77%|27|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||0.72||
2023-02-04 08:55:29|07470|994541|SS 603067|7.72B|7720000000|15.36|10,484,058|39.89%|26|2023-04-25|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 08:55:32|07471|1006195|SS 603385|2.96B|2960000000|7.79|2,365,304|-17.3%|25|2023-04-21|15/12/2022|||||2023-04-21|15/03/2023||||
2023-02-04 08:55:35|07472|100330|SS 600079|42.71B|42710000000|26.64|24,520,940|35.85%|27|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 08:55:39|07473|953929|SS 603989|11.29B|11290000000|28.26|1,435,555|-16.74%|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:55:42|07474|994623|SS 603959|5.42B|5420000000|11.13|4,522,597|-19.05%|25|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:55:46|07475|100997|SS 600969|2.89B|2890000000|7.80|3,540,395|13.21%|24|2022-10-27|15/09/2022|0.08||||2022-08-25|15/06/2022|0.02|||
2023-02-04 08:55:49|07476|100646|SS 600476|2.82B|2820000000|17.55|10,983,975|47.98%|23|2022-10-28|15/09/2022|-0.08||190100000||2022-08-29|15/06/2022|-0.02||142400000|
2023-02-04 08:55:52|07477|100634|SS 600478||||||26|2023-05-03|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:55:54|07478|942836|SS 603998|3.83B|3830000000|8.76|28,525,210|55.32%|24|2022-10-30|15/09/2022|0.43||484300000||2022-08-30|15/06/2022|0.07||450500000|
2023-02-04 08:55:57|07479|100844|SS 600731|3.9B|3900000000|8.45|8,120,069|15.91%|24|2022-10-30|15/09/2022|0.24||830700000||2022-08-01|15/06/2022|0.26||812400000|
2023-02-04 08:56:00|07480|1162046|SS 603353||||||16|2023-04-29|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-04 08:56:03|07481|100392|SS 600156|2.08B|2080000000|5.18|5,669,971|32.14%|23|2022-10-26|15/09/2022|-0.28||188300000||2022-08-23|15/06/2022|-0.08||278600000|
2023-02-04 08:56:06|07482|101001|SS 600975|7.98B|7980000000|7.40|17,934,373|12.8%|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:56:09|07483|994557|SS 603319|3.42B|3420000000|16.62|2,339,765|0.4%|26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 08:56:12|07484|100715|SS 600570|90.81B|90810000000|47.84|16,557,483|6.18%|27|2023-04-27|15/03/2023||0.0664||1290000000|2023-04-01|15/12/2022||0.5764||2760000000
2023-02-04 08:56:16|07485|100582|SS 600387|3.64B|3640000000|7.79|15,823,546|29.19%|24|2022-10-28|15/09/2022|0.06||2940000000||2022-08-30|15/06/2022|0.05||3760000000|
2023-02-04 08:56:19|07486|1031226|SS 603825|3.93B|3930000000|15.65|13,901,239|-24.25%|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 08:56:23|07487|1056000|SS 600933|21.96B|21960000000|25.12|10,749,235|35.78%|25|2023-05-01|15/03/2023|||||2023-03-23|15/12/2022||0.2||
2023-02-04 08:56:28|07488|101082|SS 601377|57.52B|57520000000|6.70|82,011,337|-22.36%|27|2023-05-01|15/03/2023||0.1794||5440000000|2023-04-22|15/12/2022||0.0764||4450000000
2023-02-04 08:56:31|07489|100742|SS 600602|13.14B|13140000000|9.76|41,609,585|54.19%|24|2022-10-27|15/09/2022|0.05||1210000000||2022-08-26|15/06/2022|0.01||742900000|
2023-02-04 08:56:38|07490|101759|SS 900901|726.23M|726230000|0.540|1,751,503|19.73%|21|2022-04-26|15/03/2022|0.06||||2022-03-25|15/12/2021|0.04|||
2023-02-04 08:56:41|07491|953922|SS 603598|2.76B|2760000000|10.31|11,948,699|-9.8%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 08:56:45|07492|942801|SS 600556|14.3B|14300000000|7.91|51,380,866|-18.71%|25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||0.08||
2023-02-04 08:56:47|07493|100283|SS 600010|94.44B|94440000000|2.090|355,145,777|-10.68%|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||-0.01||
2023-02-04 08:56:51|07494|100996|SS 600967|15.32B|15320000000|9.01|8,459,074|-8.81%|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:56:54|07495|101200|SS 900948|4.51B|4510000000|1.478|3,235,121|60.3%|24|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 08:56:56|07496|100901|SS 600797|6.82B|6820000000|6.86|16,588,873|18.89%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:57:02|07497|100868|SS 600756|5.26B|5260000000|16.22|17,155,772|5.53%|24|2022-10-28|15/09/2022|||473600000||2022-08-26|15/06/2022|-0.1||368800000|
2023-02-04 08:57:05|07498|100953|SS 600858|2.92B|2920000000|5.62|9,526,817|11.29%|26|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 08:57:08|07499|1052666|SS 603533|7.55B|7550000000|17.33|4,221,627|-8.31%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 08:57:12|07500|996078|SS 603337|9.91B|9910000000|20.70|830,564|-28.5%|25|2023-04-25|15/03/2023|||||2023-04-12|15/12/2022||0.42||
2023-02-04 08:57:19|07501|101126|SS 601886|9.29B|9290000000|8.23|6,036,492|36.48%|26|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 08:57:22|07502|994601|SS 603816|35.05B|35050000000|42.44|6,480,710|-24.17%|26|2023-04-29|15/12/2022||0.5928||5370000000|2023-04-28|15/03/2023||||
2023-02-04 08:57:26|07503|100726|SS 600584|49.49B|49490000000|27.87|28,142,151|3.8%|25|2023-05-01|15/03/2023||0.338||8240000000|2023-03-31|15/12/2022||0.4505||9420000000
2023-02-04 08:57:36|07504|955766|SS 603979|17.04B|17040000000|28.73|6,619,345|39.74%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:57:39|07505|942793|SS 603088|3.98B|3980000000|9.10|9,028,548|27.4%|24|2022-10-30|15/09/2022|0.08||159800000||2022-08-25|15/06/2022|0.08||158200000|
2023-02-04 08:57:42|07506|994589|SS 603708||||||26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.24||
2023-02-04 08:57:45|07507|994612|SS 603878|5.34B|5340000000|13.52|6,687,118|105.78%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:57:53|07508|996180|SS 603208||||||25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:57:57|07509|994512|SS 601128|19.79B|19790000000|7.24|27,115,400|-1.9%|25|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||0.235||
2023-02-04 08:58:00|07510|100949|SS 600854|2.49B|2490000000|4.82|4,662,348|-3.02%|23|2022-10-28|15/09/2022|0.05||32140000||2022-08-25|15/06/2022|0.11||113000000|
2023-02-04 08:58:03|07511|1081732|SS 603876|23.74B|23740000000|48.38|6,866,289|35.52%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.82||
2023-02-04 08:58:21|07512|1043303|SS 603359|4.82B|4820000000|10.85|6,594,050|-16.47%|25|2023-04-28|15/12/2022||0.25|||2023-04-27|15/03/2023||||
2023-02-04 08:58:24|07513|100354|SS 600105|5.69B|5690000000|4.05|20,737,584|-4.26%|26|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 08:58:28|07514|100575|SS 600377|33.9B|33900000000|8.24|4,364,364|-8.14%|27|2023-05-01|15/03/2023||0.2507||3340000000|2023-03-27|15/12/2022||0.08||3300000000
2023-02-04 08:58:30|07515|1162091|SS 603810|2.85B|2850000000|18.21|8,616,188|41.38%|15|2023-04-04|15/12/2022|||||2022-10-25|15/09/2022|0.1||366100000|
2023-02-04 08:58:33|07516|1073383|SS 600901|18.07B|18070000000|6.06|18,369,264|22.92%|25|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:58:37|07517|994518|SS 601500|5.12B|5120000000|4.00|4,841,697|-4.57%|25|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:58:43|07518|1162098|SS 603915|14.04B|14040000000|22.03|3,674,129|-10.06%|18|2023-04-28|15/12/2022||0.2714|||2023-04-27|15/03/2023||||
2023-02-04 08:58:46|07519|101043|SS 601100|84.82B|84820000000|65.05|6,313,429|-15.17%|27|2023-04-25|15/12/2022||0.4315||2160000000|2023-04-25|15/03/2023||0.53||2840000000
2023-02-04 08:58:49|07520|100519|SS 600305|12.26B|12260000000|12.36|11,039,051|-6.86%|26|2023-05-01|15/03/2023||0.07||623510000|2023-02-28|15/12/2022||0.0808||685550000
2023-02-04 08:58:53|07521|101009|SS 600981|6.26B|6260000000|2.79|10,711,147|-12.26%|23|2022-10-30|15/09/2022|0.08||13880000000||2022-08-29|15/06/2022|-0.16||12320000000|
2023-02-04 08:58:56|07522|100376|SS 600128|2.24B|2240000000|9.07|6,986,030|22.57%|25|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 08:59:00|07523|100594|SS 600400||||||26|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 08:59:03|07524|994507|SS 600959|15.25B|15250000000|3.07|24,893,614|-3.46%|23|2022-10-28|15/09/2022|0.02||1690000000||2022-08-29|15/06/2022|0.01||1950000000|
2023-02-04 08:59:06|07525|100678|SS 600527|3.72B|3720000000|2.150|11,368,327|-5.29%|25|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 08:59:09|07526|101055|SS 601199|6.14B|6140000000|6.60|8,184,751|11.68%|24|2022-10-26|15/09/2022|0.09||314600000||2022-08-26|15/06/2022|0.06||255200000|
2023-02-04 08:59:13|07527|994555|SS 603299|8.54B|8540000000|11.00|9,045,735|30.49%|24|2022-10-26|15/09/2022|0.27||1440000000||2022-08-29|15/06/2022|0.3||1510000000|
2023-02-04 08:59:17|07528|100703|SS 600557|12.72B|12720000000|21.60|26,008,976|99.45%|27|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-04 08:59:20|07529|942832|SS 603369|75.22B|75220000000|60.36|9,221,035|18.54%|26|2023-05-01|15/03/2023||0.96||3586000000|2023-04-29|15/12/2022||0.295||1180000000
2023-02-04 08:59:23|07530|1116233|SS 603629|3.37B|3370000000|18.67|1,888,265|16.43%|20|2022-10-28|15/09/2022|0.12||422100000||2022-08-24|15/06/2022|0.08||471500000|
2023-02-04 08:59:26|07531|100665|SS 600513|2.86B|2860000000|9.94|8,560,041|17.08%|23|2022-10-21|15/09/2022|0.12||515600000||2022-08-24|15/06/2022|0.12||492300000|
2023-02-04 08:59:30|07532|101028|SS 601008|6.33B|6330000000|5.09|32,580,714|39.84%|26|2023-04-27|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 08:59:34|07533|994570|SS 603519|3.29B|3290000000|12.41|1,860,231|5.8%|24|2022-10-17|15/09/2022|0.69||339800000||2022-08-21|15/06/2022|1.05||363500000|
2023-02-04 08:59:43|07534|1054855|SS 603937|2.71B|2710000000|13.07|3,658,893|25.55%|23|2022-10-28|15/09/2022|0.11||453400000||2022-07-28|15/06/2022|0.15||379400000|
2023-02-04 08:59:46|07535|101057|SS 601222|17.8B|17800000000|8.66|48,264,189|-8.65%|27|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 08:59:50|07536|1008686|SS 603906||||||25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 08:59:53|07537|1054852|SS 603829|1.92B|1920000000|12.04|1,376,784|4.88%|23|2022-10-25|15/09/2022|0.12||470300000||2022-08-25|15/06/2022|0.17||439700000|
2023-02-04 08:59:56|07538|1031325|SS 603041|2.18B|2180000000|11.93|1,959,085|-2.53%|23|2022-10-28|15/09/2022|0.08||98880000||2022-08-19|15/06/2022|0.1||121400000|
2023-02-04 08:59:59|07539|1031228|SS 603880|1.89B|1890000000|6.48|7,438,203|5.71%|23|2022-10-27|15/09/2022|||137400000||2022-08-25|15/06/2022|||112700000|
2023-02-04 09:00:02|07540|1088092|SS 603693|11.61B|11610000000|13.16|4,068,810|-23.76%|23|2022-10-27|15/09/2022|0.09||430000000||2022-08-29|15/06/2022|0.2||551300000|
2023-02-04 09:00:09|07541|942600|SS 603688|46.6B|46600000000|129.51|4,435,612|142.17%|26|2023-04-25|15/03/2023|||||2023-03-22|15/12/2022||0.91||
2023-02-04 09:00:12|07542|100837|SS 600716||||||24|2022-10-25|15/09/2022|-0.04||70500000||2022-08-25|15/06/2022|0.01||9230000|
2023-02-04 09:00:15|07543|101135|SS 601928|20.31B|20310000000|8.05|11,800,669|8.78%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 09:00:19|07544|1010702|SS 601952|17.21B|17210000000|12.58|11,023,685|18.57%|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:00:23|07545|1024792|SS 603286|1.54B|1540000000|17.52|2,723,157|0.29%|23|2022-10-27|15/09/2022|-0.08||199900000||2022-08-29|15/06/2022|||181100000|
2023-02-04 09:00:26|07546|994538|SS 603036|2.36B|2360000000|11.61|6,044,525|20.19%|24|2022-10-30|15/09/2022|0.08||68920000||2022-08-12|15/06/2022|0.08||64990000|
2023-02-04 09:00:30|07547|994533|SS 603028|2.97B|2970000000|10.48|4,550,483|-15.35%|23|2022-10-27|15/09/2022|0.02||203200000||2022-08-25|15/06/2022|0.03||205800000|
2023-02-04 09:00:33|07548|100503|SS 600287|2.46B|2460000000|5.54|9,173,074|18.88%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:00:36|07549|100570|SS 600370|12.04B|12040000000|3.100|11,842,486|9.54%|23|2022-10-28|15/09/2022|0.05||6090000000||2022-08-29|15/06/2022|0.04||5120000000|
2023-02-04 09:00:40|07550|1010703|SS 603269|1.61B|1610000000|14.43|2,049,404|16.75%|23|2022-10-28|15/09/2022|0.17||267700000||2022-08-29|15/06/2022|0.16||339000000|
2023-02-04 09:00:42|07551|1162051|SS 603530|7.3B|7300000000|17.44|11,437,422|6.93%|14|2022-10-27|15/09/2022|0.01||178200000||2022-08-24|15/06/2022|0.05||210300000|
2023-02-04 09:00:46|07552|101056|SS 601218|4.05B|4050000000|4.190|8,497,240|-19.73%|26|2023-04-28|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-04 09:00:48|07553|100860|SS 600746|10.18B|10180000000|8.73|2,929,237|-34.46%|24|2022-10-25|15/09/2022|-0.03||1660000000||2022-08-15|15/06/2022|0.29||2280000000|
2023-02-04 09:00:51|07554|100448|SS 600220|5.06B|5060000000|2.840|17,270,081|16.87%|24|2022-10-28|15/09/2022|0.03||616400000||2022-08-25|15/06/2022|0.02||476700000|
2023-02-04 09:00:55|07555|1052656|SS 603136|5.28B|5280000000|28.34|4,536,067|62.69%|25|2023-04-28|15/12/2022||0.12|||2023-04-28|15/03/2023||||
2023-02-04 09:00:58|07556|955762|SS 603117|1.95B|1950000000|3.09|5,873,436|-22.94%|24|2022-10-28|15/09/2022|-0.04||103400000||2022-08-29|15/06/2022|-0.03||126100000|
2023-02-04 09:01:00|07557|994559|SS 603323||||||25|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||0.24||
2023-02-04 09:01:04|07558|100434|SS 600200|5.73B|5730000000|8.17|29,789,325|20.5%|25|2023-04-27|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-04 09:01:07|07559|998089|SS 603179|21.42B|21420000000|44.10|5,078,325|45.47%|25|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||0.31||
2023-02-04 09:01:10|07560|1031317|SS 603787|3.98B|3980000000|19.71|2,663,210|34.36%|23|2022-10-27|15/09/2022|0.42||1720000000||2022-08-26|15/06/2022|0.21||1380000000|
2023-02-04 09:01:14|07561|100641|SS 600486|34.4B|34400000000|111.09|1,161,962|-5.18%|27|2023-04-25|15/03/2023||||16395000000|2023-03-28|15/12/2022||0.4996||2440000000
2023-02-04 09:01:17|07562|100908|SS 600805|3.94B|3940000000|4.64|5,161,265|15.14%|26|2023-05-02|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:01:24|07563|1056006|SS 603507|5.29B|5290000000|37.01|4,991,050|-5.15%|23|2022-10-28|15/09/2022|0.14||715400000||2022-08-30|15/06/2022|0.17||836900000|
2023-02-04 09:01:27|07564|100683|SS 600522|52.05B|52050000000|15.36|98,158,772|-7.58%|27|2023-04-27|15/03/2023||0.38||11433000000|2023-03-17|15/12/2022||0.27||12250000000
2023-02-04 09:01:30|07565|1117756|SS 601860|9.63B|9630000000|2.64|35,359,640|-16.46%|21|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:01:34|07566|100885|SS 600770|9.35B|9350000000|7.22|7,600,852|16.45%|24|2022-10-28|15/09/2022|-0.03||113000000||2022-08-26|15/06/2022|-0.11||97660000|
2023-02-04 09:01:37|07567|100707|SS 600561|1.67B|1670000000|5.87|5,722,712|15.1%|24|2022-10-28|15/09/2022|-0.23||374400000||2022-08-25|15/06/2022|-0.27||299200000|
2023-02-04 09:01:40|07568|100563|SS 600362|39.11B|39110000000|19.23|15,118,265|-4.71%|27|2023-04-28|15/03/2023||0.24|||2023-03-25|15/12/2022||0.25||
2023-02-04 09:01:44|07569|100487|SS 600269|8.03B|8030000000|3.43|10,728,227|2.08%|26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 09:01:49|07570|994624|SS 603977|5.77B|5770000000|9.32|5,749,633|-1.06%|25|2023-05-03|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-04 09:01:52|07571|100625|SS 600461|7.7B|7700000000|7.07|3,794,273|-7.94%|26|2023-04-27|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-04 09:01:59|07572|100527|SS 600316|20.5B|20500000000|28.56|8,371,267|-6.7%|27|2023-04-28|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-04 09:02:03|07573|100564|SS 600363|12.32B|12320000000|27.12|5,391,764|10.24%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:02:06|07574|1031319|SS 603985|12.63B|12630000000|28.79|6,597,620|-17.76%|25|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.41||
2023-02-04 09:02:09|07575|1008682|SS 603078|6.77B|6770000000|23.02|6,018,752|24.69%|25|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:02:12|07576|100864|SS 600750|9.52B|9520000000|15.28|12,663,762|29.38%|27|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:02:15|07577|101002|SS 600976|9.04B|9040000000|59.65|2,578,168|-8.75%|25|2023-05-01|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 09:02:18|07578|1072214|SS 603871|12.53B|12530000000|24.96|5,648,152|80.87%|25|2023-04-28|15/03/2023|||||2023-04-17|15/12/2022||||
2023-02-04 09:02:22|07579|101111|SS 601718|13.53B|13530000000|3.10|34,863,624|13.97%|26|2023-04-26|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 09:02:26|07580|101086|SS 601518|3.9B|3900000000|2.910|7,593,273|9.81%|23|2022-10-28|15/09/2022|0.11||349700000||2022-08-19|15/06/2022|0.07||255900000|
2023-02-04 09:02:28|07581|100424|SS 600189|4.99B|4990000000|6.97|11,278,746|-2.11%|26|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:02:32|07582|100561|SS 600360|6.83B|6830000000|7.14|12,835,589|-11.41%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:02:35|07583|100974|SS 600881|7.6B|7600000000|2.36|20,454,107|-21.85%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 09:02:38|07584|100910|SS 600807|3.22B|3220000000|3.66|8,730,188|-12.23%|23|2022-10-28|15/09/2022|0.05||471500000||2022-08-26|15/06/2022|-0.18||400000000|
2023-02-04 09:02:41|07585|101138|SS 601958|48.3B|48300000000|15.09|49,758,175|139.9%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:02:44|07586|1162088|SS 603279|17.41B|17410000000|30.42|2,144,338|8.64%|17|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 09:02:51|07587|942833|SS 603518||||||25|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 09:02:54|07588|1093913|SS 603657|2.32B|2320000000|17.04|1,387,892|-28.31%|24|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:02:57|07589|994619|SS 603919|13.02B|13020000000|25.80|10,368,825|-17.78%|26|2023-04-24|15/03/2023|||||2023-03-23|15/12/2022||0.22||
2023-02-04 09:03:01|07590|100375|SS 600127|4.99B|4990000000|7.79|11,806,631|1.43%|23|2022-10-30|15/09/2022|-0.04||1610000000||2022-08-19|15/06/2022|-0.02||1780000000|
2023-02-04 09:03:07|07591|1161401|SS 601778|15.73B|15730000000|5.53|50,193,390|-16.21%|16|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:03:10|07592|101027|SS 601007|3.85B|3850000000|9.90|19,168,977|61.5%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.08||
2023-02-04 09:03:13|07593|101022|SS 601001|21.06B|21060000000|12.65|24,680,955|20.25%|27|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:03:16|07594|1031312|SS 603113|8.33B|8330000000|9.87|4,058,336|-29.6%|25|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||0.42||
2023-02-04 09:03:20|07595|100651|SS 600495|4.63B|4630000000|3.84|13,708,426|6.37%|26|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 09:03:23|07596|100435|SS 600201|12.49B|12490000000|11.42|20,524,603|-20.03%|27|2023-04-21|15/03/2023|||||2023-04-21|15/12/2022||0.71||2247000000
2023-02-04 09:03:26|07597|101160|SS 603399|8.78B|8780000000|17.21|11,067,003|50.96%|23|2022-10-30|15/09/2022|0.34||1700000000||2022-08-07|15/06/2022|-0.06||1410000000|
2023-02-04 09:03:29|07598|100425|SS 600190|6.95B|6950000000|3.47|36,782,485|27.11%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:03:32|07599|101203|SS 900952|546.63M|546630000|0.273|575,188|10.53%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:03:36|07600|101136|SS 601929|6.67B|6670000000|2.030|51,156,563|-11.74%|24|2022-10-27|15/09/2022|||481200000||2022-08-30|15/06/2022|-0.04||332200000|
2023-02-04 09:03:40|07601|101090|SS 601566|4.72B|4720000000|8.36|4,244,616|-27.87%|27|2023-04-26|15/12/2022||0.68||3803000000|2023-04-25|15/03/2023||||
2023-02-04 09:03:44|07602|100578|SS 600380|22.29B|22290000000|11.94|19,092,791|2.05%|26|2023-04-28|15/03/2023|||||2023-04-11|15/12/2022||0.18||
2023-02-04 09:03:47|07603|1043300|SS 603127|33.8B|33800000000|63.21|5,904,628|-8.66%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.384||812220000
2023-02-04 09:03:50|07604|101005|SS 600998|24.16B|24160000000|13.09|7,422,118|-2.02%|27|2023-04-25|15/03/2023||0.23|||2023-04-25|15/12/2022||0.25||
2023-02-04 09:03:54|07605|100966|SS 600872|30.67B|30670000000|39.60|13,165,211|23.75%|27|2023-04-26|15/03/2023||0.22||1482000000|2023-03-21|15/12/2022||0.2744||1380000000
2023-02-04 09:03:57|07606|998090|SS 603517|32.88B|32880000000|53.97|6,579,549|2.62%|25|2023-04-29|15/12/2022||0.275||1880000000|2023-04-27|15/03/2023||||
2023-02-04 09:04:00|07607|953925|SS 603885|33.64B|33640000000|15.22|14,532,192|-14.88%|27|2023-04-27|15/03/2023||0.14|||2023-04-18|15/12/2022||-0.2||
2023-02-04 09:04:03|07608|1024782|SS 603617|3.6B|3600000000|9.84|3,018,624|8.56%|23|2022-10-30|15/09/2022|0.03||128500000||2022-08-28|15/06/2022|0.06||198400000|
2023-02-04 09:04:06|07609|101066|SS 601216|37.21B|37210000000|4.45|41,861,419|-9.74%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:04:11|07610|101020|SS 600997|11.27B|11270000000|7.11|9,993,796|9.22%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.15||
2023-02-04 09:04:14|07611|101204|SS 900953|302.72M|302720000|0.475|754,933|45.26%|5|2018-04-28|15/03/2018|-0.01||1250000000||2018-03-31|15/12/2017|0.04||1480000000|
2023-02-04 09:04:17|07612|100327|SS 600076|4.11B|4110000000|3.06|4,706,686|-11.05%|24|2022-10-28|15/09/2022|-0.03||74200000||2022-08-18|15/06/2022|-0.04||110400000|
2023-02-04 09:04:21|07613|1162085|SS 603786|26.29B|26290000000|67.70|1,359,896|-13.98%|17|2023-04-21|15/12/2022||0.4143||943960000|2023-04-21|15/03/2023||0.34||
2023-02-04 09:04:26|07614|100657|SS 600499|30.77B|30770000000|15.75|23,032,433|-12.79%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:04:29|07615|1162064|SS 603610|4.53B|4530000000|12.75|3,186,826|-25.51%|17|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||0.4297||
2023-02-04 09:04:33|07616|1062257|SS 603161|2.18B|2180000000|16.70|2,886,463|29.66%|23|2022-10-27|15/09/2022|0.04||588500000||2022-08-29|15/06/2022|-0.27||409200000|
2023-02-04 09:04:36|07617|1162092|SS 603662|4.96B|4960000000|18.24|2,177,413|-3.49%|17|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:04:39|07618|953122|SS 603355|17.27B|17270000000|30.33|1,982,234|20.21%|27|2023-04-29|15/12/2022||0.32||7946000000|2023-04-27|15/03/2023||||
2023-02-04 09:04:41|07619|100387|SS 600143|27.1B|27100000000|10.22|19,037,101|-9.88%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:04:44|07620|100668|SS 600506|2.28B|2280000000|11.86|4,885,769|7.82%|24|2022-10-24|15/09/2022|-0.33||435200000||2022-08-11|15/06/2022|-0.22||528900000|
2023-02-04 09:04:47|07621|100607|SS 600422|13.14B|13140000000|17.25|11,590,384|80.63%|26|2023-04-14|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 09:04:50|07622|102093|SS 600579|3.39B|3390000000|6.85|4,705,328|-3.25%|24|2022-10-28|15/09/2022|-0.17||2500000000||2022-08-29|15/06/2022|-0.33||2490000000|
2023-02-04 09:04:53|07623|1072211|SS 603680|6.49B|6490000000|8.34|1,392,358|-0.48%|23|2022-10-26|15/09/2022|0.08||775900000||2022-08-29|15/06/2022|0.08||872500000|
2023-02-04 09:04:56|07624|942821|SS 601579|6.29B|6290000000|13.48|26,994,934|34.67%|26|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:05:00|07625|996183|SS 603626|4.2B|4200000000|7.65|8,388,303|-27.21%|25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:05:04|07626|100323|SS 600053|7.12B|7120000000|16.44|4,101,881|-10.16%|24|2022-10-27|15/09/2022|0.03||102800000||2022-08-26|15/06/2022|0.12||163400000|
2023-02-04 09:05:08|07627|996094|SS 603929|3.4B|3400000000|15.94|10,874,598|40.07%|23|2022-10-27|15/09/2022|0.21||840800000||2022-07-28|15/06/2022|0.08||580400000|
2023-02-04 09:05:11|07628|997888|SS 603630|3.33B|3330000000|14.91|4,307,120|-15.76%|25|2023-04-29|15/12/2022||0.14|||2023-04-28|15/03/2023||||
2023-02-04 09:05:14|07629|100986|SS 600896||||||23|2022-08-31|15/06/2022|||||2022-04-28|15/03/2022|-0.04||24240000|
2023-02-04 09:05:18|07630|101117|SS 601798|2.62B|2620000000|7.47|7,064,786|2.61%|26|2023-04-18|15/12/2022|||||2023-04-18|15/03/2023||||
2023-02-04 09:05:21|07631|100538|SS 600328|17.92B|17920000000|15.83|21,744,025|6.17%|26|2023-04-28|15/12/2022|||||2023-04-20|15/03/2023||||
2023-02-04 09:05:27|07632|100427|SS 600192||||||23|2022-10-27|15/09/2022|0.02||673100000||2022-08-15|15/06/2022|-0.05||649400000|
2023-02-04 09:05:31|07633|942597|SS 603169|8.7B|8700000000|6.71|16,612,391|-9.32%|25|2023-04-28|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-04 09:05:34|07634|100850|SS 600738|5.2B|5200000000|7.08|12,892,563|20.41%|25|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||0.05||
2023-02-04 09:05:37|07635|100749|SS 600612|24.78B|24780000000|47.10|1,704,467|3.43%|26|2023-04-28|15/12/2022||0.875|||2023-04-28|15/03/2023||1.36||
2023-02-04 09:05:43|07636|101761|SS 900905|1.62B|1620000000|3.09|273,153|-8.77%|24|2023-04-28|15/03/2023||1.36|||2023-04-28|15/12/2022||0.875||
2023-02-04 09:05:46|07637|951040|SS 603883|22.45B|22450000000|38.45|6,794,955|17.61%|26|2023-05-02|15/03/2023||0.3136||5110000000|2023-04-28|15/12/2022||0.2867||5250000000
2023-02-04 09:05:49|07638|100775|SS 600644|4.29B|4290000000|7.99|21,606,311|29.5%|23|2022-10-27|15/09/2022|0.05||||2022-08-25|15/06/2022|0.11|||
2023-02-04 09:05:52|07639|1057307|SS 603477|13.62B|13620000000|26.89|17,979,012|50.22%|25|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||0.5||
2023-02-04 09:05:55|07640|100853|SS 600739||||||24|2022-10-28|15/09/2022|0.16||4120000000||2022-08-30|15/06/2022|0.43||4260000000|
2023-02-04 09:05:58|07641|951033|SS 603315|5.77B|5770000000|18.86|1,931,838|-25.72%|23|2022-10-27|15/09/2022|0.03||275100000||2022-08-22|15/06/2022|0.04||270200000|
2023-02-04 09:06:02|07642|942812|SS 600758|5.31B|5310000000|4.04|16,570,994|15.76%|23|2022-10-26|15/09/2022|-0.03||1400000000||2022-08-30|15/06/2022|0.01||1280000000|
2023-02-04 09:06:05|07643|100517|SS 600303|4.09B|4090000000|6.01|32,533,002|19.01%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:06:11|07644|100781|SS 600653|3.81B|3810000000|1.970|15,542,153|5.35%|23|2022-10-28|15/09/2022|-0.01||1620000000||2022-08-30|15/06/2022|-0.01||1320000000|
2023-02-04 09:06:14|07645|942834|SS 603609|10.97B|10970000000|12.18|10,082,831|12.67%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:06:17|07646|101114|SS 601777|19.43B|19430000000|4.29|11,382,791|-22%|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:06:21|07647|994604|SS 603823|6.18B|6180000000|19.50|3,067,486|39.58%|23|2022-10-27|15/09/2022|0.12||541100000||2022-08-25|15/06/2022|0.26||740800000|
2023-02-04 09:06:24|07648|994582|SS 603636|9.88B|9880000000|17.33|22,380,920|83.39%|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:06:29|07649|100462|SS 600231|6.33B|6330000000|2.230|8,531,218|-12.2%|25|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:06:32|07650|100636|SS 600480|7.85B|7850000000|8.57|5,662,237|-6.03%|27|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:06:36|07651|100349|SS 600099|2.04B|2040000000|9.30|6,926,513|15.24%|23|2022-10-28|15/09/2022|-0||155000000||2022-08-26|15/06/2022|0.03||182100000|
2023-02-04 09:06:39|07652|953923|SS 603669||||||24|2022-10-28|15/09/2022|-0.16||50930000||2022-08-26|15/06/2022|0.02||74280000|
2023-02-04 09:06:46|07653|101024|SS 601003|9.64B|9640000000|3.77|24,754,892|-27.92%|25|2023-04-28|15/12/2022||0.00|||2023-04-27|15/03/2023||||
2023-02-04 09:06:50|07654|100457|SS 600249|2.88B|2880000000|5.25|12,499,634|7.8%|23|2022-10-26|15/09/2022|-0.03||185000000||2022-08-24|15/06/2022|||139000000|
2023-02-04 09:06:53|07655|101167|SS 603766|11.05B|11050000000|5.40|19,867,245|10.66%|26|2023-04-28|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-04 09:06:56|07656|100656|SS 600491|8.77B|8770000000|5.72|20,523,648|4.38%|26|2023-05-01|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-04 09:07:03|07657|100948|SS 600853|4.17B|4170000000|4.12|37,115,731|46.62%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:07:06|07658|101153|SS 603003|3.22B|3220000000|8.35|5,269,428|11.33%|24|2022-10-27|15/09/2022|0.01||3030000000||2022-08-29|15/06/2022|||2410000000|
2023-02-04 09:07:12|07659|100421|SS 600186|4.72B|4720000000|2.650|22,797,428|-1.12%|23|2022-10-28|15/09/2022|0.01||454500000||2022-08-30|15/06/2022|0.01||443000000|
2023-02-04 09:07:15|07660|100382|SS 600135|4.45B|4450000000|8.10|5,147,250|12.66%|24|2022-10-27|15/09/2022|0.01||516800000||2022-08-25|15/06/2022|0.04||579800000|
2023-02-04 09:07:17|07661|100400|SS 600167|14.78B|14780000000|6.53|4,158,035|-19.78%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:07:21|07662|100970|SS 600876|5.37B|5370000000|22.04|5,160,427|-15.39%|27|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:07:25|07663|100452|SS 600223|11.18B|11180000000|11.01|28,259,575|0.92%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.25||
2023-02-04 09:07:35|07664|100891|SS 600783|10.44B|10440000000|13.96|6,100,039|4.8%|24|2022-10-28|15/09/2022|-0.17||21670000||2022-08-30|15/06/2022|0.16||28360000|
2023-02-04 09:07:39|07665|100892|SS 600784|4.55B|4550000000|6.74|3,784,399|18.87%|24|2022-10-28|15/09/2022|0.1||994000000||2022-08-25|15/06/2022|0.13||1070000000|
2023-02-04 09:07:42|07666|100911|SS 600808|12.97B|12970000000|2.940|27,057,289|-25.76%|27|2023-04-27|15/03/2023||-0.0043||20090000000|2023-03-31|15/12/2022||0.0187||22890000000
2023-02-04 09:07:45|07667|100928|SS 600828||||||26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:07:49|07668|100546|SS 600337||||||26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:07:52|07669|101004|SS 600993|10.37B|10370000000|23.97|5,712,484|10.51%|26|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||||
2023-02-04 09:07:56|07670|100967|SS 600873|31.52B|31520000000|10.38|27,722,409|42.78%|27|2023-04-28|15/03/2023|||||2023-03-07|15/12/2022||||
2023-02-04 09:07:59|07671|100957|SS 600863||||||26|2023-04-28|15/12/2022||0.15|||2023-04-26|15/03/2023||||
2023-02-04 09:08:02|07672|101098|SS 601618|31.53B|31530000000|3.370|89,260,469|-8.17%|27|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.14||
2023-02-04 09:08:05|07673|100798|SS 600683|3.78B|3780000000|5.12|19,286,057|10.82%|24|2022-10-27|15/09/2022|-0.02||1200000000||2022-08-30|15/06/2022|0.04||972200000|
2023-02-04 09:08:08|07674|1141908|SS 688029|18.39B|18390000000|92.79|2,250,980|-16.09%|19|2023-05-03|15/03/2023|||||2023-04-26|15/12/2022||0.47||558000000
2023-02-04 09:08:11|07675|1141902|SS 688016|14.6B|14600000000|218.06|1,049,985|16.34%|19|2023-05-01|15/03/2023||||1278000000|2023-03-30|15/12/2022||1.47||267120000
2023-02-04 09:08:14|07676|1088708|SS 603713|19.92B|19920000000|121.92|883,153|-5.49%|24|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||0.94||2870000000
2023-02-04 09:08:17|07677|100466|SS 600235|2.06B|2060000000|5.85|4,889,593|3.36%|24|2022-10-27|15/09/2022|-0.01||462700000||2022-08-30|15/06/2022|0.01||366300000|
2023-02-04 09:08:21|07678|1118180|SS 601615|60.42B|60420000000|27.19|34,161,158|6.38%|22|2023-04-29|15/12/2022||0.2575||11620000000|2023-04-28|15/03/2023||0.7878||10280000000
2023-02-04 09:08:24|07679|100585|SS 600390|24.6B|24600000000|5.48|44,205,862|7.66%|24|2022-10-25|15/09/2022|0.08||3620000000||2022-08-25|15/06/2022|0.17||2940000000|
2023-02-04 09:08:26|07680|100326|SS 600058|10.19B|10190000000|9.49|8,610,432|8.46%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:08:34|07681|1141896|SS 688008|71.41B|71410000000|56.51|9,436,820|-20.69%|19|2023-04-28|15/03/2023||0.3026||930440000|2023-04-28|15/12/2022||0.262||1060000000
2023-02-04 09:08:38|07682|100559|SS 600356|2.47B|2470000000|8.29|2,744,783|15.62%|26|2023-05-01|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 09:08:41|07683|1072209|SS 603506|2.44B|2440000000|13.07|3,092,523|-16.75%|25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:08:51|07684|994608|SS 603859|5.85B|5850000000|35.60|2,516,418|-7%|25|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||0.44||
2023-02-04 09:08:54|07685|1162071|||||||15|2022-10-27|15/09/2022|0.09||1800000000||2022-08-19|15/06/2022|0.08||1870000000|
2023-02-04 09:08:57|07686|1054853|SS 603912|4.13B|4130000000|13.53|14,594,657|36.67%|23|2022-10-28|15/09/2022|||160700000||2022-08-22|15/06/2022|0.02||129000000|
2023-02-04 09:09:00|07687|100980|SS 600889|2B|2000000000|5.46|4,136,625|-3.19%|25|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 09:09:03|07688|1162044|SS 603982|5.54B|5540000000|22.46|3,202,615|-31.69%|17|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 09:09:06|07689|100680|SS 600533|4.07B|4070000000|3.89|29,375,898|20.06%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:09:10|07690|100318|SS 600064|11.87B|11870000000|6.85|13,766,675|4.81%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:09:13|07691|1024773|SS 603042||||||23|2022-10-28|15/09/2022|-0.08||239700000||2022-08-26|15/06/2022|-0.01||312400000|
2023-02-04 09:09:16|07692|954958|SS 603066||||||26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:09:19|07693|100499|SS 600282|21.79B|21790000000|3.54|24,604,384|-2.48%|27|2023-05-03|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 09:09:22|07694|942826|SS 603111|4.31B|4310000000|4.36|2,763,664|-14%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:09:26|07695|1031224|SS 603707|31.57B|31570000000|19.57|4,999,977|-29.68%|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:09:29|07696|1024786|SS 603326|2.89B|2890000000|9.01|1,696,970|-0.55%|25|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 09:09:33|07697|942813|SS 600775|2.79B|2790000000|10.93|11,611,293|18.68%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:09:36|07698|100824|SS 600713|6.89B|6890000000|5.27|22,733,520|17.37%|24|2022-10-28|15/09/2022|0.1||13500000000||2022-08-26|15/06/2022|0.17||12240000000|
2023-02-04 09:09:39|07699|1081737|SS 601990|31.22B|31220000000|8.52|29,699,603|-5.12%|20|2022-10-27|15/09/2022|0.05||570500000||2022-08-30|15/06/2022|0.06||566000000|
2023-02-04 09:09:42|07700|1162075|SS 601975|21.4B|21400000000|4.63|160,572,554|144.97%|17|2023-04-14|15/03/2023|||||2023-03-28|15/12/2022||0.13||
2023-02-04 09:09:45|07701|100458|SS 600250|1.87B|1870000000|6.00|5,406,657|20%|23|2022-10-30|15/09/2022|||221000000||2022-08-30|15/06/2022|-0.17||297000000|
2023-02-04 09:09:49|07702|1121156|SS 603351|3.43B|3430000000|25.81|2,158,156|-17.46%|20|2022-10-27|15/09/2022|0.13||262900000||2022-08-22|15/06/2022|0.25||297500000|
2023-02-04 09:09:52|07703|942808|SS 600682|12.25B|12250000000|9.25|9,041,461|-11.9%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:09:55|07704|100823|SS 600712|2.24B|2240000000|4.13|22,066,921|7.55%|24|2022-10-26|15/09/2022|-0||173300000||2022-08-24|15/06/2022|-0.02||166500000|
2023-02-04 09:09:58|07705|953928|SS 603968|4.53B|4530000000|22.29|2,477,675|17.32%|24|2022-10-27|15/09/2022|0.54||911800000||2022-08-09|15/06/2022|0.6||945900000|
2023-02-04 09:10:01|07706|1162094|SS 603115|4.09B|4090000000|17.71|1,536,761|-18.69%|17|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 09:10:16|07707|100584|SS 600389|15.17B|15170000000|50.38|3,511,807|32.58%|26|2023-04-25|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:10:20|07708|994561|SS 603339|4.2B|4200000000|13.66|3,399,436|7.81%|26|2023-04-25|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-04 09:10:23|07709|100598|SS 600406|174.87B|174870000000|26.13|21,889,909|-10.41%|27|2023-05-01|15/03/2023||0.06||7251000000|2023-04-28|15/12/2022||0.4477||22500000000
2023-02-04 09:10:26|07710|100351|SS 600114|6.25B|6250000000|10.13|9,274,999|0.4%|26|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 09:10:31|07711|100838|SS 600718|12.98B|12980000000|10.82|11,691,943|-18.95%|26|2023-05-01|15/03/2023|||||2023-04-14|15/12/2022||0.29||10404000000
2023-02-04 09:10:34|07712|1054842|SS 603110|7.32B|7320000000|36.45|865,607|-5.96%|23|2022-10-27|15/09/2022|0.03||108500000||2022-08-25|15/06/2022|0.04||92470000|
2023-02-04 09:10:37|07713|100771|SS 600640|8.5B|8500000000|10.67|7,436,355|-8.57%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:10:41|07714|101166|SS 603699||||||26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 09:10:44|07715|100377|SS 600130||||||23|2022-10-28|15/09/2022|0.01||128500000||2022-08-29|15/06/2022|||97800000|
2023-02-04 09:10:48|07716|101038|SS 601137|13.98B|13980000000|17.82|14,383,224|-7.67%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.19||
2023-02-04 09:10:51|07717|101116|SS 601789|4.96B|4960000000|4.60|29,486,076|12.2%|26|2023-04-25|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:10:54|07718|100878|SS 600768|1.59B|1590000000|11.83|2,737,002|33.82%|23|2022-10-28|15/09/2022|||70990000||2022-08-29|15/06/2022|0.01||87450000|
2023-02-04 09:10:58|07719|100834|SS 600724|5.69B|5690000000|3.95|7,940,215|11.9%|24|2022-10-25|15/09/2022|0.04||758500000||2022-08-23|15/06/2022|0.03||777300000|
2023-02-04 09:11:01|07720|994598|SS 603788|2.58B|2580000000|11.65|1,277,709|-7.69%|26|2023-05-02|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:11:04|07721|994523|SS 601882|15.83B|15830000000|30.00|5,894,690|29.31%|26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 09:11:07|07722|1057311|SS 603917|4.77B|4770000000|30.75|3,306,907|74.62%|23|2022-10-27|15/09/2022|0.08||162600000||2022-08-24|15/06/2022|0.11||178900000|
2023-02-04 09:11:11|07723|945938|SS 603997|18.26B|18260000000|16.30|11,264,137|21.82%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:11:14|07724|1162036|SS 601609|10.06B|10060000000|7.11|5,108,732|-11.35%|15|2023-04-29|15/12/2022||0.2|||2022-10-29|15/09/2022|0.01|0.18|25900000000|
2023-02-04 09:11:17|07725|100817|SS 600699|21.94B|21940000000|16.14|18,704,113|-11.66%|27|2023-04-25|15/03/2023||0.15|||2023-03-31|15/12/2022||0.1931||14030000000
2023-02-04 09:11:20|07726|1056002|SS 603076|4.61B|4610000000|38.35|3,238,155|13.29%|23|2022-10-28|15/09/2022|0.09||297100000||2022-08-29|15/06/2022|0.19||634600000|
2023-02-04 09:11:23|07727|100902|SS 600798|4.63B|4630000000|3.83|12,614,877|0%|24|2022-10-27|15/09/2022|0.03||557500000||2022-08-29|15/06/2022|0.04||528100000|
2023-02-04 09:11:27|07728|1008683|SS 603538|5.87B|5870000000|27.67|13,630,259|25.51%|25|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:11:31|07729|942596|SS 603606|38.45B|38450000000|57.98|10,807,738|-2.06%|26|2023-04-28|15/03/2023||0.66||2650000000|2023-03-10|15/12/2022||0.5093||2670000000
2023-02-04 09:11:37|07730|996092|SS 603877||||||25|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||0.23||
2023-02-04 09:11:40|07731|1141893|SS 688005|34.56B|34560000000|79.71|6,204,108|-38.41%|21|2023-04-28|15/03/2023||6.87||40642000000|2023-03-31|15/12/2022||1.17||22005000000
2023-02-04 09:11:43|07732|101091|SS 601567|20.16B|20160000000|14.32|8,884,277|-0.21%|26|2023-04-25|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:11:46|07733|100975|SS 600884|43.17B|43170000000|19.07|25,295,311|-28.6%|27|2023-04-27|15/03/2023||0.2|||2023-04-20|15/12/2022||0.29||
2023-02-04 09:11:49|07734|999086|SS 603178|2.59B|2590000000|11.03|2,671,673|-8.46%|23|2022-10-26|15/09/2022|0.14||421400000||2022-08-22|15/06/2022|0.08||309500000|
2023-02-04 09:11:52|07735|994529|SS 603015|3.08B|3080000000|7.69|6,895,717|15.29%|24|2022-10-27|15/09/2022|0.02||154200000||2022-08-24|15/06/2022|0.05||220100000|
2023-02-04 09:11:55|07736|101010|SS 600982|4.92B|4920000000|4.41|8,089,363|7.56%|23|2022-10-28|15/09/2022|0.07||||2022-08-30|15/06/2022|0.06|||
2023-02-04 09:11:58|07737|996077|SS 603266|2.82B|2820000000|14.21|2,293,738|27.44%|23|2022-10-28|15/09/2022|0.18||345400000||2022-08-26|15/06/2022|0.16||285400000|
2023-02-04 09:12:11|07738|994521|SS 601689|76.76B|76760000000|70.43|10,229,096|30.43%|27|2023-04-26|15/03/2023||0.50|||2023-04-18|15/12/2022||0.51||4800000000
2023-02-04 09:12:14|07739|100321|SS 600051||||||23|2022-10-24|15/09/2022|0.1||1070000000||2022-08-19|15/06/2022|0.29||496800000|
2023-02-04 09:12:17|07740|1118182|SS 603700|2.78B|2780000000|13.75|1,247,764|-22.88%|20|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:12:21|07741|1024778|SS 603305|27.27B|27270000000|41.06|8,347,482|33.37%|25|2023-04-27|15/03/2023||0.25|||2023-03-08|15/12/2022||0.3||
2023-02-04 09:12:24|07742|1162069|SS 603297|10.51B|10510000000|99.25|957,409|-15.1%|17|2023-04-25|15/03/2023||0.54|||2023-04-25|15/12/2022||0.3367||306000000
2023-02-04 09:12:27|07743|100566|SS 600366|13.16B|13160000000|11.91|16,336,582|5.68%|27|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:12:31|07744|100952|SS 600857|2.51B|2510000000|11.21|2,726,670|-4.43%|23|2022-10-30|15/09/2022|-0.06||238800000||2022-08-22|15/06/2022|1.62||220600000|
2023-02-04 09:12:34|07745|101033|SS 601018|71.01B|71010000000|3.65|10,346,140|-7.59%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:12:38|07746|1162074|SS 600989||||||17|2023-04-18|15/03/2023|||||2023-03-10|15/12/2022||0.22||
2023-02-04 09:12:41|07747|100620|SS 600449|5.96B|5960000000|12.46|3,808,589|5.86%|26|2023-05-01|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 09:12:45|07748|1031217|SS 601619|9.52B|9520000000|3.93|10,105,438|-9.45%|23|2022-10-30|15/09/2022|0.06||517200000||2022-08-22|15/06/2022|0.06||481900000|
2023-02-04 09:12:47|07749|100398|SS 600165|5.12B|5120000000|7.45|9,994,462|-28.37%|23|2022-10-27|15/09/2022|-0.04||130800000||2022-08-09|15/06/2022|0.05||308600000|
2023-02-04 09:12:50|07750|945173|SS 603611|4.59B|4590000000|17.89|3,324,244|0.51%|26|2023-05-03|15/03/2023|||||2023-04-18|15/12/2022||||5887000000
2023-02-04 09:12:53|07751|100914|SS 600812|10.76B|10760000000|6.31|27,694,972|-28.21%|26|2023-04-21|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:12:56|07752|100419|SS 600184|6.56B|6560000000|12.93|4,229,229|-2.27%|24|2022-10-27|15/09/2022|0.03||397400000||2022-08-25|15/06/2022|0.03||634100000|
2023-02-04 09:13:00|07753|100483|SS 600262|3.15B|3150000000|18.52|920,811|-0.43%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:13:03|07754|100615|SS 600435|17.86B|17860000000|12.10|30,489,283|34.3%|27|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:13:05|07755|101149|SS 601999|3.74B|3740000000|6.79|6,466,799|11.68%|24|2022-10-28|15/09/2022|0.07||836800000||2022-08-26|15/06/2022|0.01||462400000|
2023-02-04 09:13:09|07756|100365|SS 600110|14.97B|14970000000|8.63|20,828,267|-32.89%|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:13:12|07757|100725|SS 600583|30.11B|30110000000|6.80|31,053,860|52.81%|27|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||0.05||
2023-02-04 09:13:15|07758|1008997|SS 603920|8.67B|8670000000|16.41|5,034,669|-25.07%|25|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||0.2||
2023-02-04 09:13:18|07759|999088|SS 603833|76.29B|76290000000|125.02|2,427,255|-8.47%|25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||1.24||6730000000
2023-02-04 09:13:21|07760|994569|SS 603515|12.25B|12250000000|16.68|1,512,952|-12.16%|25|2023-04-27|15/12/2022||0.445||2300000000|2023-04-21|15/03/2023||0.2||
2023-02-04 09:13:24|07761|100913|SS 600811|9.11B|9110000000|2.49|40,660,184|-13.54%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:13:27|07762|100495|SS 600278|6.37B|6370000000|7.22|4,851,557|-3.86%|23|2022-10-28|15/09/2022|0.12||12270000000||2022-08-29|15/06/2022|0.17||9250000000|
2023-02-04 09:13:30|07763|948390|SS 600958|33.67B|33670000000|10.60|104,373,998|-12.15%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||-0.02||
2023-02-04 09:13:34|07764|101042|SS 601099|18.81B|18810000000|2.75|54,692,914|-12.97%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:13:38|07765|100843|SS 600728|10.51B|10510000000|6.04|18,069,702|-29.6%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:13:41|07766|942794|SS 600490|7.28B|7280000000|3.32|17,941,241|-21.88%|24|2022-10-27|15/09/2022|-0.09||3370000000||2022-08-26|15/06/2022|-0.09||1610000000|
2023-02-04 09:13:44|07767|1152811|SS 601319|199.09B|199090000000|5.08|61,062,441|11.65%|20|2023-05-02|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:13:47|07768|101150|SS 603000|18.09B|18090000000|16.57|60,853,458|29.15%|26|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-04 09:13:50|07769|1073384|SS 603059|2.25B|2250000000|22.51|776,590|1.67%|23|2022-10-28|15/09/2022|0.24||283100000||2022-08-18|15/06/2022|0.19||260200000|
2023-02-04 09:13:54|07770|102949|SS 600071|7.05B|7050000000|25.99|7,498,808|-35.15%|23|2022-10-28|15/09/2022|-0.01||461000000||2022-08-10|15/06/2022|0.03||498400000|
2023-02-04 09:13:57|07771|101102|SS 601666|25.77B|25770000000|11.19|30,390,271|23.92%|26|2023-04-25|15/03/2023|||||2023-03-25|15/12/2022||0.64||
2023-02-04 09:14:00|07772|996091|SS 603690|12.44B|12440000000|39.00|7,667,017|-5.91%|25|2023-05-01|15/03/2023|||||2023-04-08|15/12/2022||0.45||
2023-02-04 09:14:03|07773|100391|SS 600155|12.65B|12650000000|7.34|20,912,310|-20.48%|26|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:14:06|07774|1155962|SS 601658|677.02B|677020000000|4.68|115,040,964|-16.73%|24|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.14||
2023-02-04 09:14:09|07775|996558|SS 603603||||||23|2022-10-28|15/09/2022|-0.14||248500000||2022-08-30|15/06/2022|-0.26||166300000|
2023-02-04 09:14:12|07776|101104|SS 601669|119.72B|119720000000|6.96|108,944,459|-19.63%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||0.23||
2023-02-04 09:14:15|07777|1056007|SS 603605|45.98B|45980000000|162.02|1,411,283|34.18%|25|2023-04-21|15/12/2022||0.9825||2100000000|2023-04-21|15/03/2023||0.73||
2023-02-04 09:14:18|07778|953920|SS 603566|11.05B|11050000000|31.85|2,511,987|33.26%|26|2023-04-28|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:14:21|07779|100500|SS 600283|4.66B|4660000000|13.22|4,083,162|6.18%|24|2022-10-28|15/09/2022|0.13||||2022-08-12|15/06/2022|0.14|||
2023-02-04 09:14:24|07780|994532|SS 603027|22.22B|22220000000|22.97|18,136,536|45.61%|26|2023-04-26|15/03/2023||0.09||602610000|2023-04-08|15/12/2022||0.1||739940000
2023-02-04 09:14:27|07781|1043307|SS 603557||||||23|2022-10-28|15/09/2022|-0.16||158900000||2022-08-26|15/06/2022|-0.06||106100000|
2023-02-04 09:14:30|07782|996089|SS 603677|2.31B|2310000000|12.09|951,793|2.72%|23|2022-10-25|15/09/2022|0.1||441900000||2022-08-23|15/06/2022|0.09||448900000|
2023-02-04 09:14:34|07783|100473|SS 600229|4.92B|4920000000|7.46|4,046,776|13.37%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:14:38|07784|994599|SS 603798|2.33B|2330000000|11.83|4,503,067|10.15%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:14:41|07785|100810|SS 600690|91.07B|91070000000|25.91|25,754,420|-6.29%|27|2023-04-28|15/12/2022||0.3792||62630000000|2023-04-27|15/03/2023||0.43||
2023-02-04 09:14:44|07786|1114560|SS 603187||||||24|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:14:47|07787|994576|SS 603577|3.75B|3750000000|11.11|3,145,728|11.32%|23|2022-10-28|15/09/2022|0.03||1010000000||2022-08-30|15/06/2022|0.06||1050000000|
2023-02-04 09:14:52|07788|1008680|SS 601366|5.1B|5100000000|5.99|2,268,890|-9.79%|25|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:14:55|07789|1118181|SS 601298|36.74B|36740000000|5.67|8,893,788|2.16%|25|2023-05-02|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:15:00|07790|1162073|SS 603755|3.83B|3830000000|42.46|1,458,519|-3.08%|17|2023-04-29|15/12/2022||0.2093||91650000|2023-04-26|15/03/2023||||
2023-02-04 09:15:03|07791|994567|SS 603421|6.37B|6370000000|9.84|4,055,179|34.24%|24|2022-10-25|15/09/2022|0.15||816500000||2022-08-25|15/06/2022|0.12||717200000|
2023-02-04 09:15:06|07792|1162048|SS 605001|3.19B|3190000000|8.28|17,453,967|9.23%|15|2022-10-28|15/09/2022|-0.04||139400000||2022-08-29|15/06/2022|-0.1||184200000|
2023-02-04 09:15:11|07793|1117999|SS 603739|3.6B|3600000000|14.26|801,605|-17.62%|19|2022-10-28|15/09/2022|0.07||296800000||2022-08-23|15/06/2022|0.08||276600000|
2023-02-04 09:15:14|07794|100835|SS 600714|3.1B|3100000000|10.71|2,094,690|-16.39%|23|2022-10-20|15/09/2022|0.02||78150000||2022-08-18|15/06/2022|0.08||106700000|
2023-02-04 09:15:17|07795|942798|SS 600381|6.67B|6670000000|11.35|20,659,132|52.76%|23|2022-10-27|15/09/2022|-0.05||23260000||2022-08-30|15/06/2022|-0.04||30160000|
2023-02-04 09:15:20|07796|1043297|SS 601326|15.7B|15700000000|2.82|12,310,423|4.83%|25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:15:23|07797|1161399|SS 603236|22.1B|22100000000|116.51|2,702,455|-19.35%|17|2023-04-28|15/03/2023||0.42|||2023-04-25|15/12/2022||0.35||
2023-02-04 09:15:27|07798|951039|SS 603818|4.22B|4220000000|7.23|10,121,704|-38.73%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:15:31|07799|1141897|SS 688009|49.24B|49240000000|4.86|16,320,535|0.83%|21|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||0.0839||15376000000
2023-02-04 09:15:34|07800|1008743|SS 603803|3.14B|3140000000|7.30|5,592,839|-3.31%|23|2022-10-27|15/09/2022|0.04||491300000||2022-08-29|15/06/2022|0.01||535600000|
2023-02-04 09:15:36|07801|1141891|SS 688002|20.05B|20050000000|46.65|4,201,857|-26.07%|21|2023-04-28|15/12/2022||0.39||873270000|2023-04-28|15/03/2023||||
2023-02-04 09:15:40|07802|1084854|SS 603650|20.57B|20570000000|34.95|7,562,646|-1.24%|23|2023-04-20|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 09:15:45|07803|1062254|SS 601828|22.92B|22920000000|5.82|37,173,894|-33.1%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.04||
2023-02-04 09:15:49|07804|1011026|SS 603196||||||23|2022-10-27|15/09/2022|0.11||279000000||2022-08-30|15/06/2022|-0.02||174900000|
2023-02-04 09:15:52|07805|100532|SS 600321|2.82B|2820000000|1.860|10,827,617|-7%|23|2022-10-30|15/09/2022|-0.03||172400000||2022-08-30|15/06/2022|-0.02||164600000|
2023-02-04 09:15:57|07806|100480|SS 600259|16.22B|16220000000|48.12|5,810,851|18.23%|24|2022-10-30|15/09/2022|0.09||6350000000||2022-08-30|15/06/2022|0.32||7160000000|
2023-02-04 09:16:00|07807|994551|SS 603218|24.38B|24380000000|24.07|10,110,973|-13.63%|26|2023-04-28|15/03/2023||0.12||1079000000|2023-04-25|15/12/2022||0.17||2000000000
2023-02-04 09:16:03|07808|100288|SS 600017|8.73B|8730000000|2.840|24,240,141|3.27%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:16:06|07809|1031227|SS 603860|1.66B|1660000000|25.04|2,184,258|14.6%|23|2022-10-28|15/09/2022|0.1||35560000||2022-08-30|15/06/2022|0.02||39720000|
2023-02-04 09:16:10|07810|100558|SS 600355|1.88B|1880000000|3.84|22,974,081|28.86%|24|2022-10-28|15/09/2022|-0.02||36750000||2022-08-24|15/06/2022|-0.01||47430000|
2023-02-04 09:16:13|07811|101036|SS 601058|29.67B|29670000000|10.14|22,927,926|-12.66%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.74||
2023-02-04 09:16:16|07812|100820|SS 600703||||||27|2023-04-28|15/12/2022||0.024||3280000000|2023-04-25|15/03/2023||0.0653||3300000000
2023-02-04 09:16:19|07813|101037|SS 601116|5.72B|5720000000|10.44|9,209,480|17.17%|25|2023-04-26|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 09:16:25|07814|994585|SS 603663|5.07B|5070000000|16.91|4,363,313|11.15%|24|2022-10-21|15/09/2022|0.15||269800000||2022-08-04|15/06/2022|0.17||280100000|
2023-02-04 09:16:28|07815|100300|SS 600031|140.26B|140260000000|16.66|70,519,888|-17.28%|27|2023-04-28|15/12/2022||0.0973||9310000000|2023-04-28|15/03/2023||0.6373||34180000000
2023-02-04 09:16:31|07816|100695|SS 600545|5.2B|5200000000|2.92|7,642,404|4.29%|24|2022-10-28|15/09/2022|-0.01||1240000000||2022-08-30|15/06/2022|-0.08||1180000000|
2023-02-04 09:16:34|07817|100312|SS 600061|43.88B|43880000000|6.84|35,187,587|-8.8%|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:16:37|07818|100977|SS 600886|77.75B|77750000000|10.41|16,301,434|4.1%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||0.2||12070000000
2023-02-04 09:16:40|07819|100992|SS 600962|3.79B|3790000000|14.52|5,943,338|69.23%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:16:43|07820|994513|SS 601155|45.49B|45490000000|20.18|44,137,153|-39.31%|25|2023-05-01|15/03/2023||0.5966||15450000000|2023-04-01|15/12/2022||2.86||74250000000
2023-02-04 09:16:46|07821|942601|SS 603988|2.42B|2420000000|10.29|1,944,702|-4.72%|23|2022-10-28|15/09/2022|0.02||166300000||2022-08-30|15/06/2022|0.09||196400000|
2023-02-04 09:16:50|07822|1162047|SS 603109|3.21B|3210000000|16.55|2,510,574|-21.86%|15|2022-10-27|15/09/2022|0.25||544300000||2022-08-23|15/06/2022|0.39||711300000|
2023-02-04 09:16:53|07823|100404|SS 600171|13.79B|13790000000|19.55|11,721,482|-6.28%|25|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:16:56|07824|100550|SS 600343|6.25B|6250000000|9.78|6,742,958|-8.43%|24|2022-10-28|15/09/2022|0.01||371400000||2022-08-26|15/06/2022|-0.02||275500000|
2023-02-04 09:16:59|07825|100577|SS 600379|3.95B|3950000000|12.27|9,264,162|1.15%|23|2022-10-27|15/09/2022|0.05||294300000||2022-08-16|15/06/2022|0.05||334100000|
2023-02-04 09:17:02|07826|101058|SS 601225|186.63B|186630000000|19.26|51,610,698|53.59%|27|2023-04-27|15/12/2022||0.4829||46330000000|2023-04-27|15/03/2023||0.5463||38660000000
2023-02-04 09:17:26|07827|101012|SS 600984|8.05B|8050000000|6.40|17,397,618|-18.91%|26|2023-05-01|15/03/2023|||||2023-04-11|15/12/2022||0.17||
2023-02-04 09:17:30|07828|942819|SS 601015|10.44B|10440000000|5.13|19,756,305|-16.31%|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:17:33|07829|1031323|SS 603139|1.88B|1880000000|18.94|2,208,755|7.92%|23|2022-10-25|15/09/2022|0.02||132100000||2022-08-19|15/06/2022|0.05||125300000|
2023-02-04 09:17:37|07830|100931|SS 600831|4.37B|4370000000|6.15|14,513,716|3.71%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:17:42|07831|100456|SS 600248|16.56B|16560000000|4.50|21,621,197|-14.12%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:17:45|07832|100552|SS 600348|37.23B|37230000000|15.47|41,996,339|50.19%|27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.66||
2023-02-04 09:17:50|07833|100990|SS 600960|3.59B|3590000000|3.81|8,138,168|4.96%|24|2022-10-28|15/09/2022|||947100000||2022-08-29|15/06/2022|-0.03||1020000000|
2023-02-04 09:17:53|07834|100995|SS 600966|10.16B|10160000000|8.04|10,395,216|-10.77%|26|2023-04-27|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:17:56|07835|994607|SS 603858|21.3B|21300000000|19.30|22,950,350|-2.57%|24|2022-10-27|15/09/2022|0.41||4210000000||2022-08-25|15/06/2022|0.35||3900000000|
2023-02-04 09:18:00|07836|1031321|SS 603086|4B|4000000000|12.99|5,692,903|71.24%|25|2023-04-26|15/12/2022|||||2023-04-21|15/03/2023||||
2023-02-04 09:18:04|07837|1056004|SS 603278|2.14B|2140000000|7.53|1,518,263|-28.29%|23|2022-10-25|15/09/2022|-0.19||1460000000||2022-08-29|15/06/2022|-0.04||1180000000|
2023-02-04 09:18:11|07838|1056013|SS 603856|3.05B|3050000000|11.95|2,564,385|-17.53%|25|2023-04-28|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-04 09:18:14|07839|100697|SS 600547|89.11B|89110000000|19.95|25,314,101|6.4%|27|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.14||
2023-02-04 09:18:18|07840|1031320|SS 603586|3.03B|3030000000|15.57|1,582,550|29.64%|23|2022-10-28|15/09/2022|0.28||498200000||2022-08-26|15/06/2022|0.3||498200000|
2023-02-04 09:18:21|07841|100553|SS 600350|28.38B|28380000000|5.89|6,260,590|10.92%|27|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:18:32|07842|100848|SS 600735|3.04B|3040000000|7.08|8,888,338|-5.73%|23|2022-10-28|15/09/2022|0.04||485100000||2022-08-30|15/06/2022|0.05||470700000|
2023-02-04 09:18:36|07843|100632|SS 600467|3.77B|3770000000|2.590|26,570,236|-3.36%|27|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:18:39|07844|100610|SS 600426|75.17B|75170000000|35.38|11,335,904|17.11%|26|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||0.5593||5990000000
2023-02-04 09:18:42|07845|951031|SS 603021||||||24|2022-10-27|15/09/2022|-0.15||225900000||2022-08-25|15/06/2022|-0.18||155800000|
2023-02-04 09:18:45|07846|100521|SS 600308|5.77B|5770000000|5.33|4,813,844|-4.65%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 09:18:48|07847|1024776|SS 603536|1.71B|1710000000|7.01|5,210,200|-2.74%|23|2022-10-26|15/09/2022|-0.08||436500000||2022-08-24|15/06/2022|-0.11||374600000|
2023-02-04 09:18:51|07848|100293|SS 600022|16.58B|16580000000|1.550|51,808,726|-8.28%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:18:55|07849|100728|SS 600586|17.35B|17350000000|12.110|55,139,209|45.2%|26|2023-05-01|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 09:18:58|07850|994525|SS 601966|31.97B|31970000000|22.34|12,966,832|-26.78%|25|2023-04-29|15/12/2022||0.0818||4850000000|2023-04-28|15/03/2023||||
2023-02-04 09:19:01|07851|100842|SS 600727|3.7B|3700000000|7.03|4,744,882|-25.13%|24|2022-10-26|15/09/2022|-0.14||1230000000||2022-08-17|15/06/2022|0.11||1470000000|
2023-02-04 09:19:04|07852|100895|SS 600789|6.08B|6080000000|6.84|28,262,601|3.32%|24|2022-10-28|15/09/2022|0.03||1380000000||2022-08-25|15/06/2022|0.02||1350000000|
2023-02-04 09:19:08|07853|100447|SS 600219|42.38B|42380000000|3.620|59,115,996|-15.62%|27|2023-05-01|15/03/2023||0.07|||2023-04-29|15/12/2022||0.08||
2023-02-04 09:19:10|07854|100686|SS 600529|19.27B|19270000000|29.13|7,714,828|-15.74%|26|2023-04-25|15/03/2023||0.28||1218000000|2023-04-25|15/12/2022||0.31||1144000000
2023-02-04 09:19:14|07855|1056001|SS 601019|13.52B|13520000000|6.50|5,349,137|9.98%|25|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:19:19|07856|953914|SS 603026|20.78B|20780000000|103.88|1,999,602|-36.3%|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:19:22|07857|994534|SS 603029|3.39B|3390000000|27.75|16,253,653|160.28%|23|2022-10-30|15/09/2022|0.06||132800000||2022-08-18|15/06/2022|0.01||57540000|
2023-02-04 09:19:29|07858|100884|SS 600777|16.39B|16390000000|2.410|119,661,883|10.05%|24|2022-10-28|15/09/2022|0.15||2480000000||2022-08-12|15/06/2022|0.16||2590000000|
2023-02-04 09:19:33|07859|101034|SS 601028|10.81B|10810000000|13.96|23,931,272|-23.51%|26|2023-04-28|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-04 09:19:36|07860|100941|SS 600843|3.74B|3740000000|5.28|2,846,110|-16.46%|24|2022-10-28|15/09/2022|0.04||824100000||2022-08-30|15/06/2022|0.03||770400000|
2023-02-04 09:19:39|07861|101184|SS 900924|260.33M|260330000|0.370|316,479|-6.09%|16|2021-04-30|15/12/2020|||||2021-04-30|15/03/2021||||
2023-02-04 09:19:42|07862|100812|SS 600692|2.18B|2180000000|6.24|6,616,940|0.81%|24|2022-10-27|15/09/2022|-0.03||141500000||2022-08-25|15/06/2022|-0.01||134600000|
2023-02-04 09:19:45|07863|1057306|SS 603329|2.69B|2690000000|17.03|3,513,319|17.85%|23|2022-10-27|15/09/2022|-0.25||620800000||2022-08-23|15/06/2022|0.76||1170000000|
2023-02-04 09:19:49|07864|1073388|SS 603214|2.88B|2880000000|20.59|5,015,333|-10.9%|25|2023-04-27|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-04 09:19:52|07865|100774|SS 600643|9.38B|9380000000|5.81|7,375,343|-10.06%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:19:55|07866|996093|SS 603881||||||25|2023-05-01|15/03/2023||0.18|||2023-03-11|15/12/2022||0.11||381000000
2023-02-04 09:19:58|07867|100927|SS 600827|20.98B|20980000000|11.75|10,066,795|-0.42%|27|2023-04-29|15/12/2022||0.51|||2023-04-28|15/03/2023||||
2023-02-04 09:20:02|07868|101183|SS 900923|1.29B|1290000000|0.720|225,961|-15.19%|25|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:20:06|07869|1010848|SS 603197|10.25B|10250000000|49.68|3,679,455|-10.89%|25|2023-04-27|15/12/2022||0.34||3898000000|2023-04-27|15/03/2023||||
2023-02-04 09:20:09|07870|100943|SS 600845|105.15B|105150000000|50.12|4,939,075|20.7%|26|2023-04-26|15/03/2023|||||2023-04-05|15/12/2022||0.3||4650000000
2023-02-04 09:20:13|07871|101185|SS 900926|6.63B|6630000000|3.186|1,025,931|-9.76%|25|2023-04-26|15/03/2023|||||2023-04-05|15/12/2022||0.3||4650000000
2023-02-04 09:20:17|07872|954956|SS 601968|7.59B|7590000000|6.76|6,441,231|-25.3%|25|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||0.08||
2023-02-04 09:20:20|07873|942822|SS 603009|2.44B|2440000000|6.84|3,360,984|5.56%|23|2022-10-28|15/09/2022|0.03||437800000||2022-08-24|15/06/2022|0.01||353200000|
2023-02-04 09:20:26|07874|996068|SS 603037|1.84B|1840000000|17.91|673,070|2.11%|25|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:20:30|07875|994614|SS 603887|3.37B|3370000000|7.56|8,228,240|-8.47%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:20:33|07876|100763|SS 600621|13.11B|13110000000|12.31|15,043,913|0.9%|24|2022-10-28|15/09/2022|0.05||621800000||2022-08-29|15/06/2022|0.11||643400000|
2023-02-04 09:20:36|07877|101171|SS 900908|773.63M|773630000|0.678|689,449|2.42%|26|2023-05-03|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 09:20:46|07878|994528|SS 603012|3.78B|3780000000|5.82|6,835,882|0.87%|24|2022-10-27|15/09/2022|0.15||703800000||2022-08-25|15/06/2022|0.11||569700000|
2023-02-04 09:20:49|07879|100403|SS 600170|23.46B|23460000000|2.63|40,080,931|-20.06%|27|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||0.18||
2023-02-04 09:20:53|07880|1031225|SS 603730|16.82B|16820000000|17.99|2,215,405|23.41%|25|2023-04-29|15/12/2022||1.04||4209000000|2023-04-28|15/03/2023||||
2023-02-04 09:20:58|07881|100661|SS 600508|10.64B|10640000000|14.74|10,763,391|54.67%|26|2023-04-28|15/03/2023|||||2023-03-24|15/12/2022||0.54||
2023-02-04 09:21:00|07882|100767|SS 600635|9.18B|9180000000|3.12|10,681,040|-12.36%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:21:04|07883|100937|SS 600841|10.75B|10750000000|6.59|3,993,198|-37.59%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:21:07|07884|101180|SS 900920|664.04M|664040000|0.409|281,395|-27.87%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:21:10|07885|100760|SS 600630|2.42B|2420000000|5.72|10,610,161|9.58%|24|2022-10-27|15/09/2022|-0.1||791300000||2022-08-29|15/06/2022|-0.01||644600000|
2023-02-04 09:21:13|07886|101087|SS 601519|15.09B|15090000000|7.45|37,893,535|10.53%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:21:17|07887|101112|SS 601727|24.91B|24910000000|4.12|21,716,204|-3.74%|27|2023-04-28|15/03/2023||0.04|||2023-03-30|15/12/2022||0.21||
2023-02-04 09:21:20|07888|100292|SS 600021|29.41B|29410000000|10.44|40,067,298|-14.22%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:21:23|07889|1024783|SS 603200|4.46B|4460000000|25.90|5,625,901|81.43%|25|2023-04-21|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-04 09:21:29|07890|1006194|SS 601200|10.29B|10290000000|9.19|4,486,962|-20.84%|25|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:21:32|07891|100752|SS 600615|1.81B|1810000000|9.63|1,991,479|22.99%|23|2022-10-28|15/09/2022|-0.02||32650000||2022-08-29|15/06/2022|||35290000|
2023-02-04 09:21:35|07892|1054846|SS 603466|9.07B|9070000000|15.40|21,611,695|-25.42%|25|2023-04-21|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:21:44|07893|994519|SS 601595|4.55B|4550000000|10.19|3,851,247|-6.08%|26|2023-04-27|15/12/2022||0.05|||2023-04-26|15/03/2023||||
2023-02-04 09:21:48|07894|994611|SS 603868|29.59B|29590000000|68.52|910,296|54.64%|27|2023-04-28|15/12/2022||0.65|||2023-04-27|15/03/2023||||
2023-02-04 09:21:50|07895|100430|SS 600196|57.65B|57650000000|34.17|41,345,791|-19.66%|27|2023-04-26|15/03/2023||0.485||10810000000|2023-03-28|15/12/2022||0.58||12560000000
2023-02-04 09:21:54|07896|100766|SS 600624|4.14B|4140000000|6.11|15,612,930|0%|23|2022-10-28|15/09/2022|||201500000||2022-08-26|15/06/2022|-0||155800000|
2023-02-04 09:21:57|07897|953927|SS 603918|3.24B|3240000000|8.92|20,332,573|2.29%|24|2022-10-27|15/09/2022|0.02||186800000||2022-08-29|15/06/2022|0.02||182600000|
2023-02-04 09:22:00|07898|1162040|SS 603682|2.52B|2520000000|5.61|4,349,384|-1.41%|15|2022-10-28|15/09/2022|0.05||177800000||2022-08-25|15/06/2022|0.07||259300000|
2023-02-04 09:22:03|07899|102096|SS 600695|357.01M|357010000|0.51|17,605,342|-88.44%|21|2022-04-29|15/03/2022|||15900000||2022-04-25|15/12/2021|0.01||45840000|
2023-02-04 09:22:06|07900|102098|SS 900919|36.66M|36660000|0.028|4,603,444|-82.82%|5|2018-04-28|15/03/2018|-0.03||10780000||2018-04-03|15/12/2017|0.01||16640000|
2023-02-04 09:22:09|07901|101094|SS 601616|3.08B|3080000000|3.64|8,464,123|7.69%|26|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:22:13|07902|100947|SS 600851|7.56B|7560000000|6.26|7,138,592|-17.52%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:22:17|07903|101174|SS 900917|411.61M|411610000|0.343|1,271,907|0.29%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:22:22|07904|100756|SS 600619|6.37B|6370000000|5.96|5,802,750|-12.74%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:22:35|07905|101175|SS 900910|498.49M|498490000|0.467|120,307|-7.34%|23|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:22:38|07906|953924|SS 603718|7.23B|7230000000|11.23|5,809,341|-18.98%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:22:42|07907|100688|SS 600532||||||24|2022-10-28|15/09/2022|-0.02||967200000||2022-08-26|15/06/2022|-0.02||19840000|
2023-02-04 09:22:45|07908|100765|SS 600623|14.73B|14730000000|6.93|8,050,523|-17.11%|26|2023-05-01|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-04 09:22:48|07909|101172|SS 900909|1.27B|1270000000|0.600|209,871|-15.13%|26|2023-05-01|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-04 09:22:52|07910|994546|SS 603131|3.78B|3780000000|12.07|2,215,552|-45.51%|25|2023-04-26|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:22:55|07911|1162072|SS 603192|2.95B|2950000000|22.10|2,048,583|-26.93%|15|2022-10-27|15/09/2022|0.15||737400000||2022-08-19|15/06/2022|0.25||807200000|
2023-02-04 09:22:58|07912|101196|SS 900939|104.73M|104730000|0.581|104,610|-8.93%|5|2018-04-28|15/03/2018|||3350000||2018-03-31|15/12/2017|0.01||3620000|
2023-02-04 09:23:01|07913|100744|SS 600605|2.21B|2210000000|10.76|8,117,795|24.97%|23|2022-10-28|15/09/2022|0.03||23380000||2022-08-26|15/06/2022|0.04||24530000|
2023-02-04 09:23:05|07914|100862|SS 600748|6.53B|6530000000|3.54|16,731,953|-6.35%|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:23:09|07915|100282|SS 600009|151.8B|151800000000|60.77|18,912,182|20.36%|27|2023-05-01|15/03/2023||-0.0138||1380000000|2023-03-25|15/12/2022||-0.2024||1420000000
2023-02-04 09:23:12|07916|100518|SS 600315|21.51B|21510000000|31.57|7,999,990|-21.99%|27|2023-04-28|15/03/2023||0.33|||2023-03-15|15/12/2022||0.4011||1990000000
2023-02-04 09:23:15|07917|100804|SS 600676|4.17B|4170000000|4.05|5,954,235|-2.17%|23|2022-10-28|15/09/2022|-0.06||1820000000||2022-08-29|15/06/2022|-0.15||782900000|
2023-02-04 09:23:18|07918|100866|SS 600754|60.79B|60790000000|57.05|7,024,707|1.44%|27|2023-05-01|15/03/2023||0.03|||2023-03-31|15/12/2022||0.0667||3220000000
2023-02-04 09:23:21|07919|101754|SS 900934|2.22B|2220000000|2.077|234,623|4.53%|27|2023-05-01|15/03/2023||-0.0089|||2023-03-31|15/12/2022||0.0055||450820000
2023-02-04 09:23:25|07920|100779|SS 600650||||||26|2023-05-03|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-04 09:23:28|07921|101762|SS 900914|391.64M|391640000|0.710|351,991|15.26%|25|2023-05-03|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-04 09:23:31|07922|100753|SS 600616|5.14B|5140000000|7.69|14,356,876|24.03%|26|2023-05-01|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-04 09:23:34|07923|101188|SS 900929||||||17|2021-04-30|15/03/2021|||||2021-03-31|15/12/2020||||
2023-02-04 09:23:37|07924|100770|SS 600639|13.1B|13100000000|11.67|6,066,535|-0.09%|26|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:23:41|07925|101176|SS 900911|1.05B|1050000000|0.933|340,508|4.36%|25|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:23:44|07926|100936|SS 600838|2.78B|2780000000|6.94|11,854,256|12.85%|23|2022-10-28|15/09/2022|0.02||13880000||2022-08-26|15/06/2022|0.02||10860000|
2023-02-04 09:23:47|07927|100490|SS 600272|2.37B|2370000000|9.79|9,810,157|1.98%|23|2022-10-27|15/09/2022|0.02||159700000||2022-08-26|15/06/2022|0.08||357800000|
2023-02-04 09:23:49|07928|101757|SS 900943|140.7M|140700000|0.580|1,173,776|22.11%|5|2018-04-28|15/03/2018|0.03||246100000||2018-03-30|15/12/2017|0.08||245700000|
2023-02-04 09:23:55|07929|100346|SS 600097|2.53B|2530000000|10.50|3,645,678|0.86%|26|2023-04-24|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-04 09:23:59|07930|997893|SS 603960|5.56B|5560000000|21.80|2,896,062|-21.04%|25|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:24:02|07931|994625|SS 603987|6.77B|6770000000|15.44|5,105,991|-22.76%|25|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-04 09:24:06|07932|1031322|SS 603232|4.17B|4170000000|18.33|16,550,877|20.04%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:24:09|07933|994581|SS 603633|4.65B|4650000000|14.35|4,544,428|-6.51%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:24:12|07934|994595|SS 603777|6.55B|6550000000|19.71|9,736,556|35.56%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 09:24:15|07935|102965|SS 603006|2.61B|2610000000|10.27|1,464,804|5.88%|24|2022-10-27|15/09/2022|0.23||353200000||2022-08-26|15/06/2022|0.08||238800000|
2023-02-04 09:24:19|07936|100946|SS 600848|31B|31000000000|12.28|3,359,324|-15.02%|26|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-04 09:24:22|07937|101187|SS 900928|2.33B|2330000000|0.921|76,940|-17.55%|10|2022-04-27|15/03/2022|0.12||||2022-04-12|15/12/2021||||
2023-02-04 09:24:25|07938|101206|SS 900957|204.86M|204860000|0.588|227,884|-4.7%|5|2018-04-26|15/03/2018|0.02||31310000||2018-04-10|15/12/2017|0.03||22310000|
2023-02-04 09:24:28|07939|948392|SS 603729|1.33B|1330000000|14.22|1,076,690|13.04%|24|2022-10-27|15/09/2022|-0.23||81230000||2022-08-25|15/06/2022|-0.21||89840000|
2023-02-04 09:24:31|07940|100790|SS 600663|41.39B|41390000000|10.29|9,781,659|-2.37%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:24:34|07941|101190|SS 900932|3.27B|3270000000|0.818|1,388,547|-10.8%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:24:37|07942|945172|SS 603899|52.18B|52180000000|56.30|3,029,826|2.77%|26|2023-04-28|15/03/2023||0.47||5500000000|2023-03-31|15/12/2022||0.425||6700000000
2023-02-04 09:24:40|07943|100309|SS 600073|7.65B|7650000000|8.17|16,620,410|9.96%|26|2023-05-03|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:24:43|07944|100922|SS 600822|4.09B|4090000000|8.23|2,698,899|-0.84%|23|2022-10-28|15/09/2022|0.09||1900000000||2022-08-30|15/06/2022|-0.06||287900000|
2023-02-04 09:24:46|07945|101186|SS 900927|221.2M|221200000|0.446|385,854|-10.8%|5|2018-04-28|15/03/2018|0.03||1810000000||2018-04-17|15/12/2017|0.03||1420000000|
2023-02-04 09:24:48|07946|100935|SS 600835|12.27B|12270000000|12.02|3,167,694|-16.24%|26|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-04 09:24:52|07947|101763|SS 900925|1.09B|1090000000|1.075|148,877|-16.28%|26|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-04 09:24:55|07948|100964|SS 600882|17.69B|17690000000|34.23|8,657,145|-17.42%|26|2023-04-28|15/03/2023||0.16||1514000000|2023-03-23|15/12/2022||0.1792||1700000000
2023-02-04 09:24:58|07949|1010634|SS 603728|18.01B|18010000000|43.24|7,479,119|111.34%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:25:01|07950|100762|SS 600638|3.91B|3910000000|5.80|6,491,767|8.21%|23|2022-10-28|15/09/2022|0.02||1100000000||2022-08-29|15/06/2022|0.08||213300000|
2023-02-04 09:25:05|07951|100759|SS 600628|4.57B|4570000000|7.08|4,016,327|-1.39%|26|2023-04-28|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 09:25:08|07952|100933|SS 600833|2.6B|2600000000|11.66|15,945,483|26.74%|23|2022-10-28|15/09/2022|0.19||831500000||2022-08-29|15/06/2022|0.12||556200000|
2023-02-04 09:25:10|07953|100769|SS 600637|22.63B|22630000000|6.76|13,438,167|-18.94%|27|2023-05-01|15/03/2023||0.1033||3110000000|2023-04-29|15/12/2022||0.04||2100000000
2023-02-04 09:25:13|07954|101092|SS 601607|45.13B|45130000000|18.95|21,051,268|0.37%|27|2023-04-28|15/03/2023||0.505||61740000000|2023-03-31|15/12/2022||0.1267||58580000000
2023-02-04 09:25:16|07955|100807|SS 600679|4.53B|4530000000|8.83|1,264,606|-17.55%|23|2022-10-27|15/09/2022|0.02||336400000||2022-08-23|15/06/2022|0.06||352700000|
2023-02-04 09:25:19|07956|101173|SS 900916|198.9M|198900000|0.388|254,965|-3.48%|5|2018-04-21|15/03/2018|0.01||164200000||2018-02-03|15/12/2017|0.03||341600000|
2023-02-04 09:25:23|07957|100501|SS 600284||||||25|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:25:25|07958|1054849|SS 603659|76.77B|76770000000|55.29|9,091,392|-22.29%|26|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||0.6301||5210000000
2023-02-04 09:25:34|07959|100786|SS 600662|13.63B|13630000000|5.96|9,185,367|-12.74%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 09:25:37|07960|996083|SS 603579|2.91B|2910000000|21.29|1,956,890|-28.8%|25|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-04 09:25:48|07961|953915|SS 603108|6.69B|6690000000|11.60|9,127,813|2.47%|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:25:51|07962|100802|SS 600689|1.81B|1810000000|8.99|3,620,010|27.88%|23|2022-10-30|15/09/2022|0.01||336200000||2022-08-30|15/06/2022|-0||262000000|
2023-02-04 09:25:54|07963|101182|SS 900922|106.73M|106730000|0.531|258,508|14.69%|5|2018-04-28|15/03/2018|0.01||350800000||2018-03-31|15/12/2017|-0.07||384300000|
2023-02-04 09:25:57|07964|100758|SS 600626||||||25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:26:00|07965|100750|SS 600613|4.51B|4510000000|8.43|34,794,576|48.94%|24|2022-10-28|15/09/2022|0.04||510600000||2022-08-30|15/06/2022|0.02||614000000|
2023-02-04 09:26:03|07966|101169|SS 900904|380.26M|380260000|0.713|1,363,054|22.3%|17|2021-04-30|15/12/2020|||||2021-04-30|15/03/2021||||
2023-02-04 09:26:06|07967|100934|SS 600834|4.01B|4010000000|8.41|2,322,393|-6.76%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:26:09|07968|942803|SS 600604||||||24|2022-10-28|15/09/2022|-0||279200000||2022-08-26|15/06/2022|-0.04||205300000|
2023-02-04 09:26:12|07969|942837|SS 900902|518.91M|518910000|0.277|800,711|-1.07%|21|2022-04-28|15/03/2022|||||2022-03-29|15/12/2021||||
2023-02-04 09:26:17|07970|100923|SS 600823|8.9B|8900000000|2.38|23,336,494|-27.22%|27|2023-04-28|15/03/2023||0.01||1540000000|2023-03-31|15/12/2022||0.06||6840000000
2023-02-04 09:26:20|07971|1052667|SS 603648|3.33B|3330000000|9.26|6,028,045|4.87%|23|2022-10-27|15/09/2022|0.13||466500000||2022-08-23|15/06/2022|0.05||354200000|
2023-02-04 09:26:24|07972|1056005|SS 603365|3.7B|3700000000|13.97|917,620|-15.84%|25|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:26:31|07973|100605|SS 600420|11.77B|11770000000|10.04|13,200,397|13.57%|26|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:26:34|07974|1117911|SS 603121|2.63B|2630000000|7.82|3,689,605|-2.44%|19|2022-10-27|15/09/2022|0.03||236000000||2022-08-19|15/06/2022|-0.01||176800000|
2023-02-04 09:26:38|07975|100778|SS 600649|10.19B|10190000000|4.03|16,607,107|-2.18%|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:26:49|07976|1054850|SS 603683|1.95B|1950000000|9.06|2,598,254|-7.08%|23|2022-10-27|15/09/2022|0.05||396800000||2022-08-29|15/06/2022|-0.01||334400000|
2023-02-04 09:26:52|07977|1054847|SS 603499|2.02B|2020000000|10.19|2,606,511|26.58%|23|2022-10-27|15/09/2022|0.01||175600000||2022-08-25|15/06/2022|-0||139300000|
2023-02-04 09:26:55|07978|100757|SS 600620|7.79B|7790000000|11.36|3,098,072|24.56%|24|2022-10-27|15/09/2022|||3240000||2022-08-25|15/06/2022|-0.01||1420000|
2023-02-04 09:26:58|07979|996181|SS 603330|5.11B|5110000000|15.52|11,525,496|31.21%|25|2023-04-25|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-04 09:27:01|07980|1062259|SS 603895|3.07B|3070000000|28.39|1,573,590|0.04%|23|2022-10-27|15/09/2022|-0.02||147800000||2022-08-29|15/06/2022|-0.01||159000000|
2023-02-04 09:27:04|07981|100776|SS 600647|1.93B|1930000000|13.81|5,267,034|13.85%|23|2022-10-28|15/09/2022|-0.01||1400000||2022-07-30|15/06/2022|-0||15260000|
2023-02-04 09:27:07|07982|100944|SS 600846|5.54B|5540000000|8.85|9,374,344|14.94%|24|2022-10-28|15/09/2022|0.17||985100000||2022-08-26|15/06/2022|0.04||438700000|
2023-02-04 09:27:14|07983|994535|SS 603030|1.54B|1540000000|2.72|13,931,380|-22.51%|26|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:27:17|07984|100920|SS 600820||||||27|2023-05-01|15/03/2023||||75516000000|2023-04-26|15/12/2022||0.39||62226000000
2023-02-04 09:27:20|07985|1024784|SS 603226|1.91B|1910000000|5.41|1,801,377|3.88%|23|2022-10-28|15/09/2022|0.01||151500000||2022-08-25|15/06/2022|||103600000|
2023-02-04 09:27:22|07986|100777|SS 600648|13.78B|13780000000|12.17|4,115,621|-5.14%|24|2022-10-27|15/09/2022|0.1||1830000000||2022-08-16|15/06/2022|-0.1||1030000000|
2023-02-04 09:27:25|07987|101177|SS 900912|1.03B|1030000000|0.906|173,803|1.12%|20|2022-04-27|15/03/2022|||||2021-10-27|15/09/2021||||
2023-02-04 09:27:28|07988|100772|SS 600641|18.2B|18200000000|19.55|22,154,056|-21.71%|26|2023-04-29|15/12/2022||0.26|||2023-04-28|15/03/2023||||
2023-02-04 09:27:31|07989|996070|SS 603039|15.94B|15940000000|63.51|783,363|-11%|25|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 09:27:35|07990|994549|SS 603189|4.51B|4510000000|16.87|8,437,777|-5.38%|26|2023-04-25|15/12/2022|||||2023-04-24|15/03/2023||||
2023-02-04 09:27:38|07991|100785|SS 600661|2.95B|2950000000|11.37|16,612,014|30.09%|24|2022-10-28|15/09/2022|0.44||198900000||2022-08-30|15/06/2022|-0.04||147200000|
2023-02-04 09:27:41|07992|100925|SS 600825|4.16B|4160000000|3.99|7,183,593|-2.44%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:27:44|07993|100845|SS 600732|47.96B|47960000000|36.65|25,261,456|98.75%|25|2023-05-01|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 09:27:48|07994|953912|SS 603022|1.94B|1940000000|9.77|2,100,551|-16.21%|23|2022-10-27|15/09/2022|0.09||231300000||2022-08-25|15/06/2022|0.02||142500000|
2023-02-04 09:27:51|07995|994547|SS 603159|1.97B|1970000000|14.15|712,655|-5.22%|24|2022-10-26|15/09/2022|0.07||189600000||2022-08-25|15/06/2022|0.01||116300000|
2023-02-04 09:27:54|07996|100924|SS 600824|3.77B|3770000000|3.59|9,952,406|-2.71%|24|2022-10-26|15/09/2022|-0.01||185200000||2022-08-29|15/06/2022|-0.03||152700000|
2023-02-04 09:27:57|07997|1162070|SS 603681|4.52B|4520000000|24.91|1,489,988|-24.19%|17|2023-05-02|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:28:00|07998|100783|SS 600655|30.69B|30690000000|7.86|10,075,021|-14.84%|27|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||0.59||51063000000
2023-02-04 09:28:03|07999|100985|SS 600895|19.68B|19680000000|12.67|7,710,957|-7.38%|27|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:28:05|08000|100531|SS 600320|17.44B|17440000000|3.32|10,836,641|-5.95%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:28:09|08001|101199|SS 900947|1.33B|1330000000|0.251|710,076|-6.69%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:28:12|08002|100441|SS 600210|8.39B|8390000000|5.52|11,253,996|-19.18%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 09:28:15|08003|101085|SS 601515|8.24B|8240000000|4.50|18,391,535|-20%|26|2023-04-28|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-04 09:28:19|08004|100696|SS 600546|31.28B|31280000000|15.81|35,520,028|73.36%|26|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||1.02||
2023-02-04 09:28:21|08005|100854|SS 600740|14.63B|14630000000|5.71|22,363,371|9.81%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.15||
2023-02-04 09:28:25|08006|100754|SS 600617|5.87B|5870000000|4.27|11,738,607|10.05%|24|2022-10-26|15/09/2022|-0.08||3060000000||2022-08-29|15/06/2022|-0.06||3250000000|
2023-02-04 09:28:28|08007|101178|SS 900913|541.55M|541550000|0.393|524,638|23.2%|17|2021-04-28|15/12/2020|-0.28||||2021-04-28|15/03/2021||||
2023-02-04 09:28:32|08008|100498|SS 600281|2.45B|2450000000|4.78|3,466,971|-8.43%|23|2022-10-27|15/09/2022|-0.01||134400000||2022-08-24|15/06/2022|-0||85380000|
2023-02-04 09:28:36|08009|100372|SS 600123|16.15B|16150000000|14.15|16,558,469|49.58%|27|2023-04-25|15/03/2023|||||2023-04-25|15/12/2022||0.87||
2023-02-04 09:28:39|08010|101108|SS 601699|60.7B|60700000000|20.56|26,365,609|70.06%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||1.04||
2023-02-04 09:28:42|08011|100890|SS 600809|350.49B|350490000000|286.58|5,279,895|4.15%|27|2023-04-28|15/03/2023||3.8||12636000000|2023-04-28|15/12/2022||0.3041||3260000000
2023-02-04 09:28:45|08012|100912|SS 600810|8.4B|8400000000|8.04|4,949,400|-28.79%|26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:28:51|08013|100773|SS 600642|26.64B|26640000000|5.43|10,935,037|-15.94%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||0.11||
2023-02-04 09:28:57|08014|100587|SS 600392|29.36B|29360000000|16.67|30,117,036|2.08%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:29:00|08015|100418|SS 600183|38.57B|38570000000|16.60|8,562,626|-15.09%|27|2023-04-27|15/03/2023||0.19||4880000000|2023-03-29|15/12/2022||0.186||4810000000
2023-02-04 09:29:04|08016|100747|SS 600609|5.8B|5800000000|4.43|5,901,027|-13.81%|23|2022-10-28|15/09/2022|0.05||1830000000||2022-08-30|15/06/2022|0.03||1310000000|
2023-02-04 09:29:08|08017|100590|SS 600396|3.95B|3950000000|2.680|18,588,120|-10.07%|26|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-04 09:29:11|08018|994610|SS 603866|23.03B|23030000000|17.13|9,411,575|-7.87%|25|2023-04-26|15/03/2023||0.10||1568000000|2023-03-23|15/12/2022||0.11||1770000000
2023-02-04 09:29:14|08019|951038|SS 603808|3.77B|3770000000|10.34|3,214,113|-16.28%|26|2023-04-28|15/12/2022||0.18|||2023-04-28|15/03/2023||||
2023-02-04 09:29:21|08020|100698|SS 600548|13.59B|13590000000|8.92|2,753,239|-8.42%|27|2023-04-26|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:29:24|08021|101052|SS 601139|20.45B|20450000000|7.11|13,450,360|-7.9%|27|2023-04-28|15/12/2022||0.0654||8580000000|2023-04-27|15/03/2023||||
2023-02-04 09:29:27|08022|945935|SS 603118|7.1B|7100000000|9.03|7,200,133|8.01%|26|2023-04-26|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:29:31|08023|994548|SS 603160|24.27B|24270000000|54.13|3,201,607|-38.91%|27|2023-04-27|15/03/2023||0.1272||721030000|2023-04-27|15/12/2022||-0.0546||751590000
2023-02-04 09:29:33|08024|100396|SS 600162|6.28B|6280000000|1.990|20,913,993|-3.86%|24|2022-10-27|15/09/2022|0.03||1260000000||2022-08-25|15/06/2022|-0||486100000|
2023-02-04 09:29:37|08025|1031218|SS 603063|13.82B|13820000000|31.69|7,541,603|-23.51%|25|2023-04-26|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-04 09:29:40|08026|100630|SS 600446|12.59B|12590000000|13.39|25,327,768|-7.46%|26|2023-05-01|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 09:29:44|08027|996075|SS 603228|19.16B|19160000000|22.95|3,146,178|-32.12%|25|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:29:47|08028|997535|SS 603991|2.93B|2930000000|39.59|283,484|3.1%|23|2022-10-27|15/09/2022|-0.05||31970000||2022-08-26|15/06/2022|-0.05||19590000|
2023-02-04 09:29:50|08029|1031229|SS 603978|3.37B|3370000000|20.65|1,335,799|-10.99%|23|2022-10-26|15/09/2022|0.01||366000000||2022-08-29|15/06/2022|-0.07||356000000|
2023-02-04 09:29:54|08030|1008681|SS 603050|3.27B|3270000000|20.63|5,240,146|32.41%|23|2022-10-27|15/09/2022|0.2||491700000||2022-08-17|15/06/2022|0.4||669200000|
2023-02-04 09:29:57|08031|100729|SS 600587|10.81B|10810000000|26.15|8,949,383|20.56%|27|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:30:00|08032|100637|SS 600481|23.2B|23200000000|12.51|17,569,236|27.78%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:30:06|08033|951034|SS 603318||||||24|2022-10-28|15/09/2022|0.02||1150000000||2022-08-29|15/06/2022|0.05||1070000000|
2023-02-04 09:30:09|08034|100940|SS 600839|13.16B|13160000000|2.860|33,387,134|-6.54%|27|2023-04-26|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-04 09:30:15|08035|100797|SS 600674|55.71B|55710000000|12.45|10,295,672|12.16%|27|2023-04-21|15/12/2022||0.16||212760000|2023-04-20|15/03/2023||||
2023-02-04 09:30:19|08036|101065|SS 601208|12.28B|12280000000|13.58|11,419,951|-14.21%|26|2023-05-01|15/03/2023|||||2023-03-30|15/12/2022||0.1422||1450000000
2023-02-04 09:30:22|08037|101046|SS 601107|5.02B|5020000000|3.86|3,786,677|-13.84%|27|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:30:25|08038|1162078|SS 603327|8.18B|8180000000|16.68|4,816,722|48.01%|17|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:30:29|08039|100806|SS 600678|2.11B|2110000000|6.05|7,734,502|4.67%|23|2022-10-28|15/09/2022|-0.03||77200000||2022-08-30|15/06/2022|0.03||100400000|
2023-02-04 09:30:33|08040|101156|SS 603077|27.92B|27920000000|3.210|83,635,404|-8.55%|26|2023-05-01|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-04 09:30:36|08041|1024789|SS 603679|2.18B|2180000000|13.40|1,784,606|3.96%|23|2022-10-27|15/09/2022|||98970000||2022-08-18|15/06/2022|-0.07||133200000|
2023-02-04 09:30:41|08042|100383|SS 600137|1.55B|1550000000|15.92|1,746,372|14.78%|24|2022-10-28|15/09/2022|0.04||81720000||2022-08-22|15/06/2022|0.02||53680000|
2023-02-04 09:30:45|08043|100642|SS 600466|3.52B|3520000000|1.15|133,464,361|-41.62%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:30:49|08044|100353|SS 600101|3.81B|3810000000|9.03|9,969,594|35.59%|24|2022-10-27|15/09/2022|0.16||646900000||2022-08-25|15/06/2022|0.09||507200000|
2023-02-04 09:30:53|08045|100306|SS 600039|58.19B|58190000000|12.23|18,593,280|14.3%|26|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.3||
2023-02-04 09:30:58|08046|101159|SS 603333|3.55B|3550000000|5.78|6,929,663|-36.13%|25|2023-04-28|15/03/2023|||||2023-04-01|15/12/2022||||
2023-02-04 09:31:01|08047|100887|SS 600779|39.19B|39190000000|80.30|8,272,387|-18.56%|26|2023-05-01|15/03/2023||0.67||1344000000|2023-04-29|15/12/2022||0.3787||1300000000
2023-02-04 09:31:04|08048|1162050|SS 603317|20.24B|20240000000|26.38|5,945,983|25.62%|17|2023-04-26|15/03/2023||0.17||767650000|2023-03-31|15/12/2022||0.16||767710000
2023-02-04 09:31:09|08049|100819|SS 600702|63.27B|63270000000|189.54|7,092,617|2.32%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||1.7||
2023-02-04 09:31:11|08050|100385|SS 600139|595.7M|595700000|0.90|35,191,331|-61.86%|24|2022-10-28|15/09/2022|-0.05||22940||2022-08-30|15/06/2022|-0.05||22940|
2023-02-04 09:31:15|08051|100667|SS 600505|3.02B|3020000000|8.29|4,496,398|-7.37%|25|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:31:19|08052|945936|SS 603969|4.34B|4340000000|5.21|13,577,112|16.04%|27|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:31:22|08053|1056015|SS 603970|5.58B|5580000000|29.08|2,720,814|19.18%|25|2023-04-28|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-04 09:31:30|08054|100624|SS 600459|12.95B|12950000000|16.97|8,138,364|-26.54%|26|2023-04-27|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 09:31:33|08055|100658|SS 600500|25.62B|25620000000|7.16|17,364,226|-5.29%|27|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:31:37|08056|100360|SS 600109|36.68B|36680000000|9.86|40,628,288|-4.83%|27|2023-04-27|15/03/2023||0.1438||1630000000|2023-04-26|15/12/2022||0.1487||1410000000
2023-02-04 09:31:40|08057|942827|SS 603126|4.52B|4520000000|7.49|13,811,909|3.74%|24|2022-10-28|15/09/2022|0.08||730700000||2022-08-25|15/06/2022|0.08||771100000|
2023-02-04 09:31:44|08058|100998|SS 600970|21.09B|21090000000|9.34|15,642,362|-8.34%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||0.2||
2023-02-04 09:31:48|08059|100544|SS 600335|13.52B|13520000000|9.27|20,810,439|25.78%|25|2023-04-26|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:31:51|08060|100629|SS 600444|2.02B|2020000000|13.82|2,589,699|-0.14%|23|2022-10-25|15/09/2022|-0.01||101600000||2022-08-18|15/06/2022|0.17||213100000|
2023-02-04 09:31:58|08061|100963|SS 600871|9.95B|9950000000|2.130|43,461,674|4.93%|27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.02||
2023-02-04 09:32:01|08062|20144|SS 600688|13.27B|13270000000|3.24|19,443,101|-16.06%|27|2023-04-26|15/03/2023||0.14|||2023-03-23|15/12/2022||0.0512||8660000000
2023-02-04 09:32:03|08063|1162082|SS 603927|18.4B|18400000000|32.52|5,709,638|14.35%|17|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:32:07|08064|1122728|SS 601598|29.65B|29650000000|3.98|29,940,446|-2.21%|26|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||0.24||49981000000
2023-02-04 09:32:10|08065|994593|SS 603737|47.19B|47190000000|126.00|1,894,125|18.53%|26|2023-04-29|15/12/2022||0.546||3560000000|2023-04-26|15/03/2023||||
2023-02-04 09:32:14|08066|1073385|SS 600929|12.31B|12310000000|8.39|16,222,256|33.17%|25|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:32:17|08067|1056014|SS 603916|7.07B|7070000000|16.84|4,159,319|-34.24%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||0.39||5881000000
2023-02-04 09:32:21|08068|101164|SS 603366|5.26B|5260000000|6.61|23,538,740|43.7%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:32:24|08069|101088|SS 601555|35.15B|35150000000|7.06|27,033,809|-9.83%|27|2023-05-01|15/03/2023||||2190000000|2023-04-15|15/12/2022||0.0715||1830000000
2023-02-04 09:32:28|08070|994524|SS 601900|7.39B|7390000000|8.48|3,239,325|8.72%|26|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:32:30|08071|100569|SS 600369|26.98B|26980000000|4.05|28,058,674|-15.27%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:32:35|08072|100508|SS 600292|4.6B|4600000000|5.88|3,406,383|-15.27%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:32:38|08073|945166|SS 601021|58.57B|58570000000|59.94|5,677,674|5.44%|27|2023-04-29|15/12/2022||-0.6267||2680000000|2023-04-28|15/03/2023||0.55||
2023-02-04 09:32:41|08074|100959|SS 600866|10.47B|10470000000|6.30|16,215,198|9%|26|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:32:44|08075|1162037|SS 603290|59.42B|59420000000|329.57|1,254,377|2.83%|16|2023-04-27|15/03/2023||1.31||814370000|2023-04-08|15/12/2022||1.29||841960000
2023-02-04 09:32:47|08076|100379|SS 600131|20.51B|20510000000|17.01|10,490,412|-13.48%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:32:50|08077|100675|SS 600517|29.34B|29340000000|5.16|11,657,123|-20.86%|27|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 09:32:52|08078|994577|SS 603585|3.44B|3440000000|19.20|786,367|3%|23|2022-10-27|15/09/2022|0.37||791300000||2022-08-18|15/06/2022|0.44||848600000|
2023-02-04 09:32:56|08079|100827|SS 600710|8.11B|8110000000|6.20|10,000,408|6.71%|25|2023-04-26|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 09:32:59|08080|100328|SS 600077|3.53B|3530000000|2.81|33,402,454|-2.77%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:33:01|08081|100930|SS 600830|2.97B|2970000000|6.56|12,781,849|33.33%|26|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:33:05|08082|1031222|SS 603612|13.24B|13240000000|28.72|9,677,196|67.46%|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:33:08|08083|100716|SS 600571|5.41B|5410000000|11.28|39,664,014|14.05%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:33:15|08084|1057310|SS 603890|4.44B|4440000000|10.33|3,434,171|-15.67%|23|2022-10-27|15/09/2022|0.17||1160000000||2022-08-08|15/06/2022|0.17||963900000|
2023-02-04 09:33:18|08085|994600|SS 603800|7.05B|7050000000|33.84|2,367,422|73.81%|24|2022-10-28|15/09/2022|0.24||746700000||2022-08-30|15/06/2022|0.16||421400000|
2023-02-04 09:33:22|08086|1024790|SS 603380|4.7B|4700000000|29.81|431,538|-15.55%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:33:25|08087|1141906|SS 688022|6.56B|6560000000|61.23|1,128,167|2.58%|21|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:33:28|08088|1141890|SS 688001|13.65B|13650000000|34.88|1,278,994|4.68%|19|2023-04-28|15/12/2022||0.11|||2023-04-27|15/03/2023||||
2023-02-04 09:33:31|08089|1052658|SS 603183|2.35B|2350000000|4.73|6,852,150|1.18%|25|2023-04-27|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-04 09:33:34|08090|1054854|SS 603922|2.93B|2930000000|23.23|979,480|23.89%|23|2022-10-25|15/09/2022|-0.02||136300000||2022-08-29|15/06/2022|-0.09||109900000|
2023-02-04 09:33:37|08091|994584|SS 603660|3.11B|3110000000|6.38|8,269,579|-1.09%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:33:41|08092|994605|SS 603828|2.07B|2070000000|3.51|5,009,523|-8.59%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:33:44|08093|1118183|SS 603332|1.88B|1880000000|11.38|1,642,254|2.39%|19|2022-10-28|15/09/2022|-0.11||341700000||2022-08-26|15/06/2022|-0.06||264000000|
2023-02-04 09:33:47|08094|994626|SS 603990|5.1B|5100000000|21.87|6,172,650|26.19%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:33:50|08095|100849|SS 600736|6.14B|6140000000|5.33|26,248,200|20.32%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:33:54|08096|1057305|SS 603283|8.09B|8090000000|43.03|7,344,761|83.5%|25|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:33:57|08097|1141892|SS 688003|6.72B|6720000000|36.79|1,074,805|-2.1%|19|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:34:00|08098|994620|SS 603928|2.39B|2390000000|11.86|1,036,766|5.61%|23|2022-10-27|15/09/2022|0.13||415800000||2022-08-25|15/06/2022|0.12||441700000|
2023-02-04 09:34:04|08099|100402|SS 600169|8.36B|8360000000|2.470|12,566,028|-3.14%|24|2022-10-28|15/09/2022|0.01||2090000000||2022-08-26|15/06/2022|0.01||2170000000|
2023-02-04 09:34:07|08100|100792|SS 600665|3.24B|3240000000|3.77|29,222,859|18.18%|24|2022-10-27|15/09/2022|0.07||823700000||2022-08-19|15/06/2022|0.04||2740000000|
2023-02-04 09:34:10|08101|101006|SS 601000|16.71B|16710000000|2.830|40,873,098|4.04%|26|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:34:13|08102|100600|SS 600409|14.43B|14430000000|7.01|15,243,412|-9.78%|27|2023-04-28|15/03/2023|||||2023-04-14|15/12/2022||||
2023-02-04 09:34:16|08103|1024794|SS 603938|10.34B|10340000000|38.30|4,125,289|68.35%|25|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:34:21|08104|998088|SS 603133||||||23|2022-10-28|15/09/2022|-0.07||31120000||2022-08-30|15/06/2022|-0.03||32180000|
2023-02-04 09:34:23|08105|100689|SS 600535|17.37B|17370000000|11.68|15,560,084|-13.99%|27|2023-04-25|15/03/2023||0.57|||2023-03-28|15/12/2022||0.93||6860000000
2023-02-04 09:34:26|08106|100343|SS 600089|82.1B|82100000000|21.11|42,250,319|13.19%|27|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:34:29|08107|100540|SS 600330|16.34B|16340000000|13.24|22,236,188|-0.45%|26|2023-04-24|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:34:33|08108|1054844|SS 603289|3.55B|3550000000|12.36|8,165,475|39.19%|23|2022-10-28|15/09/2022|0.13||345800000||2022-08-29|15/06/2022|0.12||310000000|
2023-02-04 09:34:36|08109|100733|SS 600590|5.5B|5500000000|6.46|7,062,639|-7.32%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:34:39|08110|100664|SS 600512|4.34B|4340000000|2.730|16,776,927|-13.88%|24|2022-10-28|15/09/2022|-0.12||1260000000||2022-08-26|15/06/2022|0.09||1710000000|
2023-02-04 09:34:42|08111|994617|SS 603900|2.36B|2360000000|6.91|4,152,480|-3.36%|25|2023-04-27|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:34:45|08112|951037|SS 603789|2.43B|2430000000|9.50|10,590,562|4.05%|23|2022-10-27|15/09/2022|-0.11||76220000||2022-08-26|15/06/2022|-0.05||112700000|
2023-02-04 09:34:48|08113|1008996|SS 603096|3.24B|3240000000|20.52|1,345,247|-16.31%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:34:51|08114|1162099|SS 605168|10.78B|10780000000|121.68|1,606,079|-6.53%|15|2023-04-17|15/03/2023|||||2023-04-12|15/12/2022||4.22||
2023-02-04 09:34:54|08115|100724|SS 600582|21.69B|21690000000|5.25|22,215,188|38.16%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||0.15||
2023-02-04 09:34:57|08116|100903|SS 600800|4.72B|4720000000|3.98|5,911,474|-11.16%|23|2022-10-28|15/09/2022|-0.08||1210000000||2022-08-29|15/06/2022|-0.09||1180000000|
2023-02-04 09:35:00|08117|1162034|SS 601162|27.47B|27470000000|3.08|99,489,146|-17.43%|15|2022-10-30|15/09/2022|||696400000||2022-08-30|15/06/2022|0.07||766500000|
2023-02-04 09:35:03|08118|1072213|SS 603712|26.94B|26940000000|35.10|4,956,008|-1.85%|25|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:35:06|08119|100633|SS 600468|4.75B|4750000000|4.38|8,038,399|-1.79%|24|2022-10-27|15/09/2022|0.04||618700000||2022-08-25|15/06/2022|0.03||612600000|
2023-02-04 09:35:09|08120|100968|SS 600874|4.5B|4500000000|6.33|4,062,184|-0.31%|27|2023-04-25|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 09:35:13|08121|100333|SS 600082|2.29B|2290000000|3.54|23,165,072|22.07%|23|2022-10-28|15/09/2022|-0.02||78150000||2022-08-30|15/06/2022|-0.02||108400000|
2023-02-04 09:35:16|08122|100832|SS 600717|12.07B|12070000000|4.17|14,550,832|2.71%|26|2023-04-28|15/03/2023|||||2023-03-25|15/12/2022||||
2023-02-04 09:35:19|08123|100533|SS 600322|2.52B|2520000000|2.280|41,444,013|9.09%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:35:22|08124|101195|SS 900938|634.95M|634950000|0.219|430,289|-16.09%|15|2023-05-03|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:35:27|08125|100649|SS 600488|4.83B|4830000000|4.42|8,718,702|4%|26|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:35:30|08126|100539|SS 600329|6.15B|6150000000|32.00|7,393,818|24.76%|27|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:35:34|08127|999087|SS 603717|2.62B|2620000000|9.13|7,635,470|-31.56%|23|2022-10-30|15/09/2022|0.04||296400000||2022-08-12|15/06/2022|-0||225200000|
2023-02-04 09:35:37|08128|994510|SS 601020|8.77B|8770000000|15.99|11,618,108|36.2%|24|2022-10-27|15/09/2022|0.16||299600000||2022-08-28|15/06/2022|0.09||164200000|
2023-02-04 09:35:41|08129|100442|SS 600211|11.53B|11530000000|46.58|4,634,556|12.81%|26|2023-04-28|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-04 09:35:45|08130|100547|SS 600338|22.99B|22990000000|25.30|24,604,212|-10.88%|25|2023-04-24|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:35:48|08131|100536|SS 600326|4.52B|4520000000|4.92|6,572,777|-19.61%|24|2022-10-28|15/09/2022|-0.1||810600000||2022-08-23|15/06/2022|-0.09||1280000000|
2023-02-04 09:35:51|08132|100863|SS 600749|2.64B|2640000000|11.93|7,708,118|8.45%|23|2022-10-27|15/09/2022|0.04||52680000||2022-08-29|15/06/2022|-0.02||32090000|
2023-02-04 09:35:54|08133|100881|SS 600773|15.79B|15790000000|19.25|14,558,836|-8.42%|24|2022-10-28|15/09/2022|0.04||584600000||2022-08-19|15/06/2022|0.04||579700000|
2023-02-04 09:35:57|08134|1031223|SS 603676|6.7B|6700000000|15.37|4,586,762|63.86%|23|2022-10-26|15/09/2022|0.11||399100000||2022-08-22|15/06/2022|0.15||352800000|
2023-02-04 09:36:00|08135|100701|SS 600551|5.14B|5140000000|10.67|1,844,096|40.95%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:36:03|08136|100960|SS 600867|19.74B|19740000000|9.96|13,725,898|-1.87%|27|2023-04-28|15/03/2023||0.12||688080000|2023-04-21|15/12/2022||0.095||910600000
2023-02-04 09:36:06|08137|100565|SS 600365|1.78B|1780000000|4.17|4,053,581|-16.43%|23|2022-10-28|15/09/2022|-0.05||146400000||2022-08-19|15/06/2022|-0.01||112900000|
2023-02-04 09:36:09|08138|101067|SS 601233|36.93B|36930000000|15.57|15,743,054|-24.67%|26|2023-04-28|15/03/2023|||||2023-04-22|15/12/2022||0.1822||14830000000
2023-02-04 09:36:14|08139|100720|SS 600577|9.83B|9830000000|4.740|21,080,410|-24.52%|25|2023-04-28|15/03/2023||0.1|||2023-03-07|15/12/2022||0.11||
2023-02-04 09:36:17|08140|100617|SS 600438|184.22B|184220000000|40.98|48,610,181|9.72%|26|2023-04-25|15/03/2023||1.04||28215000000|2023-04-25|15/12/2022||1.29||40740000000
2023-02-04 09:36:20|08141|100873|SS 600763|52.25B|52250000000|162.97|4,968,947|9.76%|27|2023-04-28|15/12/2022||0.325||645340000|2023-04-27|15/03/2023||0.48||679490000
2023-02-04 09:36:23|08142|102961|SS 600780|7.7B|7700000000|6.78|10,062,733|86.78%|26|2023-04-27|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 09:36:26|08143|994580|SS 603608|1.86B|1860000000|4.57|4,224,419|-22.01%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:36:29|08144|1141901|SS 688015|4.8B|4800000000|24.03|2,017,288|-28.1%|18|2023-05-02|15/03/2023|||||2023-04-08|15/12/2022||1.94||
2023-02-04 09:36:32|08145|994514|SS 601163|10.62B|10620000000|13.35|4,470,528|5.2%|26|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:36:35|08146|100702|SS 600552|10.35B|10350000000|10.97|11,398,483|13.33%|26|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 09:36:38|08147|100363|SS 600100|16.48B|16480000000|4.92|31,278,479|-11.35%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:36:42|08148|100730|SS 600600|89.29B|89290000000|104.09|4,686,217|12.88%|27|2023-04-27|15/03/2023||0.91||9770000000|2023-03-29|15/12/2022||-0.63||3510000000
2023-02-04 09:36:45|08149|1043309|SS 603721|2.23B|2230000000|17.35|11,585,508|26.55%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:36:49|08150|994579|SS 603600|3.13B|3130000000|10.58|3,310,061|-3.73%|26|2023-04-28|15/03/2023|||||2023-04-28|15/12/2022||1.37||
2023-02-04 09:36:52|08151|101059|SS 601231|36.8B|36800000000|16.89|8,277,914|22.75%|27|2023-04-28|15/03/2023||0.1831||13540000000|2023-04-04|15/12/2022||0.3921||20220000000
2023-02-04 09:36:55|08152|100514|SS 600300|5.51B|5510000000|3.40|17,474,288|-14.57%|23|2022-10-28|15/09/2022|0.03||1260000000||2022-08-26|15/06/2022|0.01||972000000|
2023-02-04 09:36:58|08153|100274|SS 600645|8.76B|8760000000|18.73|4,677,861|-14.32%|23|2022-10-28|15/09/2022|0.11||407400000||2022-08-29|15/06/2022|0.06||374600000|
2023-02-04 09:37:02|08154|100416|SS 600152|7.54B|7540000000|14.45|56,764,683|128.64%|23|2022-10-27|15/09/2022|0.01||621300000||2022-08-29|15/06/2022|0.03||716200000|
2023-02-04 09:37:05|08155|100954|SS 600859|32.05B|32050000000|28.33|27,476,344|4.35%|26|2023-05-01|15/03/2023|||||2023-04-15|15/12/2022||0.24||11137000000
2023-02-04 09:37:09|08156|100522|SS 600309|314.41B|314410000000|99.98|10,065,860|10.66%|27|2023-05-01|15/03/2023||2.09|||2023-03-21|15/12/2022||1.32||43730000000
2023-02-04 09:37:12|08157|100313|SS 600063|15.42B|15420000000|7.26|35,722,303|33.7%|26|2023-04-27|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-04 09:37:15|08158|100571|SS 600371|4.1B|4100000000|14.18|12,417,212|17.97%|24|2022-10-26|15/09/2022|0.02||49270000||2022-08-22|15/06/2022|0.02||50040000|
2023-02-04 09:37:18|08159|1031315|SS 603855|8.16B|8160000000|25.00|1,307,397|-5.77%|25|2023-04-28|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 09:37:21|08160|945937|SS 603309|6.4B|6400000000|21.70|3,945,094|54.01%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:37:25|08161|101030|SS 601010|4.94B|4940000000|2.70|7,875,364|-14.83%|26|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:37:29|08162|102957|SS 600520|2.79B|2790000000|17.80|28,597,088|110.9%|23|2022-10-27|15/09/2022|0.12||129000000||2022-08-24|15/06/2022|0.05||101200000|
2023-02-04 09:37:32|08163|1008995|SS 601168|27.24B|27240000000|11.53|30,927,468|-6.49%|25|2023-05-01|15/03/2023|||||2023-03-25|15/12/2022||0.38||
2023-02-04 09:37:35|08164|945167|SS 601069|12.14B|12140000000|13.18|7,075,475|12.65%|24|2022-10-27|15/09/2022|0.13||2370000000||2022-08-22|15/06/2022|0.02||705800000|
2023-02-04 09:37:38|08165|1141912|SS 688122|44.08B|44080000000|97.84|3,892,678|20.79%|21|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:37:41|08166|1081731|SS 603773|3.57B|3570000000|21.29|8,125,689|16.58%|23|2022-10-28|15/09/2022|-0.16||326500000||2022-08-16|15/06/2022|-0.05||389400000|
2023-02-04 09:37:48|08167|101011|SS 600983|5.78B|5780000000|7.55|1,033,758|0%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:37:52|08168|1009371|SS 603501|110.88B|110880000000|94.07|12,955,474|-50.04%|25|2023-04-28|15/03/2023||0.4742||5000000000|2023-04-08|15/12/2022||0.1201||5300000000
2023-02-04 09:37:54|08169|100859|SS 600745|74.47B|74470000000|59.78|20,900,926|-44.13%|26|2023-04-29|15/12/2022||0.665||15480000000|2023-04-28|15/03/2023||0.7467||15290000000
2023-02-04 09:37:57|08170|102952|SS 600157|35.1B|35100000000|1.590|237,807,496|-4.79%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:38:00|08171|100722|SS 600580|17.49B|17490000000|13.38|18,567,446|-10.02%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||3522000000
2023-02-04 09:38:03|08172|100406|SS 600173|3.85B|3850000000|5.51|7,019,176|-5.81%|23|2022-10-26|15/09/2022|0.14||1740000000||2022-08-09|15/06/2022|0.3||1280000000|
2023-02-04 09:38:06|08173|1162084|SS 603956|4.02B|4020000000|8.34|4,018,520|-50.85%|17|2023-05-03|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:38:09|08174|100821|SS 600704|25.09B|25090000000|4.84|38,002,767|-8.16%|26|2023-04-25|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:38:12|08175|102951|SS 600136|1.35B|1350000000|3.02|21,791,310|-52.74%|25|2023-04-27|15/12/2022|||||2023-04-21|15/03/2023||||
2023-02-04 09:38:16|08176|100381|SS 600133|4.69B|4690000000|5.90|9,501,925|13.24%|24|2022-10-28|15/09/2022|0.17||3850000000||2022-08-29|15/06/2022|0.13||3980000000|
2023-02-04 09:38:18|08177|100882|SS 600774|3.77B|3770000000|13.07|5,946,917|-13.5%|23|2022-10-28|15/09/2022|0.08||322900000||2022-08-30|15/06/2022|0.07||343600000|
2023-02-04 09:38:22|08178|100401|SS 600168|4.36B|4360000000|6.11|2,012,946|-5.71%|25|2023-04-28|15/03/2023|||||2023-03-18|15/12/2022||||
2023-02-04 09:38:25|08179|994590|SS 603716|2.08B|2080000000|10.94|12,945,488|-30.8%|25|2023-04-27|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:38:28|08180|100879|SS 600769||||||23|2022-10-27|15/09/2022|||11560000||2022-08-19|15/06/2022|0.01||12690000|
2023-02-04 09:38:31|08181|100551|SS 600345|3.49B|3490000000|17.65|1,871,630|14.98%|23|2022-10-28|15/09/2022|0.27||44370000||2022-08-30|15/06/2022|0.26||93720000|
2023-02-04 09:38:34|08182|1054851|SS 603722|3.72B|3720000000|42.50|484,905|-22.97%|25|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:38:38|08183|1076610|SS 603259|256.95B|256950000000|93.80|20,900,807|-10.5%|25|2023-05-02|15/03/2023||0.62|||2023-03-21|15/12/2022||0.8615||11060000000
2023-02-04 09:38:42|08184|100537|SS 600327|4.19B|4190000000|4.74|10,331,090|-19.52%|26|2023-05-01|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:38:46|08185|994543|SS 603090|3.36B|3360000000|34.08|873,614|78.8%|24|2022-10-28|15/09/2022|0.24||204100000||2022-08-29|15/06/2022|0.12||184500000|
2023-02-04 09:38:49|08186|100645|SS 600475|8.7B|8700000000|9.37|7,386,706|17.35%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:38:52|08187|994530|SS 603016|3.19B|3190000000|21.87|1,201,489|8.81%|25|2023-04-28|15/03/2023|||||2023-04-07|15/12/2022||||
2023-02-04 09:38:56|08188|994502|SS 600908|10.54B|10540000000|5.66|22,124,147|-3.25%|25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.32||
2023-02-04 09:38:58|08189|1116315|SS 603185|45.19B|45190000000|110.11|6,311,730|22.34%|23|2023-04-27|15/12/2022||0.21|||2023-04-26|15/03/2023||1.77||
2023-02-04 09:39:02|08190|100794|SS 600667|11.77B|11770000000|5.60|9,830,729|-23.08%|24|2022-10-28|15/09/2022|-0.25||8740000000||2022-08-26|15/06/2022|-0.04||8040000000|
2023-02-04 09:39:05|08191|994566|SS 603416|7.02B|7020000000|50.13|2,392,253|23.14%|26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||2.87||
2023-02-04 09:39:10|08192|1141913|SS 688333|16.55B|16550000000|161.51|758,231|41.5%|17|2022-10-30|15/09/2022|0.17||243700000||2022-08-29|15/06/2022|-0.08||187000000|
2023-02-04 09:39:13|08193|100987|SS 600897|5.1B|5100000000|17.14|2,719,736|2.21%|27|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:39:16|08194|102087|SS 600153|38.83B|38830000000|12.90|27,664,105|37.82%|26|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||1.98||588650000000
2023-02-04 09:39:19|08195|100709|SS 600563|39.5B|39500000000|175.21|1,868,998|-10.74%|26|2023-05-01|15/03/2023||||1079000000|2023-04-01|15/12/2022||1.45||1060000000
2023-02-04 09:39:22|08196|1031318|SS 603180|5.1B|5100000000|33.78|1,672,055|2.99%|25|2023-04-28|15/12/2022||1.49|||2023-04-27|15/03/2023||||
2023-02-04 09:39:26|08197|100867|SS 600755|17.37B|17370000000|7.89|20,624,356|13.85%|26|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:39:29|08198|100800|SS 600686|4.49B|4490000000|6.26|14,497,348|9.63%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:39:33|08199|1162093|SS 603992|6.12B|6120000000|16.06|1,550,529|-7.38%|17|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:39:36|08200|100699|SS 600549|34.85B|34850000000|24.53|16,244,219|25.79%|27|2023-04-27|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 09:39:39|08201|100316|SS 600057|24.8B|24800000000|11.02|16,546,866|37.92%|26|2023-04-29|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:39:42|08202|101032|SS 601012|355.73B|355730000000|47.01|81,683,090|-6.13%|27|2023-04-28|15/12/2022||0.4795||32410000000|2023-04-27|15/03/2023||0.58||22314000000
2023-02-04 09:39:45|08203|100825|SS 600706|2.87B|2870000000|11.26|25,604,372|21.73%|24|2022-10-27|15/09/2022|-0.06||263200000||2022-08-17|15/06/2022|-0.13||251200000|
2023-02-04 09:39:51|08204|101081|SS 601369|21.63B|21630000000|12.61|18,188,665|22.19%|26|2023-04-28|15/03/2023|||||2023-04-19|15/12/2022||0.14||
2023-02-04 09:39:53|08205|100516|SS 600302|2.08B|2080000000|6.02|17,957,090|26.47%|23|2022-10-25|15/09/2022|-0.01||143200000||2022-08-24|15/06/2022|-0.07||410300000|
2023-02-04 09:40:01|08206|100345|SS 600095|29.07B|29070000000|10.17|85,406,291|18.39%|24|2022-10-27|15/09/2022|-0.01||738700000||2022-08-26|15/06/2022|-0.01||1140000000|
2023-02-04 09:40:04|08207|1056011|SS 603711|7.74B|7740000000|18.95|2,355,195|32.42%|25|2023-05-01|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 09:40:07|08208|1162038|SS 603950|3.86B|3860000000|18.39|1,785,761|13.1%|13|2022-10-30|15/09/2022|0.05||258400000||2022-08-30|15/06/2022|0.1||212800000|
2023-02-04 09:40:10|08209|1081730|SS 603733|21.38B|21380000000|30.36|2,814,928|-13.6%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.31||1990000000
2023-02-04 09:40:14|08210|101155|SS 603008|12.23B|12230000000|31.52|4,218,820|-12.23%|27|2023-04-29|15/12/2022||0.56|||2023-04-28|15/03/2023||||
2023-02-04 09:40:17|08211|1008742|SS 603225|19.18B|19180000000|12.61|11,111,345|-4.25%|25|2023-04-28|15/03/2023|||||2023-03-30|15/12/2022||0.06||
2023-02-04 09:40:20|08212|100439|SS 600208|22.36B|22360000000|2.67|67,064,755|-9.49%|27|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:40:23|08213|994522|SS 601811|12.6B|12600000000|10.31|2,365,139|16.1%|27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 09:40:26|08214|994615|SS 603888|9.78B|9780000000|18.94|8,487,317|2.66%|24|2022-10-27|15/09/2022|0.06||444800000||2022-08-25|15/06/2022|0.16||397700000|
2023-02-04 09:40:30|08215|100358|SS 600117|3.31B|3310000000|3.17|5,590,316|-16.14%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:40:36|08216|100723|SS 600581|6.77B|6770000000|4.35|23,862,360|-22.32%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:40:39|08217|1088210|SS 603706|2.74B|2740000000|14.59|1,022,165|6.73%|21|2022-10-24|15/09/2022|0.05||||2022-08-15|15/06/2022|0.1|||
2023-02-04 09:40:43|08218|102089|SS 600251|6.87B|6870000000|8.96|5,854,429|13.99%|26|2023-04-26|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-04 09:40:50|08219|100979|SS 600888|12.33B|12330000000|9.11|17,182,312|22.94%|26|2023-04-27|15/03/2023|||||2023-04-04|15/12/2022||||
2023-02-04 09:40:53|08220|100609|SS 600425|5.6B|5600000000|4.07|17,617,427|11.81%|26|2023-05-01|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:40:56|08221|100693|SS 600540|2.7B|2700000000|4.66|5,585,958|-14.81%|24|2022-10-27|15/09/2022|-0.1||204900000||2022-08-29|15/06/2022|-0.08||195400000|
2023-02-04 09:40:59|08222|100560|SS 600359|3.35B|3350000000|8.83|14,748,907|20.46%|24|2022-10-30|15/09/2022|||192100000||2022-08-30|15/06/2022|0.03||209500000|
2023-02-04 09:41:02|08223|100662|SS 600509|7.18B|7180000000|6.28|14,548,470|27.13%|24|2022-10-27|15/09/2022|-0.17||||2022-08-29|15/06/2022|-0.2|||
2023-02-04 09:41:04|08224|100604|SS 600419|5.3B|5300000000|16.94|6,442,462|39.19%|26|2023-04-21|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:41:08|08225|102085|SS 600075|9.68B|9680000000|5.72|8,259,054|-18.52%|26|2023-05-03|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:41:11|08226|1062256|SS 603080|2.09B|2090000000|14.82|2,589,580|-5.06%|23|2022-10-27|15/09/2022|0.11||160000000||2022-08-23|15/06/2022|0.28||194200000|
2023-02-04 09:41:14|08227|994545|SS 603101|2.7B|2700000000|5.77|3,702,866|-12.18%|23|2022-10-28|15/09/2022|-0.08||378200000||2022-08-26|15/06/2022|0.03||518700000|
2023-02-04 09:41:17|08228|994564|SS 603393|9.84B|9840000000|23.43|4,897,201|2.9%|26|2023-04-28|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 09:41:20|08229|953917|SS 603227|8.89B|8890000000|9.26|12,375,420|51.06%|24|2022-10-18|15/09/2022|0.21||1150000000||2022-08-16|15/06/2022|0.2||1030000000|
2023-02-04 09:41:24|08230|100431|SS 600197|12.87B|12870000000|27.18|9,696,145|21.18%|26|2023-04-28|15/12/2022||0.19|||2023-04-28|15/03/2023||||
2023-02-04 09:41:29|08231|100886|SS 600778|1.94B|1940000000|6.22|5,911,188|42.01%|26|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||||
2023-02-04 09:41:34|08232|102962|SS 600782|12.98B|12980000000|4.17|33,946,298|-25.13%|26|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||0.06||
2023-02-04 09:41:37|08233|100507|SS 600291|972.83M|972830000|0.89|22,865,939|-81.06%|22|2022-04-29|15/12/2021|-0.01||930800||2022-04-28|15/03/2022|-0||642400|
2023-02-04 09:41:41|08234|1062258|SS 603356||||||22|2022-10-30|15/09/2022|0.1||615100000||2022-08-28|15/06/2022|-0.02||427100000|
2023-02-04 09:41:45|08235|1162053|SS 603949|3.78B|3780000000|18.45|4,043,113|-24.01%|15|2022-10-27|15/09/2022|0.04||55770000||2022-08-30|15/06/2022|0.05||78050000|
2023-02-04 09:41:48|08236|100554|SS 600351|4.67B|4670000000|6.08|28,713,158|-9.39%|26|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:41:51|08237|100811|SS 600691|7.91B|7910000000|3.340|8,140,860|-22.69%|24|2022-10-28|15/09/2022|-0.02||3940000000||2022-08-23|15/06/2022|0.06||4820000000|
2023-02-04 09:41:55|08238|1089445|SS 601869|9.89B|9890000000|35.34|3,658,111|24.52%|27|2023-04-28|15/03/2023||0.35||3620000000|2023-04-01|15/12/2022||0.4191||3560000000
2023-02-04 09:41:58|08239|100444|SS 600213|3.06B|3060000000|10.70|22,205,508|46.98%|24|2022-10-30|15/09/2022|-0.08||415700000||2022-08-30|15/06/2022|-0.1||238500000|
2023-02-04 09:42:02|08240|996086|SS 603638|13.52B|13520000000|16.19|2,254,195|-45.91%|26|2023-04-29|15/12/2022||0.15|||2023-04-21|15/03/2023||||
2023-02-04 09:42:08|08241|100876|SS 600766|3.63B|3630000000|16.21|5,779,039|261.83%|24|2022-10-28|15/09/2022|||240400000||2022-08-25|15/06/2022|||92310000|
2023-02-04 09:42:12|08242|100423|SS 600188|106.12B|106120000000|34.74|21,604,203|50.32%|27|2023-04-28|15/03/2023||1|||2023-03-25|15/12/2022||1.6||61504000000
2023-02-04 09:42:14|08243|942814|SS 600819|7.25B|7250000000|7.76|8,099,442|53.06%|24|2022-10-28|15/09/2022|||1320000000||2022-08-23|15/06/2022|-0.02||1030000000|
2023-02-04 09:42:17|08244|942838|SS 900918|408.56M|408560000|0.438|254,200|-1.57%|17|2021-04-30|15/03/2021|||||2021-04-01|15/12/2020||||
2023-02-04 09:42:20|08245|1076663|SS 603013|7.72B|7720000000|15.13|1,593,161|3.35%|23|2022-10-27|15/09/2022|0.3||2230000000||2022-08-24|15/06/2022|0.21||1820000000|
2023-02-04 09:42:23|08246|101075|SS 601388|8.06B|8060000000|3.730|25,561,773|-7.9%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:42:26|08247|102963|SS 600793|2.34B|2340000000|13.30|2,947,046|11.11%|23|2022-10-30|15/09/2022|0.08||641600000||2022-08-26|15/06/2022|0.05||580200000|
2023-02-04 09:42:29|08248|945718|SS 603939|40.98B|40980000000|56.78|5,955,490|15.06%|26|2023-04-28|15/12/2022||0.4052||5330000000|2023-04-28|15/03/2023||0.423||5300000000
2023-02-04 09:42:32|08249|1081718|SS 603666|8.62B|8620000000|42.64|3,216,642|-32.89%|25|2023-04-28|15/12/2022||1.65||1020000000|2023-04-27|15/03/2023||||
2023-02-04 09:42:38|08250|100893|SS 600785|3.88B|3880000000|17.39|3,941,370|47.37%|26|2023-04-20|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 09:42:41|08251|1052659|SS 603277|7.33B|7330000000|17.48|1,074,234|-2.67%|25|2023-04-28|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 09:42:45|08252|1054845|SS 603396|10.2B|10200000000|88.49|4,397,718|17.99%|25|2023-04-28|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:42:48|08253|101163|SS 603308|14.74B|14740000000|21.83|6,475,890|12.76%|26|2023-04-29|15/12/2022||0.16|||2023-04-28|15/03/2023||||
2023-02-04 09:42:51|08254|101146|SS 601933|31.94B|31940000000|3.52|73,636,695|-9.28%|27|2023-04-29|15/12/2022||-0.0343||21850000000|2023-04-28|15/03/2023||0.1162||28900000000
2023-02-04 09:42:57|08255|994539|SS 603058|3.33B|3330000000|8.00|3,023,108|-2.08%|23|2022-10-27|15/09/2022|-0.06||128600000||2022-08-25|15/06/2022|0.09||133400000|
2023-02-04 09:42:59|08256|1024772|SS 603879|2.32B|2320000000|6.45|3,297,526|-6.52%|23|2022-10-27|15/09/2022|-0.03||84450000||2022-08-29|15/06/2022|-0.01||79390000|
2023-02-04 09:43:02|08257|100731|SS 600588|89.86B|89860000000|26.25|32,335,944|-24.81%|27|2023-05-01|15/03/2023||-0.1594||1850000000|2023-03-25|15/12/2022||0.2549||4450000000
2023-02-04 09:43:06|08258|100409|SS 600177|28.48B|28480000000|6.43|9,383,398|-3.45%|26|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:43:09|08259|1155867|SS 603697|3.5B|3500000000|13.03|3,069,644|-16.37%|17|2022-10-27|15/09/2022|0.16||250300000||2022-08-18|15/06/2022|0.12||222100000|
2023-02-04 09:43:12|08260|100464|SS 600233|70.48B|70480000000|20.62|14,591,817|28%|27|2023-04-26|15/03/2023||0.32||12459000000|2023-04-26|15/12/2022||0.2895||15250000000
2023-02-04 09:43:15|08261|1162096|SS 603217|6.63B|6630000000|35.93|2,339,909|47.41%|17|2023-04-27|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:43:18|08262|100993|SS 600963|11.57B|11570000000|6.58|22,664,892|-0.6%|26|2023-05-01|15/03/2023|||||2023-03-11|15/12/2022||||
2023-02-04 09:43:21|08263|100965|SS 600883|1.89B|1890000000|8.02|1,857,039|-14.04%|24|2022-10-28|15/09/2022|0.09||3380000||2022-08-30|15/06/2022|0.11||2510000|
2023-02-04 09:43:25|08264|100653|SS 600497|28.41B|28410000000|5.57|57,177,133|18.26%|26|2023-04-25|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:43:28|08265|100898|SS 600792|3.57B|3570000000|3.62|5,416,155|2.55%|24|2022-10-27|15/09/2022|-0.03||1730000000||2022-08-14|15/06/2022|-0.01||2140000000|
2023-02-04 09:43:31|08266|100460|SS 600239|3.12B|3120000000|1.93|11,738,162|-22.49%|24|2022-10-27|15/09/2022|-0.13||567800000||2022-08-29|15/06/2022|0.07||623700000|
2023-02-04 09:43:36|08267|101019|SS 600995|47.3B|47300000000|14.81|7,379,161|-10.3%|26|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:43:39|08268|100347|SS 600096|41.74B|41740000000|22.76|39,642,668|35.32%|26|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:43:45|08269|1024795|SS 603801||||||25|2023-04-27|15/03/2023|||||2023-04-27|15/12/2022||0.71||5153000000
2023-02-04 09:43:48|08270|1162057|SS 603221|1.99B|1990000000|8.47|1,086,516|-2.64%|13|2022-10-28|15/09/2022|-0.07||168500000||2022-08-29|15/06/2022|-0||223300000|
2023-02-04 09:43:51|08271|100899|SS 600794|5.04B|5040000000|4.20|17,207,411|36.81%|25|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:43:55|08272|100616|SS 600436|183.11B|183110000000|304.60|2,240,955|-14.74%|27|2023-05-01|15/03/2023||1.16||2840000000|2023-04-15|15/12/2022||0.8133||2040000000
2023-02-04 09:43:58|08273|100357|SS 600113|3.26B|3260000000|7.94|14,147,592|16.76%|23|2022-10-28|15/09/2022|0.1||191700000||2022-08-19|15/06/2022|0.08||170500000|
2023-02-04 09:44:04|08274|101151|SS 603001|2.55B|2550000000|6.71|2,487,643|-18.86%|26|2023-04-26|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:44:07|08275|1010633|SS 603229|10.8B|10800000000|27.04|12,592,869|-14.35%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:44:10|08276|1024777|SS 603331|2.54B|2540000000|14.16|2,878,758|15.97%|23|2022-10-27|15/09/2022|0.14||318800000||2022-08-09|15/06/2022|0.13||351400000|
2023-02-04 09:44:13|08277|1043301|SS 603129|18.86B|18860000000|128.01|1,323,590|-9.1%|25|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||0.7749||3300000000
2023-02-04 09:44:16|08278|1056010|SS 603685|1.78B|1780000000|10.57|904,684|-5.63%|23|2022-10-27|15/09/2022|0.06||293000000||2022-08-28|15/06/2022|||316800000|
2023-02-04 09:44:20|08279|997890|SS 603811|3.45B|3450000000|15.02|6,537,575|1.56%|23|2022-10-26|15/09/2022|0.16||158100000||2022-08-22|15/06/2022|0.16||158500000|
2023-02-04 09:44:23|08280|1024787|SS 603316|1.68B|1680000000|6.42|5,241,917|18.45%|23|2022-10-28|15/09/2022|0.01||182800000||2022-08-29|15/06/2022|0.04||307600000|
2023-02-04 09:44:26|08281|945721|SS 603222|4.68B|4680000000|9.88|13,583,380|-5.45%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:44:29|08282|100896|SS 600790|6.74B|6740000000|4.60|15,440,355|38.97%|24|2022-10-27|15/09/2022|0.22||223900000||2022-08-19|15/06/2022|0.2||200200000|
2023-02-04 09:44:35|08283|101129|SS 601877|66.28B|66280000000|31.41|19,375,918|-33.87%|27|2023-04-29|15/12/2022||0.63||7320000000|2023-04-28|15/03/2023||0.29||8194000000
2023-02-04 09:44:38|08284|100602|SS 600415|27.92B|27920000000|5.10|91,121,484|13.59%|26|2023-04-28|15/03/2023|||||2023-04-12|15/12/2022||0.02||5661000000
2023-02-04 09:44:41|08285|100717|SS 600572|12.46B|12460000000|4.86|57,919,115|9.71%|26|2023-04-27|15/03/2023|||||2023-04-15|15/12/2022||||
2023-02-04 09:44:45|08286|1008741|SS 603081|5.76B|5760000000|14.07|4,798,500|18.24%|25|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:44:48|08287|100761|SS 600633|12.06B|12060000000|9.60|58,147,902|11.11%|27|2023-05-01|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 09:44:53|08288|1024779|SS 603757|4.56B|4560000000|27.77|3,591,437|70.37%|25|2023-04-26|15/03/2023|||||2023-04-24|15/12/2022||||
2023-02-04 09:44:57|08289|994588|SS 603701|5.74B|5740000000|22.22|7,166,677|137.65%|23|2022-10-28|15/09/2022|-0||124300000||2022-08-28|15/06/2022|0.03||105000000|
2023-02-04 09:45:00|08290|1009370|SS 603320|1.77B|1770000000|13.65|1,272,615|8.33%|23|2022-10-26|15/09/2022|0.07||242200000||2022-08-09|15/06/2022|0.09||257500000|
2023-02-04 09:45:03|08291|950056|SS 603338|28.48B|28480000000|56.50|4,159,338|-22.7%|26|2023-04-28|15/03/2023||0.4151||969100000|2023-04-27|15/12/2022||0.4265||996930000
2023-02-04 09:45:07|08292|100677|SS 600526|5.02B|5020000000|5.83|5,748,065|3%|24|2022-10-26|15/09/2022|0.08||1030000000||2022-08-30|15/06/2022|0.04||1000000000|
2023-02-04 09:45:10|08293|100308|SS 600070|3.06B|3060000000|6.22|14,504,319|-2.66%|24|2022-10-28|15/09/2022|-0.27||53450000||2022-08-26|15/06/2022|-0.11||40240000|
2023-02-04 09:45:13|08294|100463|SS 600232|2.12B|2120000000|5.96|2,885,564|14.4%|26|2023-04-28|15/03/2023|||||2023-03-21|15/12/2022||||
2023-02-04 09:45:18|08295|953919|SS 603311|3.16B|3160000000|13.47|5,263,578|3.62%|24|2022-10-28|15/09/2022|0.18||210100000||2022-08-25|15/06/2022|0.12||181800000|
2023-02-04 09:45:21|08296|1081733|SS 603897|4.78B|4780000000|23.31|3,391,803|-42.59%|23|2022-10-28|15/09/2022|-0.09||2020000000||2022-08-04|15/06/2022|0.31||3070000000|
2023-02-04 09:45:24|08297|1162063|SS 603687|3.85B|3850000000|10.00|5,691,114|-2.25%|15|2022-10-30|15/09/2022|0.05||501800000||2022-08-29|15/06/2022|0.07||529100000|
2023-02-04 09:45:28|08298|100322|SS 600052|4.25B|4250000000|5.03|4,636,512|11.04%|23|2022-10-27|15/09/2022|0.05||19620000||2022-08-17|15/06/2022|0.01||53980000|
2023-02-04 09:45:31|08299|100317|SS 600059|9.02B|9020000000|9.89|13,949,184|-2.94%|26|2023-04-28|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 09:45:36|08300|1141894|SS 688006|19.42B|19420000000|54.33|2,284,196|-37.59%|19|2023-05-01|15/03/2023|||||2023-04-27|15/12/2022||0.26||1120000000
2023-02-04 09:45:39|08301|101015|SS 600987|7.94B|7940000000|7.56|11,124,290|37.45%|26|2023-04-26|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:45:43|08302|1056009|SS 603661|4.27B|4270000000|31.48|430,006|13.59%|25|2023-05-01|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:45:54|08303|100485|SS 600267|13.48B|13480000000|11.43|19,797,039|-18.76%|26|2023-04-25|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:45:57|08304|100682|SS 600521||||||27|2023-04-29|15/12/2022||0.13||2030000000|2023-04-25|15/03/2023||0.17||2100000000
2023-02-04 09:46:00|08305|1043302|SS 603181|8.98B|8980000000|15.58|2,069,361|-6.59%|25|2023-05-01|15/03/2023|||||2023-04-12|15/12/2022||||
2023-02-04 09:46:09|08306|953918|SS 603300|9.76B|9760000000|7.52|14,917,222|-16.18%|26|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:46:15|08307|945175|SS 603799|104.7B|104700000000|65.68|20,166,531|-13.2%|26|2023-05-01|15/03/2023||0.98|||2023-04-20|15/12/2022||0.79||49751000000
2023-02-04 09:46:18|08308|945171|SS 603558|3.24B|3240000000|8.70|4,655,955|-21.05%|25|2023-04-25|15/03/2023|||||2023-03-21|15/12/2022||0.15||
2023-02-04 09:46:21|08309|994603|SS 603822|2.86B|2860000000|37.86|1,290,198|-28.61%|23|2022-10-24|15/09/2022|-0.26||1110000000||2022-08-28|15/06/2022|0.36||696100000|
2023-02-04 09:46:25|08310|100491|SS 600273|12.14B|12140000000|8.70|8,311,933|-15.86%|26|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:46:27|08311|100795|SS 600668|4.43B|4430000000|12.90|10,918,808|-25.99%|23|2022-10-30|15/09/2022|0.12||829200000||2022-08-26|15/06/2022|0.36||930700000|
2023-02-04 09:46:30|08312|1162065|SS 603948|3.84B|3840000000|23.66|954,781|-8.44%|13|2022-10-25|15/09/2022|0.47||656800000||2022-08-25|15/06/2022|0.69||706400000|
2023-02-04 09:46:33|08313|1162060|SS 603583|9.86B|9860000000|26.73|2,978,128|-35.48%|17|2023-04-25|15/03/2023|||||2023-04-25|15/12/2022||0.2864||756000000
2023-02-04 09:46:37|08314|1024785|SS 603980|3.41B|3410000000|4.90|2,197,039|-19.01%|23|2022-10-28|15/09/2022|-0.04||410900000||2022-08-30|15/06/2022|-0.02||533400000|
2023-02-04 09:46:40|08315|1054848|SS 603607|2.62B|2620000000|14.76|1,303,837|2.07%|23|2022-10-27|15/09/2022|0.14||181100000||2022-08-25|15/06/2022|0.2||207200000|
2023-02-04 09:46:43|08316|942595|SS 603456|36.27B|36270000000|43.77|6,190,203|0.62%|26|2023-04-26|15/03/2023|||||2023-04-18|15/12/2022||1.04||4766000000
2023-02-04 09:46:46|08317|100417|SS 600160|44.95B|44950000000|16.60|21,853,573|28.68%|27|2023-04-28|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:46:49|08318|997889|SS 603665|5.84B|5840000000|37.42|1,343,460|-1.53%|25|2023-05-01|15/03/2023|||||2023-04-18|15/12/2022||||
2023-02-04 09:47:05|08319|994591|SS 603726|2.41B|2410000000|13.11|2,129,487|-1.43%|23|2022-10-28|15/09/2022|0.15||413600000||2022-08-29|15/06/2022|0.2||513000000|
2023-02-04 09:47:09|08320|100555|SS 600352|32.44B|32440000000|9.97|14,336,937|-19.86%|27|2023-04-28|15/03/2023|||||2023-04-15|15/12/2022||0.65||
2023-02-04 09:47:14|08321|100446|SS 600216|12.62B|12620000000|13.19|17,754,800|-12.94%|26|2023-04-26|15/03/2023|||||2023-04-26|15/12/2022||1.49||8382000000
2023-02-04 09:47:18|08322|1052660|SS 603321|2.4B|2400000000|7.90|2,212,826|17.21%|23|2022-10-26|15/09/2022|0.05||311200000||2022-08-23|15/06/2022|0.09||321800000|
2023-02-04 09:47:22|08323|100369|SS 600120|12.84B|12840000000|3.77|18,246,240|-5.51%|24|2022-10-28|15/09/2022|0.03||4220000000||2022-08-26|15/06/2022|0.05||5770000000|
2023-02-04 09:47:25|08324|100900|SS 600796|4.84B|4840000000|5.62|2,632,236|8.49%|23|2022-10-26|15/09/2022|0.06||465000000||2022-08-25|15/06/2022|0.05||491600000|
2023-02-04 09:47:28|08325|955761|SS 603116|3.03B|3030000000|5.27|2,627,244|-6.06%|24|2022-10-28|15/09/2022|||541000000||2022-08-15|15/06/2022|0.01||581100000|
2023-02-04 09:47:32|08326|996072|SS 603165|3.12B|3120000000|11.65|2,167,411|-27.19%|23|2022-10-28|15/09/2022|0.1||638900000||2022-08-26|15/06/2022|0.11||685300000|
2023-02-04 09:47:35|08327|1162095|SS 603379||||||17|2023-05-01|15/03/2023|||||2023-04-21|15/12/2022||||
2023-02-04 09:47:38|08328|994537|SS 603033|14.25B|14250000000|18.13|1,985,152|6.5%|25|2023-04-29|15/12/2022|||||2023-04-25|15/03/2023||||
2023-02-04 09:47:41|08329|102966|SS 603168|3.04B|3040000000|8.16|6,470,415|-11.01%|24|2022-10-28|15/09/2022|0.03||134300000||2022-08-29|15/06/2022|0.02||130700000|
2023-02-04 09:47:44|08330|1043299|SS 603079|2.4B|2400000000|13.91|1,388,676|-8.18%|23|2022-10-28|15/09/2022|0.04||185500000||2022-08-26|15/06/2022|0.11||165300000|
2023-02-04 09:47:48|08331|951036|SS 603703|4.64B|4640000000|15.89|4,758,266|-29.85%|23|2022-10-27|15/09/2022|0.02||189300000||2022-08-25|15/06/2022|0.04||200700000|
2023-02-04 09:47:51|08332|1010635|SS 603896|9.09B|9090000000|46.56|3,395,648|15.38%|25|2023-04-28|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-04 09:47:54|08333|994571|SS 603520|7.57B|7570000000|21.92|11,778,984|-42.4%|26|2023-04-28|15/03/2023||-1.41||131430000|2023-04-26|15/12/2022||-0.9268||122240000
2023-02-04 09:47:57|08334|1052654|SS 603055|11.22B|11220000000|13.22|7,607,273|-7.03%|25|2023-04-28|15/03/2023|||||2023-04-11|15/12/2022||0.1||
2023-02-04 09:48:01|08335|997533|SS 603578|2.39B|2390000000|13.55|1,300,213|15.21%|23|2022-10-27|15/09/2022|0.13||129300000||2022-08-30|15/06/2022|0.2||219500000|
2023-02-04 09:48:06|08336|955760|SS 603085|4.53B|4530000000|11.61|4,333,129|63.98%|26|2023-04-29|15/12/2022|||||2023-04-26|15/03/2023||||
2023-02-04 09:48:09|08337|1043305|SS 603500|3.26B|3260000000|13.65|1,047,680|56.18%|23|2022-10-27|15/09/2022|0.07||148100000||2022-08-25|15/06/2022|0.09||123200000|
2023-02-04 09:48:13|08338|1010636|SS 603926|2.27B|2270000000|9.87|1,015,721|-14%|23|2022-10-25|15/09/2022|0.06||489900000||2022-08-29|15/06/2022|0.12||557100000|
2023-02-04 09:48:16|08339|1024780|SS 603595|16.67B|16670000000|72.14|4,306,324|144.21%|25|2023-04-24|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:48:19|08340|996073|SS 603177|3.8B|3800000000|18.35|5,086,459|1.94%|23|2022-10-28|15/09/2022|0.01||216700000||2022-08-29|15/06/2022|0.03||127500000|
2023-02-04 09:48:22|08341|942598|SS 603010|7.66B|7660000000|13.04|3,081,823|-40.18%|26|2023-05-01|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 09:48:25|08342|996074|SS 603186|3.59B|3590000000|26.65|3,348,953|-22.3%|25|2023-04-18|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 09:48:28|08343|953921|SS 603568|33B|33000000000|19.53|6,612,004|-17.57%|26|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||0.3385||
2023-02-04 09:48:34|08344|942802|SS 600576|7.48B|7480000000|7.39|15,502,928|43.5%|24|2022-10-28|15/09/2022|||45370000||2022-08-24|15/06/2022|||79820000|
2023-02-04 09:48:37|08345|994586|SS 603667|4.95B|4950000000|15.19|5,002,705|10.88%|26|2023-04-29|15/12/2022||0.13|||2023-04-28|15/03/2023||||
2023-02-04 09:48:40|08346|996076|SS 603239|4.28B|4280000000|15.78|1,448,997|14.43%|25|2023-04-27|15/03/2023|||||2023-04-19|15/12/2022||||
2023-02-04 09:48:43|08347|100737|SS 600596|18.58B|18580000000|16.21|14,427,897|4.73%|26|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 09:48:47|08348|994616|SS 603889|3.87B|3870000000|7.56|6,103,191|17.21%|26|2023-04-27|15/03/2023|||||2023-04-14|15/12/2022||0.1||
2023-02-04 09:48:50|08349|1162080|SS 603867|6.19B|6190000000|34.39|3,919,423|39.06%|16|2022-10-24|15/09/2022|0.3||623300000||2022-08-11|15/06/2022|0.5||682200000|
2023-02-04 09:48:53|08350|1088199|SS 603105|8.37B|8370000000|16.89|17,493,372|29.43%|26|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-04 09:48:57|08351|100482|SS 600261|4.59B|4590000000|3.35|6,379,233|-12.99%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 09:49:00|08352|1162081|SS 603995|9.73B|9730000000|31.06|2,737,834|-20.46%|15|2022-10-28|15/09/2022|0.14||9390000000||2022-08-17|15/06/2022|0.51||12710000000|
2023-02-04 09:49:03|08353|1031314|SS 603388|2.9B|2900000000|8.96|7,582,752|18.52%|23|2022-10-30|15/09/2022|0.02||104000000||2022-08-25|15/06/2022|0.08||145300000|
2023-02-04 09:49:06|08354|1162054|SS 603095|3.2B|3200000000|24.66|811,647|-8.16%|13|2022-10-27|15/09/2022|2.35||290100000||2022-08-18|15/06/2022|0.55||431500000|
2023-02-04 09:49:12|08355|100294|SS 600023|48.14B|48140000000|3.59|24,582,604|-0.83%|26|2023-04-28|15/12/2022|||||2023-04-28|15/03/2023||||
2023-02-04 09:49:16|08356|1024781|SS 603767|2.45B|2450000000|8.05|2,240,365|8.93%|23|2022-10-25|15/09/2022|0.09||287700000||2022-08-19|15/06/2022|0.06||214100000|
2023-02-04 09:49:19|08357|1081728|SS 603301|10.37B|10370000000|38.83|3,375,723|-6.32%|24|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 09:49:22|08358|994606|SS 603843|3.13B|3130000000|4.55|18,385,472|8.08%|24|2022-10-27|15/09/2022|||555200000||2022-08-29|15/06/2022|0.04||620500000|
2023-02-04 09:49:26|08359|100370|SS 600121|6.46B|6460000000|5.310|42,069,931|29.83%|26|2023-05-01|15/03/2023|||||2023-04-11|15/12/2022||||
2023-02-04 09:49:30|08360|101110|SS 601717|12.71B|12710000000|13.08|13,671,383|15.24%|27|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||0.28||
2023-02-04 09:49:33|08361|102948|SS 600066|18.42B|18420000000|8.35|21,184,962|-17.08%|27|2023-04-26|15/03/2023||||30195000000|2023-03-28|15/12/2022||0.0661||7480000000
2023-02-04 09:49:36|08362|996085|SS 603637|1.98B|1980000000|8.36|3,810,455|1.58%|23|2022-10-27|15/09/2022|0.05||146300000||2022-08-18|15/06/2022|0.13||169600000|
2023-02-04 09:49:39|08363|1024791|SS 601878|41.11B|41110000000|10.68|33,949,484|-13.38%|23|2022-10-28|15/09/2022|0.1||4120000000||2022-08-22|15/06/2022|0.1||4330000000|
2023-02-04 09:49:42|08364|101014|SS 600986|7.33B|7330000000|5.62|32,626,378|-6.18%|25|2023-05-01|15/03/2023|||||2023-04-29|15/12/2022||||
2023-02-04 09:49:45|08365|102964|SS 601599|3.7B|3700000000|3.22|11,353,764|8.78%|26|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||||
2023-02-04 09:49:48|08366|100655|SS 600489|42.7B|42700000000|8.80|34,902,206|11.25%|27|2023-04-28|15/03/2023||0.08|||2023-04-27|15/12/2022||0.02||
2023-02-04 09:49:52|08367|100919|SS 600818|9.45B|9450000000|29.36|3,723,120|199.59%|24|2022-10-27|15/09/2022|0.05||313400000||2022-08-17|15/06/2022|0.04||259100000|
2023-02-04 09:49:55|08368|101179|SS 900915|258.77M|258770000|0.808|1,116,054|71.55%|8|2018-10-30|15/09/2018|||||2018-08-18|15/06/2018||||
2023-02-04 09:49:58|08369|1056008|SS 603619|7.66B|7660000000|19.16|7,287,094|44.28%|26|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:50:02|08370|100397|SS 600163|10.41B|10410000000|5.47|10,999,073|-23.71%|25|2023-04-28|15/03/2023|||||2023-04-20|15/12/2022||||
2023-02-04 09:50:05|08371|100526|SS 600313|11.92B|11920000000|11.09|46,122,222|121.36%|26|2023-04-28|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 09:50:08|08372|1162148|SS 600918|49.76B|49760000000|7.06|19,731,490|-18.66%|13|2022-10-28|15/09/2022|||2400000000||2022-08-26|15/06/2022|0.09||3160000000|
2023-02-04 09:50:12|08373|994574|SS 603559|1.71B|1710000000|12.07|6,564,625|10.53%|23|2022-10-26|15/09/2022|-0.12||68990000||2022-08-15|15/06/2022|-0.11||94430000|
2023-02-04 09:50:15|08374|101101|SS 601636|30.66B|30660000000|11.67|38,755,011|-26%|26|2023-04-26|15/12/2022||0.06||3210000000|2023-04-19|15/03/2023||0.1||20096000000
2023-02-04 09:50:18|08375|100635|SS 600479|4.33B|4330000000|10.06|12,272,865|-2.42%|25|2023-04-27|15/03/2023|||||2023-04-13|15/12/2022||||
2023-02-04 09:50:21|08376|100991|SS 600961|4.5B|4500000000|8.50|6,954,586|-15.67%|23|2022-10-27|15/09/2022|-0.06||3670000000||2022-08-18|15/06/2022|0.06||4440000000|
2023-02-04 09:50:25|08377|100623|SS 600458|8.94B|8940000000|11.10|12,268,656|-6.72%|27|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:50:28|08378|101133|SS 601899|293.23B|293230000000|11.85|216,845,541|21.41%|27|2023-04-27|15/03/2023||0.2298||53350000000|2023-03-25|15/12/2022||0.1748||42440000000
2023-02-04 09:50:32|08379|1072212|SS 603709|1.36B|1360000000|17.07|1,080,421|7.43%|22|2022-10-28|15/09/2022|-0.12||157100000||2022-08-26|15/06/2022|0.02||162300000|
2023-02-04 09:50:35|08380|41398|JO ABGJ|169.61B|169610000000|20,441|2,211,168|20.55%|30|2023-03-13|15/12/2022||1279||46945000000|2022-11-30|15/09/2022||||
2023-02-04 09:50:38|08381|41384|JO ARIJ|56.16B|56160000000|28,624|356,233|25.49%|15|2023-03-01|15/12/2022||3927||10790000000|2022-09-06|15/06/2022|63.39|4060|16920000000|10505000000
2023-02-04 09:50:41|08382|41383|JO ANGJ|151.04B|151040000000|36,150|1,356,340|26.07%|29|2023-05-12|15/03/2023||0.44|||2023-02-22|15/12/2022||0.4333||
2023-02-04 09:50:48|08383|41386|JO APNJ|66.4B|66400000000|14,952|898,699|-27.29%|17|2023-03-07|15/12/2022||748.00|||2022-08-31|15/06/2022|14.32||38610000000|
2023-02-04 09:50:52|08384|8990|||||||24|2022-04-20|15/03/2022|||||2022-02-15|15/12/2021||||
2023-02-04 09:50:55|08385|41393|JO BVTJ||||||18|2023-02-27|15/12/2022|||||2022-09-05|15/06/2022|14.9||99930000000|
2023-02-04 09:50:57|08386|41367|LON BTIJ|1.47T|1470000000000|65,369|728,944|-1.31%|23|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 09:51:00|08387|50081|LON CCOJ|22.14B|22140000000|2,578|308,330|-27.99%|0||
2023-02-04 09:51:03|08388|41379|JO DSYJ|94.53B|94530000000|14,216|1,232,752|-11.56%|18|2023-02-23|15/12/2022|||||2022-09-07|15/06/2022|3.25||34730000000|
2023-02-04 09:51:06|08389|41391|JO EXXJ|52.96B|52960000000|21,889|787,443|26.11%|31|2023-04-24|15/03/2023|||||2023-03-16|15/12/2022||3790||24599000000
2023-02-04 09:51:09|08390|41358|JO FSRJ|367.45B|367450000000|6,575|10,775,079|4.56%|16|2023-03-02|15/12/2022||281.00||55176000000|2022-09-15|15/06/2022|3.02|304.00|84600000000|59775000000
2023-02-04 09:51:12|08391|41399|JO GRTJ|49.34B|49340000000|1,446|9,168,785|0.7%|17|2023-03-14|15/12/2022|||||2022-09-14|15/06/2022|1.25||6670000000|
2023-02-04 09:51:16|08392|41390|JO IMPJ|175.97B|175970000000|20,805|2,339,983|-6.24%|28|2023-03-02|15/12/2022||2428|||2022-10-28|15/09/2022||||
2023-02-04 09:51:20|08393|41387|JO IPLJ|12.63B|12630000000|6,595|411,039|1.96%|14|2022-03-14|15/12/2021|||||2021-09-07|15/06/2021|0.65||25850000000|
2023-02-04 09:51:22|08394|41370|LON INPJ|110.33B|110330000000|11,300|1,514,125|31.36%|9|2019-05-23|15/03/2019|||||2018-05-17|15/03/2018||||
2023-02-04 09:51:25|08395|41359|JO INLJ|96.7B|96700000000|11,225|861,233|31.8%|19|2022-11-17|15/09/2022|||||2022-05-19|15/03/2022||||
2023-02-04 09:51:28|08396|41392|JO KIOJ|173.35B|173350000000|54,236|362,303|-4.43%|31|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||2977||38372000000
2023-02-04 09:51:31|08397|50185|JO LHCJ|24.69B|24690000000|1,714|3,293,182|-27.31%|18|2023-05-24|15/03/2023||44.00||14165000000|2022-11-16|15/09/2022|0.64|56.00|14660000000|14455000000
2023-02-04 09:51:33|08398|41371|LON MNPJ|163.47B|163470000000|33,271|706,427|-14.1%|0||
2023-02-04 09:51:38|08399|41382|JO MTNJ|258.41B|258410000000|14,397|4,051,719|-23.14%|31|2023-04-27|15/03/2023|||||2023-03-13|15/12/2022||788.00||104018000000
2023-02-04 09:51:40|08400|1123065|JO MCGJ|51.09B|51090000000|12,149|900,651|-0.95%|12|2023-06-07|15/03/2023|||||2022-11-10|15/09/2022|-0.6||28650000000|
2023-02-04 09:51:44|08401|41376|JO NPNJn|707.21B|707210000000|340,000|681,019|38.9%|16|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-04 09:51:47|08402|41360|JO NEDJ|114.27B|114270000000|23,490|1,307,970|20.15%|29|2023-03-02|15/12/2022||1379||30525000000|2022-10-31|15/09/2022||||
2023-02-04 09:51:50|08403|41373|LON OMUJ|58.52B|58520000000|1,183|10,625,721|-14.65%|18|2023-03-13|15/12/2022|||||2022-08-29|15/06/2022|1.16||43200000000|
2023-02-04 09:51:53|08404|50078|LU RNIJ|60.48B|60480000000|33,201|278,624|9%|1|2015-11-16|15/09/2014|||||
2023-02-04 09:51:56|08405|41381|JO REMJ|79.7B|79700000000|14,200|954,788|6.49%|15|2023-03-22|15/12/2022||624.00|||2022-09-20|15/06/2022|14.55||37760000000|
2023-02-04 09:51:59|08406|41365|JO CFRJ|1.55T|1550000000000|26,696|3,050,695|20.48%|30|2023-05-12|15/03/2023||4.62||79740000000|2023-01-18|15/12/2022|||99260000000|101520000000
2023-02-04 09:52:01|08407|41380|JO RMHJ|708.24M|708240000|51|3,826,673|-69.09%|19|2022-12-19|15/12/2022|||||2022-12-13|15/09/2022|-0.37||31000000|46200000
2023-02-04 09:52:04|08408|41361|JO SLMJ|120.24B|120240000000|5,879|5,532,675|-6.46%|19|2023-03-08|15/12/2022|||||2022-09-08|15/06/2022|2.55||37510000000|
2023-02-04 09:52:11|08409|41374|JO SOLJ|197.4B|197400000000|30,770|2,009,658|-9.62%|30|2023-02-21|15/12/2022||1770||112890000000|2022-10-20|15/09/2022||||
2023-02-04 09:52:14|08410|41363|JO SHPJ|126.5B|126500000000|23,217|1,300,889|5.26%|19|2023-03-06|15/12/2022||564.00||87198000000|2022-09-05|15/06/2022|10.39|518.00|184100000000|87459000000
2023-02-04 09:52:17|08411|41362|JO SBKJ|294.61B|294610000000|17,950|3,182,347|15.42%|20|2023-03-09|15/12/2022||1115||77955000000|2022-08-19|15/06/2022|9.55|911.00|78290000000|71651000000
2023-02-04 09:52:20|08412|41388|JO TBSJ|32.89B|32890000000|21,047|391,782|16.75%|27|2023-05-23|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 09:52:24|08413|41394|JO VODJ|238.21B|238210000000|12,354|1,587,303|-15.39%|29|2023-05-15|15/03/2023||558.00||55956000000|2023-02-06|15/12/2022||||26745000000
2023-02-04 09:52:26|08414|41385|JO WHLJ||||||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
2023-02-04 09:52:30|08415|11719|TADAWUL 4001|9.38B|9380000000|104.00|111,915|-1.52%|34|2023-05-09|15/03/2023||1.24||2670000000|2023-02-07|15/12/2022||1.57||2270000000
2023-02-04 09:52:36|08416|997122|TADAWUL 4191|574M|574000000|28.70|265,282|-32.87%|24|2023-02-08|15/12/2022|||||2022-11-06|15/09/2022|0.64||101800000|
2023-02-04 09:52:39|08417|11711|TADAWUL 3010|3.48B|3480000000|34.80|144,990|-14.07%|34|2023-04-19|15/03/2023|||||2023-02-06|15/12/2022||||245000000
2023-02-04 09:52:41|08418|11705|TADAWUL 2330|11.91B|11910000000|45.80|437,401|-26.62%|35|2023-05-01|15/03/2023|||||2023-02-06|15/12/2022||0.2253||663790000
2023-02-04 09:52:44|08419|11629|TADAWUL 8160|598.9M|598900000|11.30|653,808|-67.02%|23|2022-11-03|15/09/2022|0.09||121300000||2022-08-25|15/06/2022|0.13||99040000|
2023-02-04 09:52:46|08420|11641|TADAWUL 8280|558.4M|558400000|13.96|126,210|-39.57%|23|2022-11-10|15/09/2022|-0.69||57100000||2022-08-25|15/06/2022|-0.02||49270000|
2023-02-04 09:52:49|08421|962550|TADAWUL 4320|1.61B|1610000000|17.22|76,765|-9.18%|23|2022-11-08|15/09/2022|0.19||53270000||2022-08-14|15/06/2022|0.17||54090000|
2023-02-04 09:52:51|08422|1025124|TADAWUL 4012|1.49B|1490000000|37.30|69,937|-26.57%|23|2022-10-25|15/09/2022|0.09||65430000||2022-07-28|15/06/2022|0.63||156600000|
2023-02-04 09:52:54|08423|11731|TADAWUL 4130|385.51M|385510000|12.98|391,640|-47.94%|21|2022-11-15|15/09/2022|-0.02||2800000||2022-08-09|15/06/2022|-0.01||2620000|
2023-02-04 09:52:57|08424|11630|TADAWUL 8170|772.2M|772200000|17.16|70,501|-4.34%|23|2022-11-11|15/09/2022|0.56||296800000||2022-08-17|15/06/2022|-0.06||253800000|
2023-02-04 09:53:01|08425|11650|TADAWUL 6020|720.6M|720600000|24.02|313,009|-3.92%|23|2022-11-18|15/09/2022|||2920000||2022-08-31|15/06/2022|-0.01||2710000|
2023-02-04 09:53:05|08426|940928|TADAWUL 4007|7.55B|7550000000|47.25|261,249|54.79%|27|2023-05-04|15/03/2023|||||2023-03-13|15/12/2022||||289000000
2023-02-04 09:53:10|08427|103950|TADAWUL 1820|765.45M|765450000|24.30|313,870|-35.8%|29|2023-04-26|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 09:53:12|08428|1025125|TADAWUL 3008|593.37M|593370000|52.70|104,954|-27.11%|22|2022-10-28|15/09/2022|0.14||32560000||2022-08-17|15/06/2022|-0.31||20730000|
2023-02-04 09:53:15|08429|1053058|TADAWUL 4334|529.01M|529010000|8.64|123,623|-7.89%|6|2022-08-17|15/06/2022|0.17||31240000||2022-05-20|15/12/2021|-0.05||26770000|
2023-02-04 09:53:18|08430|1062590|TADAWUL 4337|331.42M|331420000|5.79|85,177|-30.41%|3|2022-09-08|15/06/2022|0.39||18280000||2022-06-23|15/12/2021|0.12||8400000|
2023-02-04 09:53:21|08431|1129465|TADAWUL 7200|2.81B|2810000000|94.00|38,360|-28.97%|19|2023-04-17|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 09:53:24|08432|997124|TADAWUL 4141|438.6M|438600000|73.10|37,371|-34.96%|23|2022-11-10|15/09/2022|0.08||29560000||2022-08-28|15/06/2022|0.6||34460000|
2023-02-04 09:53:27|08433|11665|TADAWUL 1120|320.8B|320800000000|80.50|4,060,305|-12.97%|39|2023-05-02|15/03/2023|||||2023-02-06|15/12/2022||1.04||7330000000
2023-02-04 09:53:29|08434|1090528|TADAWUL 4340|1.6B|1600000000|9.96|126,776|-15.31%|9|2022-08-16|15/06/2022|0.42||79720000||2022-04-12|15/12/2021|-0.1||52800000|
2023-02-04 09:53:32|08435|980213|TADAWUL 1304|1.22B|1220000000|24.12|224,542|-47.11%|25|2023-02-08|15/12/2022||||394000000|2022-12-12|15/09/2022|-1.9||315200000|
2023-02-04 09:53:35|08436|11704|TADAWUL 2320|966.88M|966880000|22.68|96,976|-30.75%|25|2023-01-30|15/12/2022|||||2022-11-10|15/09/2022|0.43||740200000|
2023-02-04 09:53:38|08437|11706|TADAWUL 2340|1.38B|1380000000|16.96|272,512|-41.82%|23|2022-11-13|15/09/2022|-0.19||142600000||2022-08-30|15/06/2022|-0.04||168200000|
2023-02-04 09:53:40|08438|1057695|TADAWUL 4338|1.39B|1390000000|10.10|68,436|-19.84%|6|2022-08-28|15/06/2022|0.28||92610000||2022-06-23|15/12/2021|0.28||94890000|
2023-02-04 09:53:43|08439|11666|TADAWUL 1140|43.85B|43850000000|43.70|864,844|5.94%|39|2023-04-20|15/03/2023|||||2023-02-06|15/12/2022||||1330000000
2023-02-04 09:53:47|08440|11738|TADAWUL 4200|5.91B|5910000000|78.70|91,025|-0.38%|32|2023-04-19|15/03/2023|||||2023-02-06|15/12/2022|0.96||3330000000|3147000000
2023-02-04 09:53:50|08441|11742|TADAWUL 4240|2.08B|2080000000|18.12|527,752|-39.42%|26|2023-02-07|15/12/2022||0.02||1510000000|2022-11-15|15/09/2022|-0.03|0.08|1370000000|1370000000
2023-02-04 09:53:55|08442|11667|TADAWUL 1150|63.3B|63300000000|31.55|3,688,271|7.31%|30|2023-04-26|15/03/2023|||||2023-02-09|15/12/2022||0.52||2240000000
2023-02-04 09:53:58|08443|40411|TADAWUL 8312|484.2M|484200000|16.06|352,573|-47.94%|23|2022-11-11|15/09/2022|0.11||57380000||2022-08-23|15/06/2022|0.02||56870000|
2023-02-04 09:54:00|08444|996548|TADAWUL 4331|203.43M|203430000|17.24|75,378|-25.69%|8|2022-08-25|15/06/2022|0.23||3120000||2022-08-25|15/06/2021|0.22||2530000|
2023-02-04 09:54:03|08445|48638|TADAWUL 8012|992.2M|992200000|18.18|216,472|-11.75%|24|2023-01-30|15/12/2022|||||2022-11-07|15/09/2022|0.18||54210000|
2023-02-04 09:54:06|08446|11654|TADAWUL 6070|1.39B|1390000000|46.25|199,938|-23.81%|31|2023-02-06|15/12/2022|||||2022-11-09|15/09/2022|0.66||135400000|
2023-02-04 09:54:08|08447|1141641|TADAWUL 4348|1.08B|1080000000|7.51|139,358|-16.09%|5|2022-09-08|15/06/2022|0.27||59590000||2022-09-08|15/06/2021|-0.17||54650000|
2023-02-04 09:54:11|08448|11747|TADAWUL 4290|982.8M|982800000|15.12|334,223|-21.66%|26|2023-01-30|15/12/2022|||||2022-11-07|15/09/2022|0.14||213900000|
2023-02-04 09:54:14|08449|1171243|TADAWUL 2081|3.74B|3740000000|143.00|36,601|36.97%|12|2022-11-07|15/09/2022|1.13||193500000|218000000|2022-08-18|15/06/2022|1.05||184400000|218000000
2023-02-04 09:54:17|08450|11617|TADAWUL 8040|360.39B|360390000000|15.14|269,676|-41.77%|24|2023-03-20|15/12/2022|||||2022-11-06|15/09/2022|0.12||122300000|
2023-02-04 09:54:19|08451|11628|TADAWUL 8150|366.66M|366660000|12.60|107,473|-37.06%|11|2019-11-11|15/09/2019|-0.09||115400000||2019-08-08|15/06/2019|0.06||126500000|
2023-02-04 09:54:23|08452|11645|TADAWUL 2280|54.9B|54900000000|54.50|229,839|10.89%|39|2023-04-03|15/03/2023||0.54||4730000000|2023-01-23|15/12/2022|0.355|0.35|4840000000|4840000000
2023-02-04 09:54:25|08453|11636|TADAWUL 8230|4.14B|4140000000|103.60|112,585|23.78%|24|2023-02-06|15/12/2022||||717000000|2022-11-06|15/09/2022|0.56||628800000|588000000
2023-02-04 09:54:29|08454|11671|TADAWUL 1213|496.92M|496920000|45.60|216,287|-16.44%|23|2022-11-13|15/09/2022|-0.16||61870000||2022-08-07|15/06/2022|0.51||69590000|
2023-02-04 09:54:36|08455|11691|TADAWUL 2170|1.92B|1920000000|38.90|473,046|-39.69%|27|2023-02-06|15/12/2022|||||2022-11-10|15/09/2022|0.27||373400000|
2023-02-04 09:54:39|08456|19027|TADAWUL 8310|455.8M|455800000|10.54|843,175|-42.16%|23|2022-11-15|15/09/2022|-0.13||52300000||2022-08-24|15/06/2022|-0.14||69550000|
2023-02-04 09:54:42|08457|11690|TADAWUL 2160|424.71M|424710000|42.80|372,397|-23.64%|30|2023-03-28|15/12/2022|||||2022-11-03|15/09/2022|-0.82||123500000|
2023-02-04 09:54:45|08458|1163395|TADAWUL 1182|1.36B|1360000000|15.14|84,931|-30.99%|13|2022-10-27|15/09/2022|0.28||82230000||2022-08-04|15/06/2022|0.32||69820000|
2023-02-04 09:54:47|08459|11646|TADAWUL 4061|708.12M|708120000|22.46|1,267,996|-35.42%|23|2022-11-21|15/09/2022|0.38||10610000||2022-10-02|15/06/2022|-0.12||3970000|
2023-02-04 09:54:50|08460|11694|TADAWUL 2200|416.5M|416500000|41.60|173,318|-39.18%|27|2023-01-30|15/12/2022|||||2022-11-06|15/09/2022|0.99||175400000|
2023-02-04 09:54:53|08461|997127|TADAWUL 7201|730M|730000000|72.90|299,874|-61.31%|23|2022-11-10|15/09/2022|-0.21||9910000||2022-08-17|15/06/2022|-0.19||8380000|
2023-02-04 09:54:56|08462|1131253|TADAWUL 4321|9.77B|9770000000|19.90|497,378|-12.72%|19|2023-05-31|15/03/2023||0.36||572830000|2023-03-01|15/12/2022||0.36||580990000
2023-02-04 09:54:58|08463|1177730|TADAWUL 7202|28.87B|28870000000|252.00|169,411|24.88%|11|2023-04-18|15/03/2023|||||2023-02-14|15/12/2022||2.04||2530000000
2023-02-04 09:55:01|08464|11620|TADAWUL 8070|1.1B|1100000000|17.38|271,559|-25.85%|24|2023-02-06|15/12/2022|||||2022-11-06|15/09/2022|0.19||198000000|
2023-02-04 09:55:04|08465|11733|TADAWUL 4150|3.34B|3340000000|18.76|293,572|-28.26%|30|2023-04-19|15/03/2023|||||2023-01-30|15/12/2022||||
2023-02-04 09:55:07|08466|11663|TADAWUL 1080|40.35B|40350000000|27.00|663,714|-3.91%|39|2023-04-24|15/03/2023||0.52||1750000000|2023-02-28|15/12/2022||0.61||1910000000
2023-02-04 09:55:10|08467|11727|TADAWUL 4080|1.39B|1390000000|11.02|409,385|-49.22%|23|2022-11-08|15/09/2022|-0.43||432300000||2022-08-29|15/06/2022|-0.16||420800000|
2023-02-04 09:55:13|08468|19029|TADAWUL 1301|914.35M|914350000|26.05|184,908|-17.3%|25|2023-05-02|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 09:55:16|08469|11670|TADAWUL 1212|4.26B|4260000000|53.30|85,133|27.66%|25|2023-05-15|15/03/2023|||||2023-01-30|15/12/2022||||
2023-02-04 09:55:18|08470|1142328|TADAWUL 4292|2.29B|2290000000|53.00|104,516|-18.21%|16|2023-02-27|15/01/2023|||||2022-12-30|15/10/2022|0.5||171500000|
2023-02-04 09:55:25|08471|11626|TADAWUL 8130|566.67M|566670000|34.00|263,305|0%|19|2021-11-08|15/09/2021|-0.28||49640000||2021-08-22|15/06/2021|-0.01||49890000|
2023-02-04 09:55:28|08472|11753|TADAWUL 7040|629.09M|629090000|70.000|898,063|-5.53%|22|2022-11-03|15/09/2022|0.74||148000000||2022-08-29|15/06/2022|-0.08||140500000|
2023-02-04 09:55:31|08473|11638|TADAWUL 8250|1.45B|1450000000|29.00|129,266|-14.45%|24|2023-02-06|15/12/2022||||355000000|2022-11-06|15/09/2022|0.53||380000000|333000000
2023-02-04 09:55:33|08474|11688|TADAWUL 2140|1.18B|1180000000|14.68|273,718|-32.23%|23|2022-11-11|15/09/2022|-0.21||68130000||2022-08-25|15/06/2022|-0.15||65860000|
2023-02-04 09:55:36|08475|997125|TADAWUL 4051|629.78M|629780000|62.20|123,664|-44.36%|23|2022-11-15|15/09/2022|0.4||63210000||2022-08-10|15/06/2022|0.45||58450000|
2023-02-04 09:55:39|08476|11723|TADAWUL 4030|13.83B|13830000000|28.10|455,294|5.96%|32|2023-04-17|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 09:55:43|08477|11730|TADAWUL 4110|1.41B|1410000000|23.44|176,966|0.17%|23|2022-11-11|15/09/2022|-0.2||105400000||2022-08-28|15/06/2022|-0.23||100400000|
2023-02-04 09:55:46|08478|103949|TADAWUL 1302|1.97B|1970000000|32.85|267,084|-9.88%|25|2023-05-02|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 09:55:49|08479|11668|TADAWUL 1210|976.25M|976250000|35.50|67,759|-15.98%|23|2022-11-15|15/09/2022|0.65||172700000||2022-08-18|15/06/2022|0.47||160600000|
2023-02-04 09:55:51|08480|1167201|TADAWUL 4161|6.86B|6860000000|59.00|211,467|-38.41%|16|2023-05-22|15/03/2023||0.07||1300000000|2023-03-28|15/12/2022||-0.1||1150000000
2023-02-04 09:55:55|08481|11658|TADAWUL 1020|15.68B|15680000000|19.16|2,768,778|-17.77%|34|2023-02-06|15/12/2022||||817000000|2022-10-24|15/09/2022|0.28||882000000|883000000
2023-02-04 09:55:59|08482|1141640|TADAWUL 4347|1.51B|1510000000|9.13|143,437|-8.61%|6|2022-08-25|15/06/2022|0.43||78150000||2022-07-22|15/12/2021|0.24||66430000|
2023-02-04 09:56:03|08483|11661|TADAWUL 1050|47.92B|47920000000|39.85|368,614|-20.62%|35|2023-04-12|15/03/2023|||||2023-02-06|15/12/2022||0.82||2290000000
2023-02-04 09:56:06|08484|11744|TADAWUL 4260|3.57B|3570000000|49.55|260,412|-3.22%|28|2023-04-27|15/03/2023|||||2023-02-06|15/12/2022||||284000000
2023-02-04 09:56:09|08485|11634|TADAWUL 8210|24.24B|24240000000|163.00|86,219|30.61%|26|2023-03-09|15/12/2022||||3405000000|2022-11-10|15/09/2022|2.68||4180000000|3880000000
2023-02-04 09:56:12|08486|11640|TADAWUL 8270|541.8M|541800000|18.06|86,568|-21.89%|24|2023-02-20|15/12/2022||||78000000|2022-11-06|15/09/2022|0.11||107200000|
2023-02-04 09:56:15|08487|40966|TADAWUL 4005|3.54B|3540000000|78.90|162,234|16.89%|26|2023-02-06|15/12/2022||0.9542||243620000|2022-11-07|15/09/2022|0.95|0.8317|225000000|225000000
2023-02-04 09:56:20|08488|40409|TADAWUL 6004|6.34B|6340000000|77.40|204,804|-7.19%|31|2023-05-04|15/03/2023|||||2023-02-06|15/12/2022||||427000000
2023-02-04 09:56:23|08489|11675|TADAWUL 2001|1.73B|1730000000|25.65|870,431|-34.9%|28|2023-05-01|15/03/2023|||||2023-02-06|15/12/2022||||215000000
2023-02-04 09:56:25|08490|11637|TADAWUL 8240|547.2M|547200000|18.24|105,634|-46.35%|24|2023-01-30|15/12/2022|||||2022-11-06|15/09/2022|0.01||32390000|
2023-02-04 09:56:28|08491|40408|TADAWUL 3003|2.94B|2940000000|21.00|181,541|-10.26%|31|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||||120000000
2023-02-04 09:56:31|08492|40965|TADAWUL 4004||||||32|2023-04-24|15/03/2023||0.88||639870000|2023-03-21|15/12/2022||0.67||594510000
2023-02-04 09:56:35|08493|11748|TADAWUL 4300||||||39|2023-05-16|15/03/2023||0.27||1270000000|2023-02-06|15/12/2022||0.28||865110000
2023-02-04 09:56:37|08494|1073180|TADAWUL 4339|1.06B|1060000000|9.89|200,380|-22.13%|9|2022-09-12|15/06/2022|0.25||62450000||2022-05-20|15/12/2021|0.17||65200000|
2023-02-04 09:56:39|08495|1159097|TADAWUL 4013|79.73B|79730000000|232.20|153,034|40.05%|17|2023-04-17|15/03/2023|||||2023-02-15|15/12/2022||1.19||2150000000
2023-02-04 09:56:41|08496|11721|TADAWUL 4010|2.32B|2320000000|23.22|219,380|-28.99%|25|2023-05-01|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 09:56:46|08497|943613|TADAWUL 1303|1.18B|1180000000|26.40|101,705|-11.41%|23|2022-11-07|15/09/2022|0.53||245300000||2022-08-29|15/06/2022|0.41||226900000|
2023-02-04 09:56:49|08498|11740|TADAWUL 4220|9.28B|9280000000|8.17|879,859|-35.26%|32|2023-03-29|15/12/2022|||||2022-11-10|15/09/2022|-0.19||62000000|
2023-02-04 09:56:52|08499|40410|TADAWUL 8311|247.48M|247480000|10.76|1,102,505|-64.26%|23|2022-11-10|15/09/2022|-0.67||58020000||2022-08-25|15/06/2022|0.2||57540000|
2023-02-04 09:56:55|08500|11717|TADAWUL 3080|3.73B|3730000000|43.35|26,826|-2.58%|31|2023-02-06|15/12/2022||||173000000|2022-10-24|15/09/2022|0.22||165500000|165500000
2023-02-04 09:56:58|08501|11751|TADAWUL 7020|26.95B|26950000000|34.70|676,388|4.83%|39|2023-04-17|15/03/2023|||||2023-02-20|15/12/2022||0.4302||4050000000
2023-02-04 09:57:01|08502|19031|TADAWUL 4003|5.8B|5800000000|75.50|224,115|-28.73%|36|2023-04-27|15/03/2023||1.17||1530000000|2023-03-07|15/12/2022||1.08||1430000000
2023-02-04 09:57:07|08503|11692|TADAWUL 2180|441.6M|441600000|38.40|147,296|-34.69%|22|2022-11-07|15/09/2022|0.2||62510000||2022-08-30|15/06/2022|0.08||71280000|
2023-02-04 09:57:09|08504|11736|TADAWUL 4180||||||23|2022-11-16|15/09/2022|-0.76||7980000||2022-08-30|15/06/2022|0.48||12820000|
2023-02-04 09:57:12|08505|11683|TADAWUL 2080|3.88B|3880000000|51.70|305,042|-3%|29|2023-03-23|15/12/2022|||||2022-11-09|15/09/2022|0.76||512600000|
2023-02-04 09:57:15|08506|11639|TADAWUL 8260|401M|401000000|8.02|679,746|-33.94%|23|2022-11-13|15/09/2022|-0.33||62420000||2022-08-25|15/06/2022|-0.36||69960000|
2023-02-04 09:57:18|08507|11625|TADAWUL 8120|445.64M|445640000|9.71|249,823|-29.48%|23|2022-11-11|15/09/2022|0.08||107200000||2022-08-29|15/06/2022|0.05||106500000|
2023-02-04 09:57:22|08508|11647|TADAWUL 6001|1.98B|1980000000|56.10|63,870|-39.68%|27|2023-02-27|15/12/2022||||323000000|2022-11-09|15/09/2022|-0.65||225000000|225000000
2023-02-04 09:57:33|08509|19032|TADAWUL 3001|1.13B|1130000000|11.80|215,208|-15.71%|26|2023-04-25|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 09:57:36|08510|11648|TADAWUL 6002|2.34B|2340000000|36.15|83,755|-42.16%|39|2023-04-24|15/03/2023||0.57||320460000|2023-03-13|15/12/2022||1.41||304980000
2023-02-04 09:57:39|08511|1178933|TADAWUL 2082|118.29B|118290000000|148.00|325,082|48%|10|2022-11-03|15/09/2022|0.47||1260000000|1417000000|2022-08-10|15/06/2022|0.53||1290000000|1418000000
2023-02-04 09:57:45|08512|11743|TADAWUL 4250|22.12B|22120000000|19.20|1,745,264|-24.11%|37|2022-12-28|15/10/2022|||||2022-09-26|15/07/2022|0.15||218600000|
2023-02-04 09:57:48|08513|1010626|TADAWUL 4332|454.74M|454740000|6.89|83,140|-15.25%|9|2022-10-07|15/06/2022|-0.81||2440000||2022-07-22|15/12/2021|-0||17550000|
2023-02-04 09:57:50|08514|1127827|TADAWUL 4342|2.26B|2260000000|12.10|123,580|-23.61%|9|2022-10-07|15/06/2022|0.24||93920000||2022-03-31|15/12/2021|||87340000|
2023-02-04 09:57:55|08515|11737|TADAWUL 4190|17.98B|17980000000|150.00|120,761|-23.47%|34|2023-05-08|15/03/2023||2.7||2490000000|2023-02-06|15/12/2022||2.2||2560000000
2023-02-04 09:57:58|08516|11656|TADAWUL 6090|655M|655000000|13.08|231,454|-34.99%|23|2022-11-15|15/09/2022|-0.02||13240000||2022-08-25|15/06/2022|0.49||17840000|
2023-02-04 09:58:01|08517|19023|TADAWUL 3091|1.4B|1400000000|12.92|207,205|-11.04%|31|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||||64000000
2023-02-04 09:58:05|08518|19030|TADAWUL 4310|4.09B|4090000000|12.10|606,676|-34.52%|23|2022-11-16|15/09/2022|0.01||10150000||2022-08-28|15/06/2022|-0.03||13690000|
2023-02-04 09:58:08|08519|11746|TADAWUL 4280||||||34|2023-05-01|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 09:58:11|08520|985835|TADAWUL 4011|770.56M|770560000|13.50|335,487|-36.5%|25|2023-05-02|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 09:58:14|08521|1097263|TADAWUL 1830|4.44B|4440000000|85.20|244,856|-27.92%|24|2023-04-19|15/03/2023|||||2023-02-06|15/12/2022||||300000000
2023-02-04 09:58:17|08522|11669|TADAWUL 1211|179.42B|179420000000|73.50|1,936,488|59.78%|39|2023-05-02|15/03/2023|||||2023-02-06|15/12/2022||0.8464||9310000000
2023-02-04 09:58:20|08523|11696|TADAWUL 2220|683.22M|683220000|19.32|192,095|-36.24%|23|2022-11-10|15/09/2022|-0.27||58160000||2022-08-21|15/06/2022|-0.23||54520000|
2023-02-04 09:58:23|08524|11615|TADAWUL 8020|699M|699000000|14.00|422,487|-49.37%|24|2023-02-06|15/12/2022||||295000000|2022-11-06|15/09/2022|-0.02||226800000|314900000
2023-02-04 09:58:26|08525|11729|TADAWUL 4100|10.55B|10550000000|64.00|46,007|-16.99%|31|2023-01-09|15/09/2022|0.35||132500000||2022-08-18|15/05/2022|0.45||145800000|
2023-02-04 09:58:29|08526|11616|TADAWUL 8030|1.04B|1040000000|9.94|249,342|-46.62%|26|2023-03-16|15/12/2022|||||2022-11-07|15/09/2022|-0.28||552900000|
2023-02-04 09:58:32|08527|1141642|TADAWUL 4346|197.6M|197600000|5.02|132,205|-30.76%|7|2022-09-26|15/06/2022|0.21||31790000||2022-09-26|15/12/2021|-0.44||28680000|
2023-02-04 09:58:35|08528|11709|TADAWUL 2370|434.4M|434400000|10.80|311,070|-48.47%|23|2022-11-16|15/09/2022|0.01||200600000||2022-08-24|15/06/2022|-0.3||198200000|
2023-02-04 09:58:37|08529|969107|TADAWUL 4009|2.51B|2510000000|27.40|321,263|-18.93%|24|2023-02-20|15/12/2022||0.15||533000000|2022-11-03|15/09/2022|0.12||539000000|539000000
2023-02-04 09:58:40|08530|953109|TADAWUL 1202|2.08B|2080000000|31.20|782,593|-16.31%|23|2022-11-08|15/09/2022|1.08||303500000||2022-08-16|15/06/2022|1.97||346900000|
2023-02-04 09:58:44|08531|11720|TADAWUL 4002|20.42B|20420000000|203.40|111,783|-0.29%|34|2023-05-11|15/03/2023||1.91||735640000|2023-02-06|15/12/2022||1.51||607210000
2023-02-04 09:58:46|08532|1054997|TADAWUL 4336|522.39M|522390000|7.67|167,151|-22.6%|8|2022-08-24|15/06/2022|-0.19||35350000||2022-04-12|15/12/2021|0.14||37250000|
2023-02-04 09:58:49|08533|1054998|TADAWUL 4335|714.56M|714560000|8.12|121,249|-17.65%|9|2022-08-25|15/06/2022|0.15||50380000||2022-07-13|15/12/2021|0.17||45470000|
2023-02-04 09:58:52|08534|11649|TADAWUL 6010|2.38B|2380000000|23.60|179,627|-27.5%|30|2023-03-27|15/12/2022||||609000000|2022-10-23|15/09/2022|0.27||702700000|662000000
2023-02-04 09:58:54|08535|40407|TADAWUL 3002|2.14B|2140000000|12.60|369,084|-33.12%|28|2023-02-22|15/12/2022||||134000000|2022-10-31|15/09/2022|0.16||128000000|130000000
2023-02-04 09:58:57|08536|11695|TADAWUL 2210|773.81M|773810000|32.90|248,897|-17.23%|23|2022-11-16|15/09/2022|-0.23||132300000||2022-08-03|15/06/2022|1.13||154900000|
2023-02-04 09:59:00|08537|942783|TADAWUL 1180|216.36B|216360000000|48.80|3,879,387|-32.03%|27|2023-04-03|15/03/2023||1.14||9020000000|2023-02-06|15/12/2022||1.02||8500000000
2023-02-04 09:59:03|08538|1116144|TADAWUL 4291|3.49B|3490000000|81.10|62,318|23.63%|18|2023-04-06|15/02/2023|||||2023-01-05|15/11/2022|0.6||108100000|93000000
2023-02-04 09:59:08|08539|11684|TADAWUL 2090|759.37M|759370000|23.88|280,210|-51.27%|23|2022-11-17|15/09/2022|0.02||12450000||2022-08-29|15/06/2022|0.05||17650000|
2023-02-04 09:59:11|08540|48637|TADAWUL 3004|2.02B|2020000000|11.20|214,702|-18.96%|30|2023-05-03|15/03/2023|||||2023-03-27|15/12/2022||||187000000
2023-02-04 09:59:14|08541|11710|TADAWUL 2380|19.32B|19320000000|11.56|4,444,394|-31.23%|32|2023-02-06|15/12/2022|||||2022-11-08|15/09/2022|-0.86||12650000000|12650000000
2023-02-04 09:59:18|08542|11676|TADAWUL 2002|21.82B|21820000000|45.45|309,299|6.44%|31|2022-08-10|15/06/2022||0.48||2000000000|2022-05-18|15/03/2022||0.47||2000000000
2023-02-04 09:59:26|08543|11714|TADAWUL 3040|5.97B|5970000000|66.30|77,782|-16.92%|33|2023-04-20|15/03/2023|||||2023-02-06|15/12/2022||0.46||191330000
2023-02-04 09:59:28|08544|997128|TADAWUL 6012|388.89M|388890000|24.58|234,308|-46.05%|23|2022-11-10|15/09/2022|0.06||43650000||2022-08-28|15/06/2022|-0.51||43050000|
2023-02-04 09:59:32|08545|11741|TADAWUL 4230|828.42M|828420000|27.40|175,852|-38.8%|26|2023-02-06|15/12/2022|||||2022-11-09|15/09/2022|-1.85||89410000|
2023-02-04 09:59:35|08546|11657|TADAWUL 1010|90.75B|90750000000|30.25|1,053,857|-7.77%|39|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022||0.6||3660000000
2023-02-04 09:59:37|08547|994496|TADAWUL 4330|1.6B|1600000000|9.34|319,497|-7.16%|11|2022-08-25|15/06/2022|0.36||153000000||2022-06-23|15/12/2021|0.37||158300000|
2023-02-04 09:59:40|08548|11662|TADAWUL 1060|72.74B|72740000000|35.65|904,597|-10.87%|39|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022||0.67||2780000000
2023-02-04 09:59:44|08549|11621|TADAWUL 8080|391M|391000000|11.50|289,590|-60.48%|23|2022-10-17|15/09/2022|||||2022-08-21|15/06/2022|0.14||55430000|
2023-02-04 09:59:48|08550|11677|TADAWUL 2010|274.2B|274200000000|91.40|1,702,679|-24.71%|39|2023-04-24|15/03/2023|||||2023-02-06|15/12/2022||0.6623||42810000000
2023-02-04 09:59:51|08551|11678|TADAWUL 2020|64.93B|64930000000|136.80|923,896|-17.99%|38|2023-04-26|15/03/2023|||||2023-02-06|15/12/2022||4.22||4000000000
2023-02-04 09:59:54|08552|11644|TADAWUL 2270|7.46B|7460000000|233.00|20,550|44.72%|27|2023-04-26|15/03/2023||||639000000|2023-02-06|15/12/2022|2.45||654000000|493800000
2023-02-04 10:00:00|08553|997126|TADAWUL 1832|621.25M|621250000|35.50|318,135|-55.74%|20|2022-11-16|15/09/2022|-0.15||33560000||2022-08-25|15/06/2022|-0.06||16480000|
2023-02-04 10:00:03|08554|11631|TADAWUL 8180|238.56M|238560000|17.04|289,804|-62.35%|23|2022-11-16|15/09/2022|-0.67||107300000||2022-11-09|15/06/2022|-2.59||111400000|
2023-02-04 10:00:09|08555|11703|TADAWUL 2310||||||39|2023-04-26|15/03/2023|||||2023-03-09|15/12/2022||0.7242||2570000000
2023-02-04 10:00:11|08556|11659|TADAWUL 1030|17.38B|17380000000|17.40|437,800|3.2%|34|2023-05-01|15/03/2023|||||2023-02-07|15/12/2022||||933000000
2023-02-04 10:00:14|08557|11686|TADAWUL 2120||||||23|2022-11-11|15/09/2022|0.44||25970000||2022-08-25|15/06/2022|0.55||31090000|
2023-02-04 10:00:17|08558|11623|TADAWUL 8100|388.8M|388800000|13.00|122,080|-40.91%|23|2022-11-15|15/09/2022|-0.88||181400000||2022-08-30|15/06/2022|-1.02||169600000|
2023-02-04 10:00:22|08559|11618|TADAWUL 8050|162.6M|162600000|16.30|225,031|-65.32%|24|2023-02-06|15/12/2022|||||2022-11-06|15/09/2022|0.61||148400000|
2023-02-04 10:00:25|08560|11724|TADAWUL 4040|2.1B|2100000000|16.78|403,061|-29.2%|23|2022-11-08|15/09/2022|0.03||353000000||2022-08-23|15/06/2022|0.02||310400000|
2023-02-04 10:00:27|08561|11679|TADAWUL 2030|1.26B|1260000000|83.40|249,098|-40.43%|23|2022-12-08|15/09/2022|-0.21||-398300||2022-08-25|15/06/2022|1.4||22490000|
2023-02-04 10:00:30|08562|11725|TADAWUL 4050|2.12B|2120000000|35.30|219,093|-4.72%|24|2023-01-16|15/12/2022|||||2022-10-27|15/09/2022|0.39||2400000000|2400000000
2023-02-04 10:00:33|08563|1153650|TADAWUL 2222|7.08T|7080000000000|32.60|5,047,470|-2.82%|19|2023-05-16|15/03/2023||0.6986||480940000000|2023-03-20|15/12/2022||0.6809||502480000000
2023-02-04 10:00:36|08564|11685|TADAWUL 2110|381.69M|381690000|57.20|224,461|-46.63%|30|2023-04-03|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-04 10:00:41|08565|11713|TADAWUL 3030|8.06B|8060000000|52.60|106,623|-8.52%|34|2023-04-26|15/03/2023|||||2023-02-28|15/12/2022||||375000000
2023-02-04 10:00:44|08566|11680|TADAWUL 2040|2.46B|2460000000|30.65|567,531|-43.55%|33|2023-02-06|15/12/2022||||383900000|2022-10-17|15/09/2022|0.54||370000000|370000000
2023-02-04 10:00:47|08567|11697|TADAWUL 2230|2.3B|2300000000|27.30|78,111|-20.06%|31|2022-11-08|15/09/2022|0.12||760500000||2022-08-16|15/06/2022|0.16||956700000|
2023-02-04 10:00:50|08568|953110|TADAWUL 4008|1.05B|1050000000|29.40|87,379|-43.46%|26|2023-03-13|15/12/2022||||378000000|2022-11-06|15/09/2022|-0.37|-0.37|275000000|267800000
2023-02-04 10:00:53|08569|11749|TADAWUL 5110|96B|96000000000|23.16|722,571|-11.43%|36|2023-02-06|15/12/2022||0.25||15500000000|2022-11-07|15/09/2022|1.08||22490000000|22490000000
2023-02-04 10:00:59|08570|954945|TADAWUL 4031|4.2B|4200000000|22.34|315,634|-34.29%|26|2023-02-06|15/12/2022|||||2022-11-06|15/09/2022|-0.27||460000000|460000000
2023-02-04 10:01:02|08571|11707|TADAWUL 2350||||||39|2023-04-26|15/03/2023|||||2023-02-06|15/12/2022||0.0322||2660000000
2023-02-04 10:01:04|08572|103952|TADAWUL 4006|977.4M|977400000|21.72|131,334|-28.9%|24|2023-03-29|15/12/2022||||443000000|2022-11-10|15/09/2022|0.1||430500000|415000000
2023-02-04 10:01:07|08573|11633|TADAWUL 8200|1.43B|1430000000|16.16|204,947|-13.4%|24|2023-02-06|15/12/2022|||||2022-11-07|15/09/2022|0.36||177000000|
2023-02-04 10:01:10|08574|11642|TADAWUL 2050|15.97B|15970000000|29.60|250,474|-10.71%|39|2023-05-11|15/03/2023||0.18||7230000000|2023-03-27|15/12/2022||0.15||7620000000
2023-02-04 10:01:13|08575|1097260|TADAWUL 4344|1.2B|1200000000|10.26|103,638|-5.18%|6|2022-08-19|15/06/2022|0.06||67110000||2022-07-11|15/12/2021|-0.48||36750000|
2023-02-04 10:01:16|08576|40406|TADAWUL 1810|4.37B|4370000000|18.26|1,025,654|-4.8%|30|2023-02-06|15/12/2022|||||2022-10-31|15/09/2022|0.18||644000000|644000000
2023-02-04 10:01:21|08577|11652|TADAWUL 6050|1.15B|1150000000|28.65|407,163|-39.43%|23|2022-11-17|15/09/2022|-0.66||9810000||2022-08-30|15/06/2022|-0.2||12280000|
2023-02-04 10:01:24|08578|11672|TADAWUL 1214|926.08M|926080000|19.18|486,702|-36.65%|33|2023-02-06|15/12/2022||||286000000|2022-11-08|15/09/2022|0.17||257800000|280000000
2023-02-04 10:01:27|08579|11653|TADAWUL 6060|435M|435000000|58.10|131,490|-46.2%|23|2022-11-16|15/09/2022|-0.1||||2022-08-28|15/06/2022|-0.05|||
2023-02-04 10:01:30|08580|11687|TADAWUL 2130|465.6M|465600000|11.66|244,763|-43.23%|23|2022-11-13|15/09/2022|-0.19||38400000||2022-08-21|15/06/2022|-0.16||41400000|
2023-02-04 10:01:34|08581|11732|TADAWUL 4140|656.1M|656100000|33.90|607,154|-24.63%|23|2022-11-14|15/09/2022|-0.26||75010||2022-08-24|15/06/2022|-0.68||42750|
2023-02-04 10:01:36|08582|11699|TADAWUL 2250|17.3B|17300000000|22.90|1,071,584|-32.65%|33|2023-03-08|15/12/2022||0.02||0.00|2022-10-26|15/09/2022|0.07|0.44|0.00|0.00
2023-02-04 10:01:39|08583|11693|TADAWUL 2190|1.88B|1880000000|22.94|681,555|-27.97%|24|2023-02-06|15/12/2022|||||2022-10-24|15/09/2022|0.18||261000000|
2023-02-04 10:01:42|08584|11715|TADAWUL 3050|7.06B|7060000000|50.40|51,741|-27.38%|33|2023-02-06|15/12/2022||||336000000|2022-11-01|15/09/2022|0.65|0.61|347800000|342930000
2023-02-04 10:01:45|08585|11682|TADAWUL 2070|2.76B|2760000000|23.00|117,862|-42.36%|33|2023-05-04|15/03/2023|||||2023-03-23|15/12/2022||||430000000
2023-02-04 10:01:48|08586|11702|TADAWUL 2300|869.46M|869460000|25.90|280,807|-21.43%|25|2023-04-17|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 10:01:51|08587|11745|TADAWUL 4270|1.13B|1130000000|18.80|432,005|-19.38%|23|2022-11-07|15/09/2022|-0.06||261100000||2022-08-18|15/06/2022|0.02||270200000|
2023-02-04 10:01:54|08588|11722|TADAWUL 4020|4.6B|4600000000|12.22|468,936|-32.31%|29|2023-02-06|15/12/2022|||||2022-11-10|15/09/2022|0.03||384900000|
2023-02-04 10:01:57|08589|11739|TADAWUL 4210|14.99B|14990000000|188.80|46,081|-21.33%|23|2022-11-10|15/09/2022|3.08||1000000000||2022-08-23|15/06/2022|2.11||907200000|
2023-02-04 10:02:00|08590|11674|TADAWUL 1320|991.64M|991640000|19.70|140,894|-30.27%|28|2023-04-27|15/03/2023|||||2023-01-30|15/12/2022||||
2023-02-04 10:02:03|08591|11750|TADAWUL 7010|184.89B|184890000000|37.10|2,927,807|-20.45%|38|2023-02-20|15/12/2022||0.5786||17070000000|2022-10-27|15/09/2022|0.71|0.71|16470000000|16470000000
2023-02-04 10:02:06|08592|11708|TADAWUL 2360|643.5M|643500000|42.90|115,158|-46.71%|23|2022-11-01|15/09/2022|-0.07||20100000||2022-08-18|15/06/2022|-0.7||12750000|
2023-02-04 10:02:09|08593|1141643|TADAWUL 4345|592.36M|592360000|5.13|259,314|-27.95%|6|2022-08-19|15/06/2022|0.07||23180000||2022-06-23|15/12/2021|-0.06||30820000|
2023-02-04 10:02:12|08594|11651|TADAWUL 6040|662.09M|662090000|16.96|412,549|-46.83%|23|2022-11-13|15/09/2022|0.13||52390000||2022-08-31|15/06/2022|-0.46||25250000|
2023-02-04 10:02:18|08595|11728|TADAWUL 4090|4.24B|4240000000|26.40|189,037|-21.89%|32|2023-02-06|15/12/2022|||||2022-11-07|15/09/2022|0.29||82900000|82900000
2023-02-04 10:02:22|08596|40405|TADAWUL 1201|932.9M|932900000|9.82|209,917|-47.03%|24|2023-03-21|15/12/2022|||||2022-11-03|15/09/2022|-0.23||274000000|
2023-02-04 10:02:24|08597|1011863|TADAWUL 4333||||||9|2022-08-25|15/06/2022|0.29||30470000||2022-06-23|15/12/2021|0.45||25750000|
2023-02-04 10:02:27|08598|1176205|TADAWUL 2281|2.59B|2590000000|124.00|143,432|40.27%|10|2023-04-20|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 10:02:31|08599|11726|TADAWUL 4070|471.5M|471500000|94.40|349,732|-26%|23|2022-11-16|15/09/2022|-0.36||30480000||2022-08-28|15/06/2022|-1.43||23040000|
2023-02-04 10:02:34|08600|11681|TADAWUL 2060|8.19B|8190000000|12.28|3,416,766|-43.72%|39|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||0.16||821500000
2023-02-04 10:02:37|08601|11614|TADAWUL 8010|10.88B|10880000000|87.00|154,848|11.83%|34|2023-05-02|15/03/2023|||||2023-02-06|15/12/2022||||2791000000
2023-02-04 10:02:40|08602|11718|TADAWUL 3090|1.35B|1350000000|14.96|113,058|-19.14%|31|2023-05-01|15/03/2023|||||2023-02-06|15/12/2022||||79000000
2023-02-04 10:02:43|08603|11735|TADAWUL 4170||||||23|2022-11-16|15/09/2022|-0.04||2570000||2022-08-25|15/06/2022|0.01||2480000|
2023-02-04 10:02:46|08604|1172117|TADAWUL 4261|2.95B|2950000000|69.40|78,202|15.67%|12|2023-05-01|15/03/2023|||||2023-03-20|15/12/2022||||258000000
2023-02-04 10:02:49|08605|11734|TADAWUL 4160|172M|172000000|17.20|301,344|0%|16|2023-01-19|15/12/2021|-15.87||||2023-01-19|15/09/2021|-0.13|||
2023-02-04 10:02:51|08606|11632|TADAWUL 8190||||||23|2022-11-13|15/09/2022|-0.05||90400000||2022-08-31|15/06/2022|-0.52||77230000|
2023-02-04 10:02:54|08607|103951|TADAWUL 3005|935M|935000000|17.00|164,693|-32.67%|24|2023-03-07|15/12/2022|||||2022-11-03|15/09/2022|0.11||61000000|61000000
2023-02-04 10:02:57|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|
2023-02-04 10:03:00|08609|11643|TADAWUL 2100|717.68M|717680000|31.00|354,388|-45.81%|23|2022-11-09|15/09/2022|0.3||28880000||2022-08-21|15/06/2022|0.25||33000000|
2023-02-04 10:03:02|08610|11619|TADAWUL 8060|1.28B|1280000000|14.90|263,257|-22.8%|23|2022-11-09|15/09/2022|-0.27||370800000|347000000|2022-08-16|15/06/2022|0.04||353500000|323000000
2023-02-04 10:03:05|08611|19025|TADAWUL 8300|647.2M|647200000|16.14|198,664|-37.44%|23|2022-11-09|15/09/2022|0.18||134100000||2022-08-22|15/06/2022|-0.35||136800000|
2023-02-04 10:03:08|08612|11701|TADAWUL 2290|24.58B|24580000000|43.65|679,443|-34.95%|35|2023-04-25|15/03/2023|||||2023-02-15|15/12/2022||0.0502||1640000000
2023-02-04 10:03:11|08613|11716|TADAWUL 3060|5.84B|5840000000|37.05|141,130|-4.51%|33|2023-02-06|15/12/2022||||262000000|2022-10-26|15/09/2022|0.44|0.35|262100000|262100000
2023-02-04 10:03:15|08614|11712|TADAWUL 3020|5.75B|5750000000|28.40|184,804|4.22%|34|2023-04-18|15/03/2023|||||2023-02-15|15/12/2022||0.54||310500000
2023-02-04 10:03:18|08615|1050725|TADAWUL 3007|777.37M|777370000|34.45|120,292|-43.71%|23|2022-11-01|15/09/2022|0.02||171500000||2022-08-03|15/06/2022|0.18||184300000|
2023-02-04 10:03:23|08616|11752|TADAWUL 7030|9.45B|9450000000|10.52|1,751,788|-21.84%|35|2023-04-18|15/03/2023|||||2023-02-06|15/12/2022||0.1309||2340000000
2023-02-04 10:03:26|08617|11698|TADAWUL 2240|1.01B|1010000000|16.84|206,691|-43.77%|29|2023-03-23|15/12/2022|||||2022-11-03|15/09/2022|0.05||1010000000|
2023-02-04 10:03:32|08618|11689|TADAWUL 2150|1.14B|1140000000|34.75|257,304|-24.54%|25|2023-05-02|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-04 10:03:36|08619|9179|SGX STEL|42.25B|42250000000|2.540|28,250,780|1.6%|39|2023-05-18|15/03/2023||0.0467||3410000000|2023-02-09|15/12/2022||0.04||3700000000
2023-02-04 10:03:39|08620|9184|SGX TBEV|17.46B|17460000000|0.695|22,086,328|6.11%|37|2023-05-12|15/03/2023||0.2523|||2023-02-16|15/12/2022||0.4291||
2023-02-04 10:03:42|08621|9098|SGX GENS|12.07B|12070000000|0.995|31,810,302|32.67%|38|2023-02-20|15/12/2022||0.0105||581460000|2022-11-09|15/09/2022|0.0109|0.0087|519750000|398000000
2023-02-04 10:03:45|08622|8968|SGX CMLT|14B|14000000000|2.110|20,580,654|4.46%|39|2023-04-21|15/03/2023||0.0291||265040000|2023-02-01|15/12/2022|0.05|0.0285|380000000|263000000
2023-02-04 10:03:49|08623|8969|SGX DBSM|91.34B|91340000000|35.50|3,686,262|-0.56%|39|2023-05-02|15/03/2023||0.9653||5060000000|2023-02-13|15/12/2022||0.8923||4570000000
2023-02-04 10:03:55|08624|8959|SGX CTDM|7.54B|7540000000|8.33|1,504,761|22%|38|2023-02-23|15/12/2022||-17.00||1454000000|2022-10-28|15/09/2022||||
2023-02-04 10:03:58|08625|8966|SGX OCBC|58.25B|58250000000|13.00|5,010,973|1.64%|28|2023-05-11|15/03/2023||0.3942||3580000000|2023-02-24|15/12/2022||0.4057||3330000000
2023-02-04 10:04:01|08626|942528|SGX CAPD|12.57B|12570000000|3.000|9,510,050|8.3%|34|2023-05-03|15/03/2023|||||2023-03-07|15/12/2022|0.08|8.00|686100000|626400000
2023-02-04 10:04:04|08627|8963|SGX CMDG|2.58B|2580000000|1.190|9,997,273|-13.56%|36|2023-02-15|15/12/2022||0.0283||990860000|2022-11-11|15/09/2022||0.0283||969630000
2023-02-04 10:04:07|08628|8962|SGX WLIL|25.28B|25280000000|4.050|4,850,019|-7.95%|36|2023-05-12|15/03/2023||0.0519||14280000000|2023-02-21|15/12/2022||0.0731||14490000000
2023-02-04 10:04:12|08629|8979|SGX STEG|11.67B|11670000000|3.760|4,878,553|0.8%|36|2023-02-24|15/12/2022||0.0523||2350000000|2022-11-07|15/09/2022||0.0433|2240000000|2240000000
2023-02-04 10:04:16|08630|8960|SGX SCIL|6.34B|6340000000|3.570|4,011,952|52.56%|39|2023-05-17|15/03/2023||0.09||1260000000|2023-02-21|15/12/2022||0.13||1630000000
2023-02-04 10:04:21|08631|8955|SGX KPLM|12.72B|12720000000|7.26|3,144,518|26.26%|40|2023-04-20|15/03/2023||0.1108||1530000000|2023-02-02|15/12/2022|0.23|0.1909|2320000000|2320000000
2023-02-04 10:04:24|08632|991280|SGX KEPE|3.68B|3680000000|2.130|4,932,508|-0.93%|27|2023-04-20|15/03/2023|||||2023-01-31|15/12/2022|0.08||141800000|
2023-02-04 10:04:27|08633|9196|SGX UOBH|50.37B|50370000000|30.16|3,589,086|-2.71%|27|2023-05-04|15/03/2023||0.8415||3510000000|2023-02-23|15/12/2022||0.7569||3340000000
2023-02-04 10:04:30|08634|9207|SGX YAZG|5.14B|5140000000|1.300|33,921,861|89.58%|31|2023-04-27|15/03/2023||0.0798||3750000000|2023-03-02|15/12/2022||0.1269||4940000000
2023-02-04 10:04:34|08635|942530|SGX UTOS|5.97B|5970000000|7.10|908,430|-3.14%|31|2023-05-15|15/03/2023||0.0918|||2023-02-27|15/12/2022||0.127||
2023-02-04 10:04:36|08636|1177475|SGX CAPN|19.74B|19740000000|4.01|8,410,561|16.08%|10|2023-04-26|15/03/2023|||||2023-02-24|15/12/2022||14.00||966890000
2023-02-04 10:04:39|08637|991283|SGX MAPI|6.56B|6560000000|2.410|4,989,169|-3.6%|27|2023-04-24|15/03/2023||0.0241||171020000|2023-01-26|15/12/2022|0.0314|0.0314|170450000|170720000
2023-02-04 10:04:42|08638|8972|SGX SGXL||||||39|2023-04-21|15/03/2023||0.1213||309470000|2023-02-09|15/12/2022||0.0945||254420000
2023-02-04 10:04:44|08639|955508|SGX VENM||||||31|2023-04-27|15/03/2023|||||2023-02-24|15/12/2022||0.3||
2023-02-04 10:04:47|08640|991284|SGX MAPL|8.46B|8460000000|1.760|13,834,350|2.92%|27|2023-04-27|15/03/2023||0.02||189110000|2023-01-19|15/12/2022|0.0168|0.02|180200000|192440000
2023-02-04 10:04:51|08641|953093|SGX DFIR|4.48B|4480000000|3.300|601,153|22.22%|28|2023-04-28|15/03/2023|||||2023-03-02|15/12/2022||||
2023-02-04 10:04:56|08642|8956|SGX HKLD|10.86B|10860000000|4.92|2,524,430|-13.68%|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
2023-02-04 10:04:59|08643|985814|SGX FRAE|5.01B|5010000000|1.360|10,412,047|-2.16%|20|2023-05-04|15/03/2023|||||2023-02-01|15/12/2022||||
2023-02-04 10:05:02|08644|991282|SGX MACT|9.58B|9580000000|1.830|10,902,700|1.67%|27|2023-04-25|15/03/2023|||||2023-02-06|15/12/2022|0.02||239800000|226200000
2023-02-04 10:05:06|08645|8961|SGX SIAL|38.44B|38440000000|5.97|4,464,677|17.06%|39|2023-05-16|15/03/2023||7.70||4481000000|2023-02-16|15/12/2022||5.30||2652000000
2023-02-04 10:05:09|08646|955406|SGX SATS|3.51B|3510000000|3.100|4,659,682|-21.32%|27|2023-05-19|15/03/2023||0.0331||400890000|2023-02-13|15/12/2022||0.0361||434300000
2023-02-04 10:05:12|08647|8957|SGX JCYC|11.73B|11730000000|29.75|786,432|42.69%|37|2023-04-24|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-04 10:05:16|08648|8967|SGX JARD|15.69B|15690000000|54.20|314,544|-10.19%|31|2023-04-27|15/03/2023|||||2023-03-02|15/12/2022||4.25||12741000000
2023-02-04 10:05:19|08649|955053|SGX BANY|320.73M|320730000|0.370|258,966|17.46%|24|2023-03-01|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-04 10:05:22|08650|24050|TASE AFRE||||||23|2022-11-14|15/09/2022|2.2||221400000||2022-08-15|15/06/2022|8.3||323000000|
2023-02-04 10:05:27|08651|10875|TASE ARPT|7.21B|7210000000|5,850|124,650|-24.35%|23|2022-11-30|15/09/2022|2.1||237800000||2022-08-31|15/06/2022|0.84||249800000|
2023-02-04 10:05:30|08652|24044|TASE ALLT|476.6M|476600000|1,250|22,853|-54.73%|39|2023-05-09|15/03/2023||-0.4579||106740000|2023-02-07|15/12/2022||-0.5515||114570000
2023-02-04 10:05:33|08653|10870|TASE ALHE|6.67B|6670000000|3,840|544,990|-34.01%|27|2023-03-22|15/12/2022|||||2022-11-23|15/09/2022|-0.58||430900000|
2023-02-04 10:05:36|08654|1142179|TASE ALTF|1.36B|1360000000|794|463,379|-23.35%|18|2022-11-29|15/09/2022|0.25||302000000||2022-08-31|15/06/2022|0.27||332200000|
2023-02-04 10:05:39|08655|10873|TASE AMOT|9.79B|9790000000|2,103|561,706|-20.43%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|0.42||265700000|
2023-02-04 10:05:42|08656|11886|TASE APLP|1.37B|1370000000|3,406.0|51,769|38.17%|23|2022-11-17|15/09/2022|-0.4||2270000||2022-08-09|15/06/2022|-0.43||1040000|
2023-02-04 10:05:44|08657|1168294|TASE AQUA|168.52M|168520000|593.00|47,946|-79.02%|0||
2023-02-04 10:05:48|08658|942781|TASE ARAD|3.27B|3270000000|45,390|4,448|-0.68%|23|2022-11-27|15/09/2022|9.45||850000000||2022-08-23|15/06/2022|15.94||821900000|
2023-02-04 10:05:50|08659|1173410|TASE ARGO|1.43B|1430000000|7,494.00|47,241|-45.7%|0||
2023-02-04 10:05:53|08660|940927|TASE ASHG|6.97B|6970000000|6,923|97,413|-24.75%|23|2022-11-23|15/09/2022|1.18||1370000000||2022-08-30|15/06/2022|2.9||1240000000|
2023-02-04 10:05:57|08661|10973|TASE AUDC|2.22B|2220000000|6,929|31,031|-21.06%|37|2023-05-01|15/03/2023||1.26||255050000|2023-02-07|15/12/2022||1.29||254010000
2023-02-04 10:05:59|08662|11884|TASE AUGN|103.62M|103620000|515|43,213|-84.28%|13|2022-11-21|15/09/2022|-0.76||2140000||2022-08-31|15/06/2022|-0.46||797000|
2023-02-04 10:06:03|08663|10878|TASE AZRM|2.5B|2500000000|1,185|154,584|-41.28%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|0.15||234000000|
2023-02-04 10:06:06|08664|11316|TASE AZRG|28.05B|28050000000|23,010|83,983|-18.66%|39|2023-05-24|15/03/2023||3.14||531890000|2023-03-22|15/12/2022||3.19||519970000
2023-02-04 10:06:10|08665|10952|TASE POLI|41.29B|41290000000|3,067|3,096,978|-6.21%|38|2023-03-29|15/12/2022||1||4500000000|2022-11-16|15/09/2022|1|1|4340000000|4230000000
2023-02-04 10:06:12|08666|1152803|TASE BVC|535.23M|535230000|124.5|191,185|-46.54%|0||
2023-02-04 10:06:15|08667|10946|TASE ORL|3.86B|3860000000|121.0|8,055,831|17.36%|22|2023-03-15|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 10:06:18|08668|10880|TASE BEZQ|15.45B|15450000000|560.0|5,833,436|1.82%|38|2023-03-30|15/12/2022||0.1009||2300000000|2022-11-16|15/09/2022|0.11|0.1038|2260000000|2240000000
2023-02-04 10:06:21|08669|11802|TASE BIG|7.67B|7670000000|36,250|34,670|-27.75%|25|2022-11-22|15/09/2022|8.92||520100000||2022-08-31|15/06/2022|19.67||464700000|
2023-02-04 10:06:24|08670|10881|TASE BLSR|2.56B|2560000000|21,010|8,961|-26.02%|23|2022-11-28|15/09/2022|1.4||143800000||2022-08-16|15/06/2022|11.33||350500000|
2023-02-04 10:06:27|08671|11970|TASE BONS|216.96M|216960000|18.5|4,102,558|-73.3%|23|2022-11-30|15/09/2022|-0.01||||2022-08-30|15/06/2022|-0|||
2023-02-04 10:06:29|08672|27521|TASE BCNV|2.94B|2940000000|38,000|227|-26.7%|5|2018-05-21|15/03/2018|1.51||44910000||2018-03-18|15/12/2017|2.41||72530000|
2023-02-04 10:06:33|08673|10987|TASE CAMT|4.28B|4280000000|9,649|62,603|-13.38%|31|2023-05-10|15/03/2023||1.43||258330000|2023-02-08|15/12/2022||1.67||283950000
2023-02-04 10:06:38|08674|40402|TASE CRSM|2.06B|2060000000|2,284|104,963|4.29%|23|2022-11-29|15/09/2022|0.93||752600000||2022-08-21|15/06/2022|0.98||804100000|
2023-02-04 10:06:42|08675|10886|TASE CEL|3.02B|3020000000|1,851|249,060|3.64%|36|2023-03-15|15/12/2022||0.01||1090000000|2022-11-21|15/09/2022|0.24|0.01|1120000000|1080000000
2023-02-04 10:06:45|08676|10888|TASE CLIS|4.45B|4450000000|6,044|129,271|-19.36%|29|2022-11-30|15/09/2022|1.88||2570000000||2022-08-21|15/06/2022|-5.97||2500000000|
2023-02-04 10:06:49|08677|10991|TASE CGEN|285.36M|285360000|298|186,718|-70.2%|36|2023-05-10|15/03/2023||-0.4761||0.00|2023-02-23|15/12/2022||-0.483||0.00
2023-02-04 10:06:52|08678|10993|TASE DANE|1.51B|1510000000|28,920|22,853|-61.85%|24|2023-03-14|15/12/2022|||||2022-11-17|15/09/2022|5||592500000|
2023-02-04 10:06:54|08679|10998|TASE DNYA|2.71B|2710000000|9,032|18,761|-7.74%|16|2022-11-15|15/09/2022|1.45||1150000000||2022-08-10|15/06/2022|1.31||1070000000|
2023-02-04 10:06:59|08680|10893|TASE DLEA||||||29|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|2.67||1370000000|
2023-02-04 10:07:03|08681|10890|TASE NWMDp|8.92B|8920000000|762|1,370,130|0.38%|35|2023-03-23|15/12/2022|||||2022-11-24|15/09/2022|||265000000|
2023-02-04 10:07:06|08682|10891|TASE DLEKG|6.89B|6890000000|38,840|83,379|18.05%|37|2023-03-29|15/12/2022|||||2022-11-28|15/09/2022|-22.01||3050000000|
2023-02-04 10:07:09|08683|10994|TASE DELG|3.62B|3620000000|14,190|34,614|-27.79%|15|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 10:07:11|08684|1171353|TASE DLTI|1.01B|1010000000|4,222.00|26,897|-46.56%|11|2022-11-21|15/09/2022|0.8||216800000||2022-09-01|15/06/2022|0.85||196900000|
2023-02-04 10:07:14|08685|10996|TASE DIMRI|4.5B|4500000000|24,480|14,760|-26.11%|23|2022-11-20|15/09/2022|2.78||376400000||2022-08-22|15/06/2022|3.32||364100000|
2023-02-04 10:07:17|08686|1171352|TASE DIPL|1.08B|1080000000|3,699.00|31,253|-39.57%|9|2022-11-29|15/09/2022|0.95||758000000||2022-08-22|15/06/2022|0.63||723400000|
2023-02-04 10:07:20|08687|10995|TASE DIFI|1.66B|1660000000|60,400|6,364|-29.23%|22|2022-11-14|15/09/2022|18.55||241400000||2022-08-11|15/06/2022|24.94||254800000|
2023-02-04 10:07:25|08688|10899|TASE DSCT|22.13B|22130000000|1,762|3,265,212|-15.98%|38|2023-03-08|15/12/2022||0.8||3390000000|2022-11-17|15/09/2022|0.7|0.7|3290000000|3140000000
2023-02-04 10:07:28|08689|1162384|TASE DORL|2.95B|2950000000|906|269,406|-30.63%|12|2022-11-30|15/09/2022|0.01||11540000||2022-08-30|15/06/2022|0.15||7200000|
2023-02-04 10:07:32|08690|10906|NASDAQ ESLT|25.85B|25850000000|58,220|63,858|7.91%|34|2023-03-22|15/12/2022||7.74||5110000000|2022-11-29|15/09/2022|4.33|6.16|4630000000|4670000000
2023-02-04 10:07:34|08691|10901|TASE ELCO|4.57B|4570000000|16,680|19,415|-40.22%|23|2022-11-29|15/09/2022|5.42||4750000000||2022-08-24|15/06/2022|6.24||4690000000|
2023-02-04 10:07:37|08692|10904|TASE ELTR|6.79B|6790000000|179,620|3,694|-24.55%|26|2023-03-21|15/12/2022|||||2022-11-24|15/09/2022|17.09||2650000000|
2023-02-04 10:07:41|08693|24052|TASE ECP||||||22|2022-08-11|15/06/2022|0.9||1520000000||2022-05-17|15/03/2022|2.08||1450000000|
2023-02-04 10:07:43|08694|10902|TASE ELCRE|2.34B|2340000000|4,145|91,077|-40.79%|24|2023-03-01|15/12/2022|||||2022-11-16|15/09/2022|0.63||51630000|
2023-02-04 10:07:46|08695|10979|TASE ELWS|334.04M|334040000|3,400|41,599|-80.79%|18|2022-11-24|15/09/2022|-2.18||2020000||2022-08-30|15/06/2022|-1.98||1670000|
2023-02-04 10:07:50|08696|102937|NYSE ELLO|744.38M|744380000|6,174|7,486|-22.74%|0||
2023-02-04 10:07:52|08697|1117812|LON ENOG|8.77B|8770000000|5,060|216,337|26.34%|0||
2023-02-04 10:07:55|08698|942758|TASE ENRG|6.12B|6120000000|1,188|939,543|-6.82%|23|2022-11-15|15/09/2022|0.08||119600000||2022-08-11|15/06/2022|0.07||97990000|
2023-02-04 10:07:58|08699|102939|TASE ENLT|70.09B|70090000000|7,173.0|305,547|1.82%|23|2022-11-22|15/09/2022|0.06||190400000||2022-08-22|15/06/2022|-0.01||133100000|
2023-02-04 10:08:01|08700|11004|TASE EQTL|3.73B|3730000000|10,500|18,186|-25.64%|23|2022-11-30|15/09/2022|5.39||730300000||2022-08-31|15/06/2022|3.91||736900000|
2023-02-04 10:08:05|08701|1072172|TASE FATTAL|5.5B|5500000000|35,870|25,870|-10.32%|23|2022-11-27|15/09/2022|5.87||1700000000||2022-08-24|15/06/2022|6.53||1510000000|
2023-02-04 10:08:07|08702|1152802|TASE FIBIH|5.25B|5250000000|14,450|40,082|1.26%|18|2022-11-30|15/09/2022|6.35||1800000000||2022-08-25|15/06/2022|4.63||1480000000|
2023-02-04 10:08:10|08703|10909|TASE FIBI|14.1B|14100000000|13,880|230,756|5.79%|26|2023-03-15|15/12/2022|||||2022-11-23|15/09/2022|4.65||1800000000|
2023-02-04 10:08:14|08704|11007|TASE FORTY|4.27B|4270000000|27,650|16,218|-23.56%|24|2023-03-16|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 10:08:18|08705|11854|TASE FOX|4.67B|4670000000|34,460|21,836|-46.32%|28|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|||1240000000|
2023-02-04 10:08:20|08706|1136087|TASE FRSM|2B|2000000000|1,307|77,449|0%|15|2021-11-29|15/09/2021|0.18||391500000||2021-08-25|15/06/2021|0.18||388600000|
2023-02-04 10:08:24|08707|10915|TASE GCT|2.19B|2190000000|1,340|608,691|-61.2%|39|2023-05-23|15/03/2023||0.62|||2023-03-27|15/12/2022||0.49||
2023-02-04 10:08:26|08708|1167677|TASE GNCL|223.53M|223530000|208.0|263,573|-76.09%|0||
2023-02-04 10:08:32|08709|1129335|TASE GNRS|1.38B|1380000000|108.0|3,026,508|1.89%|17|2022-11-28|15/09/2022|0.15||297300000||2022-08-31|15/06/2022|-0.04||-40220000|
2023-02-04 10:08:35|08710|10913|TASE GILT|1.15B|1150000000|2,067|67,142|-15.84%|18|2023-05-16|15/03/2023||0.00||62160000|2023-02-14|15/12/2022||0.06||74130000
2023-02-04 10:08:40|08711|10919|TASE INFN|2.32B|2320000000|35,850|8,080|60.69%|27|2023-05-03|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 10:08:43|08712|10920|TASE HARL|7.35B|7350000000|3,415|321,537|-7.78%|37|2022-11-28|15/09/2022|0.4||3830000000||2022-08-29|15/06/2022|-0.87||3640000000|
2023-02-04 10:08:46|08713|11016|TASE HLAN|3.88B|3880000000|17,350|28,840|-12.02%|23|2022-11-21|15/09/2022|1.51||578200000||2022-08-18|15/06/2022|1.71||558300000|
2023-02-04 10:08:49|08714|10923|TASE ICL|35.48B|35480000000|2,760|2,685,192|-9.69%|39|2023-05-10|15/03/2023||0.3117|||2023-02-15|15/12/2022||0.2945||2550000000
2023-02-04 10:08:52|08715|102941|TASE IDIN|1.31B|1310000000|8,898|18,031|-22.76%|23|2022-11-29|15/09/2022|0.91||532400000||2022-08-24|15/06/2022|1.75||502000000|
2023-02-04 10:08:55|08716|11019|TASE IES|1.38B|1380000000|23,880|3,034|-28.37%|23|2022-11-10|15/09/2022|1.05||11450000||2022-08-07|15/06/2022|6.01||48240000|
2023-02-04 10:08:59|08717|942782|TASE INRM|1.73B|1730000000|1,382|124,962|-10.55%|23|2022-11-24|15/09/2022|0.26||319300000||2022-08-29|15/06/2022|0.24||287600000|
2023-02-04 10:09:02|08718|1128859|TASE ISCD|2.28B|2280000000|1,166|532,809|-34.49%|18|2022-11-23|15/09/2022|0.3||701000000||2022-08-11|15/06/2022|0.16||639000000|
2023-02-04 10:09:06|08719|11058|TASE ISCN|2.82B|2820000000|951|726,828|-49.92%|23|2022-11-27|15/09/2022|0.11||403700000||2022-08-23|15/06/2022|0.18||595600000|
2023-02-04 10:09:09|08720|10925|TASE ILCO|9.97B|9970000000|129,220|13,826|-5.33%|37|2023-03-23|15/12/2022|||||2022-11-24|15/09/2022||||
2023-02-04 10:09:12|08721|11020|TASE ILDC|1.5B|1500000000|4,150|61,725|-27.17%|23|2022-11-28|15/09/2022|0.75||122900000||2022-08-30|15/06/2022|4.39||259900000|
2023-02-04 10:09:15|08722|1166585|TASE ISHI|1.75B|1750000000|7,620.00|21,807|-10.35%|12|2022-11-23|15/09/2022|1.19||400100000||2022-08-30|15/06/2022|1.17||331500000|
2023-02-04 10:09:18|08723|10926|TASE ISRAp|3.2B|3200000000|121.9|3,357,212|46.69%|38|2023-03-14|15/12/2022|||||2022-11-15|15/09/2022||||
2023-02-04 10:09:21|08724|11883|TASE ISRS|3.83B|3830000000|70,490|7,626|-12.96%|23|2022-11-22|15/09/2022|17.35||140000000||2022-08-16|15/06/2022|32.8||139000000|
2023-02-04 10:09:23|08725|945143|NYSE KEN|6.08B|6080000000|11,250|61,180|-33.22%|0||
2023-02-04 10:09:29|08726|11029|TASE KRUR|1.03B|1030000000|8,001|4,622|-10.54%|23|2022-11-17|15/09/2022|2.29||257200000||2022-08-23|15/06/2022|1.3||232000000|
2023-02-04 10:09:33|08727|10932|TASE LUMI|44.35B|44350000000|3,042|3,401,962|-7.45%|38|2023-03-07|15/12/2022||1.22||4820000000|2022-11-29|15/09/2022|1.13|1.13|4530000000|4530000000
2023-02-04 10:09:36|08728|11910|TASE LVPR||||||23|2022-11-23|15/09/2022|0.9||22800000||2022-08-11|15/06/2022|1.25||18750000|
2023-02-04 10:09:40|08729|24045|NASDAQ LPSN|4.49B|4490000000|5,690|92,811|-32.97%|11|2018-05-08|15/03/2018||||200100000|2018-02-20|15/12/2017||||198800000
2023-02-04 10:09:44|08730|11037|TASE MGIC|2.94B|2940000000|5,901|34,752|-4%|27|2023-05-17|15/03/2023||0.9611||519000000|2023-03-01|15/12/2022||0.8581||490850000
2023-02-04 10:09:47|08731|11038|TASE MLTM|1.66B|1660000000|7,755|26,642|-25.58%|23|2022-11-23|15/09/2022|0.82||715000000||2022-08-17|15/06/2022|0.64||684900000|
2023-02-04 10:09:50|08732|10938|TASE MTRX|5.08B|5080000000|7,599|72,875|-13.62%|25|2022-11-10|15/09/2022|0.74||1160000000||2022-08-10|15/06/2022|2.9||1190000000|
2023-02-04 10:09:53|08733|1166586|TASE MAXO|917.98M|917980000|705.00|404,592|-29.78%|13|2023-05-23|15/03/2023||0.15||267000000|2023-03-14|15/12/2022||0.1||249000000
2023-02-04 10:09:56|08734|11041|TASE MTRN||||||23|2022-11-28|15/09/2022|0.32||411900000||2022-08-16|15/06/2022|0.98||566300000|
2023-02-04 10:10:00|08735|102938|TASE MDTR|1.24B|1240000000|812|145,539|-17.68%|23|2022-11-30|15/09/2022|0.2||59660000||2022-08-30|15/06/2022|0.24||57330000|
2023-02-04 10:10:06|08736|11942|TASE MGOR|3.64B|3640000000|10,140|53,674|-31.02%|23|2022-11-28|15/09/2022|-2.9||53750000||2022-08-31|15/06/2022|-2.58||49790000|
2023-02-04 10:10:10|08737|10936|TASE MLSR|11.7B|11700000000|25,000|53,064|-8.99%|36|2023-02-22|15/12/2022|||||2022-11-23|15/09/2022|4.63||437000000|
2023-02-04 10:10:13|08738|1008671|TASE MNRT|1.18B|1180000000|171.8|1,166,008|-27.51%|23|2022-11-24|15/09/2022|0.04||43440000||2022-07-31|15/06/2022|0.05||40490000|
2023-02-04 10:10:16|08739|10937|TASE MMHD|5.04B|5040000000|8,035|37,281|2.74%|23|2022-11-28|15/09/2022|3.57||1840000000||2022-08-29|15/06/2022|-0.96||1590000000|
2023-02-04 10:10:19|08740|10934|TASE MGDL|4.65B|4650000000|442.3|992,468|-23.02%|38|2023-03-22|15/12/2022|||||2022-11-17|15/09/2022|0.2||3030000000|
2023-02-04 10:10:23|08741|10922|TASE MVNE|9.33B|9330000000|1,175|1,118,909|-13.28%|24|2023-03-20|15/12/2022|||||2022-11-22|15/09/2022|0.37||268700000|
2023-02-04 10:10:26|08742|10939|TASE MZTF|30.11B|30110000000|11,940|428,077|-2.13%|38|2023-02-28|15/12/2022||2.47||2701000000|2022-11-14|15/09/2022|4.56|3.04|5060000000|2706000000
2023-02-04 10:10:29|08743|10940|TASE NFTA|1.42B|1420000000|1,517|49,295|-22.49%|23|2022-11-29|15/09/2022|0.87||487900000||2022-08-28|15/06/2022|0.01||482600000|
2023-02-04 10:10:32|08744|1173275|TASE NYAX|2.49B|2490000000|7,429.00|24,024|-9.4%|3|2021-05-27|15/03/2021|-0.01||22770000||2021-05-27|15/03/2020|-0||18100000|
2023-02-04 10:10:35|08745|12104|TASE NTML|1.63B|1630000000|8,260|18,523|-39.71%|23|2022-11-29|15/09/2022|1.67||1090000000||2022-08-25|15/06/2022|2.23||1100000000|
2023-02-04 10:10:38|08746|10941|TASE NICE|48.4B|48400000000|75,570|69,980|-7.28%|39|2023-05-11|15/03/2023||6.8||2000000000|2023-02-23|15/12/2022||6.65||1970000000
2023-02-04 10:10:42|08747|11047|TASE NVMI|9.46B|9460000000|33,200|39,531|-9.49%|36|2023-05-03|15/03/2023||3.87||485060000|2023-02-15|15/12/2022||4.37||514510000
2023-02-04 10:10:45|08748|997120|TASE NVLG|1.13B|1130000000|222.8|352,146|-31.23%|24|2023-03-13|15/12/2022|||||2022-11-16|15/09/2022|0.02||387700000|
2023-02-04 10:10:48|08749|11973|TASE ONE||||||23|2022-11-15|15/09/2022|0.58||792300000||2022-08-16|15/06/2022|0.56||777700000|
2023-02-04 10:10:51|08750|1043291|TASE OPCE|7.34B|7340000000|3,658|313,098|-4.74%|23|2022-11-24|15/09/2022|0.35||550000000||2022-08-25|15/06/2022|-0.06||405000000|
2023-02-04 10:10:54|08751|41400|NASDAQ OPK|3.69B|3690000000|471|854,075|-53.55%|0||
2023-02-04 10:10:56|08752|945707|NYSE ORA|17.75B|17750000000|31,640|60,947|51.03%|0||
2023-02-04 10:11:01|08753|1168509|TASE NOFR|3.38B|3380000000|9,999|29,287|12.5%|12|2022-11-30|15/09/2022|-0.57||82060000||2022-08-31|15/06/2022|||92930000|
2023-02-04 10:11:05|08754|10954|TASE PTNR|4.57B|4570000000|2,473|245,446|-6.04%|38|2023-03-30|15/12/2022||0.32||899000000|2022-11-23|15/09/2022|0.28|0.31|891000000|884000000
2023-02-04 10:11:09|08755|10955|TASE PZOL|4.73B|4730000000|44,480|23,293|-5.18%|38|2023-03-21|15/12/2022|||||2022-11-29|15/09/2022|0.2||5430000000|
2023-02-04 10:11:12|08756|24046|TASE PERI|5.2B|5200000000|12,060|78,281|85.25%|27|2023-05-11|15/03/2023||1.18||496850000|2023-02-08|15/12/2022||2.43||709930000
2023-02-04 10:11:16|08757|10953|NYSE PRGO||||||30|2022-05-10|15/03/2022||1.55||3280000000|2022-03-03|15/12/2021||1.79||3400000000
2023-02-04 10:11:19|08758|10950|TASE PHOE1|9.9B|9900000000|3,950|384,693|3.95%|26|2023-03-22|15/12/2022||0.75|||2022-11-30|15/09/2022|0.71|0.71|3000000000|
2023-02-04 10:11:22|08759|10951|TASE PLSN|1.55B|1550000000|16,000|4,876|-31.27%|24|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|1.72||383700000|
2023-02-04 10:11:25|08760|11994|TASE PTBL|1.77B|1770000000|24,230|12,149|-43.78%|24|2023-03-01|15/12/2022|||||2022-11-08|15/09/2022|10.7||464000000|
2023-02-04 10:11:27|08761|1169904|NASDAQ RADA|8.59B|8590000000|3,352.00|47,067|11.96%|0||
2023-02-04 10:11:31|08762|10956|TASE RMLI|3.17B|3170000000|23,200|19,174|-9.38%|28|2023-03-30|15/12/2022|||||2022-11-28|15/09/2022|1.93||1750000000|
2023-02-04 10:11:35|08763|11062|TASE RATIp|2.63B|2630000000|231.7|1,489,348|14.59%|36|2023-03-01|15/12/2022||||329120000|2022-11-30|15/09/2022|||359860000|
2023-02-04 10:11:38|08764|11064|TASE RIT1|3.21B|3210000000|1,764|276,032|-23.3%|25|2022-11-16|15/09/2022|0.19||101700000||2022-08-15|15/06/2022|1.45||95160000|
2023-02-04 10:11:40|08765|1173540|TASE RTLS|3.14B|3140000000|6,814.00|59,803|-29.54%|11|2022-11-23|15/09/2022|0.54||403500000||2022-08-23|15/06/2022|0.46||353800000|
2023-02-04 10:11:42|08766|11090|NASDAQ SPNS|4.6B|4600000000|8,064|57,141|-20.08%|0||
2023-02-04 10:11:45|08767|11072|TASE SLARL|1.85B|1850000000|864|393,995|-24.54%|23|2022-11-24|15/09/2022|0.27||82700000||2022-08-30|15/06/2022|0.27||74600000|
2023-02-04 10:11:48|08768|945144|TASE SPEN|9.57B|9570000000|2,690|265,104|-11.8%|23|2022-11-28|15/09/2022|0.24||1110000000||2022-08-22|15/06/2022|0.23||1010000000|
2023-02-04 10:11:55|08769|10960|TASE SKBN|4.7B|4700000000|1,097|1,085,100|-45.42%|30|2023-03-29|15/12/2022|||||2022-12-01|15/09/2022|-0||1930000000|
2023-02-04 10:11:59|08770|10958|TASE SAE|5.34B|5340000000|2,019|463,645|-32.27%|30|2023-03-21|15/12/2022|||||2022-11-28|15/09/2022|-0.36||3810000000|
2023-02-04 10:12:02|08771|10961|TASE STRS|10.29B|10290000000|8,900|96,767|-17.52%|38|2023-03-22|15/12/2022||1||2480000000|2022-11-28|15/09/2022|0.31|0.7|2490000000|2500000000
2023-02-04 10:12:06|08772|11074|TASE SMT||||||23|2022-11-30|15/09/2022|1.48||201000000||2022-08-31|15/06/2022|3||183000000|
2023-02-04 10:12:10|08773|942777|TASE TDRN|3.25B|3250000000|38,160|19,180|-16.13%|26|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022|||602000000|
2023-02-04 10:12:12|08774|1142298|TASE TASE|2.04B|2040000000|2,178|280,436|16.41%|21|2023-05-23|15/03/2023||0.18||98340000|2023-03-28|15/12/2022||0.17||87850000
2023-02-04 10:12:16|08775|10963|TASE TEVA|39.84B|39840000000|3,605|1,593,904|32.88%|35|2023-05-04|15/03/2023||1.97||12220000000|2023-02-08|15/12/2022||2.48||13540000000
2023-02-04 10:12:19|08776|10964|TASE TSEM|15.56B|15560000000|14,060|133,712|27.82%|39|2023-05-17|15/03/2023||1.88||1350000000|2023-02-16|15/12/2022||1.97||1380000000
2023-02-04 10:12:22|08777|1173975|TASE VRDS|2.91B|2910000000|2,712.00|79,526|-37.22%|11|2022-11-28|15/09/2022|0.38||272600000||2022-08-25|15/06/2022|0.3||269200000|
2023-02-04 10:12:25|08778|1155712|TASE YHNF|2.73B|2730000000|18,990|10,262|-19.7%|17|2022-11-27|15/09/2022|2.24||963100000||2022-08-22|15/06/2022|2.52||939500000|
2023-02-04 10:12:29|08779|41603|KL AMMB|13.47B|13470000000|4.07|4,187,195|23.71%|38|2023-02-24|15/12/2022||||1211000000|2022-11-30|15/09/2022|0.132||1160000000|1198000000
2023-02-04 10:12:33|08780|41692|KL AXIA|27.62B|27620000000|3.01|3,853,807|-22.02%|38|2023-02-23|15/12/2022||0.0363||6900000000|2022-11-25|15/09/2022|0.0405|0.0222|7260000000|7260000000
2023-02-04 10:12:37|08781|41604|KL CIMB|60.36B|60360000000|5.66|16,427,812|7.4%|39|2023-05-31|15/03/2023||0.1599||5240000000|2023-03-01|15/12/2022||0.1349||5120000000
2023-02-04 10:12:40|08782|41698|KL DIAL|14.56B|14560000000|2.59|4,916,781|-1.52%|37|2023-02-14|15/12/2022|||||2022-11-14|15/09/2022|0.022|0.0225|711700000|711700000
2023-02-04 10:12:44|08783|41693|KL DSOM|49.04B|49040000000|4.18|3,390,419|7.73%|39|2023-04-28|15/03/2023||0.04|||2023-02-23|15/12/2022||0.04||1550000000
2023-02-04 10:12:47|08784|41626|KL GENT|19.37B|19370000000|5.05|6,669,844|13.74%|38|2023-02-23|15/12/2022||0.07||6400000000|2022-11-24|15/09/2022|0.0331|0.07|6120000000|6400000000
2023-02-04 10:12:50|08785|41655|KL GENM|16.32B|16320000000|2.88|10,577,388|6.47%|38|2023-02-23|15/12/2022||0.11||2210000000|2022-11-24|15/09/2022|0.013|0.03|2270000000|2210000000
2023-02-04 10:12:54|08786|41625|KL HAPS|17.83B|17830000000|7.27|239,442|-3.71%|26|2023-02-22|15/03/2022|0.06||1650000000||2023-02-22|15/01/2022|0.06||1650000000|
2023-02-04 10:12:57|08787|41667|KL HTHB|5.5B|5500000000|1.62|13,564,432|-71.23%|33|2023-02-14|15/12/2022|||||2022-11-08|15/09/2022|0.008|0.008|584600000|584600000
2023-02-04 10:13:01|08788|41685|KL HLBB|41.87B|41870000000|20.48|1,487,744|4.92%|39|2023-05-29|15/03/2023||0.5067||1630000000|2023-02-27|15/12/2022||0.4887||1580000000
2023-02-04 10:13:04|08789|41606|KL HLCB|20.93B|20930000000|18.50|258,729|1.65%|32|2023-02-27|15/12/2022|||||2022-11-29|15/09/2022|0.601|0.601|1650000000|1650000000
2023-02-04 10:13:07|08790|41678|KL IHHH|52.92B|52920000000|6.03|4,910,819|-7.37%|35|2023-05-26|15/03/2023||0.0473||4660000000|2023-02-28|15/12/2022||0.0438||4350000000
2023-02-04 10:13:11|08791|41615|KL IOIB|23.96B|23960000000|3.86|2,983,169|-0.77%|39|2023-05-19|15/03/2023||0.0661|||2023-02-22|15/12/2022||0.0663||
2023-02-04 10:13:15|08792|41620|KL KLKK|23.74B|23740000000|22.02|817,902|2.51%|39|2023-05-24|15/03/2023||0.4716|||2023-02-15|15/12/2022||0.5109||
2023-02-04 10:13:21|08793|41607|KL MBBM|104.87B|104870000000|8.71|8,714,398|4.69%|39|2023-05-25|15/03/2023||0.213||7310000000|2023-02-23|15/12/2022||0.1879||7200000000
2023-02-04 10:13:26|08794|41657|KL MAHB|11.85B|11850000000|7.18|2,454,622|23.37%|39|2023-05-29|15/03/2023||0.0674||1380000000|2023-03-01|15/12/2022||-0.034||901370000
2023-02-04 10:13:29|08795|41688|KL MXSC|31.32B|31320000000|4.02|2,951,605|-6.94%|39|2023-04-27|15/03/2023||0.04|||2023-02-23|15/12/2022||0.0368||2540000000
2023-02-04 10:13:33|08796|41632|KL MISC|32.59B|32590000000|7.30|2,550,808|3.84%|39|2023-05-04|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-04 10:13:35|08797|950439|Malaysia|31.8B|31800000000|135.60|72,222|1.95%|27|2023-04-25|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-04 10:13:39|08798|41669|KL PCGB|66B|66000000000|8.31|5,973,805|-6.63%|39|2023-05-26|15/03/2023||0.17|||2023-02-21|15/12/2022||0.2054||10330000000
2023-02-04 10:13:42|08799|41684|KL PETR|22.21B|22210000000|22.50|364,258|11.28%|34|2023-02-21|15/12/2022|||||2022-11-28|15/09/2022|0.2835|0.278|10130000000|10130000000
2023-02-04 10:13:45|08800|41689|KL PGAS|33.52B|33520000000|16.96|555,046|0.35%|38|2023-02-20|15/12/2022|||||2022-11-14|15/09/2022|0.22||1560000000|
2023-02-04 10:13:49|08801|41635|KL PEPT|25.04B|25040000000|17.62|588,107|8.1%|35|2023-03-01|15/12/2022|||||2022-11-29|15/09/2022|0.551||1650000000|
2023-02-04 10:13:52|08802|953641|KL PMET|44.08B|44080000000|5.36|6,713,214|-12.13%|26|2023-02-28|15/12/2022|||||2022-11-24|15/09/2022|0.039||3850000000|3770000000
2023-02-04 10:13:55|08803|41609|KL PUBM|81.72B|81720000000|4.21|19,857,756|-0.47%|38|2023-05-02|15/03/2023||0.0958||3530000000|2023-02-23|15/12/2022||0.0849||3460000000
2023-02-04 10:13:59|08804|41605|KL RHBC|24.08B|24080000000|5.68|4,795,592|1.61%|39|2023-05-29|15/03/2023||0.1778||2120000000|2023-02-28|15/12/2022||0.1358||2070000000
2023-02-04 10:14:02|08805|41637|KL SIME|16.02B|16020000000|2.350|7,055,537|6.33%|39|2023-05-23|15/03/2023||0.0472||11170000000|2023-02-23|15/12/2022||0.0472||11170000000
2023-02-04 10:14:05|08806|1056019|KL SIPL|30.57B|30570000000|4.43|3,092,400|24.44%|24|2023-02-17|15/12/2022||0.0931|||2022-11-22|15/09/2022|0.057|0.0588|5390000000|5390000000
2023-02-04 10:14:09|08807|41648|KL TENA|54.94B|54940000000|9.57|3,845,514|3.8%|39|2023-05-26|15/03/2023||0.17|||2023-02-24|15/12/2022||0.16||14700000000
2023-02-04 10:14:12|08808|41651|KL TPGC|6.73B|6730000000|0.85|59,043,276|-60.09%|35|2023-03-16|15/02/2023||0.0016||1270000000|2022-12-14|15/11/2022|-0.021|0.0016|632500000|1260000000
2023-02-04 10:14:18|08809|24454|TSX ARE|649.82M|649820000|10.56|388,403|-39.76%|39|2023-04-26|15/03/2023||-0.26||1020000000|2023-02-28|15/12/2022||0.2209||1170000000
2023-02-04 10:14:21|08810|24698|TSX AC|8.22B|8220000000|22.95|2,268,451|-0.48%|39|2023-05-03|15/03/2023||-0.6678||4300000000|2023-02-17|15/12/2022||-0.2772||4520000000
2023-02-04 10:14:28|08811|24448|TSX AGI|5.64B|5640000000|14.31|893,956|71.38%|31|2023-05-03|15/03/2023||0.0882||225080000|2023-02-22|15/12/2022||0.085||233170000
2023-02-04 10:14:31|08812|24458|TSX ATD|62.75B|62750000000|60.33|1,592,745|13.98%|33|2022-03-15|15/01/2022||0.5769||17180000000|2021-11-23|15/10/2021|0.65|0.667|14220000000|13910000000
2023-02-04 10:14:35|08813|24451|TSX ALA|6.98B|6980000000|24.80|1,112,125|-6.1%|39|2023-04-27|15/03/2023||0.9563||3270000000|2023-03-02|15/12/2022||0.67||2440000000
2023-02-04 10:14:38|08814|40471|TSX AIF|2.58B|2580000000|57.63|67,043|1.03%|36|2023-05-04|15/03/2023||0.3835||186160000|2023-02-23|15/12/2022||0.4935||186400000
2023-02-04 10:14:42|08815|24455|TSX ARX|9.35B|9350000000|15.04|3,131,854|-0.59%|39|2023-05-05|15/03/2023||0.8514|||2023-02-10|15/12/2022||0.8337||
2023-02-04 10:14:45|08816|991199|TSX ATZ|5.23B|5230000000|47.39|383,093|-17.91%|27|2023-05-05|15/02/2023||0.3514||525320000|2023-01-11|15/11/2022|0.67|0.6471|624620000|585460000
2023-02-04 10:14:48|08817|977762|TSX AX_pa|2.91B|2910000000|25.09|9,357|0.32%|22|2022-08-04|15/06/2022|-0.2||91060000||2022-05-05|15/03/2022|1.9||93240000|
2023-02-04 10:14:55|08818|24445|TSX ACOx|4.8B|4800000000|42.25|222,102|-0.96%|39|2023-04-27|15/03/2023||1.1||1380000000|2023-03-02|15/12/2022||1.09||1330000000
2023-02-04 10:14:59|08819|24735|TSX ATS|4.97B|4970000000|54.13|168,029|8.59%|39|2023-02-08|15/12/2022||0.626||652830000|2022-11-09|15/09/2022|0.5|0.52|588950000|596820000
2023-02-04 10:15:01|08820|978804|TSX ACB|468.84M|468840000|1.440|2,139,029|-71.26%|24|2023-02-09|15/12/2022||-0.115||58600000|2022-11-10|15/09/2022|-0.17|-0.1275|49260000|52560000
2023-02-04 10:15:05|08821|24750|TSX BDGI|1.11B|1110000000|32.29|51,423|4.19%|29|2023-03-15|15/12/2022||0.2909||180150000|2022-11-14|15/09/2022|0.42|0.42|163500000|166020000
2023-02-04 10:15:11|08822|24477|TSX BNS|87.42B|87420000000|73.36|4,801,998|-20.98%|40|2023-05-24|15/04/2023||2.01||8310000000|2023-02-28|15/01/2023||2.09||8340000000
2023-02-04 10:15:15|08823|24472|TSX BIR|2.25B|2250000000|8.440|1,552,012|23.21%|39|2023-05-10|15/03/2023||0.435||313700000|2023-02-08|15/12/2022||0.45||356750000
2023-02-04 10:15:19|08824|24467|TSX BBDb||||||35|2023-04-27|15/03/2023||-0.0975||1410000000|2023-02-09|15/12/2022||0.6098||2540000000
2023-02-04 10:15:23|08825|42741|TSX BLX|3.95B|3950000000|38.42|345,559|21.05%|38|2023-05-10|15/03/2023||0.4887||251560000|2023-02-24|15/12/2022||0.3788||221850000
2023-02-04 10:15:29|08826|24466|||||||28|2023-02-09|15/12/2022||0.6343||1040000000|2022-11-10|15/09/2022|0.6836|0.5886|1020000000|1020000000
2023-02-04 10:15:33|08827|24481|TSX CAE|9.63B|9630000000|30.29|540,267|-4.02%|40|2023-05-18|15/03/2023||0.3608||1150000000|2023-02-14|15/12/2022||0.2522||1040000000
2023-02-04 10:15:37|08828|24795|TSX CF|997.67M|997670000|11.57|424,788|-22.87%|38|2023-05-31|15/03/2023||0.325||433750000|2023-02-08|15/12/2022||0.255||388770000
2023-02-04 10:15:40|08829|24497|TSX CM|55.97B|55970000000|61.76|3,832,897|-24.27%|35|2023-05-25|15/04/2023||1.67||5650000000|2023-02-24|15/01/2023||1.74||5690000000
2023-02-04 10:15:43|08830|42760|TSX CTC|16.44B|16440000000|285.00|466|-10.55%|38|2023-05-11|15/03/2023||1.81||3700000000|2023-02-16|15/12/2022||7.59||5170000000
2023-02-04 10:15:46|08831|24509|TSX CU|9.88B|9880000000|36.21|600,845|0.3%|39|2023-04-27|15/03/2023||0.7566||1100000000|2023-03-02|15/12/2022||0.7261||1140000000
2023-02-04 10:15:50|08832|24513|TSX CWB|2.73B|2730000000|28.40|535,028|-26.31%|39|2023-06-01|15/04/2023||0.8462||283280000|2023-03-02|15/01/2023||0.9061||287760000
2023-02-04 10:15:53|08833|24486|TSX CFP|3.28B|3280000000|26.75|207,107|-6.83%|39|2023-04-25|15/03/2023||-0.315||1140000000|2023-02-23|15/12/2022||-0.3656||1270000000
2023-02-04 10:15:56|08834|24503|TSX CPX|5.12B|5120000000|43.79|329,396|11.26%|39|2023-05-01|15/03/2023||1.22||682910000|2023-03-01|15/12/2022||0.7218||616410000
2023-02-04 10:15:59|08835|24505|TSX CS|4.43B|4430000000|6.40|1,448,610|11.69%|35|2023-05-11|15/03/2023||0.04||356500000|2023-02-15|15/12/2022||0.031||341130000
2023-02-04 10:16:03|08836|42771|TSX CJT|2.25B|2250000000|130.88|63,612|-27.28%|36|2023-05-08|15/03/2023||1.47||231520000|2023-03-08|15/12/2022||2.25||263000000
2023-02-04 10:16:06|08837|24781|TSX CAS|944.4M|944400000|9.41|251,428|-27.05%|39|2023-05-11|15/03/2023||0.1||1179000000|2023-02-23|15/12/2022||0.1721||1130000000
2023-02-04 10:16:10|08838|24484|TSX CCLb|11.13B|11130000000|62.85|247,797|-3.26%|39|2023-05-09|15/03/2023||0.8613||1620000000|2023-02-22|15/12/2022||0.8438||1620000000
2023-02-04 10:16:18|08839|24495|TSX CLS|2.24B|2240000000|18.34|176,889|14.7%|39|2023-04-26|15/03/2023||0.5245||2310000000|2023-01-25|15/12/2022|0.7486|0.7342|2730000000|2650000000
2023-02-04 10:16:22|08840|24512|TSX CVE|47.97B|47970000000|25.00|4,995,597|28.07%|39|2023-04-26|15/03/2023||0.5537||10670000000|2023-02-16|15/12/2022||0.6313||13790000000
2023-02-04 10:16:26|08841|24488|TSX CG|1.92B|1920000000|8.70|862,107|-12.47%|34|2023-05-03|15/03/2023||-0.0174||182400000|2023-02-24|15/12/2022||-0.0738||164510000
2023-02-04 10:16:29|08842|42759|TSX CGI|722.42M|722420000|34.63|5,118|-16.55%|14|2022-08-17|15/06/2022|-15.78||10040000||2022-03-18|15/12/2021|5.09||7690000|
2023-02-04 10:16:37|08843|24506|TSX CSH_u|2.34B|2340000000|9.81|601,729|-19.33%|38|2023-03-02|15/12/2022||||268500000|2022-11-10|15/09/2022|||168760000|252100000
2023-02-04 10:16:43|08844|24483|TSX CCA|3.15B|3150000000|70.32|147,210|-31.56%|39|2023-04-11|15/02/2023||2.22||748270000|2023-01-12|15/11/2022|2.44|2.3|762300000|746870000
2023-02-04 10:16:47|08845|24541|TSX CIGI||||||39|2023-05-02|15/03/2023||1.3||964680000|2023-02-09|15/12/2022||2.32||1300000000
2023-02-04 10:16:54|08846|24510|TSX CUF_u|2.14B|2140000000|11.74|1,179,860|0.51%|35|2022-05-12|15/03/2022|||||2022-03-01|15/12/2021|0.27||162910000|
2023-02-04 10:16:57|08847|40463|TSX CSU|50.57B|50570000000|2,386.26|29,508|13.25%|38|2023-05-03|15/03/2023||12.8||1800000000|2023-02-15|15/12/2022||13.25||1790000000
2023-02-04 10:16:59|08848|1123081|TSX CTS|1.15B|1150000000|5.920|1,133,263|-38.97%|23|2023-05-09|15/03/2023||0.0748||728810000|2023-03-30|15/12/2022||0.137||791760000
2023-02-04 10:17:03|08849|24493|TSX CJRb|456.72M|456720000|2.29|1,809,528|-55.27%|32|2023-04-07|15/02/2023||-0.0022||347190000|2023-01-13|15/11/2022|0.16|0.2453|431190000|432130000
2023-02-04 10:17:06|08850|24502|TSX CPG|5.18B|5180000000|9.31|4,005,086|9.79%|39|2023-05-12|15/03/2023||0.5107||1110000000|2023-03-02|15/12/2022||0.4224||1090000000
2023-02-04 10:17:10|08851|977870|TSX CRT_u|3.84B|3840000000|16.35|130,200|-4.16%|27|2023-02-14|15/12/2022||||133360000|2022-11-07|15/09/2022|0.285||133160000|131360000
2023-02-04 10:17:13|08852|24856|TSX DSG|8.68B|8680000000|102.35|244,437|16%|38|2023-03-08|15/01/2023||0.4004||167340000|2022-12-07|15/10/2022|0.4211|0.3656|165060000|164620000
2023-02-04 10:17:16|08853|1162029|TSX DCBO|1.78B|1780000000|53.90|47,959|-19.14%|10|2023-05-11|15/03/2023||0.0185||41730000|2023-03-09|15/12/2022||0.0124||38780000
2023-02-04 10:17:19|08854|24521|TSX DOL|22.69B|22690000000|79.25|704,339|19.59%|40|2023-06-07|15/04/2023||0.5763||1170000000|2023-03-30|15/01/2023||0.8581||1390000000
2023-02-04 10:17:22|08855|42826|TSX DIR_u|3.92B|3920000000|14.24|522,498|-11.11%|32|2023-02-14|15/12/2022||||69260000|2022-11-02|15/09/2022|0.46||72000000|68970000
2023-02-04 10:17:29|08856|24515|TSX D_u|866.18M|866180000|16.87|110,242|-30.97%|38|2023-02-16|15/12/2022||||28890000|2022-11-03|15/09/2022|0.53||26740000|28370000
2023-02-04 10:17:32|08857|24522|TSX DPM|1.58B|1580000000|8.33|579,714|12.11%|27|2023-05-03|15/03/2023||0.2246||148980000|2023-02-16|15/12/2022||0.1542||138050000
2023-02-04 10:17:35|08858|991134|TSX ECN|782.78M|782780000|3.20|968,535|-40.41%|19|2023-05-11|15/03/2023||0.0392||55000000|2023-03-01|15/12/2022||0.0402||57200000
2023-02-04 10:17:38|08859|40485|TSX EFN|7.43B|7430000000|18.93|1,387,203|48.94%|38|2023-05-09|15/03/2023||0.2749||276490000|2023-02-28|15/12/2022||0.2598||269580000
2023-02-04 10:17:43|08860|24528|TSX EMA|14.59B|14590000000|54.10|1,393,159|-10.04%|39|2023-05-12|15/03/2023||0.971||1930000000|2023-02-23|15/12/2022||0.694||1570000000
2023-02-04 10:17:47|08861|24529|TSX EMPa|9.6B|9600000000|37.15|400,612|-6.87%|35|2023-03-16|15/01/2023||0.7488||7640000000|2022-12-15|15/10/2022|0.73|0.67|7640000000|7660000000
2023-02-04 10:17:51|08862|24524|TSX EDR||||||33|2023-05-10|15/03/2023||0.025||39600000|2023-03-02|15/12/2022||0.0472||63150000
2023-02-04 10:17:55|08863|24531|TSX ERF||||||39|2023-02-22|15/12/2022||0.95|||2022-11-03|15/09/2022||0.97||
2023-02-04 10:17:58|08864|951615|TSX EQX|1.7B|1700000000|5.57|849,317|-23.59%|9|2020-11-09|15/09/2020|0.07|0.22||253330000|2020-08-10|15/06/2020|0.11|0.12||205000000
2023-02-04 10:18:07|08865|42842|TSX EQB|2.51B|2510000000|66.95|76,231|-3.57%|39|2023-05-11|15/03/2023||2.43||208500000|2023-02-16|15/12/2022||2.42||223600000
2023-02-04 10:18:10|08866|1096521|TSX ERO|1.9B|1900000000|20.90|229,479|27.28%|14|2023-05-08|15/03/2023||0.1853||114110000|2023-03-16|15/12/2022||0.3214||106950000
2023-02-04 10:18:13|08867|40486|TSX EIF|2.33B|2330000000|54.75|100,703|28.7%|39|2023-05-09|15/03/2023||0.6161||499480000|2023-02-22|15/12/2022||0.7152||519780000
2023-02-04 10:18:16|08868|24543|TSX FTT|5.65B|5650000000|37.25|443,865|8.25%|39|2023-05-08|15/03/2023||0.6379||1840000000|2023-02-06|15/12/2022||0.81||2130000000
2023-02-04 10:18:20|08869|24537|LON FM|14.05B|14050000000|27.90|2,509,062|-13.7%|35|2023-02-13|15/12/2022||0.20||1772000000|2022-10-25|15/09/2022||0.16||1735000000
2023-02-04 10:18:23|08870|24544|TSX FVI|1.44B|1440000000|4.96|775,271|18.38%|39|2023-05-10|15/03/2023||-0.0052||150780000|2023-03-15|15/12/2022||0.0148||156830000
2023-02-04 10:18:26|08871|24538|TSX FNV|36.52B|36520000000|190.52|382,348|11.29%|39|2023-05-10|15/03/2023||0.9638||342390000|2023-03-15|15/12/2022||0.8473||306260000
2023-02-04 10:18:30|08872|24689|TSX WN|23.28B|23280000000|165.41|179,355|17.16%|39|2023-05-09|15/03/2023||2.23||12610000000|2023-02-28|15/12/2022|6.14|2.51|17520000000|13740000000
2023-02-04 10:18:34|08873|40487|TSX GEI|3.39B|3390000000|23.57|542,057|-2.76%|39|2023-05-08|15/03/2023||0.3573||1890000000|2023-02-21|15/12/2022||0.4037||1880000000
2023-02-04 10:18:37|08874|24550|TSX GIL|7.51B|7510000000|41.80|426,846|-18.42%|30|2023-05-03|15/03/2023||0.6638||747790000|2023-02-22|15/12/2022||0.6912||764930000
2023-02-04 10:18:43|08875|42830|TSX GSY|2.17B|2170000000|131.74|54,906|-13.65%|38|2023-05-09|15/03/2023||3.24||286890000|2023-02-15|15/12/2022||2.94||274470000
2023-02-04 10:18:50|08876|24553|TSX GWO|32.98B|32980000000|35.39|2,235,282|-12.38%|39|2023-05-09|15/03/2023||0.8691||1172000000|2023-02-08|15/12/2022||0.8587||1074000000
2023-02-04 10:18:53|08877|24556|TSX HR_u|3.69B|3690000000|13.01|491,256|1.83%|36|2023-02-13|15/12/2022|||||2022-11-14|15/09/2022|-0.46||213710000|
2023-02-04 10:18:57|08878|24555|TSX HCG|1.62B|1620000000|42.25|359,610|16.81%|39|2023-05-11|15/03/2023||1.14||139900000|2023-02-16|15/12/2022||1.09||126800000
2023-02-04 10:19:00|08879|24554|TSX HBM|1.91B|1910000000|7.31|1,430,428|-20.11%|40|2023-05-08|15/03/2023||0.1653||411130000|2023-02-23|15/12/2022||0.0604||433270000
2023-02-04 10:19:02|08880|960802|TSX H|21.47B|21470000000|35.86|1,094,702|9.43%|30|2023-05-12|15/03/2023||0.4938||2430000000|2023-02-14|15/12/2022||0.2756||1750000000
2023-02-04 10:19:06|08881|24559|TSX IAG|8.64B|8640000000|82.51|230,283|-0.27%|40|2023-05-10|15/03/2023||2.15|||2023-02-14|15/12/2022||2.27||
2023-02-04 10:19:10|08882|24562|TSX IMG|1.71B|1710000000|3.58|1,288,033|11.53%|39|2023-05-08|15/03/2023||0.002||303010000|2023-02-16|15/12/2022|-0.005|-0.0088|317220000|337890000
2023-02-04 10:19:13|08883|24561|TSX IGM|10.06B|10060000000|42.32|254,872|-5.26%|39|2023-05-05|15/03/2023||0.8277||824970000|2023-02-09|15/12/2022||0.8628||826550000
2023-02-04 10:19:17|08884|24956|TSX INE|3.26B|3260000000|15.99|415,005|-13.15%|39|2023-05-16|15/03/2023||0.0212||237850000|2023-02-22|15/12/2022||0.0276||222760000
2023-02-04 10:19:22|08885|24560|TSX IFC|34.19B|34190000000|195.08|341,631|12.83%|39|2023-05-10|15/03/2023||2.94||5070000000|2023-02-07|15/12/2022||3.05||5160000000
2023-02-04 10:19:25|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
2023-02-04 10:19:28|08887|40491|TSX ITP|2.4B|2400000000|40.48|353,548|60.7%|30|2022-11-14|15/09/2022||0.481||423000000|2022-08-11|15/06/2022||0.46||417790000
2023-02-04 10:19:31|08888|42920|TSX IVN|14.73B|14730000000|12.29|1,489,215|12.75%|36|2023-05-09|15/03/2023||0.0727|||2023-02-27|15/12/2022||0.0945||0.00
2023-02-04 10:19:35|08889|1029161|TSX JWEL|1.52B|1520000000|36.50|83,642|2.64%|25|2023-05-10|15/03/2023||0.3263||149460000|2023-02-23|15/12/2022||0.6238||200990000
2023-02-04 10:19:38|08890|980227|TSX KNT|1.65B|1650000000|7.06|779,968|9.8%|25|2023-05-18|15/03/2023||0.0573|||2023-03-30|15/12/2022||0.0886||59750000
2023-02-04 10:19:41|08891|24570|TSX KEY|6.85B|6850000000|29.88|958,185|-1.03%|39|2023-05-09|15/03/2023||0.5261||1660000000|2023-02-15|15/12/2022||0.3718||1430000000
2023-02-04 10:19:44|08892|959119|TSX KXS||||||26|2023-05-03|15/03/2023||0.2971||96720000|2023-03-01|15/12/2022||0.2567||99230000
2023-02-04 10:19:47|08893|42810|TSX KL|13.11B|13110000000|49.710|2,151,260|2.62%|26|2022-08-03|15/06/2022||0.78||631210000|2022-05-05|15/03/2022||0.785||631210000
2023-02-04 10:19:51|08894|24573|TSX LB|1.54B|1540000000|35.47|160,640|-20.11%|39|2023-05-31|15/04/2023||1.19||267940000|2023-02-28|15/01/2023||1.15||272180000
2023-02-04 10:19:55|08895|25014|TSX LWRK||||||37|2022-11-08|15/09/2022||0.2||265800000|2022-08-11|15/06/2022|0.07|0.07|263140000|264100000
2023-02-04 10:19:58|08896|24576|TSX LNR|4.56B|4560000000|74.12|120,771|6.4%|39|2023-05-10|15/03/2023||1.65||2040000000|2023-03-08|15/12/2022||1.7||2010000000
2023-02-04 10:20:01|08897|42940|TSX LAC|4.4B|4400000000|32.57|677,663|1.53%|15|2023-05-11|15/03/2023||0.0302||18000000|2023-03-17|15/12/2022||-0.218||0.00
2023-02-04 10:20:06|08898|24572|TSX L|37.34B|37340000000|115.24|503,000|13.82%|39|2023-05-03|15/03/2023||1.52||12930000000|2023-02-23|15/12/2022|1.69|1.71|17390000000|13610000000
2023-02-04 10:20:10|08899|24578|TSX LUN|7.48B|7480000000|9.710|3,512,124|-8.22%|37|2023-02-23|15/12/2022||0.09||757450000|2022-10-25|15/09/2022||0.11||683620000
2023-02-04 10:20:15|08900|24584|TSX MFI|3.25B|3250000000|26.71|256,426|-12.85%|38|2023-05-03|15/03/2023||0.225||1190000000|2023-03-09|15/12/2022||0.124||1210000000
2023-02-04 10:20:19|08901|25012|TSX MRE|1.11B|1110000000|13.84|268,644|35.95%|39|2023-05-04|15/03/2023||0.6068||1200000000|2023-03-02|15/12/2022||0.4786||1170000000
2023-02-04 10:20:22|08902|24582|TSX MEG|6.18B|6180000000|21.22|2,399,203|39.15%|39|2023-05-01|15/03/2023||0.2959||1470000000|2023-02-27|15/12/2022||0.5926||1490000000
2023-02-04 10:20:25|08903|24591|TSX MX|4.72B|4720000000|67.42|183,042|13.6%|39|2023-04-26|15/03/2023||0.8633||977730000|2023-02-02|15/12/2022|0.73|0.4441|986000000|925590000
2023-02-04 10:20:29|08904|42985|TSX MTY|1.73B|1730000000|70.90|25,083|29.57%|31|2023-04-10|15/02/2023||0.9149||216200000|2023-02-16|15/11/2022||0.9216||214460000
2023-02-04 10:20:32|08905|24590|TSX MTL|1.33B|1330000000|14.35|237,118|24.89%|39|2023-04-26|15/03/2023||0.2253||482920000|2023-02-09|15/12/2022||0.3746||501820000
2023-02-04 10:20:36|08906|24592|TSX NA||||||39|2023-05-31|15/04/2023||2.39||2590000000|2023-03-01|15/01/2023||2.4||2600000000
2023-02-04 10:20:43|08907|49233|TSX NXE||||||27|2023-05-12|15/03/2023||-0.0133|||2023-02-27|15/12/2022||-0.0144||
2023-02-04 10:20:49|08908|42990|TSX NFI|908.11M|908110000|11.77|281,997|-38.09%|34|2023-05-10|15/03/2023||-0.4164||507840000|2023-03-08|15/12/2023||0.35||954600000
2023-02-04 10:20:53|08909|24600|TSX NPI|8.48B|8480000000|34.44|792,199|-3.53%|39|2023-05-10|15/03/2023||0.6395||640300000|2023-02-23|15/12/2022||0.4333||616970000
2023-02-04 10:20:57|08910|24606|TSX OGC|1.89B|1890000000|2.680|1,369,223|37.44%|33|2022-10-27|15/09/2022||0.0327||283590000|2022-07-28|15/06/2022|0.0641|0.0643|293940000|294880000
2023-02-04 10:21:00|08911|960813|TSX OGI|382.91M|382910000|1.22|505,142|-33.33%|30|2023-04-26|15/02/2023||-0.0195||43670000|2023-01-12|15/11/2022|0.0216|-0.0186|43320000|43500000
2023-02-04 10:21:03|08912|42743|TSX OSK|1.16B|1160000000|3.35|658,775|-28.11%|27|2023-05-10|15/03/2023||-0.0149||0.00|2023-03-09|15/12/2022||-0.0275||0.00
2023-02-04 10:21:06|08913|40498|TSX PXT|2.51B|2510000000|23.02|599,290|-18.89%|32|2023-05-10|15/03/2023||1.04||404400000|2023-03-08|15/12/2022||0.9675||396100000
2023-02-04 10:21:10|08914|24618|TSX PKI|5.38B|5380000000|30.67|713,926|-11.23%|39|2023-05-03|15/03/2023||0.4029||7540000000|2023-03-02|15/12/2022||0.7819||8350000000
2023-02-04 10:21:13|08915|24623|TSX POW|24.2B|24200000000|36.27|2,415,298|-12.71%|40|2023-05-15|15/03/2023||0.9166|||2023-03-16|15/12/2022||0.9209||
2023-02-04 10:21:16|08916|943642|TSX PSK|5.41B|5410000000|22.63|527,565|33.59%|33|2023-04-17|15/03/2023||0.2864||124000000|2023-02-06|15/12/2022||0.3161||62000000
2023-02-04 10:21:20|08917|25066|TSX PBH|4.1B|4100000000|91.84|58,578|-24.91%|40|2023-05-15|15/03/2023||0.8657||1380000000|2023-03-16|15/12/2022||1.29||1540000000
2023-02-04 10:21:26|08918|25099|TSX PVG|3.61B|3610000000|19.15|837,488|11.34%|29|2022-08-11|15/06/2022||0.22|||2022-05-05|15/03/2022||0.21||
2023-02-04 10:21:30|08919|24632|TSX QBRb|7.39B|7390000000|32.00|642,620|5.23%|40|2023-05-11|15/03/2023||0.6174||1210000000|2023-03-15|15/12/2022||0.6924||1170000000
2023-02-04 10:21:33|08920|1029163|TSX REAL|415.8M|415800000|5.72|174,909|-8.48%|20|2023-05-10|15/03/2023||-0.044||10620000|2023-01-27|15/12/2022|-0.03|-0.0367|9800000|10570000
2023-02-04 10:21:37|08921|43058|TSX RCH|2.31B|2310000000|41.40|70,382|-16.38%|30|2023-04-06|15/02/2023||0.4422||374590000|2023-01-19|15/11/2022|0.8|0.7595|457500000|471370000
2023-02-04 10:21:41|08922|24642|TSX RUS|2.04B|2040000000|32.64|280,561|1.08%|39|2023-05-02|15/03/2023||0.7611||1080000000|2023-02-09|15/12/2022||0.732||1100000000
2023-02-04 10:21:44|08923|24645|TSX SAP|14.99B|14990000000|35.71|550,402|25.78%|40|2023-06-08|15/03/2023||0.3843||4480000000|2023-02-09|15/12/2022||0.47||4640000000
2023-02-04 10:21:48|08924|25146|TSX SEA|1.39B|1390000000|17.10|64,803|-11.08%|37|2023-05-15|15/03/2023||-0.041||0.00|2023-03-23|15/12/2022||-0.041||0.00
2023-02-04 10:21:51|08925|24650|TSX SJRb|19.84B|19840000000|39.70|1,880,409|5.19%|39|2023-04-12|15/02/2023||0.365||1370000000|2023-01-12|15/11/2022|0.34|0.3851|1370000000|1380000000
2023-02-04 10:21:54|08926|24988|TSX SIA|892.78M|892780000|12.24|298,535|-17.3%|38|2023-02-23|15/12/2022||0.33||197200000|2022-11-10|15/09/2022|0.03|0.33|189190000|191830000
2023-02-04 10:21:59|08927|24659|TSX SVM|791.03M|791030000|4.48|307,211|10.89%|38|2023-05-25|15/03/2023||0.022||38400000|2023-02-09|15/12/2022|0.07|0.0467|57150000|56560000
2023-02-04 10:22:02|08928|978638|TSX SIL|1.17B|1170000000|8.00|429,745|-13.89%|24|2023-03-23|15/12/2022||-0.00||20000000|2022-11-14|15/09/2022||-0.04||13000000
2023-02-04 10:22:05|08929|978227|TSX ZZZ|905.09M|905090000|25.98|91,625|-26.88%|28|2023-05-08|15/03/2023||0.43||210600000|2023-03-02|15/12/2022||0.665||242760000
2023-02-04 10:22:12|08930|24654|TSX SNC||||||39|2023-05-04|15/03/2023||0.2689||1850000000|2023-03-03|15/12/2022||0.3086||1930000000
2023-02-04 10:22:16|08931|958361|TSX TOY|3.82B|3820000000|36.45|112,279|-24.55%|26|2023-05-10|15/03/2023||0.3383||368170000|2023-03-08|15/12/2022||0.0586||496760000
2023-02-04 10:22:20|08932|24657|TSX STN|7.89B|7890000000|71.20|246,800|7.31%|40|2023-05-11|15/03/2023||0.7364||1150000000|2023-02-23|15/12/2022||0.71||1110000000
2023-02-04 10:22:24|08933|1055997|TSX STLC|2.91B|2910000000|52.82|369,800|42.91%|25|2023-05-03|15/03/2023||0.926||658430000|2023-02-22|15/12/2022||1||701000000
2023-02-04 10:22:28|08934|43085|TSX SJ|2.94B|2940000000|49.64|135,469|21.97%|37|2023-05-04|15/03/2023||0.7596||669000000|2023-03-08|15/12/2022||0.5791||610210000
2023-02-04 10:22:32|08935|945165|TSX SMU_u|4.34B|4340000000|22.83|1,159,367|4.06%|33|2023-02-21|15/12/2022||||69200000|2022-11-09|15/09/2022|0.208||47110000|62500000
2023-02-04 10:22:38|08936|24651|TSX SLF|39.31B|39310000000|67.04|2,099,776|-7.76%|40|2023-05-11|15/03/2023||1.53|||2023-02-08|15/12/2022||1.54||
2023-02-04 10:22:43|08937|31160|TSX SOY|1.15B|1150000000|10.62|123,124|66.98%|39|2023-05-10|15/03/2023||0.009||250280000|2023-03-01|15/12/2022||-0.0028||220610000
2023-02-04 10:22:46|08938|24655|TSX SPB||||||39|2023-05-09|15/03/2023||0.5725||1330000000|2023-02-16|15/12/2022||0.2933||938000000
2023-02-04 10:22:49|08939|24671|TSX TFII|13.89B|13890000000|159.31|182,240|28.65%|39|2023-04-25|15/03/2023||1.58||2030000000|2023-02-06|15/12/2022||1.73||2090000000
2023-02-04 10:22:53|08940|24692|TSX X|7.38B|7380000000|132.57|88,329|6.58%|39|2023-05-10|15/03/2023||1.76||289420000|2023-02-06|15/12/2022||1.7||275380000
2023-02-04 10:22:56|08941|25220|TSX TXG||||||32|2023-05-10|15/03/2023||0.3979|||2023-02-22|15/12/2022||0.4443||215000000
2023-02-04 10:22:59|08942|24675|TSX TIH|8.74B|8740000000|106.21|116,481|-1.02%|39|2023-05-04|15/03/2023||0.8087||927570000|2023-02-14|15/12/2022||1.43||1100000000
2023-02-04 10:23:02|08943|24668|TSX TD|167.6B|167600000000|92.42|5,585,875|-12.16%|40|2023-05-25|15/04/2023||2.16||12350000000|2023-03-02|15/01/2023||2.21||12190000000
2023-02-04 10:23:06|08944|24678|TSX TOU|20.45B|20450000000|60.42|2,505,867|23.46%|39|2023-05-03|15/03/2023||3.08||2014000000|2023-03-07|15/12/2022||2.29||2172000000
2023-02-04 10:23:11|08945|43104|TSX RNW|3.22B|3220000000|12.08|629,022|-28.94%|32|2023-05-11|15/03/2023||0.1958||127960000|2023-02-23|15/12/2022||0.2409||144720000
2023-02-04 10:23:14|08946|1011025|TSX TSU|1.93B|1930000000|42.12|94,664|-1.59%|25|2023-05-11|15/03/2023||0.42||130200000|2023-02-09|15/12/2022||0.3933||656720000
2023-02-04 10:23:18|08947|24566|TSX TRQ|8.65B|8650000000|42.99|720,276|91.41%|33|2023-03-16|15/12/2022||0.06||265470000|2022-11-14|15/09/2022|0.23|0.1165|391100000|328940000
2023-02-04 10:23:21|08948|24682|TSX VET|3.12B|3120000000|19.13|1,688,608|-6.27%|40|2023-04-27|15/03/2023||1.07||863600000|2023-03-09|15/12/2022||0.0933||789150000
2023-02-04 10:23:25|08949|43133|||||||31|2022-08-15|15/06/2022||-0.0033||85220000|2022-05-18|15/03/2022||-0.0017||70640000
2023-02-04 10:23:28|08950|976223|TSX WELL|868.74M|868740000|3.760|719,326|-17.18%|24|2023-05-10|15/03/2023||0.0589||156440000|2023-05-01|15/12/2022||0.0543||153960000
2023-02-04 10:23:32|08951|43141|TSX WDO|878.89M|878890000|6.10|1,129,982|-43.99%|32|2023-05-10|15/03/2023||0.0533||66000000|2023-02-22|15/12/2022||0.0286||87500000
2023-02-04 10:23:35|08952|24686|TSX WFG||||||38|2023-02-13|15/12/2022||-0.21||2311000000|2022-10-26|15/09/2022||2.27||2569000000
2023-02-04 10:23:40|08953|25241|TSX WCP|6.43B|6430000000|10.60|2,417,111|16.23%|39|2023-04-27|15/03/2023||0.4516|||2023-02-23|15/12/2022||0.4546||
2023-02-04 10:23:44|08954|43147|TSX WPK|2.63B|2630000000|40.53|49,525|9.51%|34|2023-04-27|15/03/2023||0.515||289850000|2023-03-01|15/12/2022||0.4878||308100000
2023-02-04 10:23:47|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
2023-02-04 10:23:53|08956|24919|TSX WSP|21.39B|21390000000|171.85|146,524|0.82%|39|2023-05-10|15/03/2023||1.24||2480000000|2023-03-01|15/12/2022||1.5||2490000000
2023-02-04 10:23:56|08957|951635|TSX WEED|1.91B|1910000000|3.930|3,179,196|-59.06%|31|2023-02-09|15/12/2022||-0.209||116930000|2022-11-09|15/09/2022|-0.47|-0.2696|117860000|113160000
2023-02-04 10:23:58|08958|1055210|NYSE GOLD|32.11B|32110000000|18.32|19,209,244|-3.88%|27|2023-05-10|15/03/2023||0.2083||2710000000|2023-02-15|15/12/2022||0.1221||2780000000
2023-02-04 10:24:02|08959|24589|TSX MRU|16.47B|16470000000|70.00|478,106|2.23%|39|2023-04-25|15/03/2023||0.9387||4460000000|2023-01-24|15/12/2022|1|0.9738|4670000000|4630000000
2023-02-04 10:24:05|08960|24473|TSX BMO|94.87B|94870000000|134.88|2,248,583|-8.75%|40|2023-05-24|15/04/2023||3.28||7870000000|2023-02-28|15/01/2023||3.23||7350000000
2023-02-04 10:24:08|08961|24453|TSX AQN|6.67B|6670000000|9.89|6,145,551|-44.87%|38|2023-05-11|15/03/2023||0.1627||764970000|2023-03-17|15/12/2022||0.1974||686140000
2023-02-04 10:24:11|08962|24469|TSX BCE|56.33B|56330000000|61.77|2,656,213|-8.46%|40|2023-05-04|15/03/2023||0.8373||5980000000|2023-02-02|15/12/2022|0.71|0.7203|6440000000|6390000000
2023-02-04 10:24:14|08963|24520|NYSE DML|1.49B|1490000000|1.82|1,943,259|26.39%|38|2023-03-01|15/12/2022||-0.01|||2022-11-02|15/09/2022|-0.01|-0.01|3040000|
2023-02-04 10:24:18|08964|25153|TSX SII|1.31B|1310000000|52.33|78,700|21.25%|39|2023-05-12|15/03/2023||0.31|||2023-03-02|15/12/2022||0.34||37500000
2023-02-04 10:24:22|08965|1055247|NYSE YRI|7.34B|7340000000|7.70|1,772,440|51.28%|24|2023-02-15|15/12/2022||0.06||438090000|2022-10-27|15/09/2022||0.04||430360000
2023-02-04 10:24:25|08966|24498|TSX CNQ||||||40|2023-05-04|15/03/2023||2.14||8620000000|2023-03-02|15/12/2022||2.21||8680000000
2023-02-04 10:24:29|08967|1164007|TSX DND|1.13B|1130000000|22.10|519,975|-26.28%|17|2023-05-11|15/03/2023||0.0871||116430000|2023-02-13|15/12/2022||0.0346||115090000
2023-02-04 10:24:32|08968|42839|TSX ENGH|2.26B|2260000000|40.89|81,501|-1.35%|36|2023-06-08|15/04/2023||0.35||104620000|2023-03-09|15/01/2023||0.365||109930000
2023-02-04 10:24:35|08969|24536|TSX FFH|21.87B|21870000000|862.86|81,517|37.36%|29|2023-04-27|15/03/2023||26.74||7550000000|2023-02-16|15/12/2022||67.67||7500000000
2023-02-04 10:24:38|08970|24952|TSX IFP|1.44B|1440000000|27.93|286,694|-24.76%|38|2023-05-04|15/03/2023||0.2361||805000000|2023-02-09|15/12/2022||-0.6597||782500000
2023-02-04 10:24:42|08971|24575|TSX LIF|2.46B|2460000000|38.39|315,957|-3.86%|39|2023-05-10|15/03/2023||0.962|||2023-03-07|15/12/2022||0.7917||
2023-02-04 10:24:45|08972|1123415|TSX LSPD|3.34B|3340000000|22.24|1,638,379|-43.15%|14|2023-05-18|15/03/2023||-0.0453||184390000|2023-02-02|15/12/2022|0.00|-0.0529|188700000|188390000
2023-02-04 10:24:48|08973|1166355|TSX NVEI|5.91B|5910000000|48.13|365,359|-34.15%|12|2023-05-09|15/03/2023||0.4691||226330000|2023-03-08|15/12/2022||0.439||218960000
2023-02-04 10:24:54|08974|24605|TSX ONEX|5.76B|5760000000|70.24|169,173|-22.61%|37|2023-02-24|15/12/2022|||||2022-11-11|15/09/2022|-2.12|||
2023-02-04 10:24:58|08975|24608|TSX OTEX|12.4B|12400000000|46.51|728,805|-21.2%|39|2023-05-03|15/03/2023||1.05||1150000000|2023-02-02|15/12/2022|1.19|1.05|1200000000|1180000000
2023-02-04 10:25:02|08976|24680|TSX TRP|56.72B|56720000000|56.05|5,810,309|-13.02%|40|2023-05-05|15/03/2023||1.12||3790000000|2023-02-14|15/12/2022||1.1||3810000000
2023-02-04 10:25:05|08977|24603|TSX NWC|1.72B|1720000000|36.04|89,792|0.39%|26|2023-03-16|15/01/2023||0.54||581240000|2022-12-07|15/10/2022|0.6635|0.6025|586700000|561880000
2023-02-04 10:25:08|08978|24679|TSX TRI|77.36B|77360000000|160.87|390,682|19.28%|40|2023-05-11|15/03/2023||1.03||2310000000|2023-02-09|15/12/2022||0.8796||2370000000
2023-02-04 10:25:11|08979|43109|TSX TCN|3.24B|3240000000|11.85|689,035|-37.6%|33|2023-05-10|15/03/2023||0.1||144160000|2023-03-01|15/12/2022||0.23||111460000
2023-02-04 10:25:20|08980|24691|TSX WTE|1.57B|1570000000|25.00|133,919|-6.65%|39|2023-05-05|15/03/2023||0.3075||74000000|2023-03-20|15/12/2022||0.256||65150000
2023-02-04 10:25:23|08981|998086|NYSE GOOS|2.24B|2240000000|21.39|2,021,628|-29.36%|26|2023-05-18|15/03/2023||0.1082||263700000|2023-02-02|15/12/2022|1.27|1.6|576700000|621620000
2023-02-04 10:25:26|08982|1055239|NYSE BB|3.48B|3480000000|6.00|2,568,425|-35.06%|26|2023-03-30|15/02/2023||-0.0984||222650000|2022-12-20|15/11/2022|-0.0681|-0.1034|230070000|230070000
2023-02-04 10:25:29|08983|24470|TSX BEI_u|2.86B|2860000000|56.90|88,883|1.7%|39|2023-05-17|15/03/2023||||130700000|2023-02-23|15/12/2022||||127450000
2023-02-04 10:25:34|08984|24777|TSX BYD|4.36B|4360000000|203.01|36,123|11.55%|29|2023-03-21|15/12/2022||1.07||824580000|2022-11-09|15/09/2022||0.91||792430000
2023-02-04 10:25:41|08985|985736|TSX BBU_u|5.56B|5560000000|29.00|74,990|-22.04%|27|2023-05-08|15/03/2023||0.18|||2023-02-03|15/12/2022|0.04|-0.08|14710000000|3430000000
2023-02-04 10:25:45|08986|42747|TSX BIP_u|21.76B|21760000000|46.81|441,545|-8.13%|38|2023-05-03|15/03/2023||0.2843||1490000000|2023-02-02|15/12/2022|-0.0399|0.2643|4930000000|1500000000
2023-02-04 10:25:48|08987|1177000|NASDAQ BPYP_pa|-|-|25.95|13,125|-16.96%|0||
2023-02-04 10:25:51|08988|977801|TSX BEP_pg|16.93B|16930000000|23.77|4,264|-10.37%|0||
2023-02-04 10:25:57|08989|24482|TSX CAR_u|8.55B|8550000000|49.96|356,530|-10.96%|39|2023-05-17|15/03/2023||||256900000|2023-02-22|15/12/2022||||253400000
2023-02-04 10:26:01|08990|1055219|NYSE CNR|108.66B|108660000000|160.66|1,136,783|3.55%|27|2023-04-24|15/03/2023||1.68||4210000000|2023-01-24|15/12/2022|2.1|2.08|4540000000|4490000000
2023-02-04 10:26:04|08991|24501|NYSE CP|98.67B|98670000000|106.04|1,289,625|17.64%|34|2023-04-25|15/03/2023||0.96||2410000000|2023-01-31|15/12/2022|1.14|1.08|2460000000|2450000000
2023-02-04 10:26:07|08992|42784|TSX CHP_u|10.73B|10730000000|14.83|426,072|1.71%|34|2023-04-26|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 10:26:10|08993|24822|TSX CRR_u|2.92B|2920000000|16.41|125,300|-5.31%|30|2023-02-22|15/12/2022||||103740000|2022-11-09|15/09/2022|-0.06||103640000|103950000
2023-02-04 10:26:14|08994|24527|TSX ELD|2.31B|2310000000|12.52|499,868|11.59%|38|2023-04-27|15/03/2023||0.1267|||2023-02-23|15/12/2022||0.0626||245490000
2023-02-04 10:26:18|08995|24534|TSX FCR_u|3.86B|3860000000|18.07|391,888|1.63%|39|2023-05-02|15/03/2023||||174800000|2023-02-07|15/12/2022||||172100000
2023-02-04 10:26:21|08996|953907|NASDAQ FSV|8.6B|8600000000|194.57|70,712|-1.39%|32|2023-04-26|15/03/2023||0.88||910800000|2023-02-07|15/12/2022||1.19||979060000
2023-02-04 10:26:24|08997|24564|NYSE IMO|39.48B|39480000000|67.56|1,283,607|23.6%|40|2023-04-28|15/03/2023||2.2||15170000000|2023-01-31|15/12/2022|2.83|2.56|14450000000|17550000000
2023-02-04 10:26:28|08998|40490|TSX IIP_u|2.14B|2140000000|14.75|313,602|-7.93%|36|2023-05-09|15/03/2023||||57300000|2023-03-07|15/12/2022||||55850000
2023-02-04 10:26:31|08999|24969|TSX KMP_u|2.26B|2260000000|18.74|190,096|-15.36%|39|2023-05-03|15/03/2023||||86100000|2023-02-16|15/12/2022||||85350000
2023-02-04 10:26:34|09000|1055235|NYSE MFC|48.92B|48920000000|26.23|7,834,492|-0.53%|27|2023-05-03|15/03/2023||0.7912||1883000000|2023-02-15|15/12/2022||0.81||2081000000
2023-02-04 10:26:38|09001|25045|TSX NWH_u|2.41B|2410000000|10.00|625,385|-25.26%|39|2023-05-11|15/03/2023||||130000000|2023-03-09|15/12/2022||||121000000
2023-02-04 10:26:42|09002|941685|TSX OR|3.17B|3170000000|17.26|460,324|22.41%|33|2023-05-04|15/03/2023||0.122||56500000|2023-02-23|15/12/2022||0.1195||55960000
2023-02-04 10:26:45|09003|24624|TSX PPL|25.53B|25530000000|46.46|1,674,405|12.58%|39|2023-05-04|15/03/2023||0.7425||1770000000|2023-02-23|15/12/2022||0.7354||2450000000
2023-02-04 10:26:49|09004|24468|NYSE PRMW|3.36B|3360000000|21.01|101,460|1.45%|42|2023-05-04|15/03/2023||0.0962||530470000|2023-02-23|15/12/2022||0.1705||547550000
2023-02-04 10:26:53|09005|31157|NYSE RBA|9.27B|9270000000|83.51|286,212|7.92%|35|2023-05-11|15/03/2023||0.5875||416800000|2023-02-21|15/12/2022||0.55||419430000
2023-02-04 10:26:56|09006|24514|TSX SRU_u|4.83B|4830000000|28.05|258,941|-8.39%|34|2023-02-08|15/12/2022||||199700000|2022-11-12|15/09/2022|0.47||196680000|
2023-02-04 10:26:59|09007|976225|TSX TECKa|29.71B|29710000000|58.00|1,495|34.79%|29|2023-04-26|15/03/2023||1.63||4000000000|2023-02-21|15/12/2022||1.27||3420000000
2023-02-04 10:27:02|09008|24662|TSX T|40.84B|40840000000|28.62|2,589,738|-6.5%|39|2023-05-11|15/03/2023||0.3357||4800000000|2023-02-09|15/12/2022||0.2856||5030000000
2023-02-04 10:27:06|09009|24663|TSX TA|3.35B|3350000000|12.41|681,002|-9.08%|40|2023-05-10|15/03/2023||0.1851||610810000|2023-02-23|15/12/2022||0.3887||606880000
2023-02-04 10:27:09|09010|24665|TSX TCLa|1.31B|1310000000|15.11|197,764|-27.84%|39|2023-06-07|15/04/2023||0.4669||741040000|2023-03-08|15/01/2023||0.411||717060000
2023-02-04 10:27:13|09011|24446|NYSE AEM|31.92B|31920000000|70.27|1,591,449|14.99%|35|2023-04-27|15/03/2023||0.7744||2060000000|2023-02-16|15/12/2022||0.5604||1920000000
2023-02-04 10:27:16|09012|24480|NYSE BTO|5.44B|5440000000|5.08|2,796,725|12.89%|34|2023-05-02|15/03/2023||0.067||470340000|2023-03-16|15/12/2022||0.1243||558510000
2023-02-04 10:27:19|09013|31094|NASDAQ BLDP|2.64B|2640000000|8.85|959,558|-26.43%|24|2023-05-02|15/03/2023||-0.1761||32240000|2023-03-17|15/12/2022||-0.1898||35500000
2023-02-04 10:27:22|09014|24683|NYSE BHC|3.81B|3810000000|10.53|1,246,900|-66.41%|34|2023-05-09|15/03/2023||0.7414||1990000000|2023-02-23|15/12/2022||0.8829||2140000000
2023-02-04 10:27:26|09015|42751|NASDAQ DOO|9.45B|9450000000|119.95|153,513|17.91%|39|2023-06-01|15/04/2023||2.34||2310000000|2023-03-24|15/01/2023||3.76||3000000000
2023-02-04 10:27:29|09016|1055217|NYSE CCO|16.12B|16120000000|37.21|1,309,074|53.32%|27|2023-05-05|15/03/2023||0.1525||490860000|2023-02-09|15/12/2022||0.062||455170000
2023-02-04 10:27:33|09017|24492|TSX CIX|3.12B|3120000000|16.77|553,019|-28.49%|39|2023-05-11|15/03/2023||0.8045||656750000|2023-02-24|15/12/2022||0.7507||623410000
2023-02-04 10:27:36|09018|962584|NASDAQ CRON|1.26B|1260000000|3.37|291,871|-23.58%|25|2023-05-11|15/03/2023||-0.0599||24920000|2023-05-01|15/12/2022||-0.0539||22230000
2023-02-04 10:27:41|09019|1055225|NYSE ENB|67.58B|67580000000|54.38|9,211,007|-0.22%|27|2023-05-11|15/03/2023||0.8607||16030000000|2023-02-10|15/12/2022||0.7287||13480000000
2023-02-04 10:27:44|09020|24539|NYSE FR|2.73B|2730000000|10.29|834,934|-17.75%|30|2023-05-11|15/03/2023||-0.01|||2023-02-23|15/12/2022||-0.025||169500000
2023-02-04 10:27:47|09021|1159533|NYSE GFL|14.46B|14460000000|42.12|237,417|5.41%|18|2023-05-03|15/03/2023||0.0822||1640000000|2023-02-21|15/12/2022||0.0889||1750000000
2023-02-04 10:27:53|09022|1055232|NYSE K|7.24B|7240000000|5.87|3,897,720|-14.18%|27|2023-05-09|15/03/2023||0.0723|||2023-02-15|15/12/2022||0.1033||1360000000
2023-02-04 10:27:56|09023|24990|NYSE MAG|1.82B|1820000000|18.41|224,909|5.44%|32|2023-05-16|15/03/2023||0.1633||0.00|2023-03-30|15/12/2022||0.082||0.00
2023-02-04 10:27:59|09024|24586|NYSE MG|25.59B|25590000000|89.53|728,427|-12.5%|35|2023-05-11|15/03/2023||1.72||12930000000|2023-02-10|15/12/2022||1.35||12780000000
2023-02-04 10:28:08|09025|24598|NYSE NGD|1B|1000000000|1.490|1,324,542|-24.37%|39|2023-05-03|15/03/2023||0.0112||180280000|2023-02-16|15/12/2022||-0.0033||161160000
2023-02-04 10:28:12|09026|24597|NYSE NG||||||39|2023-04-05|15/02/2023||-0.0359|||2023-01-25|15/11/2022|-0.1333|-0.0406||
2023-02-04 10:28:16|09027|1057244|NYSE NTR|57.87B|57870000000|111.17|1,439,188|21.5%|23|2023-05-10|15/03/2023||2.97||9490000000|2023-02-15|15/12/2022||3.47||10130000000
2023-02-04 10:28:19|09028|24609|NASDAQ PAAS|4.84B|4840000000|22.98|788,419|-14.57%|35|2023-05-10|15/03/2023||0.025||331960000|2023-02-22|15/12/2022||0.0252||386670000
2023-02-04 10:28:22|09029|943641|NYSE QSR|40.63B|40630000000|90.64|846,937|28.48%|34|2023-05-03|15/03/2023||0.8674||2060000000|2023-02-14|15/12/2022||0.9922||2260000000
2023-02-04 10:28:25|09030|1055240|NYSE RY|191.04B|191040000000|138.15|4,058,093|-5.48%|27|2023-05-25|15/04/2023||2.91||12940000000|2023-03-01|15/01/2023||2.98||13160000000
2023-02-04 10:28:29|09031|25177|NYSE SSL|2.18B|2180000000|7.34|383,531|-1.61%|26|2023-05-10|15/03/2023||0.0188|||2023-02-16|15/12/2022||0.0097||41500000
2023-02-04 10:28:32|09032|25152|NYSE SHOP|90.33B|90330000000|70.93|4,548,720|-30.98%|27|2023-05-02|15/03/2023||-0.0251||1440000000|2023-02-15|15/12/2022||-0.0144||1650000000
2023-02-04 10:28:37|09033|24656|NASDAQ SSRM|4.48B|4480000000|21.73|309,542|5.79%|35|2023-05-02|15/03/2023||0.3535||480460000|2023-02-22|15/12/2022||0.232||446870000
2023-02-04 10:28:40|09034|1055242|NYSE SU|59.5B|59500000000|44.13|11,122,737|18.95%|27|2023-05-02|15/03/2023||1.54||12200000000|2023-02-14|15/12/2022||1.8||13160000000
2023-02-04 10:28:42|09035|1170093|NYSE TIXT|8.29B|8290000000|31.22|130,506|-7.39%|10|2023-05-05|15/03/2023||0.4127||894490000|2023-02-09|15/12/2022||0.4241||853160000
2023-02-04 10:28:45|09036|1173238|NASDAQ TLRY|2.64B|2640000000|4.32|1,791,710|-39.66%|17|2023-04-05|15/02/2023||-0.0709||203350000|2023-01-09|15/11/2022|-0.147|-0.0773|192630000|210580000
2023-02-04 10:28:50|09037|24471|NYSE WCN||||||38|2023-05-03|15/03/2023||0.9191||1870000000|2023-02-15|15/12/2022||0.8766||1850000000
2023-02-04 10:28:53|09038|24690|NASDAQ WPRT|284.65M|284650000|1.66|87,536|-29.06%|34|2023-05-11|15/03/2023||-0.05||78300000|2023-03-21|15/12/2022||-0.0586||75000000
2023-02-04 10:28:57|09039|24652|NYSE WPM|26.61B|26610000000|58.93|1,065,634|16.05%|35|2023-05-10|15/03/2023||0.3186||290930000|2023-03-22|15/12/2022||0.2609||255190000
2023-02-04 10:29:00|09040|24542|TSX FTS|26.45B|26450000000|55.07|2,006,014|-8.32%|39|2023-05-03|15/03/2023||0.8357||3010000000|2023-02-10|15/12/2022||0.7087||2660000000
2023-02-04 10:29:03|09041|24637|TSX REI_u|6.92B|6920000000|23.05|712,871|2.04%|38|2023-02-15|15/12/2022||||306300000|2022-11-03|15/09/2022|0.0106||265900000|
2023-02-04 10:29:06|09042|43433|KS 005930|412.81T|4.1281E+14|63,800|6,976,488|-12.96%|37|2023-04-27|15/03/2023||663.42||66033800000000|2023-01-31|15/12/2022|3460|718.98|70460000000000|71718460000000
2023-02-04 10:29:11|09043|43430|KS 000660|58.79T|58790000000000|92,200|1,389,318|-25.65%|38|2023-04-26|15/03/2023||-1530.51||5907010000000|2023-01-31|15/12/2022|-5122|-1237.92|7699000000000|8348540000000
2023-02-04 10:29:15|09044|43493|KS 035420|29.39T|29390000000000|223,500|586,631|-30.27%|39|2023-04-27|15/03/2023||1519.31||2229540000000|2023-02-06|15/12/2022||1839.07||2220170000000
2023-02-04 10:29:18|09045|979247|KS 035720|26.55T|26550000000000|67,200|1,762,488|-21.03%|27|2023-05-03|15/03/2023||566.64||1946180000000|2023-02-10|15/12/2022||283.13||1900040000000
2023-02-04 10:29:22|09046|43450|KS 006400|40.33T|40330000000000|714,000|134,550|22.26%|38|2023-04-27|15/03/2023||5998.09||5332530000000|2023-01-30|15/12/2022|8611.71|8565.31|5966000000000|5881690000000
2023-02-04 10:29:25|09047|43424|KS 051910|45.82T|45820000000000|674,000|129,639|-0.44%|38|2023-05-02|15/03/2023||11183.64||14972490000000|2023-01-31|15/12/2022|-941.54|3402.81|13852000000000|15202260000000
2023-02-04 10:29:29|09048|43399|KS 005380|37.7T|37700000000000|172,800|378,184|-9.77%|38|2023-04-27|15/03/2023||8567.42||34939840000000|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000
2023-02-04 10:29:33|09049|979618|KS 068270|23.5T|23500000000000|169,100|277,908|12.02%|28|2023-05-10|15/03/2023||1059.77||575870000000|2023-02-21|15/12/2022||780.62||609830000000
2023-02-04 10:29:37|09050|43460|KS 000270|25.78T|25780000000000|71,200|858,757|-12.64%|38|2023-04-28|15/03/2023||4384.79||21609370000000|2023-01-27|15/12/2022|5078.7|5079.36|23164000000000|23495160000000
2023-02-04 10:29:41|09051|43413|KS 105560|22.29T|22290000000000|56,900|851,331|-4.21%|38|2023-04-20|15/03/2023||3663.36||4060030000000|2023-02-07|15/12/2022||2090.55||3854050000000
2023-02-04 10:29:46|09052|43531|KS 005490|22.79T|22790000000000|303,000|241,335|13.06%|34|2023-04-26|15/03/2023||8602.6||20778070000000|2023-01-26|15/12/2022|-9716|4426.07|19247000000000|20056030000000
2023-02-04 10:29:49|09053|43398|KS 012330|19.26T|19260000000000|208,500|163,317|-9.35%|38|2023-04-28|15/03/2023||7681.91||12754200000000|2023-02-06|15/12/2022|8554.74|8057.64|13503000000000|13659260000000
2023-02-04 10:29:53|09054|43453|KS 055550|22.34T|22340000000000|41,650|1,025,089|7.9%|38|2023-04-21|15/03/2023||2681.04||3692180000000|2023-02-08|15/12/2022||1442.96||3409680000000
2023-02-04 10:29:59|09055|43348|KS 066570|16.45T|16450000000000|100,800|399,765|-20%|38|2023-04-27|15/03/2023||1391.36||20499810000000|2023-01-27|15/12/2022|-1921.52|-1551.78|21857500000000|22130560000000
2023-02-04 10:30:02|09056|993256|KS 207940|57.01T|57010000000000|811,000|45,769|6.3%|26|2023-04-26|15/03/2023||2468.79||746280000000|2023-01-27|15/12/2022|5291.7|2339.32|965500000000|799760000000
2023-02-04 10:30:06|09057|43404|KS 096770|13.05T|13050000000000|172,000|223,759|-21.28%|38|2023-05-12|15/03/2023||5650.8||18787700000000|2023-02-07|15/12/2022||4991.64||20890020000000
2023-02-04 10:30:10|09058|43378|KS 086790|14.81T|14810000000000|48,600|817,275|8.36%|38|2023-04-21|15/03/2023||3422.5||2872160000000|2023-02-09|15/12/2022||3025.01||2741390000000
2023-02-04 10:30:13|09059|43448|KS 036570|9.52T|9520000000000|472,000|69,959|-11.28%|39|2023-05-11|15/03/2023||3421.36||553810000000|2023-02-09|15/12/2022||3453.38||565990000000
2023-02-04 10:30:16|09060|43477|KS 028260|19.45T|19450000000000|114,100|193,093|6.64%|33|2023-04-26|15/03/2023||2587.48||8962100000000|2023-02-01|15/12/2022|2531|2780.48|10648000000000|10917250000000
2023-02-04 10:30:19|09061|43521|KS 051900|11.87T|11870000000000|693,000|53,236|-28.56%|38|2023-04-27|15/03/2023||9697.77||1749850000000|2023-01-31|15/12/2022|5682.99|6027.52|1807800000000|1916800000000
2023-02-04 10:30:22|09062|1176172|KS 259960|8.09T|8090000000000|186,700|191,349|-32.23%|13|2023-05-15|15/03/2023||3348.7||515360000000|2023-02-07|15/12/2022||1934.6||486790000000
2023-02-04 10:30:25|09063|1166996|KS 352820|7.77T|7770000000000|195,600|158,820|-17.82%|13|2023-05-02|15/03/2023||894.81||381740000000|2023-03-20|15/12/2022||1117.3||430150000000
2023-02-04 10:30:28|09064|43365|KS 011200|10.44T|10440000000000|22,600|1,189,881|-1.53%|39|2023-05-17|15/03/2023||2926||3268000000000|2023-04-03|15/12/2022||4194||3359950000000
2023-02-04 10:30:32|09065|43350|KS 009150|11.25T|11250000000000|148,900|308,646|-14.91%|38|2023-04-27|15/03/2023||1443.95||2046260000000|2023-01-26|15/12/2022|1445.85|1434.46|1968400000000|2087520000000
2023-02-04 10:30:36|09066|43480|KS 033780|10.94T|10940000000000|92,800|304,614|19.13%|38|2023-05-10|15/03/2023||2373.87||1475800000000|2023-02-06|15/12/2022||1540.59||1325300000000
2023-02-04 10:30:39|09067|43520|KS 034730|10.69T|10690000000000|200,500|99,819|-10.29%|37|2023-04-03|15/12/2022||20127.51||36034000000000|2022-11-14|15/09/2022|3383.06|786.43|35930000000000|36256500000000
2023-02-04 10:30:47|09068|1031014|KQ 091990|9.4T|9400000000000|60,300|387,831|-2.62%|25|2023-05-16|15/03/2023||326.92||497900000000|2023-02-28|15/12/2022||448.34||562900000000
2023-02-04 10:30:51|09069|1010663|KS 251270|4.69T|4690000000000|63,600|328,581|-36.4%|26|2023-05-17|15/03/2023||437.28||688940000000|2023-02-09|15/12/2022||-448.02||686140000000
2023-02-04 10:30:55|09070|43508|KS 003550|12.96T|12960000000000|81,700|150,481|9.52%|38|2023-05-11|15/03/2023||3598||1576000000000|2023-02-09|15/12/2022||2357||2115630000000
2023-02-04 10:30:58|09071|43525|KS 015760|13.03T|13030000000000|19,360|1,125,258|-8.25%|39|2023-05-12|15/03/2023||-6322.08||21999530000000|2023-02-16|15/12/2022||-9103.69||19265050000000
2023-02-04 10:31:02|09072|1131302|KS 316140|9.1T|9100000000000|12,520|2,157,597|-14.54%|27|2023-04-20|15/03/2023||1327.11||2703300000000|2023-02-08|15/12/2022||777.85||2547380000000
2023-02-04 10:31:06|09073|43370|KS 000810|8.34T|8340000000000|205,000|83,343|-1.91%|39|2023-05-17|15/03/2023||9508.07||4682630000000|2023-02-22|15/12/2022||2467.08||4752360000000
2023-02-04 10:31:12|09074|43544|KS 034020|10.28T|10280000000000|16,500|2,362,801|-8.08%|36|2023-02-16|15/12/2022|||||2022-11-14|15/09/2022|22.77||3960300000000|
2023-02-04 10:31:21|09075|43514|KS 003490|9.13T|9130000000000|23,850|858,490|-16.75%|38|2023-05-12|15/03/2023||-38.00||3653130000000|2023-02-01|15/12/2022||2839|3866500000000|3820510000000
2023-02-04 10:31:24|09076|1175885|KS 323410|12.97T|12970000000000|28,850|3,168,840|-30.23%|12|2023-05-02|15/03/2023||196.88||281310000000|2023-02-08|15/12/2022||131.51||257770000000
2023-02-04 10:31:28|09077|43507|KS 030200|8.92T|8920000000000|34,300|496,559|8.37%|35|2023-05-04|15/03/2023||1611.14||6538750000000|2023-02-08|15/12/2022||663.36||6586600000000
2023-02-04 10:31:31|09078|43416|KS 090430|9.11T|9110000000000|149,600|224,402|-2.86%|39|2023-04-27|15/03/2023||2430.59||1276100000000|2023-02-01|15/12/2022|403.87|423.69|1087800000000|1098030000000
2023-02-04 10:31:35|09079|43428|KS 032830|12.93T|12930000000000|67,200|219,596|7.69%|37|2023-05-12|15/03/2023||2405.36||6664990000000|2023-02-21|15/12/2022||3589.46||8743460000000
2023-02-04 10:31:39|09080|948394|KS 018260|9.55T|9550000000000|125,100|71,298|-10.32%|27|2023-05-17|15/03/2023||1867||3748230000000|2023-01-26|15/12/2022|3152.61|1550.62|4250000000000|4027100000000
2023-02-04 10:31:44|09081|1123980|KQ 247540|9.52T|9520000000000|114,100|495,646|36.6%|23|2023-05-15|15/03/2023||765.26||1810190000000|2023-01-26|15/12/2022|468.7|502.53|1944120000000|1909330000000
2023-02-04 10:31:49|09082|43541|KS 009540|5.32T|5320000000000|83,000|126,825|2.85%|38|2023-05-15|15/03/2023||1186||5103350000000|2023-02-10|15/12/2022||-463.35||5005720000000
2023-02-04 10:31:55|09083|43463|KS 034220|4.76T|4760000000000|14,140|1,065,284|-26.16%|38|2023-04-26|15/03/2023||-1973.05||5353770000000|2023-01-30|15/12/2022|-5302.98|-4520.52|7301630000000|7357230000000
2023-02-04 10:31:58|09084|43457|KS 009830|8.67T|8670000000000|46,500|842,080|41.77%|39|2023-05-10|15/03/2023||847.81||3356610000000|2023-02-16|15/12/2022||544.08||3544610000000
2023-02-04 10:32:02|09085|43524|KS 021240|4.06T|4060000000000|56,400|130,946|-20.23%|38|2023-05-15|15/03/2023||1702.34||1034220000000|2023-02-15|15/12/2022||1358.95||1007040000000
2023-02-04 10:32:06|09086|43381|KS 010130|10.36T|10360000000000|537,000|40,583|2.87%|38|2023-05-15|15/03/2023||9219.54||2607110000000|2023-04-03|15/12/2022||14394.15||2855910000000
2023-02-04 10:32:09|09087|43473|KS 010950|10.11T|10110000000000|86,900|239,467|-3.44%|38|2023-04-26|15/03/2023||3993.69||9230210000000|2023-02-01|15/12/2022|2054.48|4742.51|10594000000000|10315710000000
2023-02-04 10:32:18|09088|979183|KQ 028300|3.63T|3630000000000|32,000|553,408|6.38%|24|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|-292.99||23990000000|
2023-02-04 10:32:21|09089|979031|KS 003670|14.28T|14280000000000|227,500|503,385|103.12%|27|2023-05-16|15/03/2023||843.65||1054840000000|2023-04-03|15/12/2022||472.11||869910000000
2023-02-04 10:32:27|09090|43492|KS 032640|4.9T|4900000000000|11,090|703,087|-17.55%|38|2023-05-12|15/03/2023||444.42||3563150000000|2023-02-06|15/12/2022||351.52||3653770000000
2023-02-04 10:32:31|09091|43346|KS 018880|4.64T|4640000000000|9,600|528,448|-12.73%|39|2023-05-17|15/03/2023||95.22||2200210000000|2023-02-09|15/12/2022||126.86||2279920000000
2023-02-04 10:32:36|09092|979607|KQ 066970|5.92T|5920000000000|214,000|318,231|19.69%|25|2023-05-12|15/03/2023||2543.04||1479460000000|2023-01-30|15/12/2022|1281.32|1703.81|1224970000000|1258780000000
2023-02-04 10:32:39|09093|43371|KS 000720|4.07T|4070000000000|37,750|475,689|-8.93%|38|2023-05-15|15/03/2023||844.72||4948500000000|2023-02-06|15/12/2022||43.63||5878670000000
2023-02-04 10:32:43|09094|43374|KS 011170|6.29T|6290000000000|175,000|114,494|-11.62%|38|2023-05-04|15/03/2023||5130.54||5597610000000|2023-02-09|15/12/2022||100.93||5749300000000
2023-02-04 10:32:47|09095|43366|KS 010140|4.37T|4370000000000|5,840|2,012,963|9.98%|38|2023-04-28|15/03/2023||-48.59||1894500000000|2023-01-30|15/12/2022|-318.47|-110.96|1634800000000|1718820000000
2023-02-04 10:32:53|09096|43400|KS 004020|4.51T|4510000000000|34,000|313,409|-12.6%|38|2023-04-28|15/03/2023||1183.32||6668390000000|2023-01-31|15/12/2022|-2137.19|874.45|5980000000000|6444520000000
2023-02-04 10:32:57|09097|43540|KS 071050||||||33|2023-05-15|15/03/2023||3257||468000000000|2023-02-09|15/12/2022||10598||445670000000
2023-02-04 10:33:00|09098|1166027|KQ 293490|3.66T|3660000000000|47,900|462,457|-27.75%|15|2023-05-02|15/03/2023||761.6||310960000000|2023-02-08|15/12/2022||323.6||272150000000
2023-02-04 10:33:04|09099|43538|KS 011790||||||38|2023-05-04|15/03/2023||373.51||832430000000|2023-02-06|15/12/2022||787.91||840440000000
2023-02-04 10:33:10|09100|43435|KS 028050|4.69T|4690000000000|25,950|662,956|13.57%|38|2023-05-15|15/03/2023||671.84||2405410000000|2023-01-30|15/12/2022|1043.28|680.17|2939600000000|2505050000000
2023-02-04 10:33:12|09101|1050118|KQ 263750|2.71T|2710000000000|48,500|241,705|-47.57%|25|2023-05-12|15/03/2023||54.74||95990000000|2023-02-14|15/12/2022||44||99740000000
2023-02-04 10:33:19|09102|43422|KS 035250|4.8T|4800000000000|23,000|395,302|-8.18%|38|2023-02-13|15/12/2022||312.29||351230000000|2022-11-10|15/09/2022|368.43|350.24|397620000000|397760000000
2023-02-04 10:33:22|09103|1171784|KS 302440|5.93T|5930000000000|78,900|229,778|-53.18%|12|2023-05-12|15/03/2023||517.05||105500000000|2023-02-08|15/12/2022||1018.18||210990000000
2023-02-04 10:33:25|09104|44089|KS 139480|2.84T|2840000000000|105,300|93,288|-21.42%|35|2023-05-15|15/03/2023||6645||7600750000000|2023-02-09|15/12/2022||1881.44||7530020000000
2023-02-04 10:33:28|09105|43532|KS 000100|3.79T|3790000000000|53,300|155,146|-2.84%|38|2023-05-15|15/03/2023||1351.94||444750000000|2023-02-21|15/12/2022||306.38||460670000000
2023-02-04 10:33:32|09106|43465|KS 011070||||||38|2023-05-15|15/03/2023||5846.99||4771380000000|2023-01-25|15/12/2022|8869.72|8617.08|6547710000000|6544440000000
2023-02-04 10:33:35|09107|43347|KS 011780|3.82T|3820000000000|146,500|58,224|-0.68%|38|2023-05-17|15/03/2023||6998||2038670000000|2023-02-08|15/12/2022||5868.88||1931240000000
2023-02-04 10:33:38|09108|43379|KS 086280|6.84T|6840000000000|166,800|64,060|2.33%|38|2023-05-15|15/03/2023||8450||6592980000000|2023-01-30|15/12/2022|9589.33|9199|6812000000000|6811870000000
2023-02-04 10:33:42|09109|43441|KS 006800|3.74T|3740000000000|6,950|621,896|-20.02%|31|2023-05-04|15/03/2023||319.00||502500000000|2023-02-06|15/12/2022||53.04||516670000000
2023-02-04 10:33:46|09110|44101|KS 161390|4.03T|4030000000000|36,650|267,208|6.39%|36|2023-05-15|15/03/2023||1084||1976670000000|2023-02-02|15/12/2022|221.9|787.34|2264000000000|2263930000000
2023-02-04 10:33:50|09111|43376|KS 097950|5.29T|5290000000000|348,500|37,604|-2.65%|38|2023-05-08|15/03/2023||12978.31||7505300000000|2023-02-13|15/12/2022||7848.18||7753810000000
2023-02-04 10:33:54|09112|43856|KS 014680|2.19T|2190000000000|209,000|35,260|-2.11%|33|2023-05-11|15/03/2023||4700.69||240570000000|2023-02-06|15/12/2022||2663.23||231700000000
2023-02-04 10:33:58|09113|43407|KS 016360|3.17T|3170000000000|34,250|236,362|-17.47%|31|2023-05-05|15/03/2023||3585||352000000000|2023-02-06|15/12/2022||1215.85||323000000000
2023-02-04 10:34:01|09114|979869|KQ 112040|1.22T|1220000000000|44,500|1,102,226|-61.7%|28|2023-05-10|15/03/2023||1262||157160000000|2023-02-15|15/12/2022||1675||115950000000
2023-02-04 10:34:04|09115|43542|KS 024110|8.37T|8370000000000|10,110|787,523|-2.32%|38|2023-04-27|15/03/2023||965.23||2261310000000|2023-02-07|15/12/2022||823.56||2129130000000
2023-02-04 10:34:08|09116|1010641|KS 267250|4.42T|4420000000000|60,200|136,504|22.73%|25|2023-02-07|15/12/2022||1699||16852000000000|2022-10-27|15/09/2022|3393.35|1466|17287000000000|15831500000000
2023-02-04 10:34:10|09117|1175253|KS 383220||||||9|2023-05-31|15/03/2023||3159||532000000000|2023-02-01|15/12/2022||3850.72|558900000000|636660000000
2023-02-04 10:34:14|09118|43522|KS 006360|1.94T|1940000000000|22,900|883,574|-41.66%|38|2023-05-15|15/03/2023||1023.34||2919360000000|2023-02-06|15/12/2022||615.97||3536500000000
2023-02-04 10:34:19|09119|1163147|KS 326030||||||17|2023-05-10|15/03/2023||-218.65||43400000000|2023-02-07|15/12/2022||-268.6||71730000000
2023-02-04 10:34:23|09120|43455|KS 005830|4.14T|4140000000000|64,800|132,452|2.21%|33|2023-05-30|15/03/2023||3685.14||3674280000000|2023-02-24|15/12/2022||1995.82||3633390000000
2023-02-04 10:34:26|09121|1031094|KS 271560|4.8T|4800000000000|123,300|114,463|25.05%|25|2023-05-15|15/03/2023||2321.94||713180000000|2023-02-14|15/12/2022||2326.71||762200000000
2023-02-04 10:34:29|09122|43780|KS 008770|3.15T|3150000000000|80,200|273,668|11.23%|38|2023-05-15|15/03/2023||351.59||1149920000000|2023-02-06|15/12/2022||369.17||1344430000000
2023-02-04 10:34:34|09123|44107|KS 180640|2.73T|2730000000000|41,150|84,834|-22.8%|26|2023-03-01|15/12/2022||6260.06|||2022-11-11|15/09/2022|1806|-1171.88|56530000000|
2023-02-04 10:34:37|09124|980033|KQ 196170|1.8T|1800000000000|41,200|410,807|-3.44%|24|2023-03-01|15/12/2022||277.00||28300000000|2022-11-11|15/09/2022|-136.67|275.00|5540000000|27800000000
2023-02-04 10:34:41|09125|43414|KS 138930|2.3T|2300000000000|6,900|1,005,252|-14.5%|38|2023-05-02|15/03/2023||632.42||827240000000|2023-02-02|15/12/2022|132.45|166.03|810000000000|788490000000
2023-02-04 10:34:44|09126|43469|KS 010060|2.09T|2090000000000|94,000|188,939|5.62%|38|2023-04-26|15/03/2023||4158||1294100000000|2023-02-07|15/12/2022||8770||1345000000000
2023-02-04 10:34:47|09127|1156618|KS 336260|2.16T|2160000000000|34,200|361,007|-7.19%|14|2023-05-12|15/03/2023||77.84||129560000000|2023-02-08|15/12/2022||86.73||147440000000
2023-02-04 10:34:51|09128|43419|KS 000990|1.9T|1900000000000|46,200|326,471|-37.57%|37|2023-05-12|15/03/2023||3157||454200000000|2023-02-07|15/12/2022||2958||456050000000
2023-02-04 10:34:54|09129|43962|KS 047810|4.51T|4510000000000|48,450|676,380|39.63%|38|2023-05-15|15/03/2023||427.64||777700000000|2023-04-03|15/12/2022||246.27||805470000000
2023-02-04 10:34:58|09130|942445|KS 204320|2.01T|2010000000000|45,350|187,196|-11.08%|27|2023-05-15|15/03/2023||1137.3||1901800000000|2023-02-07|15/12/2022||1284.47||2088700000000
2023-02-04 10:35:01|09131|979725|KQ 086520|2.87T|2870000000000|137,600|480,546|100.46%|26|2023-02-06|15/12/2022||893.00|1805000000000|1805000000000|2022-11-01|15/09/2022|4141|860.68|1503900000000|1600000000000
2023-02-04 10:35:04|09132|43354|KS 020150|2.69T|2690000000000|64,600|184,322|-32.99%|37|2023-05-15|15/03/2023||610||233300000000|2023-03-01|15/12/2022||719.97||221400000000
2023-02-04 10:35:08|09133|43495|KS 012750|1.98T|1980000000000|58,500|53,139|-15.58%|36|2023-01-31|15/12/2022||729.00|630200000000|633800000000|2022-10-28|15/09/2022|1236.03|1020|621950000000|621930000000
2023-02-04 10:35:11|09134|43440|KS 128940|3.19T|3190000000000|264,000|30,241|5.6%|33|2023-05-03|15/03/2023||1916||341480000000|2023-02-08|15/12/2022||1856.15||362230000000
2023-02-04 10:35:14|09135|1060774|KS 285130|1.47T|1470000000000|85,500|92,213|-33.98%|22|2023-02-09|15/12/2022||||706630000000|2022-11-14|15/09/2022|1816.45||608000000000|608000000000
2023-02-04 10:35:17|09136|1169264|KS 375500|1.51T|1510000000000|37,300|155,595|-35.41%|11|2023-05-12|15/03/2023||2998||1764960000000|2023-02-06|15/12/2022||6603||2294070000000
2023-02-04 10:35:23|09137|979620|KQ 068760|2.61T|2610000000000|66,200|78,740|-20.29%|24|2023-03-06|15/12/2022|||||2022-11-14|15/09/2022|211.15||103800000000|
2023-02-04 10:35:26|09138|979600|KQ 067160|838.87B|838870000000|88,500|213,695|-39.18%|27|2023-05-15|15/03/2023||1474||84950000000|2023-02-09|15/12/2022||1188||86220000000
2023-02-04 10:35:29|09139|979248|KQ 035760|2.25T|2250000000000|116,100|143,940|-9.44%|28|2023-05-11|15/03/2023||2700||1090400000000|2023-02-09|15/12/2022||1488.76||1228670000000
2023-02-04 10:35:33|09140|43497|KS 078930|4.28T|4280000000000|43,150|107,960|9.66%|37|2023-02-09|15/12/2022||2392.52||7151000000000|2022-11-10|15/09/2022|4862.06|5445.23|7385000000000|7385000000000
2023-02-04 10:35:36|09141|979800|KQ 096530|1.36T|1360000000000|27,850|258,444|-56%|27|2023-04-03|15/12/2022||1310||135500000000|2022-11-14|15/09/2022|-217.37|1494|150800000000|135150000000
2023-02-04 10:35:39|09142|1094002|KS 298050|1.67T|1670000000000|409,500|24,393|-2.27%|21|2023-05-12|15/03/2023||||992600000000|2023-02-01|15/12/2022|||838000000000|933100000000
2023-02-04 10:35:43|09143|43545|KS 005940|3.3T|3300000000000|9,450|355,354|-18.53%|35|2023-04-27|15/03/2023||386.00||366000000000|2023-02-06|15/12/2022||406.41||331670000000
2023-02-04 10:35:48|09144|44004|KS 081660|2.12T|2120000000000|38,450|183,656|26.48%|34|2023-03-01|15/12/2022||516.00||898180000000|2022-11-14|15/09/2022|986.16|1046|1079500000000|1079500000000
2023-02-04 10:35:51|09145|979520|KQ 058470|2.56T|2560000000000|169,100|45,625|-7.34%|27|2023-05-12|15/03/2023||2003||95030000000|2023-03-01|15/12/2022||1759.04||64630000000
2023-02-04 10:35:54|09146|993306|KS 241560|3.48T|3480000000000|35,250|318,713|-7.6%|27|2023-04-28|15/03/2023||1520.53||2062940000000|2023-02-15|15/12/2022||1877.7||2074590000000
2023-02-04 10:35:59|09147|43362|KS 010620|3.04T|3040000000000|80,800|179,708|14.61%|38|2023-05-15|15/03/2023||735||1043470000000|2023-02-08|15/12/2022||599||992790000000
2023-02-04 10:36:02|09148|43892|KS 019170|1.1T|1100000000000|21,800|571,523|-15.01%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-183.2||53380000000|
2023-02-04 10:36:05|09149|43484|KS 004170|2.32T|2320000000000|228,500|54,004|-4.39%|39|2023-05-15|15/03/2023||11215.7||1986500000000|2023-02-08|15/12/2022||12204.61||2173280000000
2023-02-04 10:36:09|09150|43838|KS 012510|971.52B|971520000000|36,150|73,153|-30.48%|29|2023-05-15|15/03/2023||277||80600000000|2023-04-03|15/12/2022||340||85730000000
2023-02-04 10:36:12|09151|43352|KS 030000|2.28T|2280000000000|20,600|276,056|-6.15%|38|2023-05-15|15/03/2023||395.67||957800000000|2023-01-31|15/12/2022||483.33|1204000000000|1139800000000
2023-02-04 10:36:15|09152|1094000|KS 298020|1.71T|1710000000000|431,000|27,294|2.86%|21|2023-05-12|15/03/2023||||2130200000000|2023-02-01|15/12/2022|||1811050000000|1811050000000
2023-02-04 10:36:18|09153|50596|KS 064350|2.87T|2870000000000|28,350|2,936,803|49.21%|27|2023-05-15|15/03/2023||263.00||738000000000|2023-01-30|15/12/2022||141.00|917800000000|1009700000000
2023-02-04 10:36:22|09154|43377|KS 000120|1.85T|1850000000000|91,900|77,959|-22.77%|38|2023-05-17|15/03/2023||1734||2895550000000|2023-02-09|15/12/2022||2215.31||3225580000000
2023-02-04 10:36:25|09155|43590|KS 001450||||||32|2023-05-18|15/03/2023||1719.63||3606480000000|2023-02-22|15/12/2022||767.02||3553210000000
2023-02-04 10:36:28|09156|43527|KS 036460|2.92T|2920000000000|32,600|299,738|-8.94%|39|2023-05-15|15/03/2023||8564||18657200000000|2023-04-03|15/12/2022||4284||17098080000000
2023-02-04 10:36:32|09157|942842|KS 112610|2.82T|2820000000000|66,700|276,309|36.26%|27|2023-05-15|15/03/2023||380.71||370600000000|2023-02-08|15/12/2022||449.26||452260000000
2023-02-04 10:36:34|09158|979336|KQ 041510||||||28|2023-05-15|15/03/2023||867.01||216550000000|2023-03-01|15/12/2022||596.67||217870000000
2023-02-04 10:36:37|09159|43485|KS 120110|1.28T|1280000000000|45,900|83,418|-24.63%|27|2023-02-09|15/12/2022||1899||1359300000000|2022-11-14|15/09/2022|1027.84|2499|1258800000000|1258800000000
2023-02-04 10:36:41|09160|43503|KS 006280|1.48T|1480000000000|133,500|37,537|-26.65%|34|2023-04-27|15/03/2023||1277||396000000000|2023-02-14|15/12/2022||-974.00||378380000000
2023-02-04 10:36:44|09161|43364|KS 004000|1.42T|1420000000000|56,300|53,597|-21.48%|37|2023-04-28|15/03/2023||2680||591000000000|2023-02-07|15/12/2022||3189||620430000000
2023-02-04 10:36:48|09162|43775|KS 008560|3.72T|3720000000000|6,610|1,940,727|4.09%|26|2023-01-30|15/12/2022||964||341000000000|2022-11-30|15/09/2022|1023|1023|355000000000|355000000000
2023-02-04 10:36:51|09163|43356|KS 012450|3.82T|3820000000000|81,400|455,797|71.19%|38|2023-05-16|15/03/2023||699.61||1605850000000|2023-02-24|15/12/2022||1190||2258000000000
2023-02-04 10:36:54|09164|43415|KS 017800|1.22T|1220000000000|29,350|97,533|-19.92%|34|2023-03-01|15/12/2022||||613200000000|2022-11-14|15/09/2022|-341.1||546600000000|508800000000
2023-02-04 10:36:58|09165|43955|KS 039490|2.76T|2760000000000|101,400|62,244|9.74%|28|2023-05-10|15/03/2023||5838||357000000000|2023-03-02|15/12/2022||16530||329750000000
2023-02-04 10:37:01|09166|44087|KS 139130|1.28T|1280000000000|7,630|577,996|-17.69%|38|2023-04-27|15/03/2023||793.06||530130000000|2023-02-08|15/12/2022||270.72||545420000000
2023-02-04 10:37:05|09167|43517|KS 000880|2.73T|2730000000000|28,200|126,233|-4.57%|38|2023-05-15|15/03/2023||2107||14754000000000|2023-02-27|15/12/2022||1226||16121500000000
2023-02-04 10:37:08|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
2023-02-04 10:37:12|09169|44106|KS 175330|2.02T|2020000000000|9,350|733,458|14.02%|27|2023-05-04|15/03/2023||848.95||613750000000|2023-02-06|15/12/2022||507.8||483670000000
2023-02-04 10:37:15|09170|43537|KS 002380|1.63T|1630000000000|237,500|25,436|-39.41%|39|2023-05-15|15/03/2023||||1690000000000|2023-02-16|15/12/2022||||1701000000000
2023-02-04 10:37:18|09171|979251|KQ 035900|2.21T|2210000000000|72,800|281,113|72.72%|26|2023-05-17|15/03/2023||408.54||89780000000|2023-03-01|15/12/2022||627.5||106270000000
2023-02-04 10:37:22|09172|43548|KS 000060|5.87T|5870000000000|51,600|300,616|4.35%|40|2023-05-12|15/03/2023||947.84||2571000000000|2023-03-01|15/12/2022||626.06||2506000000000
2023-02-04 10:37:25|09173|43499|KS 001040||||||37|2023-05-15|15/03/2023||5189||9549000000000|2023-03-29|15/12/2022||3113.39||10655300000000
2023-02-04 10:37:28|09174|43443|KS 002790|3.08T|3080000000000|42,500|355,404|3.41%|28|2023-04-27|15/03/2023||652.70||1267050000000|2023-02-01|15/12/2022|133.14|133.14|1183900000000|1244070000000
2023-02-04 10:37:33|09175|1057402|KS 282330|3.33T|3330000000000|190,900|40,921|17.48%|24|2023-05-15|15/03/2023||1464.78||1851150000000|2023-04-03|15/12/2022||2852.48||1925160000000
2023-02-04 10:37:36|09176|979797|KQ 095700|473.98B|473980000000|16,130|279,388|-54.74%|24|2023-03-01|15/12/2022||-1283||1000000000|2022-11-14|15/09/2022|-704.47|-194.20|2390000000|
2023-02-04 10:37:39|09177|980144|KQ 240810|1.39T|1390000000000|31,300|199,011|-17.96%|27|2023-05-15|15/03/2023||547.33||252380000000|2023-03-15|15/12/2022||301.79||294660000000
2023-02-04 10:37:42|09178|43405|KS 028670|3.2T|3200000000000|6,130|2,090,101|22.97%|28|2023-02-09|15/12/2022||198.67||1525000000000|2022-11-11|15/09/2022|312.03|345.33|1836500000000|1544000000000
2023-02-04 10:37:47|09179|979975|KQ 145020|1.73T|1730000000000|154,600|41,890|7.81%|27|2023-05-15|15/03/2023||1574||79250000000|2023-02-08|15/12/2022||1327.25||73730000000
2023-02-04 10:37:50|09180|43816|KS 011000|617.24B|617240000000|8,520|554,964|-38.04%|23|2022-11-14|15/09/2022|-101.95||12550000000||2022-08-16|15/06/2022|-141.65||14390000000|
2023-02-04 10:37:54|09181|43783|KS 008930|2.05T|2050000000000|31,050|90,213|-33.25%|25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|227.57||251900000000|
2023-02-04 10:37:57|09182|44084|KS 138040|5.91T|5910000000000|42,600|583,407|-6.89%|25|2023-05-31|15/03/2023||||1024600000000|2023-02-09|15/12/2022||||834000000000
2023-02-04 10:38:01|09183|979860|KS 108320|1.26T|1260000000000|82,700|118,424|-34.57%|28|2023-05-16|15/03/2023||1765.09||462990000000|2023-04-03|15/12/2022||2020.57||502850000000
2023-02-04 10:38:05|09184|979402|KQ 048260|2.09T|2090000000000|186,300|176,862|30.55%|28|2023-05-11|15/03/2023||2829||296300000000|2023-01-31|15/12/2022||2895|269800000000|290650000000
2023-02-04 10:38:08|09185|1142473|KQ 278280|2.11T|2110000000000|241,500|46,106|-11.05%|20|2023-05-09|15/03/2023||1091||93850000000|2023-03-01|15/12/2022||2123||89880000000
2023-02-04 10:38:11|09186|43447|KS 011210|1.38T|1380000000000|54,500|109,550|-18.66%|38|2023-04-28|15/03/2023||1335||1983750000000|2023-01-31|15/12/2022|-5839.31|7682|2248850000000|2136710000000
2023-02-04 10:38:15|09187|1161063|KS 336370|1.36T|1360000000000|40,300|141,708|-38.05%|16|2023-04-20|15/03/2023||-170.89||142250000000|2023-04-03|15/12/2022||-464.74||124190000000
2023-02-04 10:38:18|09188|43536|KS 047040|1.83T|1830000000000|4,605|966,695|-21.42%|38|2023-05-15|15/03/2023||347.10||2453720000000|2023-02-08|15/12/2022||340.55||2845970000000
2023-02-04 10:38:22|09189|979610|KQ 067630|1.1T|1100000000000|11,800|484,840|7.45%|23|2022-11-14|15/09/2022|118.65||40290000000||2022-08-12|15/06/2022|69||15870000000|
2023-02-04 10:38:25|09190|1055288|KQ 253450|2.43T|2430000000000|81,500|162,042|3.16%|26|2023-05-11|15/03/2023||649.33||182600000000|2023-02-09|15/12/2022||389.50||158730000000
2023-02-04 10:38:28|09191|43751|KS 007070|2.94T|2940000000000|28,300|169,403|1.98%|34|2023-05-16|15/03/2023||424.64||2767880000000|2023-02-07|15/12/2022||407.97||2867720000000
2023-02-04 10:38:32|09192|43486|KS 052690|2.31T|2310000000000|65,100|216,543|-12.15%|36|2023-03-01|15/12/2022||448.50||151600000000|2022-11-14|15/09/2022|15.44|17.00|108000000000|153400000000
2023-02-04 10:38:35|09193|43436|KS 042660|2.07T|2070000000000|24,400|243,536|15.91%|38|2023-05-15|15/03/2023||128.50||1676500000000|2023-02-27|15/12/2022||-1680.15||1683910000000
2023-02-04 10:38:39|09194|43372|KS 069960|1.41T|1410000000000|64,100|62,336|-11.83%|38|2023-05-11|15/03/2023||3709.87||1958500000000|2023-02-09|15/12/2022||3203.45||1395930000000
2023-02-04 10:38:42|09195|43446|KS 088350|2.23T|2230000000000|2,595|1,566,839|-15.88%|40|2023-05-16|15/03/2023||160.95||3547310000000|2023-02-09|15/12/2022||150.87||3496240000000
2023-02-04 10:38:45|09196|43368|KS 001230|1.22T|1220000000000|13,330|297,397|-12.88%|39|2023-05-12|15/03/2023||||1841170000000|2023-03-01|15/12/2022||1462||1962950000000
2023-02-04 10:38:49|09197|979666|KQ 078340|763.2B|763200000000|67,100|129,308|-45.76%|28|2023-05-11|15/03/2023||530||185400000000|2023-02-09|15/12/2022||484||210090000000
2023-02-04 10:38:51|09198|1165861|KQ 357780|1.75T|1750000000000|235,500|12,589|-2.08%|13|2023-05-15|15/03/2023||5263.71||277450000000|2023-03-01|15/12/2022||4731.41||280330000000
2023-02-04 10:38:54|09199|979174|KS 026960|1.95T|1950000000000|20,700|49,335|-23.76%|24|2023-02-27|15/12/2022|||||2022-11-17|15/09/2022|186.29||140500000000|
2023-02-04 10:39:01|09200|979813|KQ 098460|1.07T|1070000000000|16,770|209,039|-16.98%|28|2023-05-12|15/03/2023||||69000000000|2023-02-06|15/12/2022||||69230000000
2023-02-04 10:39:07|09201|979202|KQ 032500|1.06T|1060000000000|28,400|95,786|-11.8%|26|2023-05-02|15/03/2023||-190||34000000000|2023-03-01|15/12/2022||-77.49||37970000000
2023-02-04 10:39:11|09202|979963|KQ 140410|343.63B|343630000000|14,220|140,584|-76.82%|24|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|80.81||8020000000|
2023-02-04 10:39:14|09203|43509|KS 006260|1.88T|1880000000000|66,400|98,045|30.2%|38|2023-05-16|15/03/2023||3963||5712600000000|2023-02-06|15/12/2022||1706||6290850000000
2023-02-04 10:39:17|09204|43383|KS 023530|2.87T|2870000000000|94,100|51,348|15.74%|39|2023-05-15|15/03/2023||1051.87||3882000000000|2023-02-08|15/12/2022||5477.59||3905550000000
2023-02-04 10:39:21|09205|979969|KQ 141080||||||24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-134.74||6390000000|
2023-02-04 10:39:27|09206|43458|KS 000080|1.77T|1770000000000|26,150|146,872|-14.12%|38|2023-05-17|15/03/2023||596.54||622280000000|2023-03-01|15/12/2022||1.45||608940000000
2023-02-04 10:39:31|09207|1093998|KS 294870|698.52B|698520000000|11,060|191,463|-24.25%|20|2023-02-06|15/12/2022||1236||861000000000|2022-11-14|15/09/2022|439.5|786.03|738000000000|738000000000
2023-02-04 10:39:34|09208|979909|KQ 122870|973.67B|973670000000|52,800|280,754|4.35%|27|2023-05-15|15/03/2023||332.71||120600000000|2023-02-22|15/12/2022||568.00||159020000000
2023-02-04 10:39:37|09209|979037|KQ 005290|1.59T|1590000000000|34,900|448,889|-8.64%|26|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|1068.67||377100000000|
2023-02-04 10:39:40|09210|1155483|KS 272210|2.29T|2290000000000|13,760|548,702|-8.87%|18|2023-05-09|15/03/2023||29.80||439400000000|2023-03-31|15/12/2022||115.88||751630000000
2023-02-04 10:39:44|09211|43964|KS 051600|1.53T|1530000000000|34,100|110,014|0.74%|38|2023-05-17|15/03/2023||521.00||326200000000|2023-02-14|15/12/2022||1142||400800000000
2023-02-04 10:39:47|09212|940989|KS 192820|892.9B|892900000000|78,000|82,616|6.85%|27|2023-05-15|15/03/2023||814||419170000000|2023-03-01|15/12/2022||-974.47||387890000000
2023-02-04 10:39:50|09213|43535|KS 047050||||||37|2023-01-27|15/12/2022||697.50|7966000000000|8996600000000|2022-10-24|15/09/2022|886.06|987.00|9041100000000|9614080000000
2023-02-04 10:39:54|09214|44065|KS 111770|1.9T|1900000000000|43,250|81,146|-8.66%|27|2023-05-15|15/03/2023||2187||768600000000|2023-03-01|15/12/2022||1161||880350000000
2023-02-04 10:39:58|09215|43476|KS 010120|1.5T|1500000000000|49,400|109,295|0.51%|34|2023-05-15|15/03/2023||1079||733250000000|2023-02-06|15/12/2022||992.00||848900000000
2023-02-04 10:40:01|09216|43502|KS 093370|1.13T|1130000000000|12,730|518,628|-33.7%|36|2023-05-15|15/03/2023||456.29||178700000000|2023-02-07|15/12/2022||504.99||169600000000
2023-02-04 10:40:05|09217|979307|KQ 039030|836.26B|836260000000|75,000|56,772|-28.84%|28|2023-05-15|15/03/2023||||93800000000|2023-03-01|15/12/2022||||97780000000
2023-02-04 10:40:08|09218|43427|KS 029780|3.24T|3240000000000|30,900|69,569|-1.12%|38|2023-04-25|15/03/2023||1147.97||934000000000|2023-03-29|15/12/2022||753.63||904200000000
2023-02-04 10:40:11|09219|1156086|KQ 235980|443.75B|443750000000|22,650|60,849|-38.53%|17|2022-11-11|15/09/2022|-397.08||||2022-08-12|15/06/2022|-380.94|||
2023-02-04 10:40:16|09220|43791|KS 009240|822.9B|822900000000|53,000|46,290|-28.38%|37|2023-05-15|15/03/2023||56||522000000000|2023-02-08|15/12/2022||-269||515630000000
2023-02-04 10:40:22|09221|43501|KS 042670|1.48T|1480000000000|7,440|2,640,853|22.77%|38|2023-04-28|15/03/2023||267.50||1224000000000|2023-02-15|15/12/2022||-11.00||1190000000000
2023-02-04 10:40:26|09222|994082|KQ 215600|670.2B|670200000000|6,600|1,146,193|-45.45%|24|2023-02-06|15/12/2022|||||2022-11-14|15/09/2022|-139.1||2360000000|
2023-02-04 10:40:30|09223|43392|KS 003410||||||35|2023-05-16|15/03/2023||42.00||434000000000|2023-02-22|15/12/2022||102.42||586400000000
2023-02-04 10:40:34|09224|43506|KS 004800|1.37T|1370000000000|70,300|42,580|-12.45%|37|2023-01-31|15/12/2022||4220|1080000000000|1080000000000|2022-10-28|15/09/2022|-2007|2156|869000000000|1003000000000
2023-02-04 10:40:37|09225|50597|KS 185750|1.02T|1020000000000|82,400|16,792|-10.16%|27|2023-05-15|15/03/2023||1567||359000000000|2023-03-01|15/12/2022||1187||379550000000
2023-02-04 10:40:43|09226|989514|KQ 237690|1.55T|1550000000000|81,000|70,143|-24.79%|26|2023-03-31|15/12/2022||420.00||75690000000|2022-10-27|15/09/2022|542.11|477.00|60800000000|60810000000
2023-02-04 10:40:47|09227|43454|KS 004990|2.39T|2390000000000|31,950|149,976|16.82%|37|2023-03-01|15/12/2022||251.00||3586000000000|2022-11-28|15/09/2022|1554.21|668.71|3818000000000|3790500000000
2023-02-04 10:40:53|09228|979716|KQ 085660|770.88B|770880000000|14,590|171,768|-14.93%|26|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|-36.83||215700000000|
2023-02-04 10:40:58|09229|979561|KQ 064760|1.19T|1190000000000|110,900|24,266|-12.54%|27|2023-05-15|15/03/2023||||83000000000|2023-02-06|15/12/2022||||76900000000
2023-02-04 10:41:01|09230|43494|KS 004370|2.02T|2020000000000|332,000|17,907|2.31%|38|2023-05-15|15/03/2023||6206.91||835900000000|2023-02-06|15/12/2022||6007.4||815860000000
2023-02-04 10:41:04|09231|979308|KQ 039200|665.5B|665500000000|20,850|199,830|-35.44%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-205.45||1110000000|
2023-02-04 10:41:08|09232|979532|KQ 060250|527.8B|527800000000|14,860|292,133|-39.35%|28|2023-05-15|15/03/2023||216.60||219200000000|2023-02-09|15/12/2022||248.85||219170000000
2023-02-04 10:41:11|09233|43456|KS 000210|1.35T|1350000000000|58,800|58,359|3.89%|37|2023-02-15|15/12/2022||5450||1570200000000|2022-11-14|15/09/2022|-1634.95|2257|1489800000000|1547700000000
2023-02-04 10:41:14|09234|1142481|KQ 298380|967.71B|967710000000|21,700|364,000|-23.46%|18|2022-11-14|15/09/2022|575.96||38380000000||2022-08-12|15/06/2022|44.81||16140000000|
2023-02-04 10:41:17|09235|1123978|KS 307950|2.77T|2770000000000|115,300|40,069|-12.32%|24|2023-05-15|15/03/2023||1058||673500000000|2023-01-31|15/12/2022||978.50|834200000000|761980000000
2023-02-04 10:41:20|09236|43516|KS 000150|1.42T|1420000000000|89,200|107,086|-12.55%|37|2023-02-15|15/12/2022||837.69||4492000000000|2022-11-14|15/09/2022|-3743.3|2329|4388000000000|4350500000000
2023-02-04 10:41:24|09237|979714|KQ 084990|425.37B|425370000000|12,390|183,478|-40.86%|24|2023-02-27|15/12/2022||-403.17||1310000000|2022-11-14|15/09/2022|-294.34|-294.34|769980000|769980000
2023-02-04 10:41:27|09238|43512|KS 001120|1.21T|1210000000000|34,550|204,808|34.7%|36|2023-05-15|15/03/2023||4150||4439750000000|2023-02-07|15/12/2022||2078||4611030000000
2023-02-04 10:41:30|09239|43351|KS 009420|831.32B|831320000000|16,600|129,231|-9.04%|24|2023-02-01|15/12/2022||71.63|32800000000|32800000000|2022-11-14|15/09/2022|14.49||29600000000|30700000000
2023-02-04 10:41:33|09240|1006368|KQ 183490|140.76B|140760000000|1,714|528,349|-77.4%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-111.53||5630000000|
2023-02-04 10:41:36|09241|1153711|KS 013890|704.38B|704380000000|38,350|63,365|-37.22%|19|2023-05-15|15/03/2023||||330000000000|2023-02-07|15/12/2022||||343000000000
2023-02-04 10:41:39|09242|979505|KQ 056190|1.34T|1340000000000|37,400|72,032|11.48%|28|2023-05-12|15/03/2023||1072.67||447420000000|2023-02-20|15/12/2022||1181.13||478570000000
2023-02-04 10:41:43|09243|43669|KS 003690|932.58B|932580000000|7,490|290,746|-16%|30|2023-02-06|15/12/2022||||1527000000000|2022-11-30|15/09/2022|453.26||1685000000000|1685000000000
2023-02-04 10:41:46|09244|44102|KS 161890|1.01T|1010000000000|43,800|82,084|19.84%|27|2023-05-16|15/03/2023||838.63||526900000000|2023-03-01|15/12/2022||866.50||481430000000
2023-02-04 10:41:49|09245|43954|KS 039130|996B|996000000000|63,000|112,016|-7.24%|30|2023-04-03|15/12/2022||496.6||56000000000|2022-11-04|15/09/2022|-1186.33|-438.1|37000000000|37500000000
2023-02-04 10:41:52|09246|980115|KQ 222800|939.45B|939450000000|30,750|307,238|-33.22%|27|2023-05-17|15/03/2023||1983||383530000000|2023-02-28|15/12/2022||1787||397480000000
2023-02-04 10:41:55|09247|979403|KQ 048410|1.05T|1050000000000|24,600|467,169|-26.24%|23|2022-11-14|15/09/2022|84.72||2380000000||2022-08-16|15/06/2022|-149.15||1410000000|
2023-02-04 10:41:58|09248|1141769|KQ 268600|335.69B|335690000000|13,450|282,384|-18.24%|20|2022-11-14|15/09/2022|-423.77||4720000000||2022-08-16|15/06/2022|-469.36||4760000000|
2023-02-04 10:42:02|09249|43957|KS 042700|1.29T|1290000000000|14,540|339,335|-20.87%|27|2023-05-16|15/03/2023||181.00||57600000000|2023-03-31|15/12/2022||193.50||69180000000
2023-02-04 10:42:08|09250|979234|KQ 034230|1.53T|1530000000000|17,350|600,699|14.9%|27|2023-02-09|15/12/2022||722.12||202330000000|2022-11-14|15/09/2022|429.34|-4.67|189490000000|175910000000
2023-02-04 10:42:11|09251|1166423|KQ 323990|543.46B|543460000000|36,850|197,162|0.96%|12|2022-11-14|15/09/2022|-110.31||||2022-08-16|15/06/2022|-86.89|||
2023-02-04 10:42:14|09252|979022|KQ 000250|990.86B|990860000000|51,100|323,403|41.94%|25|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|116.51||43830000000|
2023-02-04 10:42:17|09253|979168|KQ 025980|638.71B|638710000000|7,740|600,841|-13.42%|26|2023-03-01|15/12/2022||||107000000000|2022-11-14|15/09/2022|343.4||90870000000|
2023-02-04 10:42:20|09254|43518|KS 007310|1.71T|1710000000000|473,000|3,238|6.77%|39|2023-05-15|15/03/2023||||795000000000|2023-02-06|15/12/2022||||795000000000
2023-02-04 10:42:23|09255|43393|KS 003000|602.4B|602400000000|9,350|194,648|-14.61%|31|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|-10.13||49640000000|
2023-02-04 10:42:26|09256|43936|KS 032350|1.05T|1050000000000|13,490|613,362|-10.37%|24|2023-03-01|15/12/2022||||67850000000|2022-11-17|15/09/2022|-941.95||56500000000|60200000000
2023-02-04 10:42:29|09257|43470|KS 005690|615.04B|615040000000|10,600|306,580|-15.54%|30|2023-02-06|15/12/2022||||17800000000|2022-11-07|15/09/2022|64.64||17260000000|
2023-02-04 10:42:32|09258|979729|KQ 086900|815.36B|815360000000|136,200|36,557|22.44%|28|2023-05-15|15/03/2023||||44000000000|2023-04-03|15/12/2022||831.7||50470000000
2023-02-04 10:42:35|09259|43711|KS 005250|748.15B|748150000000|17,520|63,790|-24.32%|23|2022-11-14|15/09/2022|46.13||553700000000||2022-08-16|15/06/2022|-138.92||517100000000|
2023-02-04 10:42:39|09260|43459|KS 010780|1.03T|1030000000000|35,100|110,416|-26.88%|36|2023-04-03|15/12/2022||1031||526050000000|2022-11-14|15/09/2022|1785|1994|591000000000|596950000000
2023-02-04 10:42:42|09261|43764|KS 007700|1.17T|1170000000000|29,000|720,929|8.01%|26|2023-03-30|15/12/2022||4026||434900000000|2022-11-14|15/09/2022|866.57|1898|443600000000|274500000000
2023-02-04 10:42:48|09262|43386|KS 004490|600.8B|600800000000|47,950|65,502|-24.96%|36|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|975||355000000000|
2023-02-04 10:42:54|09263|43650|KS 003090|831.63B|831630000000|21,000|43,856|-19.85%|24|2023-04-03|15/12/2022||960.66||402430000000|2022-11-14|15/09/2022|935.65|589.76|432800000000|406600000000
2023-02-04 10:42:57|09264|979836|KQ 101490|595.75B|595750000000|29,400|220,734|-6.07%|26|2023-03-31|15/12/2022|||||2022-11-14|15/09/2022|306.85||31580000000|
2023-02-04 10:43:01|09265|43992|KS 079160|890.01B|890010000000|19,300|184,410|-11.26%|33|2023-02-08|15/12/2022||314.00||373800000000|2022-11-14|15/09/2022|-658|172.00|384550000000|384550000000
2023-02-04 10:43:04|09266|43353|KS 069620|1.66T|1660000000000|151,500|39,065|11.4%|35|2023-05-15|15/03/2023||||325550000000|2023-04-03|15/12/2022||3866.96||315630000000
2023-02-04 10:43:08|09267|979751|KQ 089980|470.83B|470830000000|33,700|72,425|-17%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|246||48240000000|
2023-02-04 10:43:14|09268|980024|KS 192080|830.62B|830620000000|49,000|38,707|-3.73%|27|2023-05-16|15/03/2023||4091.12||164130000000|2023-02-08|15/12/2022||4097.08||163120000000
2023-02-04 10:43:18|09269|43439|KS 001740|866.37B|866370000000|4,115|317,468|-10.74%|33|2023-02-09|15/12/2022||68.50||2654350000000|2022-11-17|15/09/2022|2.4|117.00|2476500000000|2577300000000
2023-02-04 10:43:21|09270|980007|KS 178920|930.91B|930910000000|34,500|93,284|-17.66%|27|2023-04-24|15/03/2023||505.00||76660000000|2023-02-06|15/12/2022||1201||66530000000
2023-02-04 10:43:24|09271|43482|KS 103140|943.71B|943710000000|34,900|100,793|13.68%|38|2023-05-15|15/03/2023||1373||967600000000|2023-02-08|15/12/2022||1312||1113830000000
2023-02-04 10:43:28|09272|979624|KQ 069080|520.09B|520090000000|18,890|96,191|-14.52%|27|2023-05-16|15/03/2023||309||51100000000|2023-02-09|15/12/2022||399||55330000000
2023-02-04 10:43:31|09273|989513|KQ 144510|714.79B|714790000000|48,950|47,069|-30.86%|25|2023-04-26|15/03/2023||||41100000000|2023-04-03|15/12/2022||||43700000000
2023-02-04 10:43:39|09274|43933|KS 031430|874.65B|874650000000|24,800|117,477|2.06%|31|2023-05-15|15/03/2023||761.03||372300000000|2023-04-03|15/12/2022||3738||446340000000
2023-02-04 10:43:43|09275|43490|KS 020000|593.18B|593180000000|27,950|45,368|-19.1%|37|2023-02-08|15/12/2022||1584||473900000000|2022-11-14|15/09/2022|981.78|1146|335000000000|334800000000
2023-02-04 10:43:46|09276|979711|KQ 084370|563.23B|563230000000|27,800|141,801|-40.72%|28|2023-05-10|15/03/2023||133.52||65900000000|2023-03-31|15/12/2022||248.91||63530000000
2023-02-04 10:43:49|09277|979696|KQ 082270|504.76B|504760000000|15,820|140,925|5.12%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-62.15||19940000000|
2023-02-04 10:43:52|09278|979806|KS 097520||||||22|2022-08-16|15/06/2022||1026||338600000000|2022-05-17|15/03/2022||1177||330800000000
2023-02-04 10:44:00|09279|979406|KQ 048530|283.54B|283540000000|8,820|297,268|-51.4%|24|2023-02-06|15/12/2022||27.22||8190000000|2022-11-14|15/09/2022|-49.67|23.42|2830000000|8710000000
2023-02-04 10:44:03|09280|979231|KQ 033640|374.06B|374060000000|17,570|109,180|-41.72%|25|2023-04-03|15/12/2022||757.00||198300000000|2022-11-14|15/09/2022|-267.78|727.50|158400000000|175200000000
2023-02-04 10:44:06|09281|979393|KQ 046890|597.64B|597640000000|10,900|149,536|-26.6%|28|2023-05-02|15/03/2023||195.63||276280000000|2023-02-09|15/12/2022||167.41||269880000000
2023-02-04 10:44:09|09282|43504|KS 069260|761.66B|761660000000|19,530|91,002|-8.52%|33|2023-02-08|15/12/2022||593.29||322000000000|2022-11-14|15/09/2022|757.82|694.52|351800000000|359700000000
2023-02-04 10:44:12|09283|43662|KS 003540|810.86B|810860000000|13,510|59,819|-20.06%|28|2023-02-09|15/12/2022||||164000000000|2022-11-14|15/09/2022|430.55||137000000000|194000000000
2023-02-04 10:44:15|09284|43511|KS 005850|1.11T|1110000000000|26,900|180,755|2.48%|39|2023-05-15|15/03/2023||1090||1070000000000|2023-03-01|15/12/2022||998.12||1130000000000
2023-02-04 10:44:18|09285|1167674|KS 363280|388.54B|388540000000|11,880|75,723|-51.11%|10|2023-03-01|15/12/2022||1721||89000000000|2022-11-14|15/09/2022|1028.64|-745.00|101400000000|82000000000
2023-02-04 10:44:21|09286|979965|KQ 140860|766.84B|766840000000|123,400|27,048|6.29%|25|2023-05-12|15/03/2023||819.00||32630000000|2023-04-03|15/12/2022||-582.00||48150000000
2023-02-04 10:44:24|09287|43406|KS 025540|538.44B|538440000000|56,600|11,436|-12.52%|38|2023-02-28|15/12/2022|||||2022-11-17|15/09/2022|2434.69||291000000000|
2023-02-04 10:44:27|09288|980069|KQ 213420|856.57B|856570000000|36,400|101,482|-13.23%|27|2023-05-10|15/03/2023||367.17||43430000000|2023-03-01|15/12/2022||409.83||47510000000
2023-02-04 10:44:30|09289|979945|KQ 131970|430.85B|430850000000|32,100|172,210|-32.56%|27|2023-05-16|15/03/2023||1047||56900000000|2023-03-01|15/12/2022||1417||72200000000
2023-02-04 10:44:34|09290|1142478|KQ 290650|521.75B|521750000000|22,350|170,155|-29.16%|20|2023-03-01|15/12/2022||||18100000000|2022-11-14|15/09/2022|14.04||12790000000|16600000000
2023-02-04 10:44:37|09291|979724|KQ 086450|725.26B|725260000000|17,000|69,079|-16.46%|26|2023-05-16|15/03/2023||||185200000000|2023-03-01|15/12/2022||||165170000000
2023-02-04 10:44:41|09292|43533|KS 006650|1.09T|1090000000000|163,100|50,108|7.3%|38|2023-04-27|15/03/2023||-2891||595000000000|2023-02-24|15/12/2022||-5633.6||392250000000
2023-02-04 10:44:44|09293|43906|KS 023590|960.11B|960110000000|23,100|105,684|11.06%|28|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|2253||2747600000000|
2023-02-04 10:44:48|09294|43358|KS 006120|610.57B|610570000000|32,000|30,049|-21.28%|34|2023-03-02|15/12/2022|||||2022-11-14|15/09/2022|12472||1883800000000|
2023-02-04 10:44:51|09295|980097|KQ 218410|595.04B|595040000000|24,500|110,079|-17.23%|24|2023-03-30|15/12/2022||1515||41200000000|2022-11-14|15/09/2022|48.39|-119.00|29300000000|30700000000
2023-02-04 10:44:54|09296|959129|KS 079550|1.69T|1690000000000|81,100|179,571|44.05%|27|2023-05-11|15/03/2023||1339||517400000000|2023-02-24|15/12/2022||1145||671400000000
2023-02-04 10:44:57|09297|979266|KQ 036540|687.83B|687830000000|4,445|405,468|-32.14%|27|2023-05-12|15/03/2023||||171800000000|2023-04-03|15/12/2022||||175450000000
2023-02-04 10:45:01|09298|43388|KS 005300|1.6T|1600000000000|155,500|38,599|7.99%|38|2023-05-16|15/03/2023||3699||687400000000|2023-02-06|15/12/2022||-1181||658370000000
2023-02-04 10:45:04|09299|43717|KS 005440|613.77B|613770000000|7,320|187,114|-5.91%|33|2023-02-09|15/12/2022||||949900000000|2022-11-10|15/09/2022|323.76||947600000000|947600000000
2023-02-04 10:45:07|09300|44066|KS 114090|1.23T|1230000000000|19,780|348,052|48.72%|37|2023-02-09|15/12/2022||193.22||86320000000|2022-11-16|15/09/2022|80.37|-61.19|74200000000|72340000000
2023-02-04 10:45:10|09301|1010643|KS 267270|1.04T|1040000000000|56,700|238,505|45.38%|25|2023-02-06|15/12/2022||1097||636900000000|2022-11-14|15/09/2022|3054.19|1277|875000000000|875000000000
2023-02-04 10:45:15|09302|999108|KQ 178320|603.17B|603170000000|16,910|386,790|-10.29%|25|2023-03-01|15/12/2022||||336200000000|2022-11-14|15/09/2022|252.57||220300000000|236950000000
2023-02-04 10:45:19|09303|43437|KS 000640|628.2B|628200000000|99,300|3,459|-0.3%|37|2023-02-27|15/12/2022||3371||197650000000|2022-11-02|15/09/2022|4086|3299|269400000000|269500000000
2023-02-04 10:45:23|09304|43500|KS 001680|754.8B|754800000000|21,300|96,844|-4.48%|39|2023-05-15|15/03/2023||999.00||1052660000000|2023-03-01|15/12/2022||304.00||1027020000000
2023-02-04 10:45:26|09305|43941|KS 033270|355.97B|355970000000|23,400|49,458|-48.96%|29|2023-03-01|15/12/2022|||||2022-11-16|15/09/2022|1618.38||65760000000|
2023-02-04 10:45:30|09306|955774|KS 210980|500.72B|500720000000|21,850|31,509|-19.96%|26|2023-03-01|15/12/2022||946.00||242750000000|2022-11-07|15/09/2022|146.09|307.00|122400000000|122400000000
2023-02-04 10:45:33|09307|979739|KQ 088800|273.85B|273850000000|6,700|580,979|-41.23%|24|2023-03-01|15/12/2022||||96400000000|2022-11-14|15/09/2022|83||59600000000|84800000000
2023-02-04 10:45:37|09308|979755|KQ 090460|672.62B|672620000000|21,300|325,197|-0.23%|28|2023-05-02|15/03/2023||737.00||413030000000|2023-03-01|15/12/2022||827.67||477210000000
2023-02-04 10:45:40|09309|979462|KQ 053030|327.8B|327800000000|11,030|185,744|-22.87%|24|2023-03-01|15/12/2022||||43900000000|2022-11-14|15/09/2022|157.79||39500000000|38200000000
2023-02-04 10:45:45|09310|43660|KS 003520|626.41B|626410000000|3,630|758,392|-25.92%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-11.47||54330000000|
2023-02-04 10:45:48|09311|979708|KQ 083790|239.11B|239110000000|3,475|241,117|-34.8%|24|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|-57.44||8090000000|
2023-02-04 10:45:51|09312|979479|KQ 053800|603.66B|603660000000|93,800|210,462|22.77%|24|2023-02-09|15/12/2022|||||2022-11-14|15/09/2022|1027.19||54620000000|
2023-02-04 10:45:55|09313|980038|KQ 200130|649.91B|649910000000|29,150|101,388|-4.43%|27|2023-05-15|15/03/2023||||140900000000|2023-03-01|15/12/2022||||151800000000
2023-02-04 10:45:58|09314|43479|KS 105630||||||37|2023-05-16|15/03/2023||254.86||456900000000|2023-02-16|15/12/2022||467.48||432480000000
2023-02-04 10:46:02|09315|43363|KS 000240|1.29T|1290000000000|14,000|74,773|4.48%|36|2023-02-15|15/12/2022||445.00||279000000000|2022-11-14|15/09/2022|792.64|337.00|284200000000|277000000000
2023-02-04 10:46:05|09316|960821|KS 089590|1.26T|1260000000000|16,200|631,723|24.63%|27|2023-05-15|15/03/2023||-54.00||363000000000|2023-02-07|15/12/2022||620.00||281000000000
2023-02-04 10:46:08|09317|43673|KS 003850|634.48B|634480000000|9,700|182,432|-21.46%|32|2023-03-31|15/12/2022||||183130000000|2022-10-24|15/09/2022|332.19||189800000000|190690000000
2023-02-04 10:46:11|09318|979524|KQ 058820|309.73B|309730000000|2,355|726,112|-29.49%|23|2022-11-10|15/09/2022|32.45||21200000000||2022-08-12|15/06/2022|-0.26||20140000000|
2023-02-04 10:46:15|09319|43483|KS 064960|580.8B|580800000000|46,750|21,526|7.47%|36|2023-05-11|15/03/2023||1365.16||252000000000|2023-03-02|15/12/2022||1088.28||322200000000
2023-02-04 10:46:18|09320|43605|KS 001820|397.61B|397610000000|40,100|65,839|-36.45%|26|2023-03-01|15/12/2022||672.00||63600000000|2022-11-14|15/09/2022|776.42|1013|60200000000|79500000000
2023-02-04 10:46:21|09321|43402|KS 108670|351.19B|351190000000|37,000|32,983|-33.57%|37|2023-05-15|15/03/2023||||798400000000|2023-02-02|15/12/2022||1769|887200000000|878400000000
2023-02-04 10:46:25|09322|43421|KS 007570|336.42B|336420000000|19,250|60,287|-19.62%|27|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|429.13||113900000000|
2023-02-04 10:46:33|09323|43429|KS 000070|537.05B|537050000000|72,400|13,024|-18.1%|34|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|584.7||838000000000|
2023-02-04 10:46:36|09324|1056347|KS 272450|926.55B|926550000000|16,900|230,021|14.97%|26|2023-05-15|15/03/2023||||262500000000|2023-03-01|15/12/2022||-241.00||227000000000
2023-02-04 10:46:40|09325|1174282|KS 383800|649.91B|649910000000|8,860|91,329|-11.31%|6|2022-11-14|15/09/2022|778.14||69950000000||2022-08-16|15/06/2022|689.14||77860000000|
2023-02-04 10:46:43|09326|980070|KQ 214150|1.12T|1120000000000|18,480|260,686|21.18%|25|2023-05-12|15/03/2023||253.00||43200000000|2023-03-30|15/12/2022||270.38||38420000000
2023-02-04 10:46:46|09327|43731|KS 005880|669.76B|669760000000|2,305|907,120|2.22%|27|2023-02-13|15/12/2022||66.00||411250000000|2022-11-14|15/09/2022|215|221.50|351700000000|351700000000
2023-02-04 10:46:50|09328|979166|KQ 025900|937.73B|937730000000|53,700|41,341|-23.72%|27|2023-05-15|15/03/2023||||316200000000|2023-03-01|15/12/2022||1162||262300000000
2023-02-04 10:46:53|09329|43831|KS 011930|351.15B|351150000000|1,847|986,132|2.33%|27|2023-02-06|15/12/2022|||||2022-11-14|15/09/2022|29.95||155600000000|
2023-02-04 10:46:56|09330|43655|KS 003230||||||26|2023-05-15|15/03/2023||||248000000000|2023-04-03|15/12/2022||||262000000000
2023-02-04 10:46:59|09331|1155106|KQ 084850|588.08B|588080000000|28,100|17,671|-27.01%|17|2023-02-22|15/12/2022||737.00||214900000000|2022-11-30|15/09/2022|395.76|584.00|179100000000|179100000000
2023-02-04 10:47:02|09332|979134|KQ 022100|985.23B|985230000000|6,740|707,029|13.28%|27|2023-03-30|15/12/2022|||||2022-11-17|15/09/2022|97.38||239500000000|
2023-02-04 10:47:06|09333|43530|KS 001800|917.39B|917390000000|15,490|64,744|8.7%|37|2023-02-09|15/12/2022|||||2022-11-14|15/09/2022|433.07||771300000000|
2023-02-04 10:47:10|09334|991205|||||||26|2023-03-01|15/12/2022||||446450000000|2022-11-16|15/09/2022|63.75||457100000000|957480000000
2023-02-04 10:47:13|09335|43420|KS 016380|812.45B|812450000000|8,460|327,597|-16.24%|27|2023-03-02|15/12/2022|||||2022-11-14|15/09/2022|428.66||952800000000|
2023-02-04 10:47:16|09336|1024891|KQ 003380|772.35B|772350000000|9,600|192,504|3.11%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-784.53||3758400000000|
2023-02-04 10:47:19|09337|1123803|KS 192650|641.51B|641510000000|9,860|232,963|-5.65%|18|2022-11-14|15/09/2022|306||313400000000||2022-08-16|15/06/2022|255.37||304500000000|
2023-02-04 10:47:22|09338|44000|KS 081000|254.86B|254860000000|19,990|24,632|-21.61%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|142.16||47430000000|
2023-02-04 10:47:26|09339|43983|KS 071840|301B|301000000000|15,050|36,839|-32.36%|32|2023-02-14|15/12/2022||303.21||781700000000|2022-11-14|15/09/2022|-16005.34|1655|873800000000|589100000000
2023-02-04 10:47:32|09340|1031203|KS 271980|297.99B|297990000000|20,750|115,370|-27.83%|22|2022-11-11|15/09/2022|-260.97||176100000000||2022-08-12|15/06/2022|-120.81||194700000000|
2023-02-04 10:47:34|09341|979273|KQ 036830|512.41B|512410000000|25,800|39,739|-12.69%|26|2023-02-15|15/12/2022||6663||321200000000|2022-11-14|15/09/2022|1412|6794|148900000000|316830000000
2023-02-04 10:47:37|09342|103240|TW 2330|14T|14000000000000|540.00|40,771,666|-15.09%|36|2023-04-13|15/03/2023||7.59||526370000000|2023-01-12|15/12/2022|11.41|11.1|625530000000|637700000000
2023-02-04 10:47:40|09343|104387|KS SSNLF|334.37B|334370000000|40.60|1|-29.7%|0||
2023-02-04 10:47:58|09344|1096032|NYSE NIO|17.8B|17800000000|11.19|55,278,274|-51.62%|20|2023-05-31|15/03/2023||-1.08||18340000000|2023-03-23|15/12/2022||-1.63||17920000000
2023-02-04 10:48:01|09345|103325|TW 2454|1.19T|1190000000000|747.00|7,027,585|-30.51%|36|2023-04-26|15/03/2023||10.28||105920000000|2023-02-03|15/12/2022|11.66|12.01|108190000000|112580000000
2023-02-04 10:48:04|09346|103233|TW 2317|1.32T|1320000000000|100.00|39,784,245|-1.96%|36|2023-05-12|15/03/2023||2.23||1446390000000|2023-03-15|15/12/2022||2.97||1890500000000
2023-02-04 10:48:08|09347|951042|KS 005935|533.56T|5.3356E+14|57,100|598,919|-15.16%|32|2023-04-27|15/03/2023||663.42||66033800000000|2023-01-31|15/12/2022|3460|718.98|70460000000000|71718460000000
2023-02-04 10:48:12|09348|27012|BMV AMXL|1.2T|1200000000000|18.920|43,002,874|0.81%|34|2023-04-25|15/03/2023||0.3513||210030000000|2023-02-14|15/12/2022||0.4141||213270000000
2023-02-04 10:48:15|09349|13195|QE QNBK|159.97B|159970000000|17.320|3,914,640|-20.55%|39|2023-04-11|15/03/2023|||||2023-01-11|15/12/2022|0.36|0.36|9070000000|8830000000
2023-02-04 10:48:18|09350|103225|TW 2303|630.24B|630240000000|50.40|73,209,750|-12.04%|27|2023-04-26|15/03/2023||1.18||58960000000|2023-01-16|15/12/2022|1.54|1.62|67840000000|67780000000
2023-02-04 10:48:28|09351|993261|KS HYMLF|30.13B|30130000000|89.00|-|0%|0||
2023-02-04 10:48:31|09352|992964|NYSE YUMC|24.62B|24620000000|58.78|2,142,672|25.28%|27|2023-05-02|15/03/2023||0.4663||2900000000|2023-02-07|15/12/2022||0.1608||2270000000
2023-02-04 10:48:34|09353|11111|KSE NBKK|8.42T|8420000000000|1,119|3,638,053|12.98%|39|2023-04-10|15/03/2023||0.02||277540000|2023-01-29|15/12/2022|0.02|0.02|271690000|271690000
2023-02-04 10:48:37|09354|943202|LON NVTKq|4.37B|4370000000|57.00|343,304|-73.01%|33|2023-02-14|15/12/2022||4.75||4235000000|2022-12-06|15/09/2022||4.89||4109000000
2023-02-04 10:48:41|09355|941323|ADX FAB|152.37B|152370000000|14.10|4,276,683|-29.36%|35|2023-04-25|15/03/2023||0.31||5930000000|2023-01-26|15/12/2022|0.27|0.27|5560000000|5560000000
2023-02-04 10:48:44|09356|103439|TW 2881|846.71B|846710000000|60.50|15,133,957|-15.97%|36|2023-05-15|15/03/2023||2.71||127780000000|2023-03-24|15/12/2022||0.6533||80080000000
2023-02-04 10:48:46|09357|52704|BMV WMMVF|67.44B|67440000000|3.8800|31,020|10.48%|0||
2023-02-04 10:48:50|09358|103227|TW 2308||||||36|2023-04-28|15/03/2023||3.15||95810000000|2023-03-10|15/12/2022||3.78||104650000000
2023-02-04 10:48:52|09359|1165509|NYSE XPEV|8.99B|8990000000|10.50|31,304,594|-69.58%|10|2023-05-11|15/03/2023||-2.02||6110000000|2023-03-06|15/12/2022||-2.1||5620000000
2023-02-04 10:48:55|09360|1164093|NASDAQ LI|24.5B|24500000000|25.08|10,637,771|-6.52%|13|2023-05-24|15/03/2023||0.2386||17550000000|2023-02-23|15/12/2022||0.2123||17760000000
2023-02-04 10:48:58|09361|27101|BMV GFNORTEO|439.9B|439900000000|153.750|5,347,115|16.76%|39|2023-04-20|15/03/2023||4.56||40870000000|2023-01-19|15/12/2022|4.02|4.04|32960000000|32390000000
2023-02-04 10:49:01|09362|103440|TW 2882|646.18B|646180000000|44.05|29,884,830|-28.92%|36|2023-05-15|15/03/2023||1.59||128810000000|2023-03-20|15/12/2022||0.4906||117040000000
2023-02-04 10:49:05|09363|103009|TW 1303|596.4B|596400000000|75.20|8,526,872|-12.96%|36|2023-05-11|15/03/2023||0.5533||82210000000|2023-03-24|15/12/2022||0.51||78190000000
2023-02-04 10:49:08|09364|968966|NASDAQ BGNE||||||27|2023-05-04|15/03/2023||-3.24||464850000|2023-04-26|15/12/2022||-4.6||390580000
2023-02-04 10:49:11|09365|27102|BMV FEMSAUBD|563B|563000000000|157.94|2,620,264|3.83%|34|2023-04-27|15/03/2023||1.53||172390000000|2023-02-27|15/12/2022||2.3||177640000000
2023-02-04 10:49:15|09366|103449|TW 2891|451.89B|451890000000|22.50|38,112,796|-18.48%|36|2023-05-17|15/03/2023||0.7533||83110000000|2023-03-15|15/12/2022||0.418||62230000000
2023-02-04 10:49:18|09367|103294|TW 2412|868.83B|868830000000|112.00|9,103,467|-4.68%|36|2023-05-02|15/03/2023||1.23||53760000000|2023-02-01|15/12/2022|1.09|1.11|59500000000|59200000000
2023-02-04 10:49:22|09368|103008|TW 1301|566.55B|566550000000|89.00|7,458,040|-15.24%|35|2023-05-01|15/03/2023||0.37||54360000000|2023-03-23|15/12/2022||0.145||55580000000
2023-02-04 10:49:25|09369|103176|TW 2002|492.5B|492500000000|31.95|36,645,029|-5.05%|36|2023-05-05|15/03/2023||0.0031||98960000000|2023-02-24|15/12/2022||-0.141||101930000000
2023-02-04 10:49:29|09370|27109|BMV GMEXICOB|635.8B|635800000000|81.700|6,916,940|-6.39%|38|2023-04-21|15/03/2023||0.0944||3380000000|2023-02-06|15/12/2022||0.0953||3520000000
2023-02-04 10:49:33|09371|8736|BU OTPB|2.99T|2990000000000|10,725.0|567,295|-39.24%|38|2023-03-10|15/12/2022||358.22||416980000000|2022-11-09|15/09/2022|701|466.44|450290000000|412570000000
2023-02-04 10:49:36|09372|945654|NYSE GLOB|7.1B|7100000000|169.88|331,577|-30.22%|33|2023-05-18|15/03/2023||1.36||493990000|2023-02-16|15/12/2022||1.38||490260000
2023-02-04 10:49:40|09373|11109|KSE KFH|11.12T|11120000000000|837|14,493,575|1.4%|39|2023-05-04|15/03/2023|||||2023-02-06|15/12/2022||||343000000
2023-02-04 10:49:44|09374|101600|Persero|384.36T|3.8436E+14|3,880|109,344,772|-7.62%|37|2023-05-02|15/03/2023||69.88||39257000000000|2023-03-06|15/12/2022||59.88||39014400000000
2023-02-04 10:49:47|09375|50014|HK 2688|130.2B|130200000000|115.50|2,729,248|-6.55%|23|2023-03-23|15/12/2022||3.20||53272000000|2022-11-30|15/09/2022||||
2023-02-04 10:49:50|09376|103729|TW 6415|226.2B|226200000000|594.00|2,639,073|-83.64%|27|2023-05-11|15/03/2023||2.83||5060000000|2023-03-22|15/12/2022||2.64||4960000000
2023-02-04 10:49:53|09377|103444|TW 2886|457.92B|457920000000|32.85|17,136,061|-8.87%|34|2023-04-14|15/03/2023||0.5339||14050000000|2023-03-31|15/12/2022||0.4267||16840000000
2023-02-04 10:49:57|09378|50012|HK 2333|100.46B|100460000000|11.60|52,585,593|-44.23%|36|2023-04-27|15/03/2023||0.26|||2023-03-31|15/12/2022||0.2147||32050000000
2023-02-04 10:50:00|09379|941318|ADX EAND|223.16B|223160000000|26.68|2,888,368|-19.15%|35|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||0.2804||13290000000
2023-02-04 10:50:07|09380|1073087|NASDAQ BILI|9.97B|9970000000|24.33|11,910,752|-25.37%|25|2023-05-23|15/03/2023||-3.14||5800000000|2023-03-02|15/12/2022||-3.54||6180000000
2023-02-04 10:50:10|09381|1081842|TW 3711|442.31B|442310000000|103.00|13,189,982|4.25%|27|2023-05-03|15/03/2023||2.48||151450000000|2023-02-09|15/12/2022||3.32||183780000000
2023-02-04 10:50:14|09382|103663|TW 5871|365.65B|365650000000|231.00|5,907,360|-3.56%|36|2023-05-11|15/03/2023||4.48||22940000000|2023-03-22|15/12/2022||4.03||21030000000
2023-02-04 10:50:17|09383|992761|Cayman|22.94B|22940000000|28.67|2,421,299|-2.11%|27|2023-05-17|15/03/2023||1.84||8850000000|2023-03-15|15/12/2022||2.61||10270000000
2023-02-04 10:50:20|09384|996195|BK CPALLn|606.36B|606360000000|67.50|19,989,055|6.3%|27|2023-05-11|15/03/2023||0.58|||2023-02-23|15/12/2022||0.4502||219860000000
2023-02-04 10:50:23|09385|8560|HK 0291|189.46B|189460000000|58.40|8,741,580|0.6%|30|2023-03-22|15/12/2022||1.63||15085000000|2022-11-11|15/09/2022||||
2023-02-04 10:50:26|09386|103442|TW 2884|351.88B|351880000000|24.65|23,184,436|-15%|36|2023-05-24|15/03/2023||0.3733||14740000000|2023-03-08|15/12/2022||0.335||15060000000
2023-02-04 10:50:30|09387|996213|BK PTTn|942.58B|942580000000|33.00|43,338,876|-14.84%|27|2023-05-15|15/03/2023||1.29|||2023-02-16|15/12/2022||0.2262||1009080000000
2023-02-04 10:50:34|09388|102993|TW 1216|383.54B|383540000000|67.50|9,808,744|-0.15%|35|2023-03-30|15/12/2022||0.7522||124280000000|2022-11-16|15/09/2022|0.97|1.02|140720000000|141090000000
2023-02-04 10:50:39|09389|103388|TW 2603|330.16B|330160000000|156.00|28,062,961|-40.35%|27|2023-05-16|15/03/2023||10.85||80170000000|2023-03-30|15/12/2022||29.71||118830000000
2023-02-04 10:50:42|09390|1097278|HK 1801|69.36B|69360000000|45.60|10,385,459|39.45%|1|2023-03-29|15/12/2022||-1.58||2616000000|
2023-02-04 10:50:48|09391|27024|BMV CEMEXCPO|148.79B|148790000000|10.280|24,723,129|-17.16%|28|2023-05-02|15/03/2023||0.1968||75770000000|2023-02-13|15/12/2022||0.188||74350000000
2023-02-04 10:50:54|09392|103026|TW 1326|421.13B|421130000000|72.00|3,137,338|-8.63%|36|2023-05-02|15/03/2023||-0.1648||84870000000|2023-03-27|15/12/2022||-0.2795||92960000000
2023-02-04 10:50:57|09393|50130|JO CPIJ|212.5B|212500000000|182,854|221,505|-10.86%|14|2022-09-29|15/08/2022|40.25|3477|20120000000|12502000000|2022-04-12|15/02/2022|39.77|3930|19310000000|13290000000
2023-02-04 10:51:00|09394|50209|JO SSWJ|130.4B|130400000000|4,595|8,936,117|-18.25%|31|2023-02-28|15/12/2022||1.3||84162000000|2022-11-03|15/09/2022||||
2023-02-04 10:51:04|09395|12548|DFM ENBD|83.69B|83690000000|13.500|1,917,129|2.66%|39|2023-04-19|15/03/2023||0.53||7960000000|2023-01-24|15/12/2022|0.565|0.565|8570000000|8680000000
2023-02-04 10:51:08|09396|103257|TW 2357|206.86B|206860000000|278.50|2,828,752|-22.53%|36|2023-05-10|15/03/2023||3.32||114100000000|2023-03-22|15/12/2022||2.48||125400000000
2023-02-04 10:51:11|09397|103492|TW 3034|219.67B|219670000000|361.00|7,115,466|-23.35%|36|2023-05-09|15/03/2023||5.52||20100000000|2023-02-07|15/12/2022||5.66||20720000000
2023-02-04 10:51:14|09398|996216|BK SCCn|405.6B|405600000000|338.00|1,840,386|-12.21%|27|2023-05-02|15/03/2023|||||2023-01-26|15/12/2022|0.13|0.4913|122190000000|123330000000
2023-02-04 10:51:18|09399|41491|SN SQMB|22.05T|22050000000000|77,210.00|413,850.56|80.19%|39|2023-05-17|15/03/2023||2761.51||2436680000000|2023-03-01|15/12/2022||3145.55||2593090000000
2023-02-04 10:51:23|09400|32488|HK 1288|976.45B|976450000000|2.79|96,442,984|-5.74%|39|2023-04-28|15/03/2023||0.16|||2023-03-31|15/12/2022||0.14||
2023-02-04 10:51:25|09401|996187|BK AOTn|1.05T|1050000000000|73.75|19,237,303|15.23%|0||
2023-02-04 10:51:30|09402|103443|TW 2885|285.04B|285040000000|22.80|21,758,008|-6.99%|35|2023-05-25|15/03/2023||0.47|||2023-03-27|15/12/2022||0.4||16740000000
2023-02-04 10:51:33|09403|103274|TW 2379|177.96B|177960000000|347.00|4,284,658|-34.03%|36|2023-04-25|15/03/2023||3.6||22120000000|2023-02-06|15/12/2022||4.31||22340000000
2023-02-04 10:51:36|09404|102981|TW 1101|270.56B|270560000000|36.80|29,566,723|-21.45%|36|2023-05-15|15/03/2023||0.23||25940000000|2023-03-29|15/12/2022||0.3724||31940000000
2023-02-04 10:51:41|09405|21010|NYSE BAP|10.79B|10790000000|135.73|406,217|1.33%|39|2023-05-08|15/03/2023||4.27||1170000000|2023-02-09|15/12/2022||3.99||1170000000
2023-02-04 10:51:44|09406|103450|TW 2892|345.79B|345790000000|26.15|16,411,414|3.98%|36|2023-05-31|15/03/2023||0.45||16460000000|2023-02-23|15/12/2022||0.32||17430000000
2023-02-04 10:51:47|09407|16304|NASDAQ HTHT|14.89B|14890000000|46.68|1,782,418|22.39%|39|2023-05-24|15/03/2023||-0.62|||2023-03-14|15/12/2022||0.7562||3640000000
2023-02-04 10:51:50|09408|100019|HK 0268|65.09B|65090000000|18.70|20,825,191|6.01%|15|2023-03-15|15/12/2022||-0.04||2780000000|2022-11-10|15/09/2022||-0.09||5299000000
2023-02-04 10:51:53|09409|41378|JO GFIJ|170.6B|170600000000|19,202|2,803,661|20.26%|28|2023-05-04|15/03/2023||0.23|||2023-02-16|15/12/2022||0.18||2014000000
2023-02-04 10:51:56|09410|943822|HK 0586||||||18|2023-03-24|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 10:52:00|09411|32492|HK 2601|202.03B|202030000000|21.00|16,893,550|-11.21%|37|2023-04-28|15/03/2023||1.13|||2023-03-27|15/12/2022||0.32||135045000000
2023-02-04 10:52:03|09412|103495|TW 3037||||||36|2023-05-15|15/03/2023||4.49||34180000000|2023-03-30|15/12/2022||5.39||37540000000
2023-02-04 10:52:07|09413|13893|HK 2899|341.17B|341170000000|12.92|35,169,638|29.72%|37|2023-04-27|15/03/2023||0.2298||53350000000|2023-03-25|15/12/2022||0.1748||42440000000
2023-02-04 10:52:10|09414|103664|TW 5880|373.34B|373340000000|26.65|11,263,310|3.78%|24|2023-03-30|15/12/2022|||||2022-11-29|15/09/2022|0.41||34200000000|
2023-02-04 10:52:13|09415|1168688|HK 6690||||||10|2023-04-28|15/12/2022||0.4096||67440000000|2023-04-27|15/03/2023||0.4696||
2023-02-04 10:52:16|09416|103276|TW 2382|294.87B|294870000000|76.50|8,483,636|-17.65%|36|2023-05-12|15/03/2023||1.44||283540000000|2023-03-16|15/12/2022||1.86||329680000000
2023-02-04 10:52:20|09417|1163128|HK 6969||||||6|2022-08-24|15/06/2022|||||2022-06-01|15/03/2022||||
2023-02-04 10:52:23|09418|32500|HK 0992|77.26B|77260000000|6.39|40,918,279|-23.66%|38|2023-05-25|15/03/2023||0.0233||14610000000|2023-02-23|15/12/2022||0.0367||16690000000
2023-02-04 10:52:27|09419|101040|HK 1088|475.85B|475850000000|24.000|22,614,980|25.79%|32|2023-04-28|15/03/2023||1.08||85520000000|2023-03-25|15/12/2023||1.78||171559000000
2023-02-04 10:52:30|09420|985212|JO BIDJ|129.71B|129710000000|38,940|940,788|13.88%|13|2023-02-21|15/12/2022|||||2022-08-24|15/06/2022|7.85||75510000000|
2023-02-04 10:52:35|09421|102323|PS SMPH|1.07T|1070000000000|38.900|7,927,485|10.2%|33|2023-05-05|15/03/2023||0.2653||14903000000|2023-03-01|15/12/2022||0.3573||31795000000
2023-02-04 10:52:41|09422|103469|TW 3008|296.3B|296300000000|2,220.00|700,062|9.36%|36|2023-04-13|15/03/2023||26.22||10050000000|2023-01-12|15/12/2022|30.1|30.07|14390000000|14390000000
2023-02-04 10:52:44|09423|49990|HK 0916|90.19B|90190000000|10.80|19,017,596|-31.39%|38|2023-04-27|15/03/2023||0.29|||2023-03-30|15/12/2022||0.28||25960000000
2023-02-04 10:52:47|09424|13874|HK 0384|65.83B|65830000000|12.08|12,787,923|-8.76%|24|2023-03-01|15/12/2022|||||2022-11-25|15/09/2022|0.6|1.02||36398000000
2023-02-04 10:52:51|09425|996186|BK ADVANCn|590.38B|590380000000|198.50|4,440,155|-10.99%|27|2023-05-11|15/03/2023||2.59|||2023-02-09|15/12/2022||2.39||47750000000
2023-02-04 10:52:54|09426|103218|TW 2207|357.75B|357750000000|655.00|257,936|8.8%|35|2023-05-10|15/03/2023||9.86||70210000000|2023-03-28|15/12/2022||5.29||63720000000
2023-02-04 10:52:57|09427|976844|MCX MGNTDR|532.65B|532650000000|0.00|-|-|22|2022-10-27|15/09/2022||||564320000000|2022-07-28|15/06/2022|||588600000000|563440000000
2023-02-04 10:52:59|09428|996189|BK BDMSn|476.76B|476760000000|30.00|36,209,041|32.16%|0||
2023-02-04 10:53:03|09429|103393|TW 2609|221.75B|221750000000|63.50|41,889,786|-35.6%|35|2023-05-11|15/03/2023||2.8||45320000000|2023-03-07|15/12/2022||5.47||63340000000
2023-02-04 10:53:06|09430|103445|TW 2887|194.58B|194580000000|16.25|15,637,701|-17.3%|36|2023-05-08|15/03/2023||0.32||11480000000|2023-02-24|15/12/2022||0.3033||11430000000
2023-02-04 10:53:09|09431|103441|TW 2883|242.32B|242320000000|13.15|30,850,850|-27.75%|31|2023-03-15|15/12/2022||0.14|||2022-11-30|15/09/2022|0.81|0.44|145100000000|
2023-02-04 10:53:13|09432|13206|QE IQCD|83.49B|83490000000|13.800|3,869,679|-17.71%|39|2023-04-24|15/03/2023|||||2023-02-06|15/12/2022||0.2636||4150000000
2023-02-04 10:53:17|09433|1050117|NASDAQ ZLAB||||||26|2023-05-09|15/03/2023||-1.08||71500000|2023-05-03|15/12/2022||-1.11||62790000
2023-02-04 10:53:20|09434|941316|ADX ADCB|60.38B|60380000000|8.79|3,278,291|-2.77%|35|2023-04-26|15/03/2023||0.24||3190000000|2023-01-31|15/12/2022|0.23|0.23|4400000000|3580000000
2023-02-04 10:53:23|09435|1115063|HK 2359|298.96B|298960000000|101.30|2,762,306|-8.98%|20|2023-05-02|15/03/2023||0.6614|||2023-03-21|15/12/2022||0.6409||12040000000
2023-02-04 10:53:26|09436|1164709|NYSE BEKE|23.69B|23690000000|18.93|12,876,073|-3.76%|10|2023-05-17|15/03/2023||0.8569||14170000000|2023-03-13|15/12/2022||0.6364||16010000000
2023-02-04 10:53:30|09437|13889|HK 2328|161.26B|161260000000|7.24|38,718,422|0%|27|2023-04-27|15/03/2023|||||2023-03-24|15/12/2022||1.11||224887000000
2023-02-04 10:53:34|09438|103293|TW 2409|128.54B|128540000000|16.80|41,493,611|-22.8%|36|2023-04-27|15/03/2023||-1.3||50260000000|2023-02-08|15/12/2022||-1.38||49880000000
2023-02-04 10:53:38|09439|103438|TW 2880|311.05B|311050000000|22.80|10,308,723|7.9%|35|2023-05-03|15/03/2023||0.36||12430000000|2023-03-08|15/12/2022||0.34||13270000000
2023-02-04 10:53:41|09440|1012812|TWO 6488|238.07B|238070000000|547.00|2,754|-29.05%|27|2023-05-09|15/03/2023||10.3||17740000000|2023-03-21|15/12/2022||12.1||18420000000
2023-02-04 10:53:45|09441|103546|TW 3481|115.96B|115960000000|12.25|45,227,268|-28.05%|36|2023-05-10|15/03/2023||-1.13||46570000000|2023-02-10|15/12/2022||-1.32||47050000000
2023-02-04 10:53:48|09442|103459|TW 2912|278.1B|278100000000|267.50|1,369,013|0.94%|36|2023-05-03|15/03/2023||2.59||71590000000|2023-02-24|15/12/2022||2.49||74650000000
2023-02-04 10:53:52|09443|103237|TW 2327|181.39B|181390000000|541.00|3,575,338|-5.47%|27|2023-04-26|15/03/2023||11.97||28130000000|2023-03-17|15/12/2022||12.46||29210000000
2023-02-04 10:53:56|09444|102177|PS ALI|434.25B|434250000000|29.400|11,520,234|-19.78%|33|2023-05-09|15/03/2023||0.43||35850000000|2023-02-15|15/12/2022||0.2835||35770000000
2023-02-04 10:54:00|09445|32497|HK 0914||||||37|2023-04-27|15/03/2023||0.59|||2023-03-28|15/12/2022||0.8955||39700000000
2023-02-04 10:54:03|09446|1177479|JO NPHJ|71.91B|71910000000|17,523.00|1,218,175|-10.58%|8|2022-08-26|15/06/2022|16.26|1971|20180000000|20452000000|2022-03-17|15/12/2021|9.65|675.50|13880000000|12313000000
2023-02-04 10:54:07|09447|990796|HK 1658|500.46B|500460000000|5.23|51,889,608|-19.04%|21|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||0.14||
2023-02-04 10:54:12|09448|103501|TW 3045|267.95B|267950000000|95.00|3,072,886|-4.71%|36|2023-05-08|15/03/2023||1.02||44300000000|2023-02-24|15/12/2022||0.8899||51280000000
2023-02-04 10:54:16|09449|13194|QE QISB|45.37B|45370000000|19.200|1,544,422|-4.76%|39|2023-04-25|15/03/2023||0.42||1579000000|2023-02-06|15/12/2022|0.41|0.2155|2530000000|1610000000
2023-02-04 10:54:19|09450|50547|WA CEZP|484.35B|484350000000|917.50|244,585|12.85%|35|2023-03-21|15/12/2022||||90580000000|2022-11-10|15/09/2022|34.8||57320000000|60450000000
2023-02-04 10:54:22|09451|1012654|TW 5876|226.75B|226750000000|46.75|5,619,863|2.8%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.26||19790000000|
2023-02-04 10:54:25|09452|103285|TW 2395|274.19B|274190000000|352.50|840,544|-7.36%|34|2023-04-28|15/03/2023||3.22||16920000000|2023-03-15|15/12/2022||3.59||18070000000
2023-02-04 10:54:29|09453|103448|TW 2890|197.68B|197680000000|17.35|29,517,961|6.53%|36|2023-05-30|15/03/2023||0.37||12250000000|2023-03-14|15/12/2022||0.29||12190000000
2023-02-04 10:54:33|09454|41375|JO AMSJ|351.95B|351950000000|133,667|242,220|-21.12%|30|2023-04-25|15/03/2023|||||2023-02-20|15/12/2022||9311||77207000000
2023-02-04 10:54:41|09455|50024|HK 6030|269.14B|269140000000|18.20|7,689,610|-12.29%|36|2023-03-27|15/12/2022||0.35|||2022-10-28|15/09/2022||0.34||76524000000
2023-02-04 10:54:43|09456|1155056|HK 6186|71B|71000000000|7.42|25,838,633|-31.17%|0||
2023-02-04 10:54:46|09457|1089444|HK 0788||||||23|2023-04-18|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-04 10:54:49|09458|8582|HK 3328|356.46B|356460000000|4.800|19,544,192|-8.05%|39|2023-04-28|15/03/2023||0.22|||2023-03-31|15/12/2022||0.285||283338000000
2023-02-04 10:54:53|09459|26963|BMV GAPB|172.48B|172480000000|342.20|971,544|19.09%|39|2023-04-27|15/03/2023||4.35||6610000000|2023-02-20|15/12/2022||4.16||6740000000
2023-02-04 10:54:56|09460|1096239|NYSE TME|14.31B|14310000000|8.42|12,241,500|47.46%|19|2023-05-15|15/03/2023||0.6843||6880000000|2023-03-20|15/12/2022||0.7898||7360000000
2023-02-04 10:55:00|09461|103248|TW 2345|142.53B|142530000000|255.50|2,692,270|-3.58%|30|2023-05-11|15/03/2023||3.11||18240000000|2023-03-23|15/12/2022||3.58||19940000000
2023-02-04 10:55:03|09462|13955|NYSE SCCO|58.49B|58490000000|75.67|1,402,158|19.77%|39|2023-05-01|15/03/2023||0.7916||2470000000|2023-02-22|15/12/2022|1.17|0.8312|2820000000|2460000000
2023-02-04 10:55:06|09463|992966|NASDAQ GDS|4.18B|4180000000|24.03|1,815,266|-40.68%|27|2023-05-17|15/03/2023||-1.38||2440000000|2023-03-15|15/12/2022||-4.25||2370000000
2023-02-04 10:55:17|09464|102197|PS BDO|660.65B|660650000000|126.00|4,039,724|9.62%|33|2023-04-21|15/03/2023||3||56980000000|2023-03-01|15/12/2022||3.04||56030000000
2023-02-04 10:55:20|09465|102322|PS SM|1.1T|1100000000000|919.00|409,642|-3.16%|32|2023-03-01|15/12/2022||16.64|||2022-11-10|15/09/2022|10.45||94210000000|94400000000
2023-02-04 10:55:23|09466|27010|BMV TLEVISACPO|61.52B|61520000000|23.44|5,873,361|-44.57%|34|2023-04-26|15/03/2023||0.3204||19510000000|2023-02-23|15/12/2022||0.0624||19270000000
2023-02-04 10:55:26|09467|1012588|TWO 5347|158.65B|158650000000|96.80|9,065|-25.82%|27|2023-05-02|15/03/2023||1.06||9490000000|2023-02-24|15/12/2022||1.31||9770000000
2023-02-04 10:55:33|09468|29715|NYSE VIPS|9.12B|9120000000|15.21|5,691,426|74.23%|37|2023-05-15|15/03/2023||2.4||25330000000|2023-02-22|15/12/2022||3.26||31740000000
2023-02-04 10:55:36|09469|1096151|HK 1772|103B|103000000000|71.55|4,859,389|-18.16%|26|2023-04-25|15/03/2023||2.12||7040000000|2023-03-30|15/12/2022||2.78||15570000000
2023-02-04 10:55:39|09470|50049|HK 0881|110.96B|110960000000|46.15|4,735,486|-22.63%|23|2023-03-24|15/12/2022||2.14||102426000000|2022-11-30|15/09/2022||||
2023-02-04 10:55:42|09471|12865|EGX COMI|151.15B|151150000000|50.60|8,540,638|47.52%|27|2023-02-07|15/12/2022||1.53||9300000000|2022-11-04|15/09/2022|1.32|1.4|8450000000|8110000000
2023-02-04 10:55:48|09472|996211|BK PTTEPn|659.02B|659020000000|166.00|9,688,121|28.68%|27|2023-04-27|15/03/2023||4.83|||2023-01-31|15/12/2022|3.61|4.14|88530000000|89010000000
2023-02-04 10:55:51|09473|102170|PS AC|440.83B|440830000000|732.00|283,989|-15.86%|32|2023-03-13|15/12/2022||14.69|||2022-11-16|15/09/2022|11.18|11.18|68700000000|
2023-02-04 10:55:56|09474|13191|QE MARK|24.73B|24730000000|2.659|19,650,712|-46.99%|39|2023-04-19|15/03/2023|||||2023-01-29|15/12/2022|-0|0.0176|1070000000|1070000000
2023-02-04 10:55:59|09475|13887|HK 1919|136.8B|136800000000|8.48|30,895,264|-39.51%|36|2023-04-28|15/03/2023|||||2023-03-31|15/12/2022||2.76||188307000000
2023-02-04 10:56:03|09476|50000|HK 1193|76.71B|76710000000|33.20|4,045,683|-14.87%|31|2023-04-10|15/03/2023|||||2023-03-24|15/12/2022||1.45||53469000000
2023-02-04 10:56:06|09477|32499|HK 0168|103.89B|103890000000|76.00|2,939,283|8.57%|37|2023-04-27|15/03/2023||0.91||9770000000|2023-03-29|15/12/2022||-0.63||3510000000
2023-02-04 10:56:10|09478|103623|TW 4938|174.46B|174460000000|65.40|5,549,558|-5.63%|36|2023-05-09|15/03/2023||1.3||297910000000|2023-03-15|15/12/2022||2.24||394470000000
2023-02-04 10:56:13|09479|8544|HK 0004|61.06B|61060000000|19.96|7,330,348|-24.96%|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
2023-02-04 10:56:16|09480|27075|BMV BIMBOA|416.23B|416230000000|93.900|2,009,685|54.16%|39|2023-04-26|15/03/2023||0.92|||2023-02-22|15/12/2022||1.07||107890000000
2023-02-04 10:56:20|09481|50181|JO CLSJ||||||19|2023-04-26|15/02/2023||441.00||20772000000|2022-10-20|15/08/2022|10.8|55.00|39590000000|21892000000
2023-02-04 10:56:27|09482|9215|HK 0836|78.31B|78310000000|16.32|17,405,426|-13.74%|30|2023-04-27|15/03/2023|||||2023-03-15|15/12/2022||||
2023-02-04 10:56:31|09483|103223|TW 2301|153.82B|153820000000|67.00|8,532,343|5.51%|35|2023-04-28|15/03/2023||1.37||42100000000|2023-02-28|15/12/2022||1.7||46550000000
2023-02-04 10:56:37|09484|12547|DFM EMAR|49.85B|49850000000|5.530|13,546,476|17.16%|39|2023-05-09|15/03/2023||0.21||6640000000|2023-02-15|15/12/2022||0.13||6330000000
2023-02-04 10:56:40|09485|100117|HK 1918|24.96B|24960000000|4.58|210,337,904|-52.14%|20|2023-03-30|15/12/2022||2.97||190457000000|2022-11-30|15/09/2022||||
2023-02-04 10:56:44|09486|941317|ADX ALDAR|34.28B|34280000000|4.430|14,294,934|8.85%|35|2023-05-16|15/03/2023||0.12||3080000000|2023-02-09|15/12/2022||0.08||2850000000
2023-02-04 10:56:47|09487|13894|HK 3323|60.06B|60060000000|7.12|24,502,873|-29.37%|31|2023-04-28|15/03/2023||0.38|||2023-03-24|15/12/2022||0.51||147004000000
2023-02-04 10:56:51|09488|41422|SN|8.78T|8780000000000|86.91|108,489,648.38|8.62%|35|2023-05-08|15/03/2023||2.69||666730000000|2023-01-31|15/12/2022|3.06|3.04|771500000000|758520000000
2023-02-04 10:56:56|09489|11169|KSE ZAIN|2.42T|2420000000000|564|4,017,107|-6.16%|38|2023-02-08|15/12/2022||0.01||452190000|2022-11-08|15/09/2022|0.01|0.01|441100000|420670000
2023-02-04 10:56:59|09490|103446|TW 2888|138.61B|138610000000|8.95|27,545,032|-19%|36|2023-05-25|15/03/2023||0.225||52580000000|2023-03-16|15/12/2022||0.16||49470000000
2023-02-04 10:57:03|09491|39228|BA MBT|859.69B|859690000000|650.000|15|-22.99%|38|2022-11-15|15/09/2022||25.87||147780000000|2022-08-18|15/06/2022||21.73||138270000000
2023-02-04 10:57:06|09492|103399|TW 2615|220.56B|220560000000|78.60|20,743,130|-46.71%|36|2023-05-08|15/03/2023||0.73||34340000000|2023-03-31|15/12/2022||1.91||39860000000
2023-02-04 10:57:09|09493|990779|HK 1548|57.53B|57530000000|27.30|9,096,681|10.75%|7|2022-03-21|15/12/2021|-0.96|||2070000000|2021-03-26|15/12/2020|-0.37|||
2023-02-04 10:57:12|09494|18288|NS SAMD|514.64B|514640000000|76.00|13,848,307|-37.41%|34|2023-05-29|15/03/2023||-0.65||195180000000|2023-02-08|15/12/2022||0.88||188560000000
2023-02-04 10:57:19|09495|959032|HK 0354|19.7B|19700000000|6.88|20,176,172|-11.11%|14|2023-03-27|15/12/2022||0.22||12403000000|2022-11-09|15/09/2022||||
2023-02-04 10:57:21|09496|1057321|BK GULFn|633.59B|633590000000|54.00|12,933,119|8%|0||
2023-02-04 10:57:24|09497|103273|TW 2377|112.37B|112370000000|133.00|4,237,075|-11.92%|35|2023-04-27|15/03/2023||2.17||39490000000|2023-03-20|15/12/2022||2||40210000000
2023-02-04 10:57:28|09498|27014|BMV ASURB|154.5B|154500000000|516.06|417,870|21.88%|33|2023-04-24|15/03/2023||8.13||6630000000|2023-02-22|15/12/2022||7.92||6370000000
2023-02-04 10:57:35|09499|103739|TW 8046|170.91B|170910000000|264.50|13,318,125|-43.96%|30|2023-05-11|15/03/2023||6.05||15140000000|2023-02-24|15/12/2022||8||17430000000
2023-02-04 10:57:38|09500|103077|TW 1476|134.44B|134440000000|490.00|820,851|-19.67%|35|2023-05-11|15/03/2023||5.32||8720000000|2023-03-21|15/12/2022||4.66||8160000000
2023-02-04 10:57:43|09501|103341|TW 2474|132.18B|132180000000|185.00|3,932,655|19.74%|36|2023-05-04|15/03/2023||2.6||7320000000|2023-03-08|15/12/2022||3.35||7700000000
2023-02-04 10:57:47|09502|32490|HK 0151|60.37B|60370000000|5.07|8,260,433|-33.55%|20|2023-02-21|15/12/2022|||||2022-11-29|15/09/2022||||
2023-02-04 10:57:50|09503|32484|HK 0322|72.68B|72680000000|12.92|9,009,616|-19.95%|31|2023-03-27|15/12/2022||0.27||41717000000|2022-08-22|15/06/2022||0.18||37994000000
2023-02-04 10:57:54|09504|42646|AT OTEr||||||39|2023-05-10|15/03/2023||0.32||839010000|2023-02-23|15/12/2022||0.3076||909070000
2023-02-04 10:57:58|09505|20685|NYSE DQ|3.34B|3340000000|43.44|1,261,827|21.61%|36|2023-05-09|15/03/2023||5.69||1220000000|2023-03-07|15/12/2022||7.41||1080000000
2023-02-04 10:58:01|09506|103731|TW 6505|788.75B|788750000000|82.80|2,299,593|-13.84%|36|2023-05-05|15/03/2023||0.397||183840000000|2023-03-10|15/12/2022||-0.0967||190510000000
2023-02-04 10:58:04|09507|102243|PS ICT|424.34B|424340000000|218.000|1,531,396|7.39%|31|2023-05-11|15/03/2023||0.06|||2023-03-09|15/12/2022||0.0663||
2023-02-04 10:58:09|09508|996212|BK PTTGCn|226.57B|226570000000|49.50|13,498,683|-13.16%|27|2023-05-12|15/03/2023||1.68|||2023-02-13|15/12/2022||0.5729||114920000000
2023-02-04 10:58:12|09509|100143|HK 3888|44.36B|44360000000|32.60|6,652,969|-6.19%|37|2023-05-23|15/03/2023||0.14||2080000000|2023-03-21|15/12/2022||0.125||2000000000
2023-02-04 10:58:16|09510|943516|HK 2202|180.99B|180990000000|15.68|16,302,887|-21.99%|34|2023-04-27|15/03/2023||0.3129||82890000000|2023-03-27|15/12/2022||0.7286||183920000000
2023-02-04 10:58:19|09511|49994|HK 1066|61.43B|61430000000|13.52|7,130,885|41.72%|27|2023-03-28|15/12/2022||0.28||8157000000|2022-11-16|15/09/2022||||
2023-02-04 10:58:22|09512|49970|HK 0270|57.21B|57210000000|8.74|8,937,279|-21.4%|33|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||-0.01||
2023-02-04 10:58:26|09513|11115|KSE AGLT|1.52T|1520000000000|602|6,374,642|-27.76%|38|2023-03-14|15/12/2022|||||2022-11-10|15/09/2022|||259650000|259650000
2023-02-04 10:58:30|09514|37875|WA LPPP|19.23B|19230000000|10,350|2,717|-33.44%|46|2023-04-26|15/01/2023||149.35||4140000000|2022-12-19|15/10/2022|60.22|172.55|3710000000|4290000000
2023-02-04 10:58:34|09515|1012156|TWO 3105|79.49B|79490000000|187.50|5,226|-44.11%|27|2023-04-27|15/03/2023||0.0108||3260000000|2023-02-09|15/12/2022||-0.0367||3460000000
2023-02-04 10:58:37|09516|49993|HK 0998||||||37|2023-04-27|15/03/2023||0.28|||2023-03-24|15/12/2022||0.22||
2023-02-04 10:58:40|09517|102122|CN BIC_p1|33.27T|33270000000000|34,790.0|447,775|-0.49%|36|2023-05-10|15/03/2023||1793.72||6350210000000|2023-02-21|15/12/2022||1579.98||6404890000000
2023-02-04 10:58:44|09518|8781|BU GDRB|1.51T|1510000000000|8,100.0|237,034|-2.29%|38|2023-02-28|15/12/2022||||172300000000|2022-11-09|15/09/2022|442||217800000000|217800000000
2023-02-04 10:58:52|09519|103111|TW 1590|211B|211000000000|1,055.00|689,856|10.36%|30|2023-05-15|15/03/2023||6.82||6140000000|2023-03-29|15/12/2022||6.83||6260000000
2023-02-04 10:58:55|09520|102253|PS JGS|405B|405000000000|56.250|1,971,809|-8.54%|32|2023-03-01|15/12/2022||1.3|||2022-11-11|15/09/2022|0.7244|0.7244|73700000000|
2023-02-04 10:58:58|09521|996198|BK DELTAn|1.13T|1130000000000|950.00|2,824,817|141.12%|0||
2023-02-04 10:59:02|09522|102109|CN ECO|105.79T|1.0579E+14|2,537.0|18,441,068|-10.61%|36|2023-05-10|15/03/2023||197.04||61007980000000|2023-02-28|15/12/2022||197.63||48118530000000
2023-02-04 10:59:06|09523|103235|TW 2324|100.43B|100430000000|23.05|13,573,823|-8.53%|36|2023-05-10|15/03/2023||0.3662||240130000000|2023-03-24|15/12/2022||0.488||273500000000
2023-02-04 10:59:09|09524|50116|JO MRPJ|42.44B|42440000000|16,500|1,205,468|-17.61%|28|2023-06-07|15/03/2023||1001||19444000000|2023-01-20|15/12/2022||||
2023-02-04 10:59:13|09525|953532|LON PHORq|12.23B|12230000000|0.05|384,376|-99.75%|33|2023-05-18|15/03/2023||0.98|||2023-03-22|15/12/2022||0.78||1210000000
2023-02-04 10:59:17|09526|13192|QE COMB|23.35B|23350000000|5.770|2,780,022|-19.01%|39|2023-04-19|15/03/2023|||||2023-01-24|15/12/2022|0.14|0.09|1290000000|1270000000
2023-02-04 10:59:20|09527|949921|HK 3606|101.52B|101520000000|39.10|2,313,364|-6.68%|28|2023-03-29|15/12/2022||0.49||7539000000|2022-10-27|15/09/2022||0.4666||7730000000
2023-02-04 10:59:23|09528|996210|BK MINTn|178.03B|178030000000|33.75|20,879,158|11.57%|22|2023-02-23|15/12/2022||||36820000000|2022-11-10|15/09/2022|0.8||33930000000|32168000000
2023-02-04 10:59:27|09529|50545|PR BKOM|140.7B|140700000000|743.50|172,931|-25.01%|37|2023-05-12|15/03/2023||19.33||9370000000|2023-02-08|15/12/2022||21.03||9880000000
2023-02-04 10:59:31|09530|103615|TW 4904|218.97B|218970000000|67.20|4,967,672|3.38%|36|2023-05-04|15/03/2023||0.79||22640000000|2023-02-22|15/12/2022||0.9404||25330000000
2023-02-04 10:59:40|09531|996197|BK CPNn|314.08B|314080000000|74.75|6,756,087|38.43%|0||
2023-02-04 10:59:44|09532|100144|HK 3898|59.27B|59270000000|41.85|2,789,247|2.57%|35|2023-04-27|15/03/2023|||||2023-03-31|15/12/2022||0.71||7610000000
2023-02-04 10:59:47|09533|102203|PS BPI|492.83B|492830000000|110.40|1,901,134|10.68%|33|2023-04-27|15/03/2023||2.23||30580000000|2023-02-06|15/12/2022||1.92||30320000000
2023-02-04 10:59:52|09534|38047|HK 0135|53.25B|53250000000|6.140|11,349,757|-23.63%|23|2023-03-28|15/12/2022||0.39||84373000000|2022-11-30|15/09/2022||||
2023-02-04 10:59:55|09535|50013|HK 2338|103.33B|103330000000|11.96|7,103,784|-14.81%|38|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.0907||48200000000
2023-02-04 10:59:58|09536|102982|TW 1102|150.52B|150520000000|42.45|7,581,913|-3.96%|36|2023-05-12|15/03/2023||0.608||19250000000|2023-03-01|15/12/2022||0.9129||24130000000
2023-02-04 11:00:05|09537|961686|HK 3908|84.57B|84570000000|17.60|8,933,964|-16.39%|21|2023-04-28|15/03/2023||0.52|||2023-03-31|15/12/2022||0.49||
2023-02-04 11:00:08|09538|8755|BU MOLB|1.73T|1730000000000|2,740.0|499,377|2.16%|39|2023-05-12|15/03/2023||212.65||2947870000000|2023-02-17|15/12/2022||333.88||2362060000000
2023-02-04 11:00:11|09539|940792|BMV FUNO11||||||35|2023-04-27|15/03/2023||0.8331||6240000000|2023-02-22|15/12/2022||0.9049||6280000000
2023-02-04 11:00:17|09540|20261|NYSE EDU|7.59B|7590000000|41.960|2,614,726|199.71%|39|2023-04-25|15/02/2023||0.2504||704340000|2023-01-17|15/11/2022|0.1|0.01|638200000|614160000
2023-02-04 11:00:19|09541|1169344|HK 1024|294.95B|294950000000|69.25|32,968,153|-21.26%|3|2021-09-01|15/06/2021|-1.39|-1.34||22549000000|2021-05-24|15/03/2021|-24.53|-1.91|20550000000|20510000000
2023-02-04 11:00:21|09542|996199|BK EAn|333.84B|333840000000|89.50|7,966,500|-2.19%|0||
2023-02-04 11:00:24|09543|103775|TW 9910|174.57B|174570000000|198.00|1,425,902|-11.61%|27|2023-05-12|15/03/2023||2.05||22030000000|2023-03-31|15/12/2022||2.05||22720000000
2023-02-04 11:00:32|09544|1167535|HK 6618|212.26B|212260000000|64.50|10,173,159|3.45%|0||
2023-02-04 11:00:36|09545|951041|KS 005387|53.68T|53680000000000|88,000|67,689|-8.9%|32|2023-04-27|15/03/2023||8567.42||34939840000000|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000
2023-02-04 11:00:40|09546|13912|AT OPAr|5.23B|5230000000|14.460|436,851|9.55%|38|2023-03-29|15/12/2022|||||2022-11-23|15/09/2022|0.33||499500000|495500000
2023-02-04 11:00:43|09547|103782|TW 9921|76.7B|76700000000|204.50|1,078,893|-34.76%|35|2023-05-11|15/03/2023||3.82||21510000000|2023-03-30|15/12/2022||3.31||22090000000
2023-02-04 11:00:46|09548|49983|HK 0656|61.45B|61450000000|7.46|5,521,452|-15.52%|19|2023-03-24|15/12/2022|||||2022-08-24|15/06/2022||||
2023-02-04 11:00:50|09549|103031|TW 1402|173.41B|173410000000|32.40|13,726,920|12.5%|34|2023-05-11|15/03/2023||0.35||67000000000|2023-03-31|15/12/2022||0.36||68080000000
2023-02-04 11:00:55|09550|103201|TW 2049|81.9B|81900000000|231.50|1,588,263|-12.14%|36|2023-05-09|15/03/2023||1.97||5890000000|2023-03-22|15/12/2022||2.25||6340000000
2023-02-04 11:00:59|09551|49996|HK 1099|61.35B|61350000000|19.68|6,233,158|13.23%|36|2023-04-25|15/03/2023|||||2023-03-24|15/12/2022||1.43||295237000000
2023-02-04 11:01:06|09552|41434|SN COPEC|7.71T|7710000000000|5,930.00|526,449.41|-5.69%|38|2023-05-23|15/03/2023||0.2477||7870000000|2023-03-10|15/12/2022||0.3122||7700000000
2023-02-04 11:01:09|09553|1057034|ADX ADNOCDIST|54.87B|54870000000|4.46|10,095,184|8.25%|25|2023-02-08|15/12/2022||0.04||7310000000|2022-11-11|15/09/2022|0.06|0.057|8550000000|8700000000
2023-02-04 11:01:13|09554|19315|IS BIMAS|75.51B|75510000000|127.00|10,000,668|85.01%|39|2023-05-08|15/03/2023||4.48||53150000000|2023-03-13|15/12/2022||4.47||45400000000
2023-02-04 11:01:17|09555|103588|TW 3702|82.69B|82690000000|49.25|4,429,864|-9.47%|36|2023-05-03|15/03/2023||0.9475||176160000000|2023-03-30|15/12/2022||1.01||182120000000
2023-02-04 11:01:20|09556|103802|TW 9945|142.99B|142990000000|45.40|5,911,624|6.91%|28|2023-03-30|15/12/2022||0.68||6700000000|2022-11-30|15/09/2022|1.47|1.51|7800000000|7950000000
2023-02-04 11:01:23|09557|945817|QE MPHC|27.31B|27310000000|2.174|3,057,726|-14.24%|25|2023-02-20|15/12/2022|||||2022-10-25|15/09/2022|0.03||436900000|
2023-02-04 11:01:31|09558|996204|BK HMPROn|197.27B|197270000000|14.90|20,223,298|4.2%|0||
2023-02-04 11:01:35|09559|41493|SN BSANTANDER|6.31T|6310000000000|33.46|151,220,411.13|-14.86%|39|2023-04-28|15/03/2023||0.7997||472000000000|2023-02-03|15/12/2022|0.54|0.759|503660000000|504700000000
2023-02-04 11:01:39|09560|103247|TW 2344|93.93B|93930000000|23.60|16,410,209|-21.2%|35|2023-05-04|15/03/2023||0.1833||18640000000|2023-02-06|15/12/2022||0.3267||18940000000
2023-02-04 11:01:43|09561|50010|HK 2238|60.62B|60620000000|5.78|19,430,980|-23.95%|38|2023-04-27|15/03/2023||0.4|||2023-03-30|15/12/2022||0.226||29880000000
2023-02-04 11:01:46|09562|48389|NYSE ATHM|4.56B|4560000000|35.93|721,830|18%|38|2023-05-10|15/03/2023||3.21||1510000000|2023-03-01|15/12/2022||4.58||1920000000
2023-02-04 11:01:53|09563|985905|HK 1579|26.57B|26570000000|27.20|6,540,583|-17.95%|6|2023-03-23|15/12/2022|||||2018-04-03|15/12/2017|0.19||1020000000|
2023-02-04 11:01:59|09564|943698|TW 2408|185.55B|185550000000|59.90|10,035,826|-16.81%|34|2023-04-18|15/03/2023||-0.5405||7330000000|2023-01-10|15/12/2022|-0.37|-0.1525|7950000000|9210000000
2023-02-04 11:02:03|09565|40109|NASDAQ YY|2.62B|2620000000|35.54|656,428|-24.74%|38|2023-03-13|15/12/2022||1.79||4241000000|2022-11-15|15/09/2022|0.96|2.70|586700000|4231000000
2023-02-04 11:02:07|09566|27153|BMV ORBIA|73.38B|73380000000|38.440|2,222,501|-19.41%|38|2023-04-26|15/03/2023||0.0505|||2023-02-22|15/12/2022||0.0165||2050000000
2023-02-04 11:02:11|09567|1031093|AS NRPJ|65.07B|65070000000|11,015|1,120,812|5.67%|7|2023-02-21|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 11:02:15|09568|103526|TW 3231|90.54B|90540000000|31.80|13,111,546|1.44%|36|2023-05-05|15/03/2023||0.5899||215140000000|2023-03-21|15/12/2022||1.14||255190000000
2023-02-04 11:02:18|09569|100059|HK 0853|47.99B|47990000000|26.35|9,695,889|18.43%|23|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 11:02:21|09570|32483|HK 0148|36.2B|36200000000|32.65|880,483|-13.05%|27|2023-05-03|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-04 11:02:25|09571|19394|IS EREGL|137.2B|137200000000|39.260|158,238,692|66.35%|39|2023-04-27|15/03/2023||0.8974||29030000000|2023-02-09|15/12/2022||0.556||34410000000
2023-02-04 11:02:27|09572|1167533|HK 1209|101.69B|101690000000|43.40|3,282,486|-4.93%|0||
2023-02-04 11:02:30|09573|13896|AT ACBr|2.95B|2950000000|1.255|6,495,387|-5.28%|39|2023-05-08|15/03/2023||0.0496||449970000|2023-03-15|15/12/2022||0.0406||440150000
2023-02-04 11:02:36|09574|11105|KSE BOUK|2.95T|2950000000000|792|881,734|8.84%|32|2023-03-01|15/12/2022|||94580000|50000000|2022-11-30|15/09/2022|||54950000|55000000
2023-02-04 11:02:39|09575|50033|HK 0425|27.48B|27480000000|23.75|1,944,620|-33.47%|23|2023-03-21|15/12/2022||0.81||9559000000|2022-11-30|15/09/2022||||
2023-02-04 11:02:46|09576|103249|TW 2347|102.58B|102580000000|61.50|5,212,037|-9.02%|36|2023-04-28|15/03/2023||1.29||101180000000|2023-02-06|15/12/2022||1.41||113100000000
2023-02-04 11:02:50|09577|103416|TW 2801|184.86B|184860000000|17.45|6,406,192|-0.14%|32|2023-03-28|15/12/2022|||||2022-11-25|15/09/2022|0.3||14300000000|
2023-02-04 11:02:53|09578|946400|HK 1816|94.43B|94430000000|1.880|32,442,457|-12.56%|19|2023-04-20|15/03/2023|||||2023-03-16|15/12/2022||0.03||
2023-02-04 11:02:56|09579|1056489|BVMF VBBR3|17.38B|17380000000|15.65|10,736,528|-30.32%|25|2023-05-15|15/03/2023||0.3848||43290000000|2023-03-21|15/12/2022||0.6456||44540000000
2023-02-04 11:02:59|09580|101623|JK UNTR|87.88T|87880000000000|24,000|5,060,325|5.15%|37|2023-04-26|15/03/2023||891.94|||2023-03-01|15/12/2022||1409.82||
2023-02-04 11:03:02|09581|101899|NASDAQ WB|5.16B|5160000000|24.07|1,583,497|-24.83%|36|2023-05-09|15/03/2023||0.4852||400180000|2023-03-02|15/12/2022||0.5268||457590000
2023-02-04 11:03:06|09582|980706|BE SHINt|6.56B|6560000000|2.040|-|0.99%|0||
2023-02-04 11:03:14|09583|946385|HK 1347|41.75B|41750000000|31.90|12,980,381|-14.93%|14|2023-05-11|15/03/2023||0.0687||572590000|2023-02-08|15/12/2022||0.0884||630910000
2023-02-04 11:03:18|09584|950590|TW 8454|175.67B|175670000000|804.00|998,451|-13.47%|27|2023-04-26|15/03/2023||4.17||26180000000|2023-02-06|15/12/2022||4.37||31680000000
2023-02-04 11:03:22|09585|103711|TW 6239|65.47B|65470000000|87.60|3,060,501|-10.25%|36|2023-04-18|15/03/2023||1.55||17790000000|2023-02-06|15/12/2022||1.86||19130000000
2023-02-04 11:03:24|09586|103770|TW 9904|99.01B|99010000000|33.60|14,036,878|5.16%|33|2023-05-16|15/03/2023||1.28||70630000000|2023-03-28|15/12/2022||0.635||66520000000
2023-02-04 11:03:29|09587|41445|SN ENELAM||||||39|2023-04-27|15/03/2023||1.93||3376790000000|2023-02-27|15/12/2022||2.18||3454770000000
2023-02-04 11:03:34|09588|1131572|HK 3692|98.52B|98520000000|16.38|6,052,971|2.12%|0||
2023-02-04 11:03:37|09589|50190|JO OUTJ|54.32B|54320000000|3,547|2,475,678|33.14%|17|2023-03-14|15/12/2022|||||2022-09-22|15/06/2022|-2.54||10680000000|
2023-02-04 11:03:40|09590|1054808|HK 0772|42.6B|42600000000|41.90|5,091,834|-10.66%|12|2023-03-20|15/12/2022|||||2022-08-08|15/06/2022||||
2023-02-04 11:03:43|09591|996196|BK CPFn|199.14B|199140000000|23.80|17,328,360|-5.74%|26|2023-02-24|15/12/2022||0.2908||154010000000|2022-11-14|15/09/2022|0.62|0.6133|160270000000|160270000000
2023-02-04 11:03:45|09592|990696|SG 1268|25.61B|25610000000|19.88|6,314,857|-45.53%|9|2023-03-30|15/12/2022|||||2022-08-30|15/06/2022||||
2023-02-04 11:03:49|09593|13902|AT EURBr|4.9B|4900000000|1.3200|5,086,741|26.32%|38|2023-06-01|15/03/2023||0.04||471710000|2023-03-09|15/12/2022||0.04||524630000
2023-02-04 11:03:52|09594|8768|WA PGN|29.76B|29760000000|5.15|5,240,520|-6.53%|38|2023-03-22|15/12/2022||||37340000000|2022-11-17|15/09/2022|||36770000000|40860000000
2023-02-04 11:03:56|09595|32496|HK 1171|123.47B|123470000000|24.95|13,581,112|51.76%|39|2023-04-28|15/03/2023||1|||2023-03-25|15/12/2022||1.6||61504000000
2023-02-04 11:03:58|09596|50004|HK 1339|115.42B|115420000000|2.62|39,199,398|6.5%|27|2023-05-02|15/03/2023|||||2023-03-25|15/12/2022||0.23||261110000000
2023-02-04 11:04:02|09597|27069|BMV AC|285.42B|285420000000|165.58|1,628,177|36.76%|39|2023-04-28|15/03/2023||1.97||48720000000|2023-02-09|15/12/2022||2.13||52920000000
2023-02-04 11:04:05|09598|27016|BMV KOFUBL|28.99B|28990000000|138.66|741,251|27.15%|34|2023-04-26|15/03/2023||1.76||55930000000|2023-02-23|15/12/2022||2.19||60960000000
2023-02-04 11:04:10|09599|103253|TW 2353|74.88B|74880000000|24.95|9,921,474|-11.99%|36|2023-05-10|15/03/2023||0.2246||59780000000|2023-03-22|15/12/2022||0.2323||64140000000
2023-02-04 11:04:16|09600|1169116|NYSE RLX|3.41B|3410000000|2.200|14,699,954|-27.87%|0||
2023-02-04 11:04:22|09601|996192|BK BHn|175.38B|175380000000|217.00|2,912,523|47.12%|27|2023-04-26|15/03/2023||1.34|||2023-02-22|15/12/2022||1.67||5610000000
2023-02-04 11:04:25|09602|27018|OTC GRUMAB|102.99B|102990000000|269.57|498,402|0.73%|34|2023-04-26|15/03/2023||3.49||29100000000|2023-02-22|15/12/2022||4.65||28410000000
2023-02-04 11:04:29|09603|19412|IS GARAN||||||39|2023-04-27|15/03/2023||2.04||24620000000|2023-01-31|15/12/2022|4.07|2.79|39260000000|30020000000
2023-02-04 11:04:32|09604|1155536|HK 3759|103.52B|103520000000|57.75|2,207,950|-12.27%|15|2023-05-02|15/03/2023|||||2023-03-31|15/12/2022||0.703||3300000000
2023-02-04 11:04:35|09605|41449|SN FALABELLA|4.62T|4620000000000|1,840.50|4,979,711.41|-31.07%|39|2023-05-16|15/03/2023||32.96||3253440000000|2023-02-28|15/12/2022||17.02||3482830000000
2023-02-04 11:04:39|09606|102333|PS URC|322.64B|322640000000|149.70|1,373,832|18.81%|35|2023-05-02|15/03/2023||1.57|||2023-02-27|15/12/2022||1.3||36810000000
2023-02-04 11:04:41|09607|1167078|BK SCGP|237.18B|237180000000|53.50|8,429,540|-13.71%|15|2023-04-25|15/03/2023||0.5036|||2023-01-24|15/12/2022|0.1|0.1|33510000000|33510000000
2023-02-04 11:04:44|09608|992637|KS 051915|60.99T|60990000000000|298,500|11,966|-3.4%|27|2023-05-02|15/03/2023||11183.64||14972490000000|2023-01-31|15/12/2022|-941.54|3402.81|13852000000000|15202260000000
2023-02-04 11:04:48|09609|13221|QE QFLS|17.86B|17860000000|17.960|1,289,899|-7.9%|34|2023-04-12|15/03/2023|||||2023-01-18|15/12/2022|0.31||7360000000|
2023-02-04 11:04:51|09610|13871|HK 0257|21.32B|21320000000|3.47|10,827,741|-39.76%|29|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 11:04:54|09611|968969|NASDAQ HCM|3.38B|3380000000|19.17|611,316|-25.64%|27|2023-05-31|15/03/2023||-0.055||184380000|2023-02-28|15/12/2022||-1.02||219200000
2023-02-04 11:04:58|09612|27142|BMV KIMBERA|114.36B|114360000000|36.940|3,394,113|28.53%|39|2023-04-20|15/03/2023||0.4589||13220000000|2023-01-19|15/12/2022|0.46|0.4433|12790000000|12820000000
2023-02-04 11:05:01|09613|50075|HK 3998|46.78B|46780000000|4.370|27,826,362|15.3%|8|2018-06-28|15/03/2018|0.04||5920000000||2017-12-20|15/09/2017|0.02||2960000000|
2023-02-04 11:05:03|09614|980624|BE LHt|3.25B|3250000000|0.2760|-|6.98%|0||
2023-02-04 11:05:07|09615|8558|HK 0144|44.28B|44280000000|11.02|4,050,975|-23.26%|30|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||1.04||6056000000
2023-02-04 11:05:11|09616|103256|TW 2356|91.3B|91300000000|25.45|10,936,056|0.99%|36|2023-05-16|15/03/2023||0.3006||120610000000|2023-03-28|15/12/2022||0.4243||136390000000
2023-02-04 11:05:14|09617|13193|QE QIIB|15.74B|15740000000|10.400|1,564,134|1.17%|35|2023-04-18|15/03/2023|||||2023-02-06|15/12/2022|0.04|0.1143|777300000|423340000
2023-02-04 11:05:18|09618|996215|BK SCBn|277.03B|277030000000|105.00|6,633,003|-17%|24|2022-07-21|15/06/2022||2.96||36990000000|2022-04-21|15/03/2022|3|2.98|37670000000|37010000000
2023-02-04 11:05:21|09619|12542|DFM DISB|40.26B|40260000000|5.580|5,539,164|1.45%|39|2023-04-26|15/03/2023||0.18||2600000000|2023-01-24|15/12/2022|0.16|0.16|2700000000|2640000000
2023-02-04 11:05:24|09620|102106|CN BIC|40.2T|40200000000000|41,760.0|215,399|7.08%|36|2023-05-10|15/03/2023||1793.72||6350210000000|2023-02-21|15/12/2022||1579.98||6404890000000
2023-02-04 11:05:27|09621|996191|BK BEMn|149.03B|149030000000|9.75|44,394,295|16.77%|0||
2023-02-04 11:05:29|09622|50145|JO SPPJ|27.16B|27160000000|14,101|1,354,632|-15.89%|18|2023-06-06|15/03/2023|||||2022-11-16|15/09/2022|5.17|63.10|68000000000|910000000
2023-02-04 11:05:33|09623|102329|PS TEL|313.5B|313500000000|1,472.00|229,115|-21.28%|36|2023-05-11|15/03/2023||33.78|||2023-03-09|15/12/2022||26.28||52280000000
2023-02-04 11:05:39|09624|27116|BMV GFINBURO|255.04B|255040000000|41.830|2,037,567|35.55%|36|2023-04-27|15/03/2023||0.9235||11650000000|2023-02-06|15/12/2022|3.67|1.13|94720000000|12960000000
2023-02-04 11:05:40|09625|1174644|OTC DIDIY|21.55B|21550000000|4.42|14,751,964|24.16%|0||
2023-02-04 11:05:44|09626|50003|HK 1336|63.01B|63010000000|20.25|6,321,236|-8.58%|32|2023-04-27|15/03/2023||1.18|||2023-03-31|15/12/2022||0.525||77710000000
2023-02-04 11:05:48|09627|103254|TW 2354|79.78B|79780000000|56.40|3,654,616|-6%|36|2023-05-11|15/03/2023||0.6845||11780000000|2023-03-31|15/12/2022||1.53||31150000000
2023-02-04 11:05:52|09628|103627|TW 4958|91.03B|91030000000|113.00|4,975,633|19.83%|28|2023-05-05|15/03/2023||2.04||35660000000|2023-03-22|15/12/2022||5.52||57330000000
2023-02-04 11:05:56|09629|32493|HK 1988|127.41B|127410000000|2.90|17,572,294|-6.45%|39|2023-04-28|15/03/2023||0.17|||2023-03-31|15/12/2022||0.01||
2023-02-04 11:05:59|09630|8813|WA CPS||||||38|2023-03-30|15/12/2022||0.32||3430000000|2022-11-14|15/09/2022|0.43|0.56|3270000000|3170000000
2023-02-04 11:06:02|09631|13804|WA PGE|15.71B|15710000000|6.99|3,121,481|-11.85%|38|2023-03-21|15/12/2022||||18390000000|2022-11-22|15/09/2022|0.29||19360000000|17590000000
2023-02-04 11:06:06|09632|102252|PS JFC|272.99B|272990000000|245.00|1,035,171|4.26%|33|2023-05-10|15/03/2023||1.73|||2023-02-21|15/12/2022||1.29||62030000000
2023-02-04 11:06:09|09633|100134|HK 2380|41.69B|41690000000|3.380|58,762,131|-12.21%|17|2023-03-23|15/12/2022|||||2022-10-18|15/09/2022||||
2023-02-04 11:06:13|09634|102117|CN ISA|20.94T|20940000000000|19,000.0|342,077|-13.91%|29|2023-02-27|15/12/2022|||||2022-10-31|15/09/2022|603.09||3558000000000|3452000000000
2023-02-04 11:06:16|09635|1073098|NASDAQ IQ|5.15B|5150000000|7.41|20,569,894|88.07%|25|2023-05-17|15/03/2023||0.4354||7610000000|2023-03-01|15/12/2022||0.4136||7500000000
2023-02-04 11:06:19|09636|49992|HK 0966|35.15B|35150000000|9.83|7,013,615|-10.47%|30|2023-04-07|15/03/2023|||||2023-03-22|15/12/2022||0.51||91617000000
2023-02-04 11:06:22|09637|1056073|TW 6669|143.89B|143890000000|823.00|1,311,185|-17.37%|26|2023-05-04|15/03/2023||15.94||62240000000|2023-03-24|15/12/2022||22.4||83830000000
2023-02-04 11:06:25|09638|13876|HK 0489|40.72B|40720000000|4.75|10,161,059|-30.66%|20|2023-04-26|15/03/2023|||||2023-03-29|15/12/2022||0.3||63340000000
2023-02-04 11:06:28|09639|101622|JK UNVR|178.92T|1.7892E+14|4,690|12,096,926|16.96%|37|2023-04-27|15/03/2023||44.53|||2023-04-25|15/12/2022||36.5||
2023-02-04 11:06:32|09640|103208|TW 2105|112.32B|112320000000|34.65|2,643,760|0.29%|36|2023-05-31|15/03/2023||0.35||24450000000|2023-03-01|15/12/2022||0.34||25220000000
2023-02-04 11:06:35|09641|1170137|BK OR|285.6B|285600000000|22.50|18,612,122|-8.16%|14|2023-05-09|15/03/2023||0.3736|||2023-02-15|15/12/2022||0.1501||231890000000
2023-02-04 11:06:38|09642|943515|HK 2196|67.07B|67070000000|25.30|7,714,829|-18.91%|34|2023-04-26|15/03/2023||0.485||10810000000|2023-03-28|15/12/2022||0.58||12560000000
2023-02-04 11:06:44|09643|43472|KS 017670|10.35T|10350000000000|46,350|431,281|-17.67%|34|2023-05-09|15/03/2023||1426.99||4420030000000|2023-02-08|15/12/2022||1177.93||4407250000000
2023-02-04 11:06:47|09644|100060|HK 0867|33.54B|33540000000|13.80|3,895,958|6.32%|23|2023-03-20|15/12/2022||0.63||4766000000|2022-11-30|15/09/2022||||
2023-02-04 11:06:51|09645|50026|HK 6837|70.15B|70150000000|5.38|9,388,156|-23.03%|37|2023-04-27|15/03/2023||0.2348||11560000000|2023-03-31|15/12/2022||0.1447||10030000000
2023-02-04 11:06:54|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||
2023-02-04 11:06:57|09647|1156938|BK CRC|265.36B|265360000000|44.75|12,829,951|29.71%|19|2023-05-11|15/03/2023||0.35|||2023-02-24|15/12/2022||0.2851||
2023-02-04 11:07:01|09648|9216|HK 2600|71.91B|71910000000|4.160|34,788,033|1.22%|39|2023-04-25|15/03/2023||0.0778||68720000000|2023-03-22|15/12/2022||0.0713||76720000000
2023-02-04 11:07:06|09649|959057|HK 6886|85.89B|85890000000|9.55|4,807,971|-30.8%|30|2023-03-28|15/12/2022||0.36|||2022-10-28|15/09/2022||0.37||
2023-02-04 11:07:09|09650|41419|SN CENCOSUD|4.06T|4060000000000|1,448.00|3,870,718.33|-2.4%|39|2023-05-25|15/03/2023||56.08||3821770000000|2023-03-02|15/12/2022||47.58||4146270000000
2023-02-04 11:07:12|09651|100021|HK 0285|62.19B|62190000000|27.65|8,150,500|18.42%|14|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||0.52||29850000000
2023-02-04 11:07:15|09652|962447|TW 8464|92.45B|92450000000|315.50|504,418|-18.58%|27|2023-05-03|15/03/2023||4.39||6830000000|2023-03-15|15/12/2022||4.83||6910000000
2023-02-04 11:07:18|09653|50105|JO HARJ|38.44B|38440000000|6,227|1,849,876|14.78%|37|2023-04-21|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 11:07:21|09654|13890|HK 2689|32.09B|32090000000|6.87|11,931,619|-11.47%|18|2023-02-20|15/12/2022||0.53||34638000000|2022-09-26|15/06/2022||0.39||30053000000
2023-02-04 11:07:25|09655|19598|IS TUPRS|163.01B|163010000000|599.00|7,740,835|257.83%|39|2023-05-10|15/03/2023||35.36||159920000000|2023-02-08|15/12/2022||51.39||131840000000
2023-02-04 11:07:30|09656|102172|PS AEV|321.77B|321770000000|58.050|1,352,480|-3.25%|33|2023-05-04|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-04 11:07:34|09657|19576|IS TCELL|80.47B|80470000000|36.90|72,854,515|110.87%|39|2023-04-27|15/03/2023||0.92||13340000000|2023-03-09|15/12/2022||1.04||16000000000
2023-02-04 11:07:36|09658|943491|HK 1378|84.33B|84330000000|8.88|17,458,404|2.07%|16|2023-03-16|15/12/2022||0.52||58752000000|2022-08-22|15/06/2022||1.22||62387000000
2023-02-04 11:07:38|09659|1165549|HK 9633|486.41B|486410000000|44.65|4,661,162|-5%|0||
2023-02-04 11:07:41|09660|41412|SN BCI|4.22T|4220000000000|24,978.00|95,229.81|-1.96%|34|2023-05-28|15/03/2023||1017.87||686560000000|2023-01-31|15/12/2022|1129.11|1142.62|712750000000|708490000000
2023-02-04 11:07:43|09661|996194|BK BTSn|110.61B|110610000000|8.40|17,079,016|-10.16%|0||
2023-02-04 11:07:47|09662|103354|TW 2492||||||26|2023-03-01|15/12/2022|||||2022-11-01|15/09/2022|1.04||8230000000|
2023-02-04 11:07:49|09663|1097872|HK 0780|39.19B|39190000000|17.60|6,729,051|10.41%|10|2023-05-17|15/03/2023||0.0826||1760000000|2023-03-21|15/12/2022||0.0002||1470000000
2023-02-04 11:07:53|09664|19263|IS AKBNK|85.59B|85590000000|16.51|225,608,387|119.45%|39|2023-04-26|15/03/2023||1.61||20380000000|2023-01-31|15/12/2022|3.08|3.08|36750000000|32970000000
2023-02-04 11:07:55|09665|1116332|HK 2013|17.45B|17450000000|6.24|78,657,591|7.59%|3|2023-03-27|15/12/2022||-0.10||1341000000|2022-08-16|15/06/2022||-0.22||1405000000
2023-02-04 11:07:58|09666|996222|BK TUn||||||0||
2023-02-04 11:08:01|09667|943537|HK 6881|42.17B|42170000000|4.18|15,217,509|-9.33%|21|2023-04-28|15/03/2023||0.21|||2023-03-30|15/12/2022||0.14||
2023-02-04 11:08:04|09668|987127|HK 1585|55.25B|55250000000|18.760|8,338,864|69.62%|4|2018-04-27|15/12/2017|0.08||4600000000||2017-09-28|15/06/2017|0.06||3250000000|
2023-02-04 11:08:07|09669|1164099|HK 3347||||||26|2023-04-26|15/03/2023||0.7512||1073000000|2023-03-29|15/12/2022||0.7209||1790000000
2023-02-04 11:08:10|09670|19470|IS KCHOL||||||39|2023-05-11|15/03/2023||4.94||217360000000|2023-02-10|15/12/2022||4.68||217370000000
2023-02-04 11:08:14|09671|100147|||||||34|2023-04-27|15/03/2023||0.06|||2023-03-18|15/12/2022||0.0581||39660000000
2023-02-04 11:08:22|09672|992636|KS 005385|53.68T|53680000000000|88,600|42,362|-6.93%|27|2023-04-27|15/03/2023||8567.42||34939840000000|2023-01-26|15/12/2022|6562.74|9316.69|38523630000000|37840340000000
2023-02-04 11:08:26|09673|13213|QE QGTS|20.94B|20940000000|3.780|2,122,145|3.85%|34|2023-04-10|15/03/2023|||||2023-02-20|15/12/2022||0.0708||997760000
2023-02-04 11:08:29|09674|13873|HK 0358|45.5B|45500000000|13.16|6,181,655|4.44%|36|2023-03-23|15/12/2022||0.93||192361000000|2022-10-31|15/09/2022||0.36||
2023-02-04 11:08:32|09675|943151|NASDAQ MOMO|1.93B|1930000000|10.45|3,340,074|27.64%|34|2023-05-30|15/03/2023||1.68|||2023-03-23|15/12/2022||1.76||3180000000
2023-02-04 11:08:35|09676|13879|HK 0763|91.03B|91030000000|19.32|3,401,498|-7.78%|38|2023-04-28|15/03/2023||0.4||28400000000|2023-03-15|15/12/2022||0.355||35790000000
2023-02-04 11:08:39|09677|27161|BMV PEOLES|105.03B|105030000000|263.73|224,436|22.59%|32|2023-05-03|15/03/2023||0.07|||2023-02-28|15/12/2022||0.195||
2023-02-04 11:08:43|09678|101574|JK SMGR||||||37|2023-05-01|15/03/2023||0.00|||2023-02-23|15/12/2022||46.7||10316060000000
2023-02-04 11:08:48|09679|1012967|TWO 8299||||||27|2023-05-08|15/03/2023||4.13||12720000000|2023-03-30|15/12/2022||4.19||13010000000
2023-02-04 11:08:54|09680|941307|ADX ADIB|34.29B|34290000000|9.490|1,600,718|36.94%|35|2023-04-24|15/03/2023|||||2023-02-15|15/12/2022|0.3|0.25|3570000000|1660000000
2023-02-04 11:08:58|09681|949918|HK 1776|94.31B|94310000000|12.48|5,207,501|-7.42%|32|2023-04-28|15/03/2023||0.31|||2023-03-29|15/12/2022||0.255||
2023-02-04 11:09:00|09682|1156244|NASDAQ IMAB|494.44M|494440000|5.95|593,796|-74.61%|12|2023-05-31|15/03/2023||-0.4657||0.00|2023-03-28|15/12/2022||-0.7743||25000000
2023-02-04 11:09:04|09683|996220|BK TOPn|115.6B|115600000000|57.25|8,190,321|10.63%|27|2023-05-12|15/03/2023||-1.83||198920000000|2023-02-10|15/12/2022||0.1143||122550000000
2023-02-04 11:09:06|09684|987131|HK 2588|43.55B|43550000000|62.80|618,187|-3.68%|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
2023-02-04 11:09:10|09685|100112|HK 1882|36.15B|36150000000|22.80|1,290,507|12.04%|23|2023-03-21|15/12/2022||0.73||6431000000|2022-11-30|15/09/2022||||
2023-02-04 11:09:13|09686|996206|BK IVLn|235.56B|235560000000|40.50|11,169,268|-15.62%|27|2023-05-11|15/03/2023||1.29|||2023-02-22|15/12/2022||1.47||
2023-02-04 11:09:20|09687|101565|JK TOWR|56.02T|56020000000000|1,125|36,557,022|11.94%|37|2023-05-30|15/03/2023||19.91|||2023-02-28|15/12/2022||18.19||2719710000000
2023-02-04 11:09:23|09688|41416|SN CMPC|3.42T|3420000000000|1,368.00|2,382,871.39|-2.36%|38|2023-05-11|15/03/2023||0.0627||1960000000|2023-01-26|15/12/2022|0.09|0.1012|2010000000|2120000000
2023-02-04 11:09:26|09689|100063|HK 0884|11.55B|11550000000|1.12|430,847,550|-77.12%|15|2023-03-16|15/12/2022||0.38||66007000000|2022-11-30|15/09/2022||||
2023-02-04 11:09:29|09690|49978|HK 0392|34.15B|34150000000|27.15|1,711,906|2.45%|19|2023-03-31|15/12/2022|||||2022-08-31|15/06/2022|3.99||45990000000|
2023-02-04 11:09:32|09691|986165|BK GPSC|195.97B|195970000000|69.50|6,230,643|-11.18%|27|2023-05-05|15/03/2023||0.00|||2023-02-13|15/12/2022||0.217||24610000000
2023-02-04 11:09:36|09692|102269|PS MBT|268.42B|268420000000|59.80|2,480,211|0.67%|33|2023-05-08|15/03/2023||2.08||30470000000|2023-03-01|15/12/2022||2.07||29080000000
2023-02-04 11:09:38|09693|1153017|HK 6110|47.81B|47810000000|7.40|9,285,440|5.71%|8|2023-02-01|15/11/2022|||||2022-10-25|15/08/2022||||
2023-02-04 11:09:42|09694|1012475|TWO 4743||||||25|2023-05-04|15/03/2023||-0.11||154000000|2023-02-24|15/12/2022||-2.14||12000000
2023-02-04 11:09:45|09695|13898|AT BABr|2.29B|2290000000|16.810|197,502|27.64%|35|2023-04-11|15/12/2022|||||2022-11-25|15/09/2022||||
2023-02-04 11:09:49|09696|993042|TW 2633|164.35B|164350000000|29.20|3,890,049|2.64%|27|2023-05-03|15/03/2023||0.26||11410000000|2023-02-22|15/12/2022||0.27||11510000000
2023-02-04 11:09:51|09697|990999|HK 6865|53.46B|53460000000|24.90|4,280,563|-19.55%|14|2023-04-26|15/03/2023||0.4578||4500000000|2023-03-31|15/12/2022||0.3693||2520000000
2023-02-04 11:09:54|09698|100027|HK 0371|20.19B|20190000000|2.01|9,093,728|-33.66%|20|2023-03-29|15/12/2022||||13025000000|2022-11-30|15/09/2022||||
2023-02-04 11:10:01|09699|1097548|NASDAQ QFIN|3.56B|3560000000|22.13|1,712,656|18.34%|18|2023-05-24|15/03/2023||7.81|||2023-03-21|15/12/2022||6.8||4191000000
2023-02-04 11:10:04|09700|50001|HK 1313|31B|31000000000|4.46|9,393,734|-33.43%|36|2023-04-21|15/03/2023||0.16|||2023-03-10|15/12/2022||0.24||19925000000
2023-02-04 11:10:08|09701|32486|HK 0902|61.38B|61380000000|3.92|41,374,790|-4.39%|39|2023-04-25|15/03/2023||0.09|||2023-03-22|15/12/2022||0.16||
2023-02-04 11:10:12|09702|27162|BMV PINFRA|72.41B|72410000000|185.28|387,563|22.89%|35|2023-04-26|15/03/2023||3.75||3700000000|2023-02-23|15/12/2022||3.55||3790000000
2023-02-04 11:10:16|09703|50070|HK 3311|45.99B|45990000000|9.13|7,293,536|-0.54%|38|2023-04-19|15/03/2023|||||2023-03-24|15/12/2022||0.72||49961000000
2023-02-04 11:10:18|09704|1156255|HK 9922|30.83B|30830000000|19.62|19,730,598|17.63%|0||
2023-02-04 11:10:20|09705|1075240|HK 1833|22.99B|22990000000|20.60|16,778,400|-16.6%|2|2023-03-15|15/12/2022|||||2020-08-20|15/06/2020||||
2023-02-04 11:10:23|09706|13875|HK 0390|103.46B|103460000000|4.17|18,906,162|-13.13%|36|2023-04-28|15/03/2023||0.27|||2023-03-31|15/12/2022||0.32||329160000000
2023-02-04 11:10:26|09707|943517|HK 2208|33.97B|33970000000|8.05|7,566,865|-40.37%|32|2023-04-26|15/03/2023||0.32|||2023-03-31|15/12/2022||0.16||17810000000
2023-02-04 11:10:28|09708|1137422|HK 1951|20B|20000000000|7.71|48,415,364|-0.64%|0||
2023-02-04 11:10:31|09709|1173226|KS 361610|4.35T|4350000000000|72,100|368,917|-36.75%|12|2023-05-12|15/03/2023||28.96||176560000000|2023-02-06|15/12/2022||-93.14||177250000000
2023-02-04 11:10:33|09710|100132|HK 2357|31.62B|31620000000|4.11|17,806,595|-6.16%|19|2023-04-27|15/03/2023|||||2023-03-16|15/12/2022||||
2023-02-04 11:10:36|09711|980622|BE KTCt|4.22B|4220000000|1.640|-|-5.44%|0||
2023-02-04 11:10:39|09712|32318|NYSE BVN|2.02B|2020000000|7.700|1,233,420|3.49%|35|2023-04-27|15/03/2023||0.06|||2023-02-28|15/12/2022||0.115||207000000
2023-02-04 11:10:43|09713|13212|QE QEWC|19.58B|19580000000|17.800|650,328|-1.39%|39|2023-04-19|15/03/2023|||||2023-02-06|15/12/2022||0.28||620000000
2023-02-04 11:10:46|09714|943455|HK 0696|47.99B|47990000000|16.40|4,665,447|12.48%|17|2023-03-24|15/12/2022|||||2022-08-26|15/06/2022||||
2023-02-04 11:10:50|09715|13200|QE BRES|10.55B|10550000000|2.710|2,405,646|-22.1%|36|2023-04-25|15/03/2023|||||2023-02-07|15/12/2022||||
2023-02-04 11:10:58|09716|1075456|BK MTC|83.74B|83740000000|39.50|14,274,459|-30.7%|26|2023-02-14|15/12/2022||0.61||4654000000|2022-11-08|15/09/2022|0.57|0.576|4450000000|4450000000
2023-02-04 11:11:01|09717|1052239|HK 6060|37.7B|37700000000|25.90|4,260,564|-2.63%|5|2018-04-23|15/12/2017|-0.77||5580000000||2017-09-29|15/06/2017|-0.07||1400000000|
2023-02-04 11:11:04|09718|943563|HK 8083|5.07B|5070000000|0.275|445,658,036|-8.33%|24|2023-03-28|15/12/2022||-0.0122||742070000|2022-11-14|15/09/2022|-0.0001|-0.0122|411030000|688450000
2023-02-04 11:11:07|09719|29752|NYSE TAL|5.05B|5050000000|6.78|9,853,360|139.58%|38|2023-04-27|15/02/2023||-0.019||262580000|2023-01-19|15/11/2022|-0.04|-0.01|232700000|241050000
2023-02-04 11:11:10|09720|50044|HK 0754|25.71B|25710000000|9.00|4,771,789|-33.11%|15|2022-08-30|15/06/2022|2.45||13170000000||2022-03-31|15/12/2021|1.58||14660000000|
2023-02-04 11:11:14|09721|102239|PS GLO|312.32B|312320000000|2,128.00|69,925|-31.62%|36|2023-05-10|15/03/2023||28.52|||2023-02-06|15/12/2022||30.4||43140000000
2023-02-04 11:11:17|09722|49987|HK 0817|22.77B|22770000000|1.71|36,864,255|-39.58%|12|2023-03-29|15/12/2022||0.23||63000000000|2022-03-21|15/12/2021||0.24||57591000000
2023-02-04 11:11:21|09723|50015|HK 2883|42.32B|42320000000|8.89|10,202,989|16.82%|38|2023-04-27|15/03/2023||0.49|||2023-03-24|15/12/2022||0.22||29726000000
2023-02-04 11:11:30|09724|16431|NASDAQ JOBS|4.11B|4110000000|60.90|833,665|26.61%|36|2022-08-04|15/06/2022||3.74|||2022-05-09|15/03/2022||2.17||
2023-02-04 11:11:32|09725|100140|HK 3360|30.25B|30250000000|7.03|4,004,299|5.4%|6|2018-04-12|15/12/2017|0.42||9810000000||2017-09-07|15/06/2017|0.42||8970000000|
2023-02-04 11:11:35|09726|11298|KSE MABK|1.06T|1060000000000|849|365,941|10.69%|27|2023-05-03|15/03/2023|||||2023-02-06|15/12/2022|0.01||30630000|30400000
2023-02-04 11:11:38|09727|41641|KL TLMM||||||39|2023-05-23|15/03/2023||0.09|||2023-02-22|15/12/2022||0.0648||2850000000
2023-02-04 11:11:41|09728|102753|BK SAWAD|79.3B|79300000000|57.75|10,416,440|-8.7%|26|2023-03-01|15/12/2022||||3123000000|2022-11-14|15/09/2022|0.86|0.87|2960000000|2880000000
2023-02-04 11:11:48|09729|20886|NYSE NOAH|1.1B|1100000000|21.09|115,345|-28.89%|34|2023-03-13|15/12/2022||0.50||127410000|2022-11-21|15/09/2022|0.39|3.36|96200000|632630000
2023-02-04 11:11:51|09730|50060|HK 1888|31.45B|31450000000|10.04|3,378,918|-24.28%|17|2023-03-18|15/12/2022|||||2022-08-29|15/06/2022|0.59||13180000000|
2023-02-04 11:11:55|09731|50062|HK 2128|28.26B|28260000000|9.13|4,232,947|-32.27%|16|2023-03-27|15/12/2022||0.49|||2022-11-30|15/09/2022||0.41||
2023-02-04 11:11:58|09732|100076|HK 1030|20.21B|20210000000|2.85|69,201,012|-45.92%|6|2023-03-30|15/12/2022||0.37||84808000000|2018-03-27|15/12/2017|0.61||29390000000|
2023-02-04 11:12:03|09733|27112|BMV GCARSOA1|215.68B|215680000000|96.420|367,339|72.83%|36|2023-04-27|15/03/2023|||||2023-02-02|15/12/2022|4.2||55320000000|51970000000
2023-02-04 11:12:06|09734|1123795|HK 6185|28.79B|28790000000|68.95|5,017,193|-46.96%|11|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||-0.7435||130620000
2023-02-04 11:12:12|09735|49976|HK 0336|13.15B|13150000000|4.100|4,615,868|-14.41%|18|2022-06-01|15/03/2022|||||2022-04-01|15/12/2021||||
2023-02-04 11:12:17|09736|103642|TW 5269|66.66B|66660000000|961.00|1,242,108|-38%|27|2023-05-31|15/03/2023||5.95||933240000|2023-03-01|15/12/2022||5.83||964860000
2023-02-04 11:12:20|09737|49986|HK 0813|16.77B|16770000000|4.42|29,776,100|-22.73%|24|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||1.82||93478000000
2023-02-04 11:12:26|09738|996193|BK BJCn|146.41B|146410000000|38.50|4,931,016|19.38%|0||
2023-02-04 11:12:28|09739|1061944|HK 3319|13.45B|13450000000|9.49|20,360,514|-37.24%|4|2018-04-11|15/12/2017|0.1||591900000||2018-01-29|15/09/2017|0.19||1170000000|
2023-02-04 11:12:32|09740|8576|HK 1199|19.75B|19750000000|5.75|5,980,693|-7.26%|39|2023-04-25|15/03/2023|||||2023-03-28|15/12/2022||0.06||799180000
2023-02-04 11:12:35|09741|13219|QE ORDS|28.99B|28990000000|9.049|1,727,626|23.96%|39|2023-04-26|15/03/2023|||||2023-02-13|15/12/2022||||6049000000
2023-02-04 11:12:38|09742|943487|HK 1359|42.74B|42740000000|1.120|45,618,337|-21.13%|15|2023-03-27|15/12/2022|||||2022-08-29|15/06/2022||||100134000000
2023-02-04 11:12:41|09743|17499|NASDAQ VNET|969.55M|969550000|6.21|1,499,478|-26.25%|39|2023-05-23|15/03/2023||-0.28||2035000000|2023-03-08|15/12/2022||-2.17||1990000000
2023-02-04 11:12:45|09744|101612|JK TBIG|48T|48000000000000|2,120|30,367,032|-25.09%|37|2023-05-23|15/03/2023||28.85|||2023-03-21|15/12/2022||26.92||1707930000000
2023-02-04 11:12:48|09745|102115|CN SIS|23.75T|23750000000000|39,000.0|70,870|10.29%|33|2023-02-27|15/12/2022|||||2022-11-15|15/09/2022|809.27||6767700000000|
2023-02-04 11:12:52|09746|996200|BK EGCOn|90.26B|90260000000|173.50|781,848|0.29%|27|2023-05-09|15/03/2023||8.53|||2023-02-20|15/12/2022||1.81||
2023-02-04 11:12:55|09747|19564|IS SISE|132.02B|132020000000|43.040|85,846,233|223.91%|38|2023-05-04|15/03/2023||1.31||28060000000|2023-03-06|15/12/2022||1.3||28710000000
2023-02-04 11:12:58|09748|50023|HK 3900|29.17B|29170000000|11.54|12,581,005|-10.12%|18|2023-03-23|15/12/2022||0.99||71680000000|2022-11-30|15/09/2022||||
2023-02-04 11:13:02|09749|49985|HK 0753|107.9B|107900000000|6.68|24,122,630|14.38%|38|2023-04-27|15/03/2023||||5588000000|2023-03-31|15/12/2022||-0.5488||15570000000
2023-02-04 11:13:08|09750|19410|IS FROTO|187.11B|187110000000|535.00|3,169,411|135.61%|39|2023-04-27|15/03/2023||11.17||48780000000|2023-02-08|15/12/2022||14.04||60560000000
2023-02-04 11:13:11|09751|985911|HK 2869|17.94B|17940000000|5.56|7,311,254|-34.74%|5|2018-04-23|15/12/2017|0.08||2940000000||2017-08-28|15/06/2017|0.06||2200000000|
2023-02-04 11:13:17|09752|1167322|HK 1516|12.04B|12040000000|3.78|50,509,726|-57.09%|0||
2023-02-04 11:13:20|09753|8747|WA OPL|9.07B|9070000000|6.91|3,594,965|-12.64%|39|2023-04-25|15/03/2023||0.09||2970000000|2023-02-15|15/12/2022||0.08||3290000000
2023-02-04 11:13:23|09754|1017399|SZ 200596|74.53B|74530000000|141.00|172,474|23.58%|24|2023-05-01|15/12/2022||0.875||3620000000|2023-05-01|15/03/2023||||6329000000
2023-02-04 11:13:26|09755|41695|KL QRES|14.6B|14600000000|6.03|1,459,100|24.59%|26|2023-02-23|15/12/2022|||||2022-11-28|15/09/2022|0.039|0.039|1640000000|1640000000
2023-02-04 11:13:29|09756|990486|HK 0839|29.69B|29690000000|11.70|20,154,853|72.06%|4|2018-04-26|15/12/2017|0.15||543800000||2017-12-05|15/06/2017|0.13||405400000|
2023-02-04 11:13:32|09757|41417|SN CCU|2.31T|2310000000000|6,244.00|210,229.23|-2.32%|37|2023-05-10|15/03/2023||174.16||725840000000|2023-03-01|15/12/2022||122.75||871420000000
2023-02-04 11:13:38|09758|102406|BK ABPIFu|324M|324000000|0.54|1,000,591|-63.66%|23|2022-11-11|15/09/2022|-0.26||8710||2022-08-10|15/06/2022|-0.62||10240|
2023-02-04 11:13:41|09759|996175|OTC CUERVO|168.62B|168620000000|47.560|1,289,628|-2.78%|26|2023-04-27|15/03/2023||0.38|||2023-03-01|15/12/2022||0.5258||14810000000
2023-02-04 11:13:43|09760|1163142|HK 9668||||||0||
2023-02-04 11:13:46|09761|1156026|BK BAM||||||17|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022|0.21|0.22|2610000000|
2023-02-04 11:13:51|09762|100135|HK 2607|52.51B|52510000000|14.30|3,275,624|-5.8%|31|2023-04-28|15/03/2023||0.505||61740000000|2023-03-31|15/12/2022||0.1267||58580000000
2023-02-04 11:13:53|09763|1166826|KS PANOx||||||7|2022-05-13|15/03/2022||192||1095780000000|2022-02-11|15/12/2021||174|1478000000000|1478000000000
2023-02-04 11:13:55|09764|1159521|HK 9926|39.36B|39360000000|48.90|9,661,219|132.86%|0||
2023-02-04 11:13:58|09765|978768|PR MONET|40.88B|40880000000|82.70|343,238|-12.3%|27|2023-04-27|15/03/2023|||||2023-02-06|15/12/2022||1.39||2860000000
2023-02-04 11:14:02|09766|946383|HK 1060|15.65B|15650000000|0.590|297,977,431|-32.95%|5|2018-05-07|15/03/2018|-0.03||936600000||2018-03-28|15/12/2017|-0.02||1300000000|
2023-02-04 11:14:11|09767|50036|HK 0576|28.75B|28750000000|6.67|4,155,723|-0.15%|27|2023-04-28|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 11:14:14|09768|943535|HK 6818|134B|134000000000|2.48|9,768,555|-15.07%|33|2023-03-23|15/12/2022||0.18|||2022-10-28|15/09/2022||0.22||
2023-02-04 11:14:17|09769|49966|HK 0123|33.63B|33630000000|10.840|6,952,421|37.22%|19|2023-03-08|15/12/2022|||||2022-08-15|15/06/2022||||
2023-02-04 11:14:20|09770|100093|HK 1208|21.17B|21170000000|2.450|32,741,876|-1.61%|15|2023-03-22|15/12/2022||0.01||1970000000|2022-08-18|15/06/2022||0.04||2258000000
2023-02-04 11:14:23|09771|1096081|HK 1787|69.96B|69960000000|15.64|4,266,912|19.57%|25|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||0.1724||
2023-02-04 11:14:26|09772|943529|HK 3380|7.12B|7120000000|1.30|29,584,745|-73.2%|9|2023-03-29|15/12/2022|||||2022-08-26|15/06/2022||||
2023-02-04 11:14:31|09773|100007|HK 0152|18.1B|18100000000|7.60|3,947,374|-3.68%|32|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 11:14:34|09774|100043|HK 0694|26.93B|26930000000|5.86|9,816,866|12.91%|23|2023-05-01|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 11:14:37|09775|1161535|NASDAQ DADA|3.3B|3300000000|12.93|2,043,318|33.3%|10|2023-06-05|15/03/2023||-0.4023||2700000000|2023-03-07|15/12/2022||-0.8627||2680000000
2023-02-04 11:14:40|09776|102271|PS MER|330.47B|330470000000|299.00|351,500|-11.22%|33|2023-05-01|15/03/2023||5.24|||2023-02-27|15/12/2022||2.52||83810000000
2023-02-04 11:14:42|09777|1161009|NASDAQ KC|1.22B|1220000000|5.01|2,362,830|-32.3%|10|2023-06-07|15/03/2023||-1.88||1960000000|2023-03-14|15/12/2022||-2.03||2080000000
2023-02-04 11:14:45|09778|959048|HK 1530|20.36B|20360000000|8.39|15,903,708|36.42%|18|2023-03-27|15/12/2022|||||2022-11-16|15/09/2022||||
2023-02-04 11:14:49|09779|100010|HK 0177|39.45B|39450000000|7.81|2,789,782|-3.94%|34|2023-05-01|15/03/2023||0.2507||3340000000|2023-03-27|15/12/2022||0.08||3300000000
2023-02-04 11:14:52|09780|49967|HK 0165|10.57B|10570000000|6.30|2,083,817|-28.33%|27|2023-04-07|15/03/2023|||||2023-03-17|15/12/2022||||
2023-02-04 11:14:55|09781|996209|BK KTBn|249.72B|249720000000|17.60|30,000,104|26.62%|0||
2023-02-04 11:14:57|09782|1167066|NYSE LU|6.82B|6820000000|2.98|20,052,633|-34.93%|9|2023-04-24|15/03/2023||0.7346||15470000000|2023-03-08|15/12/2022||-0.2846||12550000000
2023-02-04 11:14:59|09783|1115130|HK 1995|7.07B|7070000000|4.00|39,502,226|-71.39%|0||
2023-02-04 11:15:03|09784|962437|BMV SITESB1|82.03B|82030000000|24.990|2,459,905|13.75%|23|2022-05-02|15/03/2022||-0.005||2280000000|2022-03-15|15/12/2021|-0.05|0.015|2300000000|2220000000
2023-02-04 11:15:06|09785|13877|HK 0493|6.27B|6270000000|0.172|2,188,490,097|-67.55%|28|2023-03-29|15/12/2022|||||2022-12-01|15/09/2022||||
2023-02-04 11:15:11|09786|942849|BK CBG|103.5B|103500000000|103.50|3,754,284|0.49%|26|2023-02-22|15/12/2022|||||2022-11-30|15/09/2022|0.48|0.48|4700000000|4700000000
2023-02-04 11:15:14|09787|1163025|NASDAQ API|465.8M|465800000|4.02|910,733|-60.86%|15|2023-05-22|15/03/2023||-0.14||40000000|2023-02-21|15/12/2022||-0.1412||40580000
2023-02-04 11:15:16|09788|1156878|BK AWC|198.4B|198400000000|5.80|56,900,630|18.37%|18|2023-02-17|15/12/2022||0.0256||3010000000|2022-11-10|15/09/2022|0.016|0.0139|2500000000|2510000000
2023-02-04 11:15:25|09789|19454|IS ISCTR|105.6B|105600000000|10.570|292,505,665|191.87%|39|2023-05-12|15/03/2023||0.88||23330000000|2023-02-06|15/12/2022||1.18||34610000000
2023-02-04 11:15:28|09790|1056355|KS 051905|24.1T|24100000000000|297,500|16,833|-45.91%|27|2023-04-27|15/03/2023||9697.77||1749850000000|2023-01-31|15/12/2022|5682.99|6027.52|1807800000000|1916800000000
2023-02-04 11:15:32|09791|50038|HK 0631|24.67B|24670000000|7.85|2,371,062|-3.56%|18|2023-03-22|15/12/2022||||6895000000|2022-10-31|15/09/2022|||3970000000|
2023-02-04 11:15:34|09792|1166249|HK 0909|14.7B|14700000000|7.55|20,409,128|-52.58%|0||
2023-02-04 11:15:37|09793|50059|HK 1813||||||18|2023-03-31|15/12/2022||0.26||11956000000|2022-03-30|15/12/2021||1.00||22284000000
2023-02-04 11:15:41|09794|100035|HK 0552|20.09B|20090000000|2.92|12,290,327|-29.47%|13|2023-03-28|15/12/2022|||||2022-08-30|15/06/2022||||
2023-02-04 11:15:44|09795|943448|HK 0570||||||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
2023-02-04 11:15:48|09796|19294|IS ASELS|129.96B|129960000000|57.45|111,081,841|178.37%|37|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||||15200000000
2023-02-04 11:15:52|09797|27151|BMV MEGACPO|51.03B|51030000000|59.150|1,245,679|-11.24%|39|2023-04-27|15/03/2023||1.27||7030000000|2023-02-23|15/12/2022||1.25||6830000000
2023-02-04 11:15:55|09798|996221|BK TRUEn|162.84B|162840000000|4.88|40,515,379|0%|27|2023-05-16|15/03/2023||0.01|||2023-03-01|15/12/2022||0.1||
2023-02-04 11:15:58|09799|969093|HK 3799|47.32B|47320000000|3.57|4,038,665|-20.67%|14|2023-03-27|15/12/2022||0.12||11041000000|2022-08-22|15/06/2022||0.12||10405000000
2023-02-04 11:16:01|09800|950255|KL FRAS|9.16B|9160000000|25.00|120,886|2.97%|27|2023-05-03|15/03/2023|||||2023-02-07|15/12/2022||||
2023-02-04 11:16:05|09801|32491|HK 1157|35.86B|35860000000|4.23|12,936,658|-16.73%|39|2023-04-27|15/03/2023||0.0535||9720000000|2023-03-30|15/12/2022||0.06||10620000000
2023-02-04 11:16:08|09802|102278|PS MPI|114.78B|114780000000|3.970|42,860,328|2.85%|34|2023-05-03|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 11:16:11|09803|969086|HK 2669|33.66B|33660000000|10.24|8,800,151|13.65%|14|2022-08-31|15/06/2022|0.16||5810000000||2022-03-24|15/12/2021|0.18||5150000000|
2023-02-04 11:16:14|09804|976489|SN ENELCHILE|2.55T|2550000000000|36.80|64,135,872.06|20.26%|27|2023-05-02|15/03/2023||0.3255||1024760000000|2023-02-28|15/12/2022||14.72||1725800000000
2023-02-04 11:16:20|09805|953525|NASDAQ BZUN|415.72M|415720000|7.83|1,078,679|-35.61%|32|2023-05-16|15/03/2023||0.49||1870000000|2023-03-08|15/12/2022||2.69||2730000000
2023-02-04 11:16:23|09806|102377|PS GTCAP|110.44B|110440000000|520.00|562,148|-8.77%|31|2023-03-29|15/12/2022||16.88|||2022-11-11|15/09/2022|20.56|20.56|56760000000|66712000000
2023-02-04 11:16:27|09807|49969|HK 0220|31.44B|31440000000|7.29|2,574,616|-0.82%|29|2023-05-31|15/03/2023||0.1|||2023-03-08|15/12/2022||0.04||13180000000
2023-02-04 11:16:30|09808|100139|HK 3331|25.21B|25210000000|20.90|1,545,546|0%|31|2023-04-27|15/03/2023|||||2023-01-19|15/12/2022|0.06|1.39|5890000000|5890000000
2023-02-04 11:16:34|09809|29590|NYSE YPF|8.72B|8720000000|11.180|2,507,714|168.75%|35|2023-05-10|15/03/2023||1.01||4370000000|2023-03-09|15/12/2022||1.07||4650000000
2023-02-04 11:16:37|09810|100142|HK 3618|31.91B|31910000000|2.82|6,670,212|-1.05%|36|2023-04-27|15/03/2023||0.28|||2023-03-31|15/12/2022||0.07||32579000000
2023-02-04 11:16:39|09811|1155792|HK 2500|6.8B|6800000000|16.70|2,170,946|-44.43%|0||
2023-02-04 11:16:42|09812|13891|HK 2777|7.92B|7920000000|2.13|18,150,260|-38.44%|24|2023-04-27|15/03/2023|||||2023-03-01|15/12/2022||0.38||33623000000
2023-02-04 11:16:44|09813|1167047|HK 0873|7.11B|7110000000|2.77|36,166,052|-55.25%|0||
2023-02-04 11:16:48|09814|50065|HK 2314|15.26B|15260000000|3.52|6,599,367|-33.83%|29|2023-02-28|15/12/2022||0.28||17554000000|2022-11-30|15/09/2022||||
2023-02-04 11:16:51|09815|1116649|||||||22|2023-02-22|15/12/2022||0.1443|||2022-11-09|15/09/2022|0.08|0.0903|6180000000|6150000000
2023-02-04 11:16:53|09816|969087|HK 2799|39.32B|39320000000|0.485|89,825,500|16.87%|14|2023-03-27|15/12/2022|||||2022-08-29|15/06/2022||||
2023-02-04 11:16:56|09817|50073|HK 3808|35.06B|35060000000|12.72|7,281,005|10.23%|24|2023-05-01|15/03/2023|||||2023-03-29|15/12/2022||0.60||29012000000
2023-02-04 11:16:59|09818|50020|HK 3383|11.52B|11520000000|2.44|68,143,183|-40.78%|23|2023-03-22|15/12/2022||0.45||33495000000|2022-11-30|15/09/2022||||
2023-02-04 11:17:03|09819|50025|HK 6808|29.76B|29760000000|3.15|12,341,334|10.92%|34|2023-02-10|15/12/2022||||7501000000|2022-11-15|15/09/2022||||
2023-02-04 11:17:06|09820|100079|HK 1055|93.5B|93500000000|5.17|15,394,745|4.44%|26|2023-04-27|15/03/2023||0.05|||2023-03-31|15/12/2022||-0.3628||23320000000
2023-02-04 11:17:10|09821|100098|HK 1238|6.83B|6830000000|1.66|32,214,367|-61.66%|6|2018-04-09|15/12/2017|0.46||7960000000||2017-09-07|15/06/2017|0.38||7630000000|
2023-02-04 11:17:13|09822|950534|KL WPHB|13.06B|13060000000|3.83|793,537|-2.79%|27|2023-04-26|15/03/2023|||||2023-01-20|15/12/2022|0.065|0.0648|511500000|515020000
2023-02-04 11:17:22|09823|21048|NYSE AGRO|927.03M|927030000|8.50|622,009|8.42%|38|2023-03-16|15/12/2022|||||2022-11-09|15/09/2022|0.43||378140000|
2023-02-04 11:17:26|09824|100109|HK 1818|30.25B|30250000000|9.22|24,661,270|47.99%|33|2023-04-28|15/03/2023||0.07|||2023-03-22|15/12/2022||0.17||3613000000
2023-02-04 11:17:30|09825|992989|HK 3320||||||25|2023-03-28|15/12/2022||0.23||137165000000|2022-11-30|15/09/2022||||
2023-02-04 11:17:33|09826|1166429|NASDAQ CD||||||9|2023-03-22|15/12/2022||0.8314||1160000000|2022-11-22|15/09/2022|0.05|0.32|169100000|1110000000
2023-02-04 11:17:36|09827|100120|HK 2005|14.03B|14030000000|4.73|4,795,633|37.1%|28|2023-04-18|15/03/2023|||||2023-03-28|15/12/2022||0.38||
2023-02-04 11:17:39|09828|100041|HK 0604|13.97B|13970000000|1.57|5,945,104|-14.21%|16|2022-08-26|15/06/2022|0.27||15530000000||2022-03-30|15/12/2021|-0.46||12650000000|
2023-02-04 11:17:41|09829|1170094|HK 0136|20.81B|20810000000|2.03|32,142,349|-14.71%|7|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 11:17:45|09830|41696|KL SUPM|2.2B|2200000000|0.830|9,077,931|-30.83%|34|2023-02-22|15/12/2022|||||2022-11-22|15/09/2022|0.002||248000000|
2023-02-04 11:17:47|09831|1155949|HK 6049|32.22B|32220000000|53.70|2,419,379|-7.49%|0||
2023-02-04 11:17:50|09832|1073376|NYSE HUYA|1.36B|1360000000|5.71|2,969,089|-4.03%|22|2023-05-16|15/03/2023||-0.25||2240000000|2023-03-21|15/12/2022||-2.31||2170000000
2023-02-04 11:17:53|09833|1163265|BK STGT|30.08B|30080000000|11.10|11,181,684|-62.69%|15|2023-02-16|15/12/2022|||||2022-11-08|15/09/2022|0.01|0.15|4880000000|5408000000
2023-02-04 11:17:56|09834|41697|KL KRIB||||||33|2023-02-23|15/12/2022|||||2022-11-02|15/09/2022|0.009||560500000|560500000
2023-02-04 11:17:59|09835|1058005|HK 6158|1.75B|1750000000|0.39|74,300,155|-89.46%|5|2023-03-31|15/12/2022|||||2018-04-18|15/12/2017|0.37||11910000000|
2023-02-04 11:18:02|09836|1162158|NASDAQ BNR|319.77M|319770000|3.04|224,791|-64.53%|10|2023-05-23|15/03/2023||-1.94||143000000|2023-03-09|15/12/2022||-2.26||112000000
2023-02-04 11:18:05|09837|50017|HK 3333|21.79B|21790000000|1.65|208,626,000|-0.6%|24|2022-08-31|15/06/2022||-1.56||125946000000|2022-06-06|15/12/2021||-0.97||206554000000
2023-02-04 11:18:09|09838|41432|SN COLBUN||||||25|2023-05-05|15/03/2023||0.0026|||2023-02-06|15/12/2022||0.0066||510720000
2023-02-04 11:18:12|09839|997119|HK 6169|3.99B|3990000000|1.11|32,658,405|-34.32%|14|2023-04-28|15/02/2023|||||2023-02-01|15/11/2022||||
2023-02-04 11:18:15|09840|1152242|SN CENCOSHOPP|2.17T|2170000000000|1,235.20|760,848.5|34.99%|21|2023-05-31|15/03/2023||28.88||70170000000|2023-03-01|15/12/2022||34.01||83000000000
2023-02-04 11:18:18|09841|1123579|NASDAQ TIGR|669.76M|669760000|4.35|1,644,298|8.48%|20|2023-03-29|15/12/2022|||||2022-11-23|15/09/2022|0.041||51110000|50080000
2023-02-04 11:18:21|09842|12986|EGX EAST|39.92B|39920000000|17.99|1,756,551|69.56%|32|2023-02-24|15/12/2022||||4222000000|2022-10-03|15/09/2022|0.63||4490000000|4570000000
2023-02-04 11:18:23|09843|1131570|HK 0667|12.94B|12940000000|5.69|7,665,216|41.9%|0||
2023-02-04 11:18:27|09844|980689|BE RATCt|2.44B|2440000000|1.190|-|7.8%|0||
2023-02-04 11:18:31|09845|1152800|EGX FWRY|21.07B|21070000000|6.10|20,452,118|8.35%|18|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.04||600000000|600000000
2023-02-04 11:18:34|09846|104183|PSX HBL|107.17B|107170000000|73.20|1,355,488|-40.73%|27|2023-04-21|15/03/2023|||||2023-02-22|15/12/2022||6.29||54772000000
2023-02-04 11:18:38|09847|1136128|NYSE GOTU|979.09M|979090000|3.70|6,761,133|105.56%|9|2023-03-03|15/12/2022||||5100000000|2022-11-22|15/09/2022|-0.36||606170000|2930000000
2023-02-04 11:18:41|09848|100103|HK 1638|5.89B|5890000000|0.84|43,330,600|-4.55%|9|2023-03-25|15/12/2022|||||2022-10-31|15/06/2022||||
2023-02-04 11:18:45|09849|104238|PSX MCB||||||27|2023-04-26|15/03/2023|||||2023-02-21|15/12/2022||7.18||32309000000
2023-02-04 11:18:48|09850|1155834|NYSE OCFT|2.64B|2640000000|6.78|109,542|-60.35%|11|2022-05-10|15/03/2022|-0.11|-7.60||936540000|2022-02-24|15/12/2021|-0.1536|-0.1217|202770000|201240000
2023-02-04 11:18:51|09851|104232|PSX LUKC|133.74B|133740000000|413.00|300,301|-39.95%|30|2023-04-26|15/03/2023|||||2023-01-30|15/12/2022|11.85|15.14|25330000000|25460000000
2023-02-04 11:18:54|09852|969096|HK 3883|3.5B|3500000000|1.18|21,822,172|-24.36%|7|2023-03-31|15/12/2022|||||2022-10-30|15/06/2022||||
2023-02-04 11:18:57|09853|49997|HK 1114|22.35B|22350000000|4.75|18,691,837|-34.93%|21|2023-03-27|15/12/2022||0.60||719770000|2022-05-24|15/03/2022||||
2023-02-04 11:19:00|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||||
2023-02-04 11:19:03|09855|1012277|TWO 3529|128.72B|128720000000|1,705.00|958|9.87%|27|2023-05-10|15/03/2023||5.41||811590000|2023-02-07|15/12/2022||5.42||814250000
2023-02-04 11:19:06|09856|1012512|TWO 4966|76.82B|76820000000|982.00|1,369|-51.5%|27|2023-04-26|15/03/2023||7.45||3300000000|2023-02-08|15/12/2022||6.42||3300000000
2023-02-04 11:19:09|09857|1012624|TWO 5483|98.49B|98490000000|165.50|4,390|-19.81%|27|2023-05-31|15/03/2023||4.34||21070000000|2023-03-23|15/12/2022||5.82||22150000000
2023-02-04 11:19:14|09858|950582|TW 3661|66.61B|66610000000|926.00|5,190,623|-0.96%|26|2023-05-11|15/03/2023||9.53||5080000000|2023-03-17|15/12/2022||9.59||4920000000
2023-02-04 11:19:17|09859|103523|TW 3189|53.88B|53880000000|119.00|13,575,412|-40.94%|36|2023-04-24|15/03/2023||2.81||9520000000|2023-02-06|15/12/2022||3.53||10380000000
2023-02-04 11:19:24|09860|103726|TW 6409|142.18B|142180000000|1,620.00|162,693|14.89%|27|2023-05-04|15/03/2023||9.53||5190000000|2023-02-23|15/12/2022||10.78||5470000000
2023-02-04 11:19:27|09861|103277|TW 2383|62.26B|62260000000|187.00|3,065,921|-29.3%|27|2023-04-26|15/03/2023||2.94||8920000000|2023-02-23|15/12/2022||3.35||9380000000
2023-02-04 11:19:31|09862|1012923|TWO 8069|217.25B|217250000000|190.50|26,624|30.03%|27|2023-05-16|15/03/2023||2.01||7750000000|2023-03-30|15/12/2022||2.21||8380000000
2023-02-04 11:19:34|09863|103272|TW 2376|74.93B|74930000000|118.00|9,957,499|-14.18%|27|2023-05-08|15/03/2023||2.02||26430000000|2023-03-01|15/12/2022||1.78||26390000000
2023-02-04 11:19:41|09864|50186|JO TFGJ|35.75B|35750000000|11,085|1,746,081|-13.7%|27|2023-06-08|15/03/2023||600.00||25458000000|2023-03-01|15/12/2022||||
2023-02-04 11:19:45|09865|103243|TW 2337|69.15B|69150000000|37.300|11,567,382|-9.02%|27|2023-04-27|15/03/2023||0.5885||9020000000|2023-02-06|15/12/2022||0.8914||10730000000
2023-02-04 11:19:50|09866|18333|NS PERS|353.32B|353320000000|4,851.00|392,249|11.71%|30|2023-04-25|15/03/2023||34.01||22500000000|2023-01-18|15/12/2022|31.14|31.44|21690000000|21390000000
2023-02-04 11:19:53|09867|950321|KL INAR|10B|10000000000|2.680|5,643,658|-18.04%|27|2023-05-25|15/03/2023||0.0283||493400000|2023-02-23|15/12/2022||0.0412||534520000
2023-02-04 11:19:56|09868|996208|BK KCEn|63.83B|63830000000|58.00|16,493,034|-20.82%|0||
2023-02-04 11:20:01|09869|100012|HK 0189|21.03B|21030000000|9.33|8,691,179|-1.06%|8|2023-03-21|15/12/2022|||||2018-04-20|15/12/2017|0.42||5350000000|
2023-02-04 11:20:15|09870|103192|TW 2027|80.31B|80310000000|44.95|15,567,930|1.93%|27|2023-05-31|15/03/2023||1.16||28330000000|2023-03-01|15/12/2022||0.815||25300000000
2023-02-04 11:20:19|09871|103260|TW 2360|81.16B|81160000000|191.50|1,173,937|-9.67%|36|2023-04-26|15/03/2023||2.22||4820000000|2023-02-23|15/12/2022||2.62||5840000000
2023-02-04 11:20:22|09872|103000|TW 1229|78.72B|78720000000|53.40|852,206|-8.23%|25|2023-03-29|15/12/2022||0.64||3348000000|2022-11-18|15/09/2022|0.44|0.61|2650000000|2698000000
2023-02-04 11:20:26|09873|103142|TW 1722|55.47B|55470000000|56.60|1,463,249|-15.27%|36|2023-05-31|15/03/2023||0.62||3480000000|2023-03-01|15/12/2022||0.38||3740000000
2023-02-04 11:20:29|09874|103358|TW 2498|55.37B|55370000000|66.90|24,682,956|4.86%|35|2023-05-09|15/03/2023||-0.96||1250000000|2023-03-17|15/12/2022||-0.83||1160000000
2023-02-04 11:20:33|09875|1055947|NS TBEI|516.89B|516890000000|2,689.75|539,675|52.27%|24|2023-05-31|15/03/2023||||20780000000|2023-02-06|15/12/2022||14.87||18720000000
2023-02-04 11:20:36|09876|103114|TW 1605|193.93B|193930000000|54.00|88,696,691|113.33%|26|2023-05-05|15/03/2023||1.05|||2023-02-24|15/12/2022||0.71||44500000000
2023-02-04 11:20:40|09877|103500|TW 3044|54.4B|54400000000|103.50|1,406,238|-19.14%|36|2023-05-15|15/03/2023||2.21||14520000000|2023-03-15|15/12/2022||2.71||15520000000
2023-02-04 11:20:43|09878|103402|TW 2618|157.26B|157260000000|29.35|45,962,357|22.29%|36|2023-05-04|15/03/2023||0.508||39040000000|2023-03-31|15/12/2022||0.4043||37820000000
2023-02-04 11:20:47|09879|18410|NS SUPI|333.95B|333950000000|2,646.00|83,072|31.34%|27|2023-04-28|15/03/2023||12.9||20100000000|2023-01-24|15/12/2022|16.5|16.22|23110000000|23110000000
2023-02-04 11:20:50|09880|103252|TW 2352|56.25B|56250000000|28.60|4,885,553|-3.54%|27|2023-05-10|15/03/2023||0.4067||54490000000|2023-03-09|15/12/2022||0.31||56110000000
2023-02-04 11:20:54|09881|103329|TW 2458|30.74B|30740000000|108.00|2,325,089|-33.13%|30|2023-05-11|15/03/2023||0.61||1960000000|2023-03-28|15/12/2022||0.1675||1960000000
2023-02-04 11:20:57|09882|103394|TW 2610|119.33B|119330000000|19.85|50,593,914|-15.17%|36|2023-05-15|15/03/2023||0.085||40450000000|2023-03-15|15/12/2022||0.0025||39640000000
2023-02-04 11:21:00|09883|103320|TW 3714|38.33B|38330000000|51.00|3,665,535|-43.33%|36|2023-05-31|15/03/2023||-0.405||6060000000|2023-03-01|15/12/2022||-0.508||5940000000
2023-02-04 11:21:04|09884|18407|NS SNFN|254.41B|254410000000|2,302.70|29,473|1.78%|26|2023-02-06|15/12/2022||||5104000000|2022-11-07|15/09/2022|27.3|23.8|6270000000|6270000000
2023-02-04 11:21:09|09885|20366|NYSE JKS|2.78B|2780000000|54.66|1,030,441|36.58%|38|2023-03-23|15/12/2022||7.69||25730000000|2022-10-28|15/09/2022|0.9|0.87|2740000000|2489000000
2023-02-04 11:21:13|09886|103080|TW 1504|60.85B|60850000000|28.85|3,493,472|-1.54%|34|2023-05-15|15/03/2023||0.39||14070000000|2023-03-30|15/12/2022||0.52||14890000000
2023-02-04 11:21:17|09887|8743|WA MBK|13.59B|13590000000|320.00|48,001|-35.33%|39|2023-04-28|15/03/2023|||||2023-02-09|15/12/2022||||2500000000
2023-02-04 11:21:20|09888|50055|HK 1368|26.49B|26490000000|10.56|16,196,650|-24.14%|18|2023-03-16|15/12/2022||0.16||6509000000|2022-11-30|15/09/2022||||
2023-02-04 11:21:23|09889|103778|TW 9914|54.56B|54560000000|182.50|843,588|-37.07%|35|2023-04-28|15/03/2023||2.96||8870000000|2023-03-22|15/12/2022||3.29||9580000000
2023-02-04 11:21:26|09890|103424|TW 2834|106.39B|106390000000|13.25|35,947,657|33.4%|25|2023-03-23|15/12/2022|||||2022-11-09|15/09/2022|0.36||11670000000|
2023-02-04 11:21:32|09891|18013|NS ATLP|213.97B|213970000000|7,249.60|35,927|-24.24%|26|2023-04-28|15/03/2023||||14940000000|2023-01-20|15/12/2022|35.25|49.48|12680000000|14140000000
2023-02-04 11:21:35|09892|103689|TW 6176|48.13B|48130000000|103.50|2,024,402|1.97%|36|2023-04-27|15/03/2023||2.59||12740000000|2023-02-23|15/12/2022||3.07||16140000000
2023-02-04 11:21:42|09893|103716|TW 6271|39B|39000000000|242.50|1,959,284|-17.06%|30|2023-05-12|15/03/2023||3.96||3250000000|2023-03-01|15/12/2022||4.2||3410000000
2023-02-04 11:21:46|09894|26962|BMV OMAB|67.44B|67440000000|174.940|865,827|21.71%|37|2023-04-25|15/03/2023||2.32||2620000000|2023-02-16|15/12/2022||2.61||2940000000
2023-02-04 11:21:50|09895|1012679|TWO 6121|55.21B|55210000000|297.50|507|-4.94%|27|2023-05-11|15/03/2023||7.17||20720000000|2023-03-23|15/12/2022||9.22||23860000000
2023-02-04 11:21:53|09896|39875|NS JKCE|202.29B|202290000000|2,629.45|117,992|-21.47%|34|2023-05-22|15/03/2023||27||24590000000|2023-02-05|15/12/2022||20.07||22820000000
2023-02-04 11:21:56|09897|50184|JO RDFJ|27.62B|27620000000|410|11,381,784|0.24%|15|2023-05-15|15/02/2023|||||2022-11-07|15/08/2022|0.98||4710000000|
2023-02-04 11:22:00|09898|1096520|JO DGHJ|38.63B|38630000000|17,570|164,698|2.95%|8|2022-08-25|15/06/2022|10.75||34130000000||2022-02-23|15/12/2021|7.23||17800000000|
2023-02-04 11:22:02|09899|980583|BE HANAt|1.39B|1390000000|1.760|6,000|-6.38%|0||
2023-02-04 11:22:04|09900|996188|BK BANPUn|97.22B|97220000000|11.50|76,722,635|6.48%|0||
2023-02-04 11:22:11|09901|103461|TW 2915|72.5B|72500000000|67.90|5,989,464|-28.22%|34|2023-03-01|15/12/2022||2.01||676000000|2022-11-30|15/09/2022|10.51|7.86|677000000|945000000
2023-02-04 11:22:14|09902|42665|AT MYTr|3.32B|3320000000|24.00|318,591|55.14%|37|2023-03-29|15/12/2022||||1710000000|2022-10-25|15/09/2022|||2420000000|2420000000
2023-02-04 11:22:17|09903|946390|HK 1302|14.91B|14910000000|3.260|7,086,517|1.24%|14|2023-03-29|15/12/2022|||||2022-11-17|15/09/2022||||
2023-02-04 11:22:21|09904|1012694|TWO 6147||||||27|2023-04-28|15/03/2023||1.13||4880000000|2023-03-01|15/12/2022||1.22||5080000000
2023-02-04 11:22:24|09905|103580|TW 3665|42.94B|42940000000|274.50|2,708,583|-6.95%|27|2023-05-12|15/03/2023||5.17||13280000000|2023-05-11|15/12/2022||6.69||13900000000
2023-02-04 11:22:28|09906|50138|JO AVIJ|24.84B|24840000000|7,525|756,937|1.98%|19|2023-03-06|15/12/2022|||||2022-09-05|15/06/2022|2.13||6550000000|6520000000
2023-02-04 11:22:35|09907|42666|AT NBGr|4.01B|4010000000|4.380|1,569,435|23.73%|37|2023-05-26|15/03/2023||0.13||383420000|2023-03-30|15/12/2022||0.106||372520000
2023-02-04 11:22:38|09908|37865|WA KRU|6.87B|6870000000|353.60|33,632|11.48%|27|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||495900000
2023-02-04 11:22:42|09909|103230|TW 2313|55.72B|55720000000|46.75|13,260,006|11.31%|27|2023-05-11|15/03/2023||1.2||17100000000|2023-03-27|15/12/2022||1.75||21410000000
2023-02-04 11:22:45|09910|103321|TW 2449|48.42B|48420000000|39.60|4,958,755|-11.61%|27|2023-05-05|15/03/2023||0.814||7660000000|2023-03-03|15/12/2022||1.06||8300000000
2023-02-04 11:22:48|09911|50202|JO TCPJ|26.88B|26880000000|3,548|1,288,624|-22.36%|16|2023-05-08|15/03/2023|||||2022-11-14|15/09/2022|1.58||21670000000|
2023-02-04 11:22:51|09912|102326|PS ACEN||||||24|2023-04-18|15/12/2022||0.051||7400000000|2022-11-30|15/09/2022|0.05|0.053|9280000000|9280000000
2023-02-04 11:22:55|09913|1012559|TWO 5274|86.04B|86040000000|2,275.00|517|-17.41%|27|2023-05-31|15/03/2023||11.68||1200000000|2023-03-01|15/12/2022||13.63||1350000000
2023-02-04 11:22:58|09914|103481|TW 3023|68.02B|68020000000|287.50|460,203|7.48%|27|2023-05-11|15/03/2023||3.16||8010000000|2023-03-01|15/12/2022||2.87||7900000000
2023-02-04 11:23:01|09915|37712|WA ALRR|5.24B|5240000000|40.20|292,933|-30.81%|35|2023-03-02|15/12/2022||3.51||1330000000|2022-11-04|15/09/2022|3.64|3.64|758770000|751000000
2023-02-04 11:23:05|09916|103279|TW 2385|62.59B|62590000000|87.60|1,726,406|-1.02%|34|2023-05-03|15/03/2023||1.89||25080000000|2023-03-30|15/12/2022||2.45||28290000000
2023-02-04 11:23:08|09917|103965|BMV VOLARA|24.99B|24990000000|21.49|2,052,312|-40.77%|34|2023-04-27|15/03/2023||-0.9091||13660000000|2023-02-21|15/12/2022||0.2569||16340000000
2023-02-04 11:23:13|09918|103735|TW 8016|25.71B|25710000000|215.00|1,840,911|-23.89%|26|2023-03-01|15/12/2022||10.77||5350000000|2022-11-30|15/09/2022|6|9.43|4070000000|4550000000
2023-02-04 11:23:18|09919|103185|TW 2015|40.42B|40420000000|69.50|256,271|-16.27%|27|2023-05-31|15/03/2023||0.795||8860000000|2023-03-01|15/12/2022||0.85||9460000000
2023-02-04 11:23:21|09920|50096|JO SAPJ|31.81B|31810000000|5,563|1,944,770|26.89%|25|2023-05-11|15/03/2023||0.1568||1690000000|2023-02-08|15/12/2022||0.31||1720000000
2023-02-04 11:23:25|09921|103018|TW 1314|38.79B|38790000000|10.25|7,613,841|-15.29%|34|2023-03-30|15/12/2022||-0.05||8104000000|2022-11-30|15/09/2022|-0.07|-0.07|5620000000|9925000000
2023-02-04 11:23:28|09922|103174|TW 1907|43.25B|43250000000|26.05|2,155,255|-20.7%|26|2023-03-28|15/12/2022||0.03||20320000000|2022-11-04|15/09/2022|0.88|0.61|20410000000|20500000000
2023-02-04 11:23:32|09923|50043|HK 0751|12.65B|12650000000|5.010|16,090,266|9.15%|23|2022-05-11|15/03/2022|0.58||||2022-03-22|15/12/2021|0.58|||
2023-02-04 11:23:35|09924|11194|KSE BPCC|415.07B|415070000000|803|331,345|-11.86%|31|2023-03-29|15/01/2023|||||2022-12-28|15/10/2022|0.01||18680000|18610000
2023-02-04 11:23:39|09925|11210|KSE NIND|460.29B|460290000000|214|5,392,390|-13.92%|29|2022-11-03|15/09/2022|-0.01||28040000||2022-08-08|15/06/2022|-0.01||31420000|
2023-02-04 11:23:42|09926|986155|BK COM7|76.92B|76920000000|32.25|11,049,300|-17.57%|26|2023-02-23|15/12/2022||0.36||17560000000|2022-11-15|15/09/2022|0.3|0.3|14890000000|14910000000
2023-02-04 11:23:45|09927|1012212|TWO 3293|72.99B|72990000000|524.00|1,874|46.12%|27|2023-05-31|15/03/2023||9.83||3300000000|2023-03-01|15/12/2022||9.6||3100000000
2023-02-04 11:23:48|09928|103447|TW 2889|44.99B|44990000000|13.05|9,021,995|-13.13%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.13||1590000000|
2023-02-04 11:23:51|09929|1116301|QE QAMC|9.9B|9900000000|1.775|12,390,833|-12.26%|17|2023-03-01|15/12/2022||||834000000|2022-11-30|15/09/2022|0.03||915000000|915000000
2023-02-04 11:23:54|09930|8807|WA LTSP|14.6B|14600000000|79.00|367,439|44.58%|37|2022-10-28|15/09/2022|||||2022-08-11|15/06/2022|||13930000000|14340000000
2023-02-04 11:23:59|09931|9209|WA ACPP|6.54B|6540000000|79.00|67,850|-1.74%|38|2023-03-22|15/12/2022||||4760000000|2022-11-22|15/09/2022|1.54|6.20|4500000000|4510000000
2023-02-04 11:24:02|09932|1052419|NS IIAN|123.89B|123890000000|138.25|4,426,181|-41.32%|25|2023-05-12|15/03/2023||0.8678||1120000000|2023-02-06|15/12/2022||0.8318||1000000000
2023-02-04 11:24:07|09933|996205|BK IRPCn|62.05B|62050000000|3.04|63,059,149|-20.42%|27|2023-05-09|15/03/2023||0.08|||2023-02-07|15/12/2022||-0.2167||53520000000
2023-02-04 11:24:10|09934|102062|KSE WARB|490B|490000000000|247.00|3,871,043|-12.1%|24|2023-03-01|15/12/2022|||47090000|26000000|2022-11-30|15/09/2022|||21000000|21000000
2023-02-04 11:24:13|09935|41364|JO TRUJ|25.15B|25150000000|6,829|1,666,425|20.57%|18|2023-02-15|15/12/2022||290.00||9552000000|2022-08-31|15/06/2022|7.85|240.00|17890000000|7312000000
2023-02-04 11:24:17|09936|943198|LON SSAq|1.75B|1750000000|4.50|73,970|-13.46%|33|2023-04-05|15/12/2022|||||2022-11-28|15/09/2022||42.74||236740000000
2023-02-04 11:24:23|09937|947096|NS APLA|325.38B|325380000000|1,168.00|488,305|28.04%|27|2023-05-22|15/03/2023||9.17||47240000000|2023-02-02|15/12/2022|6.1|6.69|43270000000|39030000000
2023-02-04 11:24:28|09938|1012713|TWO 6182|24.94B|24940000000|45.55|4,499|-39.97%|26|2023-05-05|15/03/2023||0.64||3110000000|2023-03-23|15/12/2022||0.825||3280000000
2023-02-04 11:24:32|09939|103403|TW 2637||||||27|2023-04-21|15/03/2023||2.19||5270000000|2023-03-28|15/12/2022||3.05||6150000000
2023-02-04 11:24:38|09940|18352|NS RADC|153.71B|153710000000|1,120.00|270,522|6.71%|35|2023-05-31|15/03/2023||4.7||9040000000|2023-02-14|15/12/2022||4.4||8270000000
2023-02-04 11:24:41|09941|13796|WA MILP|6.13B|6130000000|5.08|1,127,472|-42.4%|39|2023-04-28|15/03/2023|||||2023-01-31|15/12/2022|||1470000000|1470000000
2023-02-04 11:24:45|09942|50115|JO BAWJ|16.52B|16520000000|9,270|375,751|-32.31%|27|2023-05-22|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 11:24:48|09943|103542|TW 3443|115.79B|115790000000|864.00|7,488,814|82.86%|35|2023-04-27|15/03/2023||6.91||6260000000|2023-02-02|15/12/2022|10.01|9.32|8080000000|7480000000
2023-02-04 11:24:51|09944|18251|NS KAJR|171.65B|171650000000|1,081.00|145,222|-16.63%|35|2023-05-16|15/03/2023||6.74||12060000000|2023-01-28|15/12/2022|4.7|5.67|10910000000|11220000000
2023-02-04 11:24:54|09945|18783|BVMF SMTO3|9.12B|9120000000|25.68|2,236,859|-28.04%|38|2023-02-13|15/12/2022||0.1914||1490000000|2022-12-05|15/09/2022|0.9166|0.9166|1580000000|1530000000
2023-02-04 11:25:00|09946|50188|JO RBPJ|48.31B|48310000000|16,810|186,831|7.1%|20|2023-03-06|15/12/2022|||||2022-10-27|15/09/2022||||
2023-02-04 11:25:03|09947|50095|JO PIKJ|25.01B|25010000000|5,219|791,596|4.4%|25|2023-04-19|15/02/2023||247.00||56852000000|2023-02-01|15/11/2022||||
2023-02-04 11:25:07|09948|103779|TW 9917|44.57B|44570000000|101.00|260,452|-0.49%|27|2023-04-28|15/03/2023||1.49||3920000000|2023-03-01|15/12/2022||1.48||3930000000
2023-02-04 11:25:12|09949|102990|TW 1210|39.07B|39070000000|46.20|878,841|-7.07%|24|2023-03-01|15/12/2022||1.03||31210000000|2022-11-30|15/09/2022|0.62|1.14|30160000000|30740000000
2023-02-04 11:25:16|09950|18218|NS CYIE|99.32B|99320000000|897.85|253,340|-7.15%|39|2023-04-20|15/03/2023||14.49||16890000000|2023-01-12|15/12/2022|14.45|14.53|16180000000|16180000000
2023-02-04 11:25:19|09951|41642|KL TCOM|9.67B|9670000000|5.26|3,439,915|27.72%|28|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|0.065|0.054|407600000|407600000
2023-02-04 11:25:22|09952|103555|TW 3533|88.6B|88600000000|829.00|729,236|16.27%|27|2023-05-31|15/03/2023||12.94||6750000000|2023-03-01|15/12/2022||13.24||7250000000
2023-02-04 11:25:26|09953|27113|BMV GCC|50.5B|50500000000|153.830|312,043|10.19%|30|2023-04-25|15/03/2023||0.8578||3930000000|2023-01-31|15/12/2022|2.93|2.22|5430000000|5460000000
2023-02-04 11:25:29|09954|103177|TW 2006|41.48B|41480000000|56.80|1,688,577|-15.85%|26|2023-05-16|15/03/2023||0.865||13980000000|2023-03-27|15/12/2022||0.78||13970000000
2023-02-04 11:25:34|09955|41497|SN VAPORES|3.56T|3560000000000|69.40|30,617,312.53|-0.16%|16|2023-03-17|15/12/2022|||||2022-11-29|15/09/2022|||2540000000|2540000000
2023-02-04 11:25:37|09956|18336|NS PHOE|248.82B|248820000000|1,390.30|175,095|41.66%|29|2023-05-10|15/03/2023||10.04||8280000000|2023-02-07|15/12/2022||9.59||6880000000
2023-02-04 11:25:40|09957|103592|TW 3706|36.94B|36940000000|30.85|2,464,578|-4.49%|27|2023-04-26|15/03/2023||||12600000000|2023-03-01|15/12/2022||0.73||13130000000
2023-02-04 11:25:44|09958|103417|TW 2809|39.12B|39120000000|35.20|3,350,832|-13.19%|27|2023-04-24|15/03/2023||1.26||2410000000|2023-02-20|15/12/2022||1.38||2300000000
2023-02-04 11:25:47|09959|13189|QE DOBK|5.09B|5090000000|1.643|5,472,330|-44.12%|39|2023-04-26|15/03/2023||0.08||702610000|2023-02-06|15/12/2022||0.0008||715890000
2023-02-04 11:25:50|09960|32371|NASDAQ GGAL|3.6B|3600000000|12.330|699,089|32.58%|40|2023-05-10|15/03/2023||0.7324|||2023-02-14|15/12/2022||0.4967||391130000
2023-02-04 11:25:54|09961|1011941|BMV BBAJIOO|86.31B|86310000000|72.500|4,003,894|56.35%|25|2023-04-19|15/03/2023||1.84||4690000000|2023-02-06|15/12/2022|2.18|2.04|9590000000|5380000000
2023-02-04 11:25:58|09962|103564|TW 3576|34.03B|34030000000|21.15|7,337,034|5.75%|27|2023-05-08|15/03/2023||0.155||4810000000|2023-03-01|15/12/2022||0.17||5710000000
2023-02-04 11:26:03|09963|103499|TW 3042|28.03B|28030000000|90.50|1,097,120|-2.27%|27|2023-05-08|15/03/2023||1.69||2870000000|2023-03-30|15/12/2022||1.8||3110000000
2023-02-04 11:26:05|09964|103798|TW 9941|85.25B|85250000000|171.50|899,847|17.11%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|3.34||9390000000|
2023-02-04 11:26:10|09965|103418|TW 2812|66.2B|66200000000|13.20|4,293,092|4.54%|26|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 11:26:13|09966|950437|KL MYEG|7.14B|7140000000|0.955|30,437,817|-1.55%|26|2023-03-01|15/12/2022|||||2022-12-01|15/09/2022|0.019|0.016|162600000|162670000
2023-02-04 11:26:16|09967|1096512|NS AVAS|157.83B|157830000000|1,998.65|128,529|-37.43%|20|2023-05-31|15/03/2023||15.81||2860000000|2023-02-06|15/12/2022|13.52|14.22|4110000000|2590000000
2023-02-04 11:26:20|09968|103346|TW 2481|26.02B|26020000000|68.10|3,740,924|-24.75%|25|2023-05-31|15/03/2023||1.6||3920000000|2023-03-01|15/12/2022||1.61||3970000000
2023-02-04 11:26:28|09969|13222|QE QNNC|10.85B|10850000000|9.550|729,199|9.74%|35|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||0.2335||755010000
2023-02-04 11:26:31|09970|103715|TW 6269||||||36|2023-04-27|15/03/2023||2.05||9190000000|2023-02-16|15/12/2022||4.42||12390000000
2023-02-04 11:27:35|09971|41627|KL IJMS|5.48B|5480000000|1.570|1,813,627|11.35%|38|2023-02-23|15/12/2022|||||2022-11-25|15/09/2022|0.0135|0.0115|1070000000|1070000000
2023-02-04 11:27:42|09972|18316|NS ORCL|269.96B|269960000000|3,123.70|72,292|-15.88%|29|2023-01-18|15/12/2022|50.6|55.1|14490000000|14480000000|2022-10-19|15/09/2022|46.1|58.5|13760000000|14200000000
2023-02-04 11:27:46|09973|18059|NS CRBR|188.47B|188470000000|992.00|139,844|13.91%|28|2023-05-11|15/03/2023||5.4||11770000000|2023-01-31|15/12/2022|5.76|5.74|11870000000|11850000000
2023-02-04 11:27:49|09974|103493|TW 3035|45.73B|45730000000|184.00|14,533,804|-7.77%|36|2023-04-25|15/03/2023||2.36||3300000000|2023-02-22|15/12/2022||2.5||3280000000
2023-02-04 11:27:53|09975|103138|TW 1717|38.82B|38820000000|32.95|1,599,346|-12.68%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.43||11690000000|
2023-02-04 11:27:58|09976|103671|TW 6116|36.74B|36740000000|12.850|8,501,073|-19.94%|27|2023-05-03|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 11:28:02|09977|12541|DFM DINV|9.4B|9400000000|2.280|1,415,624|3.64%|34|2023-05-03|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-04 11:28:04|09978|980664|BE NYVLt|1.24B|1240000000|0.6750|10,000|13.45%|0||
2023-02-04 11:28:07|09979|41599|BMV VESTA|35.48B|35480000000|53.51|2,370,601|39.17%|32|2023-04-27|15/03/2023||0.0494||47280000|2023-02-15|15/12/2022||0.0587||46420000
2023-02-04 11:28:11|09980|103290|TW 2404|39.49B|39490000000|210.50|918,007|20.63%|25|2023-05-31|15/03/2023||5.76||9860000000|2023-03-30|15/12/2022||6.83||11260000000
2023-02-04 11:28:14|09981|42669|AT DEHr|2.82B|2820000000|7.53|538,859|-13.4%|38|2023-04-27|15/12/2022|||||2022-11-22|15/09/2022|-0.43||4170000000|3990000000
2023-02-04 11:28:20|09982|103385|TW 2548|24.59B|24590000000|88.90|326,259|-2.31%|31|2023-05-31|15/03/2023||3.77||3210000000|2023-03-14|15/12/2022||0.4||735000000
2023-02-04 11:28:23|09983|103078|TW 1477|52.24B|52240000000|216.00|1,996,304|-6.7%|35|2023-05-04|15/03/2023||3.44||7900000000|2023-03-21|15/12/2022||3.05||7550000000
2023-02-04 11:28:26|09984|1012510|TW 4961|27.55B|27550000000|148.00|6,821,314|-28.67%|28|2023-05-31|15/03/2023||1.82||3850000000|2023-03-01|15/12/2022||2.16||4000000000
2023-02-04 11:28:30|09985|103750|TW 8150|529.07B|529070000000|35.80|2,304,885|-22.17%|27|2023-05-11|15/03/2023||0.065||4230000000|2023-03-14|15/12/2022||0.28||4590000000
2023-02-04 11:28:33|09986|1165844|NS MAXE|433.62B|433620000000|435.50|1,798,493|19.84%|14|2023-05-31|15/03/2023||2.6|||2023-03-01|15/12/2022|2.29|2.73|11410000000|14750000000
2023-02-04 11:28:36|09987|18408|NS SNFS|204.2B|204200000000|965.00|150,266|13.8%|26|2023-02-01|15/12/2022|5.6|5.6|11930000000|12250000000|2022-11-08|15/09/2022|5.3|5.6|12180000000|13410000000
2023-02-04 11:28:48|09988|103380|TW 2542|69.27B|69270000000|41.25|6,370,720|-3.03%|27|2023-05-31|15/03/2023||0.66||9210000000|2023-03-27|15/12/2022||2.7||16470000000
2023-02-04 11:28:55|09989|17989|NS AIAE|263.8B|263800000000|2,801.20|74,876|50.35%|35|2023-01-27|15/12/2022|37.4|37.39|12270000000|11790000000|2022-11-14|15/09/2022|26|25.98|13290000000|13290000000
2023-02-04 11:28:57|09990|953699|KL VSID|3.92B|3920000000|1.020|4,248,178|-16.39%|26|2023-03-28|15/01/2023|||||2022-12-16|15/10/2022|0.016|0.0175|1290000000|1290000000
2023-02-04 11:29:03|09991|103714|TW 6257|23.84B|23840000000|52.20|1,261,372|-7.61%|27|2023-05-31|15/03/2023||1.27||4360000000|2023-03-01|15/12/2022||1.52||4650000000
2023-02-04 11:29:08|09992|979669|KQ 078600|1.18T|1180000000000|87,500|101,902|-2.67%|25|2023-05-12|15/03/2023||159.73||41300000000|2023-03-01|15/12/2022||251.93||42420000000
2023-02-04 11:29:12|09993|27066|BMV ALSEA|36.49B|36490000000|44.640|1,373,619|-2.83%|39|2023-04-26|15/03/2023||0.259||16160000000|2023-02-27|15/12/2022||0.7836||18940000000
2023-02-04 11:29:16|09994|1012201|TWO 3264|25.92B|25920000000|55.10|3,542|4.79%|27|2023-04-28|15/03/2023|||||2023-02-24|15/12/2022||1.51||3550000000
2023-02-04 11:29:19|09995|1123976|NS METP|69.54B|69540000000|1,224.15|304,894|-52.19%|20|2023-05-31|15/03/2023||7.89||3060000000|2023-03-01|15/12/2022||7.35||2890000000
2023-02-04 11:29:23|09996|103476|TW 3017|39.57B|39570000000|112.00|5,827,606|20.69%|27|2023-05-10|15/03/2023||2.47||12850000000|2023-03-27|15/12/2022||2.92||14740000000
2023-02-04 11:29:26|09997|18359|India|143.37B|143370000000|184.60|4,157,432|13.39%|29|2023-05-25|15/03/2023||4.5||191730000000|2023-02-01|15/12/2022|4.9|4.9|216740000000|216740000000
2023-02-04 11:29:30|09998|12530|DFM AIRA|10.5B|10500000000|2.300|3,245,498|59.72%|39|2023-05-01|15/03/2023||0.05||1380000000|2023-02-13|15/12/2022||0.01||1300000000
2023-02-04 11:29:34|09999|17985|NS ADAN|740.34B|740340000000|191.95|2,409,723|78.39%|39|2023-05-04|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 11:29:40|10000|11130|KSE HUMN|412.53B|412530000000|3,441|126,771|9.31%|24|2023-02-06|15/12/2022||||20000000|2022-11-30|15/09/2022|0.09||18400000|17000000
2023-02-04 11:29:46|10001|100260|NS PVRL|103.82B|103820000000|1,687.65|629,014|5.55%|35|2023-05-31|15/03/2023||11.38||10620000000|2023-01-19|15/12/2022|2.7|-0.4717|9410000000|8710000000
2023-02-04 11:29:49|10002|103184|TW 2014|40.84B|40840000000|28.45|23,877,084|-23.11%|27|2023-05-03|15/03/2023||-0.214||8080000000|2023-02-23|15/12/2022||-0.3143||8540000000
2023-02-04 11:29:56|10003|19553|IS SAHOL|82.07B|82070000000|40.36|67,230,000|181.27%|39|2023-05-09|15/03/2023||2.9||53520000000|2023-02-23|15/12/2022||4.58||47790000000
2023-02-04 11:30:02|10004|950531|KL VTRX|7.8B|7800000000|8.25|298,098|4.7%|27|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||0.0548||175880000
2023-02-04 11:30:06|10005|959125|BMV TERRA13|25.09B|25090000000|32.550|921,034|13.46%|31|2023-04-27|15/03/2023||1.53||1090000000|2023-02-23|15/12/2022||0.7794||1010000000
2023-02-04 11:30:09|10006|102425|BK BCP|50.09B|50090000000|36.00|7,499,725|26.32%|27|2023-02-16|15/12/2022||1.1||30950000000|2022-11-09|15/09/2022|1.81|1.75|74770000000|51580000000
2023-02-04 11:30:11|10007|18124|NS SCHE|404.13B|404130000000|2,584.15|128,453|40.51%|28|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||13.6||17300000000
2023-02-04 11:30:15|10008|18390|NS SKFB|763.1B|763100000000|4,387.75|40,172|18%|27|2023-05-11|15/03/2023||26.9||11240000000|2023-02-09|15/12/2022||29.6||10920000000
2023-02-04 11:30:18|10009|103667|TW 6005|25.51B|25510000000|11.75|2,121,388|-27.24%|24|2023-03-30|15/12/2022|||||2022-11-10|15/09/2022|0.11||2300000000|
2023-02-04 11:30:21|10010|41614|KL BMYS|5.54B|5540000000|6.85|621,100|6.37%|34|2023-04-26|15/03/2023||0.0919||156050000|2023-01-31|15/12/2022|0.061|0.0547|140100000|140220000
2023-02-04 11:30:24|10011|959036|HK 0855|11.72B|11720000000|7.20|2,986,408|-20.88%|14|2022-11-30|15/09/2022|0.59||6790000000||2022-06-28|15/03/2022|0.54||6480000000|
2023-02-04 11:30:27|10012|27074|BMV RA|54.13B|54130000000|164.66|518,608|33.06%|27|2023-05-01|15/03/2023||3.86||3270000000|2023-02-06|15/12/2022|4.08|3.97|7060000000|3420000000
2023-02-04 11:30:33|10013|993766|BMV FIBRAPL14|54.25B|54250000000|63.340|656,392|22.54%|27|2023-04-19|15/03/2023||0.9541||1400000000|2023-01-18|15/12/2022|0.8163|0.8246|1410000000|1420000000
2023-02-04 11:30:37|10014|103478|TW 3019|18.94B|18940000000|67.10|1,063,077|-20.12%|25|2023-04-25|15/03/2023|||||2023-03-17|15/12/2022||1.51||5700000000
2023-02-04 11:30:40|10015|13568|QE QINS|5.74B|5740000000|1.757|664,367|-32.84%|34|2023-04-25|15/03/2023|||||2023-02-06|15/12/2022||||4678000000
2023-02-04 11:30:44|10016|18083|NS CGPO|471.64B|471640000000|309.25|1,983,499|69.41%|39|2023-05-30|15/03/2023||1||17930000000|2023-01-24|15/12/2022|1.35|1.37|17750000000|17750000000
2023-02-04 11:30:49|10017|17978|NS TMIN|260.22B|260220000000|22,920.00|3,199|-4.5%|25|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|94.3||9770000000|
2023-02-04 11:30:52|10018|103795|TW 9938||||||27|2023-05-31|15/03/2023||1.19||4100000000|2023-03-01|15/12/2022||0.59||3770000000
2023-02-04 11:30:56|10019|103162|TW 1802|67.9B|67900000000|23.35|13,619,109|1.3%|27|2023-03-01|15/12/2022||0.57||14080000000|2022-11-30|15/09/2022|-0.48|1.14|10530000000|15710000000
2023-02-04 11:30:58|10020|1155794|HK 2400|12.27B|12270000000|28.50|5,191,070|-2.4%|0||
2023-02-04 11:31:02|10021|11108|KSE GBKK|1.01T|1010000000000|320|2,651,844|10.53%|34|2023-05-02|15/03/2023|||||2023-02-07|15/12/2022|0.01||87920000|48000000
2023-02-04 11:31:05|10022|103361|TW 2504|30.19B|30190000000|25.65|1,512,748|0%|25|2023-05-15|15/03/2023||0.5||5110000000|2023-03-01|15/12/2022||0.66||5930000000
2023-02-04 11:31:09|10023|990738|SG 1385|26.52B|26520000000|33.40|4,059,147|60.19%|15|2023-04-26|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 11:31:13|10024|985152|TW 6531|37.72B|37720000000|233.50|5,492,462|-40.89%|27|2023-05-31|15/03/2023||1.24||1920000000|2023-03-20|15/12/2022||1.18||850000000
2023-02-04 11:31:16|10025|50187|JO MTMJ|26.93B|26930000000|1,962|2,589,925|-3.35%|14|2022-09-14|15/06/2022|2.14||24760000000||2022-03-09|15/12/2021|0.46||23400000000|
2023-02-04 11:31:19|10026|41682|KL GAMU|10.11B|10110000000|3.86|7,010,792|35.92%|38|2023-03-23|15/01/2023|||||2022-12-16|15/10/2022|0.056||1310000000|
2023-02-04 11:31:22|10027|1165976|NS HAPP|124.02B|124020000000|839.55|214,386|-27.59%|12|2023-05-04|15/03/2023|||||2023-02-06|15/12/2022|3.98||3670000000|
2023-02-04 11:31:25|10028|50102|JO NTCJ|18.95B|18950000000|1,417|3,260,459|-6.16%|19|2023-05-22|15/03/2023||68.00||10827000000|2022-11-21|15/09/2022|0.41|71.00|11330000000|12302000000
2023-02-04 11:31:30|10029|103467|TW 3005|28B|28000000000|46.55|983,673|-13.64%|27|2023-05-10|15/03/2023||0.89||8170000000|2023-02-24|15/12/2022||1.17||8670000000
2023-02-04 11:31:32|10030|959045|HK 1316|15.44B|15440000000|6.17|6,389,339|-27.58%|15|2023-04-12|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-04 11:31:47|10031|37753|WA CCCP|2.26B|2260000000|41.09|259,115|-39.57%|46|2023-04-18|15/12/2022|||||2023-02-07|15/01/2023||-6.4||2410000000
2023-02-04 11:31:50|10032|950256|KL FRKN|5.17B|5170000000|3.300|2,578,642|4.76%|25|2023-04-25|15/03/2023||||155700000|2023-02-23|15/12/2022||||133180000
2023-02-04 11:31:53|10033|950541|KL YINS|7.76B|7760000000|2.69|2,782,836|9.55%|26|2023-03-30|15/01/2023||2.43|||2022-12-22|15/10/2022|0.048|1840|1740000000|2262000000
2023-02-04 11:31:56|10034|103316|TW 2441|30.38B|30380000000|53.40|2,370,786|-27.05%|27|2023-05-02|15/03/2023||1.38||4210000000|2023-02-24|15/12/2022||1.5||4320000000
2023-02-04 11:31:58|10035|50135|JO RESJ|17.42B|17420000000|5,255|493,903|-7.39%|16|2023-03-25|15/12/2022|||||2022-08-25|15/06/2022||||
2023-02-04 11:32:04|10036|103211|TW 2108|20.21B|20210000000|41.05|1,028,059|-50.96%|25|2023-05-02|15/03/2023||0.56||2900000000|2023-03-01|15/12/2022||0.6||3080000000
2023-02-04 11:32:11|10037|103429|TW 2845|47.82B|47820000000|11.75|4,047,111|7.31%|27|2023-05-04|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 11:32:14|10038|102428|BK BCH|53.62B|53620000000|21.50|12,517,325|14.97%|26|2023-02-27|15/12/2022||0.16||2754000000|2022-11-10|15/09/2022|-0.16|-0.1604|3430000000|3440000000
2023-02-04 11:32:18|10039|1006198|PS WLCON|133.24B|133240000000|32.650|1,569,451|10.68%|24|2023-03-01|15/12/2022||0.2836||10360000000|2022-11-17|15/09/2022|0.2693|0.2693|8780000000|8780000000
2023-02-04 11:32:24|10040|102863|BK VGI|56.53B|56530000000|5.05|38,610,725|-8.51%|27|2023-05-17|15/03/2023||0.0159||1247000000|2023-02-14|15/12/2022||0.0222||
2023-02-04 11:32:35|10041|103129|TW 1707|25.55B|25550000000|172.50|978,066|10.58%|27|2023-05-31|15/03/2023||1.84||2270000000|2023-02-24|15/12/2022||3.05||3100000000
2023-02-04 11:32:41|10042|103251|TW 2351|22.59B|22590000000|124.00|2,223,306|-17.61%|25|2023-05-11|15/03/2023||1.23||2910000000|2023-03-29|15/12/2022||0.98||2800000000
2023-02-04 11:32:45|10043|1056074|TW 6670||||||27|2023-05-31|15/03/2023||6.1||7100000000|2023-03-01|15/12/2022||8.51||8840000000
2023-02-04 11:32:52|10044|102869|BK WHA|59.49B|59490000000|3.98|86,889,637|13.07%|27|2023-05-11|15/03/2023||0.0554||2660000000|2023-02-22|15/12/2022||0.1095||5360000000
2023-02-04 11:32:55|10045|950427|KL MPIM||||||26|2023-02-23|15/12/2022|||||2022-11-23|15/09/2022|0.265||564000000|
2023-02-04 11:32:58|10046|103722|TW 6285|33.79B|33790000000|85.50|6,731,373|21.97%|28|2023-05-31|15/03/2023||2.16||25820000000|2023-03-29|15/12/2022||2.76||28770000000
2023-02-04 11:33:01|10047|953677|KL STIK|5.6B|5600000000|3.61|410,075|-22.03%|26|2023-03-22|15/01/2023|||||2022-12-08|15/10/2022|0.071|0.07|1030000000|1030000000
2023-02-04 11:33:04|10048|42664|AT MORr|2.5B|2500000000|22.76|181,970|58.83%|39|2023-06-07|15/03/2023||2.9||3980000000|2023-03-15|15/12/2022||2.54||4510000000
2023-02-04 11:33:08|10049|962595|BMV LACOMERUBC|44.44B|44440000000|41.04|584,551|15.44%|27|2023-04-26|15/03/2023||0.4434|||2023-02-22|15/12/2022||0.3845||8650000000
2023-02-04 11:33:14|10050|103189|TW 2023|34.44B|34440000000|17.35|5,257,700|-15.27%|27|2023-05-03|15/03/2023|||||2023-03-30|15/12/2022||0.9048||29560000000
2023-02-04 11:33:18|10051|102999|TW 1227|38.15B|38150000000|42.00|459,181|-18.29%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.54||7680000000|
2023-02-04 11:33:21|10052|42631|AT BOPr|2.37B|2370000000|1.90|3,317,576|27.09%|39|2023-05-05|15/03/2023|||||2023-02-24|15/12/2022||0.0673||443910000
2023-02-04 11:33:26|10053|103452|TW 2903|30.64B|30640000000|21.75|1,237,528|3.57%|35|2023-03-15|15/12/2022|||||2022-11-14|15/09/2022|0.56||8230000000|
2023-02-04 11:33:33|10054|947237|NS KEIN||||||32|2023-05-09|15/03/2023||15.7||18480000000|2023-01-23|15/12/2022|14.3|14.31|17840000000|17840000000
2023-02-04 11:33:36|10055|1012912|TWO 8044|8.66B|8660000000|68.50|2,415|-37.08%|27|2023-05-04|15/03/2023||0.055||11570000000|2023-02-23|15/12/2022||0.125||13330000000
2023-02-04 11:33:39|10056|18438|NS CHOL|114.23B|114230000000|608.30|114,732|-12.41%|27|2023-02-09|15/12/2022|||||2022-11-08|15/09/2022|15.07||42980000000|
2023-02-04 11:33:42|10057|1115204|JO MTHJ|21.91B|21910000000|12,843|236,247|14.67%|11|2023-02-20|15/12/2022|||||2022-08-29|15/06/2022|10.67||47160000000|
2023-02-04 11:33:46|10058|943829|NS TNSL|83.78B|83780000000|630.00|317,355|-64.22%|26|2023-01-20|15/12/2022|8.6|10.70|8700000000|8780000000|2022-10-20|15/09/2022|8.12|8.13|8510000000|8510000000
2023-02-04 11:33:49|10059|1012932|TWO 8086|15.41B|15410000000|75.60|2,448|-32.7%|27|2023-05-31|15/03/2023||-0.235||366000000|2023-03-01|15/12/2022||-0.275||374000000
2023-02-04 11:33:52|10060|103558|TW 3545|15.08B|15080000000|70.30|5,278,736|-51.68%|27|2023-05-11|15/03/2023||0.04||2730000000|2023-03-29|15/12/2022||-0.02||2780000000
2023-02-04 11:33:55|10061|1167309|BVMF RRRP3|9.57B|9570000000|42.49|4,716,769|16.41%|15|2023-05-03|15/03/2023||1.65||975460000|2023-03-08|15/12/2022||0.9317||602110000
2023-02-04 11:33:57|10062|946369|HK 1811|12.66B|12660000000|2.950|12,821,359|-49.74%|5|2018-04-19|15/12/2017|0.01||584000000||2017-09-14|15/06/2017|0.01||524500000|
2023-02-04 11:34:01|10063|995736|KQ 206650|318.16B|318160000000|8,970|264,747|-75.22%|24|2023-03-01|15/12/2022|||||2022-11-11|15/09/2022|-4.15||12760000000|
2023-02-04 11:34:10|10064|103468|TW 3006|22.56B|22560000000|82.70|5,718,528|-41.35%|27|2023-05-12|15/03/2023||0.00||2560000000|2023-03-01|15/12/2022||-0.01||2720000000
2023-02-04 11:34:14|10065|990812|MU 1798|18.3B|18300000000|2.620|22,418,423|-16.83%|15|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 11:34:17|10066|941315|ADX DANA|6.02B|6020000000|0.847|6,191,701|-20.09%|33|2023-02-16|15/12/2022||||490000000|2022-11-09|15/09/2022|||94000000|94000000
2023-02-04 11:34:22|10067|1012596|TWO 5371|24.05B|24050000000|60.50|2,821|-17.67%|27|2023-05-02|15/03/2023||1.15||11120000000|2023-02-22|15/12/2022||1.23||11710000000
2023-02-04 11:34:26|10068|50136|JO TKGJ|16.75B|16750000000|3,455|1,735,584|-30.58%|26|2023-03-01|15/12/2022|||||2022-11-23|15/09/2022|1.27|245.00|21150000000|22221000000
2023-02-04 11:34:30|10069|1057324|BK THGn|59.75B|59750000000|70.50|3,297,068|69.88%|0||
2023-02-04 11:34:34|10070|103048|TW 1440|28.83B|28830000000|17.40|1,061,586|-27.95%|26|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022|0.18||5110000000|
2023-02-04 11:34:37|10071|1012192|TWO 3227|16.3B|16300000000|113.50|542|-18.91%|27|2023-05-12|15/03/2023||0.06||1120000000|2023-03-01|15/12/2022||0.1467||1150000000
2023-02-04 11:34:39|10072|1012847|TWO 6547|24.59B|24590000000|74.20|4,131|-55.93%|24|2023-03-01|15/12/2022||1.81||2500000000|2022-11-30|15/09/2022|-0.95|-0.4788|2090000|3000000
2023-02-04 11:34:42|10073|959124|BMV FIBRAMQ12|23.97B|23970000000|31.520|821,682|26.79%|30|2023-04-27|15/03/2023||0.87||1030000000|2023-02-23|15/12/2022||0.83||1070000000
2023-02-04 11:34:45|10074|947130|NS RLXO||||||27|2023-05-12|15/03/2023||2.5||7300000000|2023-02-01|15/12/2022|1.7|1.73|7280000000|7300000000
2023-02-04 11:34:52|10075|103720|TW 6282|20B|20000000000|38.00|7,130,601|18.94%|27|2023-05-05|15/03/2023|||||2023-03-08|15/12/2022||||
2023-02-04 11:34:55|10076|50183|JO FFAJ|22.25B|22250000000|1,020|1,664,539|-20.93%|16|2023-03-08|15/12/2022|||||2022-09-02|15/06/2022|0.37||3450000000|
2023-02-04 11:34:58|10077|1055159|DFM EMAARDEV||||||27|2023-05-01|15/03/2023||0.24||3390000000|2023-03-01|15/12/2022||0.2||3310000000
2023-02-04 11:35:01|10078|103042|TW 1434|45.76B|45760000000|27.20|957,599|-4.9%|27|2023-05-05|15/03/2023||0.25||7962000000|2023-03-23|15/12/2022||0.22||7731000000
2023-02-04 11:35:04|10079|1012236|TWO 3374|29.58B|29580000000|109.00|2,428|-13.15%|26|2023-05-31|15/03/2023||1.33||1660000000|2023-03-01|15/12/2022||1.49||1790000000
2023-02-04 11:35:07|10080|1012342|TWO 3707|33.32B|33320000000|98.20|4,345|-5.49%|25|2023-05-11|15/03/2023||0.56||2230000000|2023-03-27|15/12/2022||0.61||2330000000
2023-02-04 11:35:12|10081|1013401|NS CENA|105.64B|105640000000|1,009.90|281,287|-35.5%|24|2023-02-06|15/12/2022|7.14|8.80|1410000000|1400000000|2022-10-31|15/09/2022|7.7|7.7|1490000000|1460000000
2023-02-04 11:35:16|10082|12539|DFM DFM|11.67B|11670000000|1.420|6,639,324|-34.56%|39|2023-05-09|15/03/2023||0.01||115490000|2023-02-07|15/12/2022|0.01|0.00|114500000|74500000
2023-02-04 11:35:20|10083|103747|TW 8112|16.21B|16210000000|38.10|922,941|-21.12%|27|2023-05-31|15/03/2023||1.27||41620000000|2023-03-01|15/12/2022||1.34||41000000000
2023-02-04 11:35:23|10084|102113|CN ARG|8.17T|8170000000000|9,275.0|119,240|-38%|32|2023-02-27|15/12/2022|||||2022-11-11|15/09/2022|220.8||5088110000000|
2023-02-04 11:35:26|10085|990318|HK 0512||||||14|2022-08-10|15/06/2022|0.2||5210000000||2022-03-14|15/12/2021|0.34||4030000000|
2023-02-04 11:35:29|10086|39851|NS BAYE|197.08B|197080000000|4,376.00|18,929|-12.22%|26|2023-02-07|15/12/2022||12.3||10740000000|2022-11-09|15/09/2022|36|32|14520000000|15150000000
2023-02-04 11:35:33|10087|41623|KL CBMS|7.38B|7380000000|24.10|202,786|19.78%|29|2023-02-16|15/12/2022|||||2022-11-11|15/09/2022|0.252||571600000|
2023-02-04 11:35:37|10088|103647|TW 5434|30.53B|30530000000|168.00|291,728|1.82%|27|2023-05-12|15/03/2023||3.64||12860000000|2023-03-30|15/12/2022||4.22||13400000000
2023-02-04 11:35:40|10089|1012355|TWO 4123|28.46B|28460000000|48.40|1,401|-4.8%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-1.84||172400000|
2023-02-04 11:35:43|10090|1155529|NASDAQ CAN|610.93M|610930000|3.600|2,111,986|-11.98%|0||
2023-02-04 11:35:46|10091|19581|IS THYAO|196.93B|196930000000|142.700|74,353,954|428.13%|38|2023-03-09|15/12/2022||3.91||85870000000|2022-11-03|15/09/2022|1.1|9.47|6070000000|108830000000
2023-02-04 11:35:50|10092|18261|NS BIRS|73.22B|73220000000|267.80|2,719,872|-43.64%|39|2023-05-24|15/03/2023||4.5||12520000000|2023-02-02|15/12/2022|2.1|4.22|12220000000|12270000000
2023-02-04 11:35:53|10093|103539|TW 3406|42.83B|42830000000|380.00|3,244,688|-19.15%|26|2023-04-28|15/03/2023||4.48||4080000000|2023-03-30|15/12/2022||10.59||6470000000
2023-02-04 11:35:56|10094|102173|PS AGI||||||32|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.4||44220000000|
2023-02-04 11:36:00|10095|44108|KS 181710|883.02B|883020000000|29,600|54,633|-17.09%|34|2023-05-12|15/03/2023||205||564780000000|2023-02-10|15/12/2022||358||572990000000
2023-02-04 11:36:03|10096|947119|NS UNOI|279.02B|279020000000|487.70|360,419|-9.94%|26|2023-02-08|15/12/2022||2.67||26530000000|2022-11-10|15/09/2022|3|3|28770000000|28770000000
2023-02-04 11:36:06|10097|1012658|TWO 5904|54.26B|54260000000|519.00|685|27.39%|27|2023-04-24|15/03/2023||5.86||5310000000|2023-02-20|15/12/2022||5.92||5210000000
2023-02-04 11:36:11|10098|103010|TW 1304|26.06B|26060000000|24.30|3,125,546|-11.8%|26|2023-05-04|15/03/2023||-0.08||14600000000|2023-03-08|15/12/2022||0.0467||15840000000
2023-02-04 11:36:16|10099|18236|NS JBCH|158.9B|158900000000|2,050.00|55,625|12.35%|26|2023-02-08|15/12/2022||12.6||7510000000|2022-11-11|15/09/2022|14.4|14.37|8090000000|8090000000
2023-02-04 11:36:22|10100|102751|BK STA|34.25B|34250000000|22.30|4,716,689|-28.06%|26|2023-03-02|15/12/2022|||||2022-11-08|15/09/2022|0.75|0.75|29360000000|29360000000
2023-02-04 11:36:27|10101|103016|TW 1312|18.09B|18090000000|19.95|5,120,528|-25%|27|2023-05-31|15/03/2023||-0.04||4640000000|2023-03-01|15/12/2022||-0.215||4840000000
2023-02-04 11:36:31|10102|19535|IS PETKM|40.63B|40630000000|16.010|238,673,535|94.53%|38|2023-03-02|15/12/2022||||12350000000|2022-11-08|15/09/2022|0.59||14200000000|13760000000
2023-02-04 11:36:37|10103|103323|TW 2451|29.26B|29260000000|68.20|320,247|-2.43%|27|2023-04-20|15/03/2023||0.93||2990000000|2023-03-10|15/12/2022||1.1||2910000000
2023-02-04 11:36:41|10104|18219|NS IDFC|142.16B|142160000000|88.55|8,549,978|32.96%|39|2023-04-28|15/03/2023|||||2023-02-01|15/12/2022|1.57||297300000|
2023-02-04 11:36:43|10105|969085|HK 2666|9.04B|9040000000|4.80|4,332,988|-14.74%|5|2018-04-26|15/12/2017|0.33||1760000000||2017-09-20|15/06/2017|0.34||1650000000|
2023-02-04 11:36:51|10106|103171|TW 1904|32.14B|32140000000|29.00|787,992|-14.83%|25|2023-05-31|15/03/2023||0.58||11840000000|2023-03-29|15/12/2022||0.62||12520000000
2023-02-04 11:36:54|10107|992986|HK 1610|9.68B|9680000000|2.460|26,613,545|-23.12%|4|2018-04-24|15/12/2017|0.06||3660000000||2017-09-18|15/06/2017|0.06||3300000000|
2023-02-04 11:36:59|10108|943496|HK 1448|14.76B|14760000000|6.52|12,954,101|6.89%|14|2023-03-17|15/12/2022||0.31|||2022-11-30|15/09/2022||0.27||
2023-02-04 11:37:05|10109|103266|TW 2368|40.91B|40910000000|93.50|8,026,463|13.21%|27|2023-05-09|15/03/2023||2.01||7650000000|2023-03-27|15/12/2022||2.36||8540000000
2023-02-04 11:37:07|10110|980660|BE NYVCt|1.05B|1050000000|0.6350|-|9.48%|0||
2023-02-04 11:37:10|10111|102530|BK GUNKUL||||||26|2023-02-22|15/12/2022|||||2022-11-10|15/09/2022|0.17||1850000000|
2023-02-04 11:37:14|10112|1013041|TWO 8942|10.27B|10270000000|62.70|144|-7.2%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|3.51||1530000000|
2023-02-04 11:37:17|10113|103032|TW 1409|29.13B|29130000000|18.05|2,690,159|-5.99%|25|2023-03-30|15/12/2022|||||2022-10-28|15/09/2022|0.69||11110000000|
2023-02-04 11:37:23|10114|103326|TW 2455|16.25B|16250000000|87.90|4,045,131|-30.79%|27|2023-04-27|15/03/2023||0.535||534020000|2023-03-16|15/12/2022||0.392||492740000
2023-02-04 11:37:26|10115|18145|NS GILE|160.65B|160650000000|4,932.00|3,702|-4.24%|27|2023-04-28|15/03/2023||||6160000000|2023-02-01|15/12/2022|22.8||6190000000|
2023-02-04 11:37:28|10116|980659|BE NYVAt||||||0||
2023-02-04 11:37:31|10117|1141819|NYSE IFS|2.75B|2750000000|23.18|90,148|-24.72%|27|2023-05-10|15/03/2023||3.48|||2023-02-13|15/12/2022||3.85||1520000000
2023-02-04 11:37:34|10118|1155940|NS ONEW|172.66B|172660000000|1,899.25|126,866|15.89%|20|2023-05-31|15/03/2023||||4480000000|2023-02-06|15/12/2022|18.86||5180000000|4130000000
2023-02-04 11:37:38|10119|103796|TW 9939|26.02B|26020000000|90.40|1,062,650|26.97%|26|2023-05-31|15/03/2023||2.06||6210000000|2023-03-30|15/12/2022||0.95||5530000000
2023-02-04 11:37:41|10120|946386|HK 0182|6.54B|6540000000|0.770|16,221,448|2.67%|6|2020-08-10|15/06/2020|||||2018-04-24|15/12/2017|-0.01||441900000|
2023-02-04 11:37:46|10121|19620|IS YKBNK|75.77B|75770000000|9.020|352,200,331|126.25%|39|2023-04-28|15/03/2023||0.9||19200000000|2023-02-02|15/12/2022|1.42|1.42|37600000000|30260000000
2023-02-04 11:37:49|10122|985922|NS QUEC|54.11B|54110000000|368.00|307,632|-50.44%|27|2023-05-31|15/03/2023||8.39||42320000000|2023-02-10|15/12/2022||7.01||42010000000
2023-02-04 11:37:55|10123|103216|TW 2204|32.89B|32890000000|59.40|3,126,993|-2.78%|35|2023-05-11|15/03/2023||1.9||7120000000|2023-03-31|15/12/2022||1.53||6660000000
2023-02-04 11:37:59|10124|18636|BVMF CESP6|8.3B|8300000000|25.25|2,482,386|7.91%|35|2022-05-03|15/03/2022||0.3416||533480000|2022-03-28|15/12/2021|-0.0698|-0.0698|580340000|580340000
2023-02-04 11:38:02|10125|100254|NS INBF|52.96B|52960000000|117.90|13,099,776|-46.29%|27|2023-04-25|15/03/2023||6.85|||2023-02-08|15/12/2022||7.45||
2023-02-04 11:38:05|10126|102467|BK CHG|43.12B|43120000000|3.920|45,364,789|18.79%|26|2023-02-23|15/12/2022||0.04||1940000000|2022-11-11|15/09/2022|0.02|0.0212|2030000000|2040000000
2023-02-04 11:38:07|10127|100145|HK 3899|18.07B|18070000000|8.90|3,176,817|-6.32%|11|2023-03-23|15/12/2022|||||2022-03-21|15/12/2021||||4613000000
2023-02-04 11:38:14|10128|1142212|NS AFFL|136.36B|136360000000|1,074.30|252,705|-16.76%|18|2023-05-31|15/03/2023||5.1||3860000000|2023-02-06|15/12/2022||5.1||3860000000
2023-02-04 11:38:18|10129|19339|IS CCOLA|47.72B|47720000000|189.00|730,082|74.15%|39|2023-05-04|15/03/2023||5.6||15930000000|2023-02-27|15/12/2022||0.921||12310000000
2023-02-04 11:38:21|10130|50199|JO SPGJ|10.93B|10930000000|3,200|196,149|-8.86%|14|2022-08-29|15/06/2022|1.86||24600000000||2022-02-22|15/12/2021|1.88||21640000000|
2023-02-04 11:38:25|10131|963738|NS TLSV|39.73B|39730000000|2,329.45|43,439|-49.66%|27|2023-05-31|15/03/2023||23||20260000000|2023-02-06|15/12/2022|16.94|18.1|20080000000|20300000000
2023-02-04 11:38:28|10132|18781|BVMF SLCE3|10.58B|10580000000|51.12|1,269,167|13.82%|38|2023-03-08|15/12/2022||-0.195||2350000000|2022-11-04|15/09/2022|-0.31||1370000000|1530000000
2023-02-04 11:38:32|10133|943514|HK 2186|15.55B|15550000000|4.39|26,079,865|29.5%|14|2023-03-29|15/12/2022|||||2022-11-09|15/09/2022||||
2023-02-04 11:38:35|10134|18129|NS FINX||||||32|2023-05-26|15/03/2023||4.1||10890000000|2023-02-04|15/12/2022||1.2||9480000000
2023-02-04 11:38:39|10135|103619|TW 4919|61.71B|61710000000|147.00|9,521,236|2.8%|27|2023-05-31|15/03/2023||1.62||9360000000|2023-02-06|15/12/2022||1.65||9410000000
2023-02-04 11:38:42|10136|103703|TW 6213|30.02B|30020000000|82.70|3,218,397|-33.84%|27|2023-05-02|15/03/2023||0.855||6630000000|2023-03-27|15/12/2022||0.8275||6680000000
2023-02-04 11:38:46|10137|39919|NS TTKL|104.1B|104100000000|753.95|122,789|-19.27%|28|2023-01-31|15/12/2022|4.2||6950000000|8140000000|2022-11-04|15/09/2022|6.2|6.2|8080000000|8170000000
2023-02-04 11:38:49|10138|18067|NS CHMB|122.28B|122280000000|293.00|1,970,414|-28.03%|27|2023-02-07|15/12/2022||6.2||74500000000|2022-11-01|15/09/2022|6.6|6.6|85870000000|78130000000
2023-02-04 11:38:52|10139|18049|NS BLUS|130.4B|130400000000|1,358.25|77,901|35.82%|28|2023-05-04|15/03/2023||12||21730000000|2023-01-31|15/12/2022|6.1|6.1|17880000000|17880000000
2023-02-04 11:38:56|10140|12534|DFM ARMX|5.27B|5270000000|3.630|918,088|-10.37%|33|2023-02-08|15/12/2022||0.07||1640000000|2022-11-09|15/09/2022|0.03|0.03|1430000000|1446000000
2023-02-04 11:39:00|10141|1130904|NS KPIE|187.77B|187770000000|778.35|1,445,275|25.18%|20|2023-05-31|15/03/2023||3.67||9540000000|2023-02-06|15/12/2022|3.68|3.48|9170000000|8990000000
2023-02-04 11:39:03|10142|103494|TW 3036|58.22B|58220000000|65.90|1,575,337|-22.47%|27|2023-05-09|15/03/2023||1.34||131150000000|2023-02-23|15/12/2022||1.28||151580000000
2023-02-04 11:39:08|10143|18065|NS CNTY|76.12B|76120000000|681.45|107,106|-21.54%|30|2023-05-04|15/03/2023|||||2023-01-31|15/12/2022|2.9||11500000000|9241000000
2023-02-04 11:39:11|10144|1054591|OTC TTWSF|1.14B|1140000000|0.365|12,000|0%|0||
2023-02-04 11:39:14|10145|18082|NS CRSL|228.63B|228630000000|3,126.95|34,278|9.28%|30|2023-04-19|15/03/2023||||6690000000|2023-02-14|15/12/2022||||5710000000
2023-02-04 11:39:19|10146|37978|WA TPE|3.86B|3860000000|2.198|5,139,625|-11.51%|38|2023-03-15|15/12/2022||||7990000000|2022-11-23|15/09/2022|-0.13||8690000000|8690000000
2023-02-04 11:39:22|10147|50137|JO CMLJ|13.12B|13120000000|3,745|711,425|-26.88%|18|2023-05-22|15/03/2023|||||2022-11-21|15/09/2022|3.66||3740000000|
2023-02-04 11:39:26|10148|8808|BU MTEL|361.98B|361980000000|376.0|390,149|-10.9%|38|2023-02-22|15/12/2022||18.32||196470000000|2022-11-08|15/09/2022|17.72|15.57|190910000000|190820000000
2023-02-04 11:39:29|10149|102315|PS SECB|73.02B|73020000000|96.70|622,591|-13.2%|32|2023-05-03|15/03/2023||3.25||10670000000|2023-03-14|15/12/2022||2.56||10110000000
2023-02-04 11:39:31|10150|50103|JO PSGJ|4.8B|4800000000|2,295|1,413,847|-15.36%|18|2022-10-12|15/08/2022|||||2022-04-18|15/02/2022|34.3||7450000000|
2023-02-04 11:39:35|10151|1012358|TWO 4128|33.73B|33730000000|65.70|8,545|18.39%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.83||386700000|
2023-02-04 11:39:38|10152|1174912|KQ 383310|718.33B|718330000000|53,100|77,342|5.57%|6|2022-11-09|15/09/2022|665||60600000000||2022-08-11|15/06/2022|460||46960000000|
2023-02-04 11:39:41|10153|1061909|NS AMBE|63.97B|63970000000|1,899.40|74,959|-51.15%|24|2023-05-31|15/03/2023||25.97||23370000000|2023-02-06|15/12/2022||5.66||12280000000
2023-02-04 11:39:44|10154|50207|JO KAPJ|10.28B|10280000000|417|2,184,999|-13.12%|15|2022-08-24|15/06/2022|0.32||14330000000||2022-02-23|15/12/2021|0.37||13650000000|
2023-02-04 11:39:50|10155|103206|TW 2103|23.57B|23570000000|28.55|925,993|-23.05%|26|2023-03-01|15/12/2022||0.45||8360000000|2022-11-08|15/09/2022|0.48|0.48|8740000000|8740000000
2023-02-04 11:39:55|10156|27076|BMV BOLSAA|23.62B|23620000000|41.000|1,190,770|11.5%|37|2023-04-18|15/03/2023||0.7191||1020000000|2023-02-21|15/12/2022||0.6841||1010000000
2023-02-04 11:39:58|10157|979560|KQ 064550|696.88B|696880000000|32,000|237,113|-19.8%|24|2023-03-01|15/12/2022||||54500000000|2022-11-16|15/09/2022|335.13||53000000000|53000000000
2023-02-04 11:40:03|10158|1166416|BO COMU|112.95B|112950000000|2,266.35|11,834|-21.73%|17|2023-05-31|15/03/2023||||2580000000|2023-03-01|15/12/2022||||2510000000
2023-02-04 11:40:06|10159|1129147|BVMF VAMO3|13.88B|13880000000|14.38|4,193,097|17.29%|15|2023-04-27|15/03/2023||0.2||1580000000|2023-02-14|15/12/2022||0.1534||1320000000
2023-02-04 11:40:09|10160|103215|TW 2201|78.9B|78900000000|79.50|34,711,440|94.85%|36|2023-05-12|15/03/2023||1.4||19990000000|2023-03-29|15/12/2022||1.59||20120000000
2023-02-04 11:40:12|10161|103165|TW 1808|32.11B|32110000000|71.20|302,074|30.88%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.23||52720000|
2023-02-04 11:40:15|10162|103209|TW 2106|28.33B|28330000000|31.15|458,792|4.01%|27|2023-05-31|15/03/2023||0.15||8710000000|2023-03-01|15/12/2022||0.11||9180000000
2023-02-04 11:40:23|10163|18162|NS GUJL|295.5B|295500000000|2,683.60|195,076|-14.65%|24|2023-02-06|15/12/2022||18.20||13990000000|2022-11-10|15/09/2022|32.9|32.77|14610000000|14610000000
2023-02-04 11:40:28|10164|950467|KL PMAS|3.54B|3540000000|5.07|1,325,166|24.57%|24|2023-02-27|15/12/2022|||||2022-11-03|15/09/2022|0.028|0.0267|155600000|155600000
2023-02-04 11:40:32|10165|103207|TW 2104|19.88B|19880000000|20.50|1,767,720|-16.84%|26|2023-05-09|15/03/2023||0.2||5140000000|2023-03-17|15/12/2022||0.5||6950000000
2023-02-04 11:40:38|10166|37737|WA BDXP|7.31B|7310000000|286.00|12,348|21.7%|39|2023-04-28|15/03/2023||||1530000000|2023-02-22|15/12/2022||||2270000000
2023-02-04 11:40:40|10167|943638|NS INEE|58.99B|58990000000|437.10|578,239|-41.69%|24|2023-01-25|15/12/2022||6.30||4768000000|2022-10-28|15/09/2022|3.29|5.10|5280000000|4316000000
2023-02-04 11:40:47|10168|949951|JO EQUJ||||||15|2023-05-02|15/02/2023|||||2022-10-03|15/08/2022|1.42||1050000000|
2023-02-04 11:40:50|10169|1096132|NASDAQ NIU|400.77M|400770000|5.21|1,171,558|-60.62%|19|2023-03-20|15/12/2022||1.01||1380000000|2022-11-21|15/09/2022|0.02|1.43|1150000000|1860000000
2023-02-04 11:40:55|10170|947206|NS VNTI|191.76B|191760000000|1,866.00|49,713|-3%|27|2023-05-15|15/03/2023||||5030000000|2023-02-06|15/12/2022||11.55||5430000000
2023-02-04 11:40:59|10171|947307|NS VMAR|53.96B|53960000000|2,720.00|40,075|-26.66%|27|2023-05-26|15/03/2023||10||5820000000|2023-02-06|15/12/2022||31.44||8320000000
2023-02-04 11:41:02|10172|103204|TW 2101|28.31B|28310000000|33.95|570,966|-25.38%|24|2023-02-23|15/12/2022||-0.27||2130000000|2022-11-30|15/09/2022|-0.09|-0.28|1830000000|2310000000
2023-02-04 11:41:14|10173|13226|QE VFQS|109.33B|109330000000|1.710|1,607,222|-3.66%|27|2023-05-02|15/03/2023|||||2023-02-27|15/12/2022|0.04|0.0323|889700000|823260000
2023-02-04 11:41:17|10174|19585|IS TOASO|76.9B|76900000000|155.00|8,931,618|106.24%|39|2023-04-27|15/03/2023||2.95||13290000000|2023-02-06|15/12/2022|6.99|4|22730000000|22380000000
2023-02-04 11:41:24|10175|979066|KQ 007390|814.28B|814280000000|14,260|527,296|-23.95%|23|2022-11-14|15/09/2022|-155||5520000000||2022-08-16|15/06/2022|-86||5020000000|
2023-02-04 11:41:28|10176|103484|TW 3026|14.93B|14930000000|94.50|165,951|-18.18%|26|2023-05-04|15/03/2023||1.57||3336000000|2023-03-15|15/12/2022||1.76||3456000000
2023-02-04 11:41:31|10177|1030994|BVMF MEGA3|5.46B|5460000000|8.74|1,609,053|-22.72%|25|2023-05-03|15/03/2023||0.00||302580000|2023-02-23|15/12/2022||0.0794||609000000
2023-02-04 11:41:37|10178|1081587|NS ONTE|59.77B|59770000000|281.55|198,297|-16.01%|24|2023-05-31|15/03/2023||4.1||9170000000|2023-02-06|15/12/2022|1.53|1.33|7390000000|7170000000
2023-02-04 11:41:40|10179|943460|HK 0777|10.28B|10280000000|19.00|608,163|-3.26%|18|2023-03-23|15/12/2022||0.80||4086000000|2022-12-07|15/09/2022||||
2023-02-04 11:41:43|10180|953680|KL SUNW|5.55B|5550000000|1.610|1,239,681|13.38%|26|2023-01-30|15/12/2022|0.024||186700000|186700000|2022-11-03|15/09/2022|0.0252|0.0258|166200000|166200000
2023-02-04 11:41:46|10181|103435|TW 2855|24.31B|24310000000|16.70|654,682|-24.77%|25|2023-05-05|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 11:41:50|10182|19574|IS TAVHL|28.99B|28990000000|80.05|8,084,299|127.29%|38|2023-04-27|15/03/2023|||||2023-02-14|15/12/2022||||253390000
2023-02-04 11:41:53|10183|100056|HK 0819|13.51B|13510000000|12.08|4,659,891|50.62%|19|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 11:41:57|10184|103288|TW 2401|14.53B|14530000000|24.70|1,632,254|-26.81%|25|2023-03-15|15/12/2022||0.37||1880000000|2022-11-10|15/09/2022|0.03|0.40|1440000000|1989000000
2023-02-04 11:41:59|10185|990763|HK 1478|6.57B|6570000000|5.57|2,299,486|-33.77%|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
2023-02-04 11:42:02|10186|20982|NYSE BMA|2.6B|2600000000|20.59|262,035|47.81%|35|2023-05-11|15/03/2023||1.29|||2023-02-22|15/12/2022||0.6344||300680000
2023-02-04 11:42:05|10187|40970|BMV Q|41.62B|41620000000|107.28|1,170,188|-4.42%|25|2023-04-25|15/03/2023||2.06|||2023-01-26|15/12/2022|1.51|1.36|41470000000|10847000000
2023-02-04 11:42:09|10188|100005|HK 0081|13.21B|13210000000|3.72|3,082,266|-19.65%|31|2023-03-23|15/12/2022||0.73||35447000000|2022-10-17|15/09/2022||||62904000000
2023-02-04 11:42:13|10189|18602|BVMF ARZZ3||||||34|2023-05-04|15/03/2023||0.8418||1020000000|2023-03-09|15/12/2022||1.45||1340000000
2023-02-04 11:42:16|10190|18131|NS FISO|79.53B|79530000000|116.25|2,207,134|-28.7%|28|2023-02-02|15/12/2022|2.3|1.85|15050000000|15050000000|2022-11-02|15/09/2022|1.83|1.84|14880000000|14860000000
2023-02-04 11:42:18|10191|41679|KL IGRE|6.35B|6350000000|1.770|670,990|14.19%|27|2023-04-24|15/03/2023|||||2023-01-19|15/12/2022|0.04|0.0343|148700000|148700000
2023-02-04 11:42:22|10192|102100|CN CCB|3.75T|3750000000000|3,200.0|229,478|-49.53%|36|2023-05-08|15/03/2023||40.43||2787600000000|2023-02-22|15/12/2022||92.46||3121050000000
2023-02-04 11:42:26|10193|50088|JO AFEJ|9.67B|9670000000|9,222|193,853|-22.4%|29|2023-02-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 11:42:29|10194|18257|NS KECL||||||29|2023-05-17|15/03/2023||7||50210000000|2023-01-31|15/12/2022|0.7|0.6982|43750000000|43750000000
2023-02-04 11:42:33|10195|103784|TW 9925|15.35B|15350000000|39.95|117,474|1.65%|24|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|0.55||1920000000|
2023-02-04 11:42:39|10196|103571|TW 3596|23.25B|23250000000|105.50|1,393,047|-14.23%|27|2023-05-31|15/03/2023||2.09||11990000000|2023-03-10|15/12/2022||2.59||13490000000
2023-02-04 11:42:42|10197|11193|KSE ALQK|280.24M|280240000|261|790,363|-32.21%|24|2022-08-14|15/06/2022|0.01||68730000||2022-05-23|15/03/2022|0.02||68360000|
2023-02-04 11:42:45|10198|103143|TW 1723|25.3B|25300000000|109.00|216,412|-4.39%|35|2023-05-31|15/03/2023||1.39||2330000000|2023-03-02|15/12/2022||1.41||2480000000
2023-02-04 11:42:50|10199|27105|BMV LABB|19B|19000000000|19.010|3,700,907|-7.9%|39|2023-04-26|15/03/2023||0.442||4330000000|2023-02-22|15/12/2022||0.4358||4430000000
2023-02-04 11:42:53|10200|103488|TW 3030|14.86B|14860000000|62.90|426,121|7.71%|25|2023-05-03|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 11:42:56|10201|1167046|HK 3913|3.69B|3690000000|1.78|27,744,235|-47.95%|0||
2023-02-04 11:43:00|10202|41621|KL ALLI|5.42B|5420000000|3.500|1,447,112|6.71%|37|2023-02-22|15/12/2022|||||2022-11-25|15/09/2022|0.102|0.102|480600000|480730000
2023-02-04 11:43:04|10203|11110|KSE KIBK||||||32|2023-03-01|15/12/2022||||16000000|2022-11-30|15/09/2022|||15700000|16000000
2023-02-04 11:43:07|10204|102311|PS RLC|78.97B|78970000000|15.740|6,314,251|-17.59%|27|2023-05-10|15/03/2023||0.48||9165000000|2023-04-12|15/12/2022||0.4187||15487000000
2023-02-04 11:43:11|10205|18430|NS THMX|215.97B|215970000000|1,919.65|42,854|-5.72%|39|2023-05-19|15/03/2023||15.59||22340000000|2023-02-07|15/12/2022||11.85||20960000000
2023-02-04 11:43:15|10206|13225|QE UDCD|4.25B|4250000000|1.200|1,285,374|-31.03%|34|2023-04-19|15/03/2023|||||2023-02-07|15/12/2022||||
2023-02-04 11:43:22|10207|103427|TW 2838|58.4B|58400000000|16.25|1,066,709|24.13%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.34||8130000000|
2023-02-04 11:43:25|10208|103805|TW 9958|24.52B|24520000000|105.50|4,102,319|-0.47%|25|2023-05-31|15/03/2023||1.28||3080000000|2023-03-01|15/12/2022||1.27||2940000000
2023-02-04 11:43:28|10209|993249|HK 1458|9.97B|9970000000|4.33|24,757,973|-20.55%|6|2023-03-30|15/12/2022||0.02||1635000000|2018-04-26|15/12/2017|0.15|0.15|1630000000|1715000000
2023-02-04 11:43:35|10210|103390|TW 2606|43.01B|43010000000|50.90|9,262,070|-4.14%|26|2023-05-05|15/03/2023||1.43||4180000000|2023-03-07|15/12/2022||1.32||3760000000
2023-02-04 11:43:38|10211|103765|TW 8926|20.71B|20710000000|35.15|1,267,014|-5.13%|24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022|0.32||744500000|
2023-02-04 11:43:41|10212|1054797|NYSE FINV|1.55B|1550000000|5.660|967,267|44.02%|24|2023-03-23|15/12/2022|||||2022-11-14|15/09/2022|0.3||417700000|
2023-02-04 11:43:44|10213|50034|HK 0460|10.26B|10260000000|1.110|39,020,238|-23.45%|18|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 11:43:50|10214|50506|BVMF ALUP11|8.15B|8150000000|27.76|858,498|14.54%|27|2023-05-10|15/03/2023||0.5452||820960000|2023-03-02|15/12/2022||0.5675||695130000
2023-02-04 11:43:53|10215|18719|BVMF LIGT3|1.18B|1180000000|3.16|5,146,483|-70.81%|39|2023-05-11|15/03/2023||0.48||3630000000|2023-03-16|15/12/2022||0.8471||3270000000
2023-02-04 11:43:57|10216|103229|TW 2312|20.14B|20140000000|13.75|6,989,006|-6.78%|24|2023-03-28|15/12/2022|||||2022-11-11|15/09/2022|0.3||51080000000|
2023-02-04 11:44:08|10217|1155841|HK 9966|12.07B|12070000000|16.14|6,844,520|61.72%|0||
2023-02-04 11:44:11|10218|103718|TW 6278|27.28B|27280000000|93.30|1,433,444|-28.23%|27|2023-04-28|15/03/2023||2.94||15540000000|2023-03-17|15/12/2022||3.92||17260000000
2023-02-04 11:44:17|10219|1006205|BK TPIPPn|30.41B|30410000000|3.52|2,429,422|-15.38%|0||
2023-02-04 11:44:21|10220|41633|KL MAGM|1.88B|1880000000|1.310|2,415,508|-31.77%|29|2023-02-23|15/12/2022||1.20||501000000|2022-11-24|15/09/2022|0.014||509000000|509000000
2023-02-04 11:44:25|10221|18066|NS CESC|96.1B|96100000000|72.70|1,889,279|-13.86%|43|2023-02-09|15/12/2022||||31990000000|2022-11-14|15/09/2022|2.3|2.2|40920000000|41270000000
2023-02-04 11:44:28|10222|1159071|NS SUVH||||||17|2023-02-07|15/12/2022||||3600000000|2022-11-07|15/09/2022|2.95|4.2|2780000000|2840000000
2023-02-04 11:44:31|10223|43708|KS 005070|1.72T|1720000000000|63,100|322,103|58.15%|25|2023-05-12|15/03/2023||||149210000000|2023-02-27|15/12/2022||||139190000000
2023-02-04 11:44:34|10224|1012983|TWO 8415|39.51B|39510000000|38.55|690|-1.42%|26|2023-03-01|15/12/2022||1.23||6300000000|2022-11-11|15/09/2022|1.63|1.34|6880000000|6540000000
2023-02-04 11:44:37|10225|102605|BK MEGA|44.68B|44680000000|51.25|2,669,559|12.64%|26|2023-02-23|15/12/2022||0.6||3600000000|2022-11-14|15/09/2022|0.76|0.685|4050000000|3970000000
2023-02-04 11:44:45|10226|1171579|KSE AZNOULA|199.1M|199100000|180.00|523,175|-19.28%|10|2022-11-03|15/09/2022|||12730000||2022-08-15|15/06/2022|||12940000|
2023-02-04 11:44:48|10227|100082|HK 1083|12.96B|12960000000|4.00|3,849,044|-30.19%|29|2023-03-16|15/12/2022||0.60||15492000000|2022-11-14|15/09/2022||0.54||19222000000
2023-02-04 11:44:51|10228|101592|JK SMRA|10.57T|10570000000000|640|26,531,454|-11.11%|37|2023-04-27|15/03/2023||7.07|||2023-03-30|15/12/2022||6.23||
2023-02-04 11:44:53|10229|1141292|KL GREA|6.44B|6440000000|5.110|2,024,249|-2.29%|17|2023-04-21|15/03/2023||0.0372||150920000|2023-02-16|15/12/2022||0.026||131930000
2023-02-04 11:44:56|10230|946387|HK 0327|8.26B|8260000000|7.68|1,264,399|36.65%|28|2023-03-08|15/12/2022||0.63||4488000000|2022-11-30|15/09/2022||||
2023-02-04 11:45:00|10231|101638|JK EXCL|23.9T|23900000000000|2,240|15,686,317|-31.5%|37|2023-05-15|15/03/2023||42.33|||2023-02-13|15/12/2022||41.36||7444140000000
2023-02-04 11:45:03|10232|102270|PS MEG|70.49B|70490000000|2.260|31,075,508|-29.15%|32|2023-05-15|15/03/2023||0.1061||7620000000|2023-03-01|15/12/2022||0.1103||8720000000
2023-02-04 11:45:08|10233|1175317|KSE BOURSA|405.57M|405570000|2,036.00|100,405|-4.14%|11|2023-03-01|15/12/2022||||10000000|2022-11-30|15/09/2022|0.02||8500000|8500000
2023-02-04 11:45:10|10234|101583|JK FREN|21.74T|21740000000000|69|219,767,249|-12.66%|24|2023-03-30|15/12/2022|||||2022-11-16|15/09/2022|5.1||2833600000000|
2023-02-04 11:45:14|10235|100146|HK 3983|9.63B|9630000000|2.090|2,407,377|-1.42%|9|2023-03-29|15/12/2022|||||2018-04-26|15/12/2017|-0.05||4660000000|5655000000
2023-02-04 11:45:17|10236|1012389|TWO 4174|17.5B|17500000000|76.30|559|-35.53%|26|2023-05-05|15/03/2023|||||2023-03-29|15/12/2022||-2.05||3000000
2023-02-04 11:45:21|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
2023-02-04 11:45:25|10238|103791|TW 9933|34.1B|34100000000|43.25|3,365,557|12.78%|27|2023-05-03|15/03/2023||0.85||22880000000|2023-03-22|15/12/2022||0.65||23740000000
2023-02-04 11:45:28|10239|41404|SN ANDINAB|1.97T|1970000000000|2,085.00|1,317,809.92|24.85%|39|2023-04-26|15/03/2023||56||671030000000|2023-02-28|15/12/2022|37.31|59.41|724200000000|782650000000
2023-02-04 11:45:31|10240|103699|TW 6202|17.48B|17480000000|77.30|1,784,197|-23.08%|27|2023-05-03|15/03/2023||0.78||1230000000|2023-02-06|15/12/2022||0.9217||1340000000
2023-02-04 11:45:34|10241|1056483|HK 1789|10.01B|10010000000|9.00|3,629,667|64.84%|4|2018-04-26|15/12/2017|0.07||210200000||2017-12-07|15/06/2017|0.07||162500000|
2023-02-04 11:45:37|10242|993295|JO DCPJ|25.77B|25770000000|3,004|663,863|-18.9%|14|2023-05-22|15/02/2023||65.00|||2022-11-01|15/08/2022|0.7|45.00|16330000000|14895000000
2023-02-04 11:45:40|10243|102405|BK AMATA|23.46B|23460000000|20.40|7,360,902|-5.99%|28|2023-05-17|15/03/2023||0.3666||1760000000|2023-03-02|15/12/2022||0.5786||1800000000
2023-02-04 11:45:44|10244|50180|JO LBHJ|27.45B|27450000000|10,422|442,054|4.01%|17|2022-03-11|15/12/2021|||||2021-08-04|15/06/2021|0.85||22610000000|
2023-02-04 11:45:47|10245|18394|NS SOFT|86.17B|86170000000|617.70|159,641|-3.28%|27|2023-01-24|15/12/2022|8.48|9.7|22610000000|22610000000|2022-10-18|15/09/2022|8.1|7.2|14960000000|14960000000
2023-02-04 11:45:50|10246|102165|PS BLOOM|101.39B|101390000000|9.470|7,486,262|55.25%|27|2023-03-23|15/12/2022||0.1868||16070000000|2022-11-04|15/09/2022|0.14|0.14|9500000000|9500000000
2023-02-04 11:45:53|10247|103365|TW 2511|18.34B|18340000000|11.30|651,998|-12.4%|25|2023-05-05|15/03/2023||0.23||1970000000|2023-03-24|15/12/2022||0.07||2020000000
2023-02-04 11:45:57|10248|50156|JO JSEJ|10.03B|10030000000|11,735|87,017|0.07%|19|2023-02-27|15/12/2022|||||2022-08-03|15/06/2022|5.4||1360000000|
2023-02-04 11:46:04|10249|50143|JO RLOJ|9.62B|9620000000|6,020|261,114|21.52%|18|2023-05-26|15/03/2023|||||2022-11-25|15/09/2022|3.23||6020000000|
2023-02-04 11:46:08|10250|41427|SN CONCHATORO||||||38|2023-03-30|15/12/2022||25.4||247980000000|2022-11-09|15/09/2022|34.45|34.45|226660000000|226660000000
2023-02-04 11:46:11|10251|18743|BVMF ODPV3|6.29B|6290000000|11.35|2,257,592|4.78%|39|2023-04-26|15/03/2023||0.1986||494300000|2023-03-01|15/12/2022||0.1929||487970000
2023-02-04 11:46:16|10252|18461|NS VIPI|97.28B|97280000000|685.00|187,163|5.7%|27|2023-05-17|15/03/2023||1.7||4290000000|2023-01-25|15/12/2022|3.1|3.1|5260000000|5260000000
2023-02-04 11:46:19|10253|1162311|KL AXSR|3.27B|3270000000|1.92|728,159|2.67%|27|2023-04-19|15/03/2023|||||2023-01-19|15/12/2022|0.0227|0.0282|71300000|71140000
2023-02-04 11:46:22|10254|15728|NASDAQ FANH|384.6M|384600000|7.60|34,254|14.98%|38|2023-03-13|15/12/2022||4.9||602970000|2022-11-21|15/09/2022|0.66|0.7593|624750000|
2023-02-04 11:46:25|10255|102105|CN CFV|5.78T|5780000000000|15,080.0|53,067|-48.88%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1137.82||2798400000000|
2023-02-04 11:46:31|10256|18021|NS BJEL|133.1B|133100000000|1,154.15|62,569|-5.21%|34|2023-05-24|15/03/2023||8.92||14330000000|2023-02-02|15/12/2022|5.5|6.13|14830000000|13370000000
2023-02-04 11:46:34|10257|1050113|NYSE DESP|478.9M|478900000|7.25|402,502|-38.03%|25|2023-05-11|15/03/2023||-0.05||154700000|2023-03-09|15/12/2022||-0.08||147300000
2023-02-04 11:46:37|10258|980029|KQ 194480|653.79B|653790000000|59,900|115,764|-12.94%|27|2023-05-16|15/03/2023||2282||50150000000|2023-03-01|15/12/2022||1343||50450000000
2023-02-04 11:46:40|10259|1012083|TWO 1785|22.45B|22450000000|38.95|2,144|-19.83%|25|2023-05-31|15/03/2023||0.39||5820000000|2023-03-01|15/12/2022||0.36||7080000000
2023-02-04 11:46:43|10260|103473|TW 3014|13.37B|13370000000|83.00|832,876|-16.83%|25|2023-05-02|15/03/2023||0.98||968000000|2023-02-24|15/12/2022||0.88||1010000000
2023-02-04 11:46:47|10261|20389|NYSE ARCO|1.78B|1780000000|8.400|880,694|24.63%|39|2023-05-17|15/03/2023||0.1395||828490000|2023-03-15|15/12/2022||0.1873||963330000
2023-02-04 11:46:51|10262|39876|NS JKLC|87.41B|87410000000|745.75|688,841|33.52%|44|2023-05-17|15/03/2023||||17980000000|2023-02-10|15/12/2022||7.18||15100000000
2023-02-04 11:46:54|10263|103768|TW 9802|26.04B|26040000000|137.00|2,319,777|28.64%|27|2023-04-19|15/03/2023||4.19||5850000000|2023-02-06|15/12/2022||4.16||6320000000
2023-02-04 11:46:58|10264|18809|BVMF UNIP6|8.28B|8280000000|81.86|214,589|3.81%|24|2023-03-16|15/12/2022|||||2022-11-10|15/09/2022|1.8||1940000000|
2023-02-04 11:47:03|10265|18243|NS JMSH|62.01B|62010000000|64.95|1,952,422|-11.57%|26|2023-05-03|15/03/2023|||||2023-02-10|15/12/2022||||9650000000
2023-02-04 11:47:06|10266|103261|TW 2362|18.38B|18380000000|31.40|157,585|1.95%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.1||5760000000|
2023-02-04 11:47:09|10267|41415|SN CAP|1.03T|1030000000000|6,880.00|223,496.05|-26.81%|38|2023-05-12|15/03/2023||0.62|||2023-02-06|15/12/2022||0.3033||808500000
2023-02-04 11:47:12|10268|986203|BK SPRC|48.56B|48560000000|11.20|22,195,906|16.06%|27|2023-05-10|15/03/2023||-4.34|||2023-02-15|15/12/2022||2.72||78579000000
2023-02-04 11:47:16|10269|50142|JO VKEJ|13.32B|13320000000|1,354|1,047,481|12.18%|15|2023-05-29|15/03/2023|||||2022-11-29|15/09/2022|1.09||1840000000|
2023-02-04 11:47:19|10270|41431|SN ITAUCORP|1.75T|1750000000000|1.80|556,232,574.5|2.16%|35|2023-04-28|15/03/2023||0.0809|||2023-02-28|15/12/2022||0.085||361070000000
2023-02-04 11:47:30|10271|980010|KQ 182400|501.78B|501780000000|13,360|339,662|-26.59%|24|2023-03-20|15/12/2022|||||2022-12-09|15/09/2022|-346.75||2730000000|
2023-02-04 11:47:34|10272|18402|NS STTE|69.78B|69780000000|175.40|1,179,964|-18.13%|30|2023-04-26|15/03/2023|||||2023-01-27|15/12/2022|1.9||18820000000|17590000000
2023-02-04 11:47:37|10273|103413|TW 2723|26.91B|26910000000|149.50|2,038,059|43.06%|31|2023-05-31|15/03/2023||1.11||5100000000|2023-03-07|15/12/2022||1.07||5150000000
2023-02-04 11:47:40|10274|50019|HK 3377|8.65B|8650000000|1.15|19,228,051|-39.79%|19|2023-03-21|15/12/2022||0.21||42163000000|2022-08-19|15/06/2022||0.14||28109000000
2023-02-04 11:47:44|10275|6379|NASDAQ SOHU|532.69M|532690000|15.79|75,151|-9.46%|39|2023-05-01|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 11:47:47|10276|50092|JO HYPJ|12.3B|12300000000|3,450|627,938|-8.05%|16|2023-03-15|15/12/2022|||||2022-09-13|15/06/2022|1.39||1780000000|
2023-02-04 11:47:50|10277|994066|BK PSHn|26.91B|26910000000|13.40|869,627|-10.07%|0||
2023-02-04 11:47:55|10278|980111|KQ 222080|604.24B|604240000000|10,250|429,577|-32.57%|24|2023-03-01|15/12/2022||||64400000000|2022-11-16|15/09/2022|6.3||23370000000|44100000000
2023-02-04 11:47:59|10279|42658|AT LMDr|1.1B|1100000000|6.30|129,940|-12.32%|28|2023-03-30|15/12/2022|||||2022-11-24|15/09/2022|-0.19||29970000|
2023-02-04 11:48:02|10280|18289|NS MOFS|103.96B|103960000000|695.80|133,493|-24.26%|27|2023-04-27|15/03/2023|||||2023-01-24|15/12/2022|15.33||10360000000|
2023-02-04 11:48:05|10281|50071|HK 3339|6.55B|6550000000|1.530|4,057,146|-32.6%|23|2023-03-28|15/12/2022||0.11||5673000000|2022-11-30|15/09/2022||||
2023-02-04 11:48:09|10282|50035|HK 0506|8.14B|8140000000|2.92|1,649,460|-9.32%|25|2023-03-28|15/12/2022|||||2022-10-21|15/09/2022||||
2023-02-04 11:48:12|10283|1169503|KS 248070|1.03T|1030000000000|22,600|132,425|0.22%|12|2023-05-31|15/03/2023||||437000000000|2023-03-01|15/12/2022||||409700000000
2023-02-04 11:48:14|10284|1166568|NS UTIA|99.71B|99710000000|700.50|370,156|-21.29%|16|2023-02-06|15/12/2022|4.72||2920000000|2950000000|2022-10-28|15/09/2022|15.79||2910000000|3170000000
2023-02-04 11:48:17|10285|969099|HK 6878|1.8B|1800000000|0.249|694,522,743|-88.98%|15|2023-05-02|15/03/2023|||||2023-03-29|15/12/2022||0.06||1017000000
2023-02-04 11:48:20|10286|18029|NS BACH|74.52B|74520000000|364.60|2,363,200|-18.11%|43|2023-02-11|15/12/2022||||10100000000|2022-11-09|15/09/2022|-1.5|-1.48|11130000000|11130000000
2023-02-04 11:48:23|10287|100078|HK 1052|8.13B|8130000000|4.84|3,380,828|2.54%|6|2018-03-26|15/12/2017|0.34||1500000000||2017-09-07|15/06/2017|0.23||1200000000|
2023-02-04 11:48:27|10288|103284|TW 2393|16.83B|16830000000|37.95|969,833|-29.2%|36|2023-05-11|15/03/2023||0.382||4230000000|2023-03-22|15/12/2022||0.456||4510000000
2023-02-04 11:48:30|10289|947234|NS GRAN||||||27|2023-05-11|15/03/2023||||11310000000|2023-01-24|15/12/2022|5.1|5.07|11460000000|11460000000
2023-02-04 11:48:34|10290|103175|TW 1909|23.73B|23730000000|18.60|4,835,071|-15.29%|27|2023-05-31|15/03/2023||0.01||13700000000|2023-03-01|15/12/2022||-0.1196||13270000000
2023-02-04 11:48:37|10291|103617|TW 4915|27.08B|27080000000|59.10|5,857,091|11.09%|27|2023-05-12|15/03/2023||1.24||17700000000|2023-02-24|15/12/2022||1.44||20040000000
2023-02-04 11:48:40|10292|1161487|KS 353200|1T|1000000000000|21,900|346,546|0.46%|13|2023-05-31|15/03/2023||||353000000000|2023-03-01|15/12/2022||||332430000000
2023-02-04 11:48:44|10293|979186|KQ 030190|735.01B|735010000000|13,420|88,243|-26.87%|27|2023-05-15|15/03/2023||335.02||130780000000|2023-03-01|15/12/2022||249.09||128860000000
2023-02-04 11:48:47|10294|103202|TW 2059|38.93B|38930000000|408.50|372,595|-8.82%|27|2023-05-08|15/03/2023||7.85||1950000000|2023-02-24|15/12/2022||7.69||2050000000
2023-02-04 11:48:49|10295|990832|HK 1908|43.19B|43190000000|24.90|5,385,477|68.02%|5|2018-04-20|15/12/2017|0.58||3170000000||2017-09-21|15/06/2017|0.02||66070000|
2023-02-04 11:48:52|10296|18693|BVMF GRND3||||||31|2023-03-02|15/12/2022|||||2022-10-27|15/09/2022|0.19||714000000|
2023-02-04 11:48:56|10297|18019|NS LIND|284.42B|284420000000|3,332.00|39,999|19.66%|28|2023-02-22|15/12/2022||||7198000000|2022-11-14|15/09/2022|10.66||6860000000|
2023-02-04 11:48:59|10298|1012848|TWO 6548|30.6B|30600000000|34.70|591|-17.09%|27|2023-05-31|15/03/2023||0.49||2880000000|2023-03-01|15/12/2022||0.52||3170000000
2023-02-04 11:49:02|10299|20941|NYSE PAM|3.5B|3500000000|32.53|169,016|67.34%|34|2023-05-12|15/03/2023||1.04||498960000|2023-03-09|15/12/2022||0.9502||389800000
2023-02-04 11:49:05|10300|1123045|HK 2616|5.64B|5640000000|5.42|3,300,530|-10.12%|1|2023-03-25|15/12/2022|||||
2023-02-04 11:49:08|10301|39904|NS SHCU|147.94B|147940000000|2,210.40|72,029|21.23%|33|2023-02-02|15/12/2022||66.19||12120000000|2022-10-21|15/09/2022|52.27|52.24|12310000000|12310000000
2023-02-04 11:49:12|10302|103536|TW 3376|16.09B|16090000000|85.70|274,873|-6.64%|31|2023-04-24|15/03/2023||1.42||2520000000|2023-03-30|15/12/2022||1.83||2910000000
2023-02-04 11:49:15|10303|102497|BK EASTW|9.09B|9090000000|5.40|1,273,592|-42.55%|24|2023-02-24|15/12/2022|||||2022-11-08|15/09/2022|0.07|||
2023-02-04 11:49:19|10304|954965|TW 6456|28.89B|28890000000|85.50|2,105,006|-10.09%|27|2023-05-05|15/03/2023||1.69||27840000000|2023-03-01|15/12/2022||3.45||34730000000
2023-02-04 11:49:21|10305|102602|BK MBK|34.72B|34720000000|18.30|2,988,184|43.86%|24|2023-02-27|15/12/2022|||||2022-11-14|15/09/2022|||1980000000|
2023-02-04 11:49:25|10306|103762|TW 8422|19.98B|19980000000|183.50|199,466|-11.99%|27|2023-05-05|15/03/2023||3.11||1290000000|2023-02-24|15/12/2022||3.23||1500000000
2023-02-04 11:49:28|10307|1142505|KS 300720|775.73B|775730000000|11,940|64,912|-36.32%|18|2023-03-01|15/12/2022||||375000000000|2022-11-14|15/09/2022|269.2||372000000000|385000000000
2023-02-04 11:49:31|10308|943523|HK 2386|17.18B|17180000000|3.89|2,809,358|2.64%|17|2023-03-16|15/12/2022|||||2022-08-22|15/06/2022||||
2023-02-04 11:49:34|10309|103132|TW 1710|16.57B|16570000000|18.90|1,316,793|-6.9%|29|2023-05-02|15/03/2023||0.2||5870000000|2023-03-30|15/12/2022||0.3||4450000000
2023-02-04 11:49:37|10310|1142378|EBR TITCr|1B|1000000000|14.54|51,117|2.83%|15|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|||626300000|586630000
2023-02-04 11:49:40|10311|1165334|NS MINS|198.68B|198680000000|320.00|105,434|-7.34%|13|2023-03-01|15/12/2022||2.18||5430000000|2022-11-10|15/09/2022|1.3|1.32|6800000000|6330000000
2023-02-04 11:49:43|10312|943511|HK 1966|4.27B|4270000000|1.01|35,066,322|-41.95%|14|2023-03-29|15/12/2022||1.08|||2022-11-30|15/09/2022||||
2023-02-04 11:49:46|10313|49982|HK 0639|14.2B|14200000000|2.820|5,609,204|18.49%|19|2023-03-24|15/12/2022|||||2022-08-30|15/06/2022|0.32||4660000000|
2023-02-04 11:49:49|10314|1012318|TWO 3630|5.43B|5430000000|29.20|714|-16.43%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.93||297700000|
2023-02-04 11:49:52|10315|1171882|NS JUBN|78.37B|78370000000|477.80|356,902|-19.9%|9|2023-02-06|15/12/2022|5.75||11580000000|12290000000|2022-10-18|15/09/2022|5.3||13040000000|
2023-02-04 11:49:54|10316|1148091|TADAWUL 1831||||||20|2023-04-24|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-04 11:49:58|10317|37778|WA EATP|4.56B|4560000000|20.80|106,154|-23.19%|36|2023-03-02|15/12/2022||||666000000|2022-11-10|15/09/2022|||658200000|668930000
2023-02-04 11:50:08|10318|1012761|TWO 6274|16.9B|16900000000|61.40|4,183|-31.37%|27|2023-05-31|15/03/2023||1.47||4790000000|2023-03-01|15/12/2022||1.23||4620000000
2023-02-04 11:50:12|10319|27084|BMV GENTERA|36.05B|36050000000|22.570|3,409,453|53.02%|38|2023-04-26|15/03/2023||0.7467||7040000000|2023-02-22|15/12/2022||0.6395||6970000000
2023-02-04 11:50:15|10320|42676|AT TENr|2.18B|2180000000|18.90|264,840|44.94%|36|2023-04-27|15/12/2022|||||2022-11-29|15/09/2022|||113000000|
2023-02-04 11:50:19|10321|13196|QE AHCS|6.17B|6170000000|0.980|208,431|-10.91%|25|2023-05-01|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-04 11:50:22|10322|41700|KL SETI|2.75B|2750000000|0.685|3,925,703|-44.76%|38|2023-02-28|15/12/2022|||||2022-11-17|15/09/2022|0.0055|0.0028|860900000|860930000
2023-02-04 11:50:26|10323|102456|BK CENTEL|71.21B|71210000000|52.75|4,711,514|50.71%|28|2023-05-15|15/03/2023||0.2051|||2023-02-23|15/12/2022||0.1602||5050000000
2023-02-04 11:50:30|10324|943446|HK 0535|11.46B|11460000000|0.680|9,046,190|-21.84%|5|2018-04-12|15/12/2017|0.08||3290000000||2017-09-11|15/06/2017|0.03||1090000000|
2023-02-04 11:50:34|10325|1056506|NASDAQ LX|599.26M|599260000|3.67|918,877|12.23%|24|2023-03-16|15/12/2022||2.6|||2022-11-16|15/09/2022|0.75|2.71|2690000000|
2023-02-04 11:50:37|10326|101595|JK SCMA|14.79T|14790000000000|234|124,993,181|-18.18%|27|2023-04-27|15/03/2023|||||2023-04-04|15/12/2022||3.96||
2023-02-04 11:50:40|10327|103314|TW 2439|18.09B|18090000000|82.90|972,080|-6.64%|27|2023-04-28|15/03/2023||0.7252||7490000000|2023-03-01|15/12/2022||2.21||12130000000
2023-02-04 11:50:44|10328|102433|BK BLA|49.52B|49520000000|29.00|4,484,090|-33.71%|27|2023-02-24|15/12/2022|||||2022-11-10|15/09/2022|0.55||10340000000|
2023-02-04 11:50:47|10329|19487|IS KRDMD|18.56B|18560000000|16.350|313,593,898|55.38%|38|2023-03-01|15/12/2022||||7420000000|2022-11-03|15/09/2022|0.09||6830000000|6650000000
2023-02-04 11:50:51|10330|946718|NS RMT|164.96B|164960000000|2,360.00|21,056|77.8%|31|2023-02-09|15/12/2022||||9490000000|2022-11-10|15/09/2022|14.1|14.1|9000000000|9000000000
2023-02-04 11:50:55|10331|103101|TW 1536|20.52B|20520000000|73.40|1,953,607|-10.92%|27|2023-05-10|15/03/2023||0.6467||1940000000|2023-02-06|15/12/2022||0.9033||1940000000
2023-02-04 11:50:59|10332|943441|HK 0405|12.63B|12630000000|2.65|5,322,149|-18.96%|17|2023-03-07|15/12/2022|||||2022-08-09|15/06/2022||||
2023-02-04 11:51:03|10333|102370|PS PGOLD|96.86B|96860000000|33.100|1,385,077|-9.93%|31|2023-04-07|15/12/2022||1||54100000000|2022-11-16|15/09/2022|0.6674|0.6674|46130000000|46970000000
2023-02-04 11:51:06|10334|18048|NS BLDT|144.55B|144550000000|6,050.55|26,715|-10.76%|33|2023-05-04|15/03/2023||69.18||13040000000|2023-01-25|15/12/2022|36.98|47.6|13370000000|13370000000
2023-02-04 11:51:09|10335|100034|HK 0546|14.07B|14070000000|5.55|5,514,341|94.74%|15|2023-03-21|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 11:51:12|10336|980684|BE QHt|662.22M|662220000|0.0634|-|0.63%|0||
2023-02-04 11:51:18|10337|42641|AT HRMr|1.13B|1130000000|11.94|174,030|24.5%|27|2023-04-28|15/12/2022|||||2022-12-02|15/09/2022||||
2023-02-04 11:51:22|10338|102835|BK TISCO|81.27B|81270000000|101.50|3,393,843|3.57%|26|2023-01-16|15/12/2022|2.26|2.26|4870000000|4840000000|2022-10-12|15/09/2022|2.21|2.21|4480000000|4480000000
2023-02-04 11:51:25|10339|27114|BMV CHDRAUIB|87.17B|87170000000|90.520|463,967|107.95%|37|2023-04-26|15/03/2023||1.37||65970000000|2023-02-28|15/12/2022||1.14||70330000000
2023-02-04 11:51:28|10340|103584|TW 3682|26.22B|26220000000|6.22|1,879,513|-21.76%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.28||3100000000|
2023-02-04 11:51:32|10341|19258|IS AEFES|30.29B|30290000000|51.15|4,300,914|89.73%|39|2023-05-08|15/03/2023||0.8429||25700000000|2023-03-02|15/12/2022||0.6999||21880000000
2023-02-04 11:51:35|10342|1012184|TWO 3211|11.6B|11600000000|77.70|152|-23.65%|24|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|1.09||4870000000|
2023-02-04 11:51:38|10343|961712|TW 4968|12.22B|12220000000|135.50|5,245,877|-38.39%|27|2023-05-31|15/03/2023||0.655||934000000|2023-03-06|15/12/2022||0.55||916000000
2023-02-04 11:51:40|10344|1140499|BK TVOn|-|-|29.00|548,737|1.26%|0||
2023-02-04 11:51:43|10345|990477|HK 0826|9.69B|9690000000|3.46|9,899,897|-10.13%|6|2023-03-30|15/12/2022|||||2018-04-12|15/12/2017|0.06||2020000000|
2023-02-04 11:51:48|10346|1012086|TW 1795|64.72B|64720000000|247.00|15,386,472|188.21%|24|2023-03-14|15/12/2022||1.14||2928000000|2022-11-09|15/09/2022|7.93|5.55|5390000000|4896000000
2023-02-04 11:51:51|10347|102268|PS MWC|65.38B|65380000000|20.000|1,286,918|-21.26%|27|2023-02-28|15/12/2022|||||2022-11-07|15/09/2022|0.49||5730000000|
2023-02-04 11:51:55|10348|18053|NS BRIG|110.5B|110500000000|478.60|196,835|-8.88%|27|2023-05-17|15/03/2023||2.8||9790000000|2023-02-09|15/12/2022||2.65||9320000000
2023-02-04 11:51:59|10349|945731|BK PLANB|38.3B|38300000000|8.95|28,713,117|16.99%|26|2023-02-24|15/12/2022||0.04||1828000000|2022-11-14|15/09/2022|0.043|0.045|1730000000|1730000000
2023-02-04 11:52:06|10350|1153712|KS 330590|1.04T|1040000000000|4,140|202,626|-20.54%|14|2022-11-11|15/09/2022|36.03||28840000000||2022-09-15|15/06/2022|78.32||57480000000|
2023-02-04 11:52:10|10351|103244|TW 2338|18.77B|18770000000|91.80|11,026,629|-4.87%|24|2023-03-01|15/12/2022||1.24||2220000000|2022-11-30|15/09/2022|2.92|0.85|2070000000|2030000000
2023-02-04 11:52:17|10352|18712|BVMF SIMH3|6.08B|6080000000|7.40|4,458,897|-30.47%|36|2023-03-20|15/12/2022||0.14||6690000000|2022-11-09|15/09/2022|0.1276|0.1276|6900000000|6460000000
2023-02-04 11:52:19|10353|943498|HK 1515|7.91B|7910000000|6.14|3,606,282|40.18%|6|2023-03-25|15/12/2022|||||2018-04-26|15/12/2017|0.08||1020000000|965000000
2023-02-04 11:52:22|10354|980619|BE NVA6|1.6B|1600000000|1.890|-|3.28%|0||
2023-02-04 11:52:24|10355|1123044|HK 2019|2.11B|2110000000|0.75|54,362,396|-71.7%|0||
2023-02-04 11:52:31|10356|18282|NS PROR|67.97B|67970000000|4,094.35|8,169|-19.65%|26|2023-05-04|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 11:52:35|10357|950752|SZ 200771|10.62B|10620000000|10.83|236,095|-7.38%|8|2019-03-29|15/12/2018|||||2018-10-23|15/09/2018||||
2023-02-04 11:52:38|10358|1012995|TWO 8436|22.6B|22600000000|200.00|3,301|-0.26%|27|2023-05-05|15/03/2023||1.97||1880000000|2023-03-21|15/12/2022||1.95||2030000000
2023-02-04 11:52:41|10359|1114113|TW 6592|59.89B|59890000000|106.00|313,905|0%|22|2023-05-31|15/03/2023||1.83||5920000000|2023-03-01|15/12/2022||1.86||6160000000
2023-02-04 11:52:44|10360|950281|KL HEIN|8.91B|8910000000|29.44|281,556|43.47%|30|2023-02-15|15/12/2022|||||2023-02-14|15/12/2023||||
2023-02-04 11:52:48|10361|18109|NS EIDP|93.29B|93290000000|524.95|239,273|7.72%|26|2023-02-07|15/12/2022|||||2022-11-11|15/09/2022|13.55||5330000000|5330000000
2023-02-04 11:52:51|10362|953666|KL SKPR||||||26|2023-02-28|15/12/2022|||||2022-12-05|15/09/2022|0.0298|0.03|736460000|736500000
2023-02-04 11:52:56|10363|1159098|BK SUPEREIFu|5.05B|5050000000|9.80|211,849|-17.65%|13|2022-11-14|15/09/2022|0.18||170200000||2022-08-09|15/06/2022|0.09||216400000|
2023-02-04 11:52:58|10364|100088|HK 1117|9.58B|9580000000|1.200|6,437,929|-9.09%|17|2023-03-27|15/12/2022||||6275000000|2022-11-30|15/09/2022||||
2023-02-04 11:53:02|10365|990789|HK 1589|14.85B|14850000000|4.32|46,931|-1.82%|4|2018-04-26|15/12/2017|0.16||237800000||2017-09-21|15/06/2017|0.15||166100000|
2023-02-04 11:53:05|10366|1052357|BK TOA|70.51B|70510000000|34.75|1,783,294|13.93%|24|2023-02-27|15/12/2022||0.2127||5294000000|2022-11-14|15/09/2022|0.17|0.1872|5040000000|5040000000
2023-02-04 11:53:08|10367|950206|KL DOVT|7.91B|7910000000|4.910|1,312,958|-0.81%|24|2023-02-22|15/12/2022|||||2022-11-23|15/09/2022|0.0235||252200000|252200000
2023-02-04 11:53:11|10368|39886|NS MCEI|76.73B|76730000000|1,507.40|347,142|2.74%|27|2023-04-28|15/03/2023||14.08||1460000000|2023-02-04|15/12/2022||12.03||1400000000
2023-02-04 11:53:14|10369|1012640|TWO 5530|16.22B|16220000000|39.20|320|-9.81%|25|2023-03-30|15/12/2022|||||2022-11-14|15/09/2022|0.26||880600000|
2023-02-04 11:53:18|10370|103265|TW 2367|12.42B|12420000000|18.55|8,671,655|5.4%|24|2023-03-28|15/12/2022||0.82||5477000000|2022-11-14|15/09/2022|0.95|0.94|5530000000|5432000000
2023-02-04 11:53:22|10371|37846|WA JSW|6.82B|6820000000|57.62|663,322|28.47%|38|2023-03-21|15/12/2022||||4250000000|2022-11-28|15/09/2022|18.19||5150000000|5150000000
2023-02-04 11:53:26|10372|1166725|BVMF GMAT3|14.8B|14800000000|6.43|6,781,150|14.01%|12|2023-03-08|15/12/2022||||6040000000|2022-11-10|15/09/2022|0.13||5920000000|5920000000
2023-02-04 11:53:29|10373|30642|BVMF STBP3||||||27|2023-05-10|15/03/2023||0.115||528300000|2023-03-21|15/12/2022||0.1||477480000
2023-02-04 11:53:32|10374|103470|TW 3010|20.63B|20630000000|87.40|174,145|-12.6%|27|2023-05-31|15/03/2023||2.72||17430000000|2023-03-30|15/12/2022||2.67||18400000000
2023-02-04 11:53:36|10375|50164|JO SNTJ|31.85B|31850000000|28,476|43,175|3.77%|19|2023-03-01|15/12/2022|||||2022-08-31|15/06/2022|4.34||13400000000|
2023-02-04 11:53:39|10376|103017|TW 1313|20B|20000000000|15.20|1,947,305|-25.85%|26|2023-03-01|15/12/2022|||||2022-11-10|15/09/2022|-0.63||16440000000|
2023-02-04 11:53:42|10377|18046|NS BRLC|71.31B|71310000000|924.00|141,361|-32%|27|2023-05-26|15/03/2023||22.5||24110000000|2023-02-04|15/12/2022||-1.45||21220000000
2023-02-04 11:53:46|10378|41636|KL BATO|359.46B|359460000000|12.88|127,125|3.87%|34|2023-05-25|15/03/2023||0.2154||530380000|2023-02-15|15/12/2022||0.3114||814820000
2023-02-04 11:53:49|10379|18206|NS IIFL|192.12B|192120000000|505.25|779,404|43.6%|27|2023-05-04|15/03/2023|||||2023-01-30|15/12/2022|9.9||13350000000|
2023-02-04 11:53:53|10380|946781|NS ALKY|134.93B|134930000000|2,640.65|23,705|-15.3%|26|2023-05-18|15/03/2023||||5110000000|2023-02-09|15/12/2022||||4580000000
2023-02-04 11:53:56|10381|1112810|HK 1119|6.21B|6210000000|4.51|5,880,731|-11.22%|1|2021-08-20|15/06/2021|||||
2023-02-04 11:54:00|10382|1155902|NASDAQ EH|783.93M|783930000|13.77|2,215,669|-11.96%|10|2023-06-01|15/03/2023||-0.76||18220000|2023-03-28|15/12/2022||-0.54||24510000
2023-02-04 11:54:05|10383|1153002|BVMF VIVA3|5.11B|5110000000|23.77|1,327,445|-6.99%|16|2023-05-12|15/03/2023||0.179||395690000|2023-03-16|15/12/2022||0.6969||681150000
2023-02-04 11:54:09|10384|37900|WA NEUP|2.7B|2700000000|614.00|1,609|-22.96%|29|2023-03-24|15/12/2022|||||2022-11-17|15/09/2022|5.64||2810000000|2790000000
2023-02-04 11:54:14|10385|8578|HK 2038|7.05B|7050000000|0.910|3,758,083|-23.53%|25|2023-03-09|15/12/2022||0.00||4572000000|2022-11-30|15/09/2022||||
2023-02-04 11:54:18|10386|18246|NS JUBA|54.76B|54760000000|343.65|175,493|-34.46%|39|2023-05-25|15/03/2023||||17500000000|2023-02-06|15/12/2022||12.40||14520000000
2023-02-04 11:54:21|10387|103648|TW 5469|17.81B|17810000000|33.70|1,061,253|-18.99%|26|2023-03-30|15/12/2022||1.00||11182000000|2022-10-31|15/09/2022|2.56|1.32|12760000000|11372000000
2023-02-04 11:54:24|10388|43898|KS 020560|1.15T|1150000000000|14,930|338,062|-16.36%|38|2023-02-06|15/12/2022||692.00||1812000000000|2022-11-14|15/09/2022|-3327.28|-2220|1678000000000|1695000000000
2023-02-04 11:54:27|10389|1137427|KQ 293780|239.71B|239710000000|11,220|247,639|-59.71%|18|2022-11-14|15/09/2022|-206.89||14840000||2022-08-12|15/06/2022|-151.9||15630000|
2023-02-04 11:54:33|10390|18353|NS REXP|284.59B|284590000000|946.85|418,435|16.01%|26|2023-02-13|15/12/2022|||||2022-11-15|15/09/2022|12.63||802700000000|
2023-02-04 11:54:39|10391|13799|WA ENAE|3.38B|3380000000|6.39|1,041,701|-17.55%|38|2023-03-22|15/12/2022||||7220000000|2022-11-23|15/09/2022|0.09||8020000000|8090000000
2023-02-04 11:54:42|10392|103649|TW 5471|9.08B|9080000000|54.10|1,025,727|-34.42%|36|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||1.43||1226000000
2023-02-04 11:54:45|10393|41377|JO SNHJ|2.2B|2200000000|52|4,944,268|-88.42%|20|2023-02-24|15/12/2022|||||2022-12-15|15/09/2022||||
2023-02-04 11:54:48|10394|103751|TW 8163|11.24B|11240000000|40.15|475,068|-10.38%|27|2023-05-10|15/03/2023||0.7||6730000000|2023-03-01|15/12/2022||0.805||7180000000
2023-02-04 11:54:52|10395|41447|SN ENTEL||||||37|2023-05-08|15/03/2023||93.24||688660000000|2023-01-25|15/12/2022|175.6|73.77|662000000000|662890000000
2023-02-04 11:54:56|10396|18106|NS EDEL|58.61B|58610000000|65.30|2,555,413|-4.67%|26|2023-01-31|15/12/2022|1.13|0.90|21180000000||2022-11-09|15/09/2022|0.75|0.75|20910000000|
2023-02-04 11:54:59|10397|103591|TW 3705|11.45B|11450000000|43.00|2,902,299|0.94%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.96||1620000000|
2023-02-04 11:55:02|10398|950031|NS AVNT|52.73B|52730000000|388.85|310,556|-35.07%|25|2023-02-11|15/12/2022||4.7||11590000000|2022-11-10|15/09/2022|4.3|5.7|13220000000|13410000000
2023-02-04 11:55:06|10399|103139|TW 1718||||||24|2023-03-30|15/12/2022|||||2022-11-11|15/09/2022|-0.27||8240000000|
2023-02-04 11:55:09|10400|102054|WA LVCP|3.32B|3320000000|128.00|27,746|21.67%|26|2023-02-23|15/12/2022||||83450000|2022-11-22|15/09/2022|1.54||74500000|74500000
2023-02-04 11:55:12|10401|1088207|JK TCPI|42.13T|42130000000000|8,425|17,588,754|-18.8%|21|2022-11-01|15/09/2022|3.46||421500000000||2022-08-29|15/06/2022|4.19||447900000000|
2023-02-04 11:55:15|10402|18596|BVMF ALSO3|4.64B|4640000000|17.43|2,737,122|-20.16%|36|2023-05-11|15/03/2023||0.3072||395790000|2023-03-23|15/12/2022||0.3381||459800000
2023-02-04 11:55:19|10403|1055134|BVMF SAPR11|26.08B|26080000000|17.25|1,305,163|-13.75%|25|2023-05-11|15/03/2023||1.02||1490000000|2023-02-16|15/12/2022||0.816||1460000000
2023-02-04 11:55:22|10404|103369|TW 2520|15.79B|15790000000|29.15|815,564|-17.89%|29|2023-05-31|15/03/2023||0.84||3790000000|2023-03-30|15/12/2022||1.04||6190000000
2023-02-04 11:55:26|10405|103704|TW 6214|18.87B|18870000000|75.20|393,176|-11.11%|25|2023-03-31|15/12/2022|||||2022-11-01|15/09/2022|1.26||8550000000|
2023-02-04 11:55:28|10406|1115822|HK 0059|557.46M|557460000|0.067|497,179,480|-92.02%|0||
2023-02-04 11:55:32|10407|102432|BK BLAND|18.22B|18220000000|1.050|17,073,568|-1.87%|24|2023-02-13|15/12/2022|||||2022-11-14|15/09/2022|-0||914100000|
2023-02-04 11:55:35|10408|41673|KL SWAY|7.87B|7870000000|1.610|2,334,868|-5.85%|26|2023-03-01|15/12/2022|||||2022-11-25|15/09/2022|0.028|0.0281|1270000000|1270000000
2023-02-04 11:55:38|10409|103353|TW 2489|8.18B|8180000000|10.25|2,641,778|-36.92%|26|2023-02-06|15/12/2022|||||2022-11-30|15/09/2022|1.29||3880000000|
2023-02-04 11:55:41|10410|1017276|AT ADMr|449.66M|449660000|1.940|430,764|-22.09%|22|2023-03-28|15/12/2022|||||2022-12-12|15/09/2022||||
2023-02-04 11:55:44|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
2023-02-04 11:55:51|10412|43355|KS 025860|422.91B|422910000000|9,310|152,651|2.53%|33|2023-02-10|15/12/2022|||||2022-11-17|15/09/2022|230.61||495500000000|
2023-02-04 11:55:54|10413|103084|TW 1513|37.27B|37270000000|79.80|24,143,559|90%|27|2023-05-11|15/03/2023||1.33||5160000000|2023-03-29|15/12/2022||1.48||5510000000
2023-02-04 11:55:58|10414|13198|QE MERS|3.2B|3200000000|16.000|125,664|-18.99%|31|2023-04-25|15/03/2023|||||2023-02-28|15/12/2022||||793000000
2023-02-04 11:56:00|10415|1118184|HK 1896|10.45B|10450000000|9.13|6,518,792|-8.7%|4|2023-03-22|15/12/2022||||1687000000|2022-08-21|15/06/2022||||1407000000
2023-02-04 11:56:04|10416|11304|KSE NREK|186.37B|186370000000|102|5,658,325|-46.08%|27|2023-03-14|15/12/2022|||||2022-11-14|15/09/2022|||4540000|
2023-02-04 11:56:07|10417|103391|TW 2607|28.97B|28970000000|27.15|3,613,386|-3.38%|25|2023-05-04|15/03/2023|||||2023-03-31|15/12/2022||||
2023-02-04 11:56:11|10418|1012575|TW 5306|19.4B|19400000000|156.50|154,540|-17.2%|27|2023-05-31|15/03/2023||3.41||1700000000|2023-03-01|15/12/2022||3.4||1740000000
2023-02-04 11:56:14|10419|41472|SN PARAUCO|937.05B|937050000000|1,034.60|1,768,933.55|18.64%|33|2023-05-11|15/03/2023||9.28||63440000000|2023-01-26|15/12/2022|45.82|11.82|71000000000|69680000000
2023-02-04 11:56:18|10420|43369|KS 001440|1.91T|1910000000000|1,603|6,689,300|-8.92%|37|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|7||568800000000|
2023-02-04 11:56:20|10421|980663|BE NYVKt|604.88M|604880000|0.3940|-|-1.01%|0||
2023-02-04 11:56:23|10422|987132|HK 2768|1.64B|1640000000|0.24|245,270,584|-91.14%|4|2018-04-16|15/12/2017|0.35||4040000000||2017-09-21|15/06/2017|0.27||2910000000|
2023-02-04 11:56:25|10423|1153251|HK 6855|6.15B|6150000000|32.00|2,894,295|59.2%|0||
2023-02-04 11:56:28|10424|946746|NS MAHN|149.74B|149740000000|395.20|1,029,689|84.03%|30|2023-04-27|15/03/2023|||||2023-02-21|15/12/2022||||27320000000
2023-02-04 11:56:31|10425|102518|BK GFPT|16.43B|16430000000|13.10|4,957,879|-2.24%|26|2023-02-21|15/12/2022||0.34||4230000000|2022-11-10|15/09/2022|0.54|0.545|5050000000|5050000000
2023-02-04 11:56:33|10426|994404|HK 1357||||||14|2023-03-28|15/12/2022|||||2022-08-22|15/06/2022||||
2023-02-04 11:56:37|10427|102398|BK AEONTS|51B|51000000000|204.00|436,640|6.81%|26|2023-05-02|15/02/2023|||||2023-01-11|15/11/2022|4.42|4.42|5340000000|4636000000
2023-02-04 11:56:41|10428|18058|NS CNFH|76.78B|76780000000|578.10|833,960|-12.18%|27|2023-04-28|15/03/2023||||2620000000|2023-01-19|15/12/2022|11.4|11.4|2570000000|2570000000
2023-02-04 11:56:44|10429|979236|KS 034830|309.89B|309890000000|1,394|722,073|-40.17%|26|2023-02-13|15/12/2022||||59000000000|2022-11-28|15/09/2022|3.81||48870000000|56000000000
2023-02-04 11:56:46|10430|1166735|MCX FLOT|91.59B|91590000000|47.85|2,295,064|-31.93%|4|2021-09-01|15/06/2021|0.73|0.7339||20720000000|2021-06-02|15/03/2021||1.47||20910000000
2023-02-04 11:56:48|10431|1160905|JO NY1J|42.98B|42980000000|4,322.00|417,017|-18.55%|0||
2023-02-04 11:56:51|10432|102388|PS CNPF|88.56B|88560000000|24.800|1,392,385|-9.98%|26|2023-04-05|15/12/2022||0.3748||16960000000|2022-11-02|15/09/2022|0.3981|0.3981|15870000000|15930000000
2023-02-04 11:56:53|10433|980607|BE JASt|552.91M|552910000|0.0645|-|-29.89%|0||
2023-02-04 11:56:58|10434|103460|TW 2913|16.99B|16990000000|21.50|1,717,067|1.9%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.05||108100000|
2023-02-04 11:57:01|10435|1174284|JO TGAJ|32.64B|32640000000|21,232.00|734,342|116.61%|5|2022-08-15|15/06/2022|66.21||26180000000||2022-03-22|15/12/2021|82.7||16240000000|
2023-02-04 11:57:04|10436|1056020|KL SIPR|3.3B|3300000000|0.485|1,820,368|-16.38%|24|2023-02-23|15/12/2022|||||2022-11-29|15/09/2022|0.009|0.01|689300000|689530000
2023-02-04 11:57:11|10437|102593|BK MAJOR|16.34B|16340000000|18.70|3,876,952|-7.43%|26|2023-02-17|15/12/2022|||||2022-11-09|15/09/2022|0.02|0.055|1720000000|1720000000
2023-02-04 11:57:14|10438|980083|KQ 215200|917.77B|917770000000|73,000|50,885|-11.52%|24|2023-04-03|15/12/2022||||199950000000|2022-11-14|15/09/2022|3592.41||236600000000|236600000000
2023-02-04 11:57:17|10439|103582|TW 3673|12.63B|12630000000|31.05|634,793|-21.19%|36|2023-05-04|15/03/2023||0.4||21790000000|2023-02-23|15/12/2022||1.11||22400000000
2023-02-04 11:57:22|10440|980662|BE NYVJt|427.06M|427060000|0.0535|50,000|48.61%|0||
2023-02-04 11:57:24|10441|980717|BE TASCt||||||0||
2023-02-04 11:57:30|10442|1012200|TWO 3260|17.57B|17570000000|65.90|1,766|-20.22%|27|2023-05-31|15/03/2023||1.08||9110000000|2023-03-01|15/12/2022||1.31||8960000000
2023-02-04 11:57:33|10443|979825|KQ 100120|299.33B|299330000000|32,700|19,206|-19.75%|26|2023-03-01|15/12/2022||||65000000000|2022-11-14|15/09/2022|-371.66||55100000000|55100000000
2023-02-04 11:57:37|10444|103622|TW 4935|7.5B|7500000000|58.20|169,504|-22.5%|26|2023-03-30|15/12/2022||3.75|||2022-11-30|15/09/2022|3.82|4.30|3180000000|
2023-02-04 11:57:40|10445|41681|KL BIMB|5.19B|5190000000|2.42|984,234|-23.66%|26|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|0.068||584000000|
2023-02-04 11:57:44|10446|103238|TW 2328|20.29B|20290000000|39.15|5,130,635|7.11%|25|2023-05-31|15/03/2023||0.43||5560000000|2023-03-01|15/12/2022||0.51||6170000000
2023-02-04 11:57:47|10447|1012605|TWO 5425|22.26B|22260000000|89.10|12,541|32.59%|27|2023-05-31|15/03/2023||1.45||3900000000|2023-03-01|15/12/2022||1.65||4180000000
2023-02-04 11:57:49|10448|49965|HK 0119|7.18B|7180000000|1.88|9,495,525|-8.29%|23|2023-02-24|15/12/2023|||||2022-08-26|15/06/2022|0.41||22260000000|
2023-02-04 11:57:53|10449|41610|KL SPOR|2.2B|2200000000|1.630|1,392,898|-13.04%|44|2023-02-21|15/12/2022|||||2023-02-20|15/10/2022||||
2023-02-04 11:57:56|10450|1156757|KL UWCB|4.6B|4600000000|4.14|945,547|-11.16%|17|2023-03-08|15/01/2023|||||2022-12-20|15/10/2022|0.027||92100000|
2023-02-04 11:58:03|10451|103217|TW 2206|28.2B|28200000000|35.60|3,111,032|32.84%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|1.17||14540000000|
2023-02-04 11:58:08|10452|18144|NS GESC|91.91B|91910000000|641.00|381,788|100.97%|39|2023-05-05|15/03/2023|||||2023-01-31|15/12/2022|43.9|50.5|14210000000|12350000000
2023-02-04 11:58:11|10453|1165978|NS ROUT|73.1B|73100000000|1,188.35|253,236|-34.16%|11|2023-02-06|15/12/2022|13.22|12.53|9860000000|9640000000|2022-10-18|15/09/2022|11.8|9.22|8460000000|8180000000
2023-02-04 11:58:14|10454|49979|HK 0410|7.96B|7960000000|1.53|4,339,728|-10%|18|2023-03-24|15/12/2022|||||2022-03-24|15/12/2021|-0.11|||2055000000
2023-02-04 11:58:24|10455|49971|HK 0272|8.43B|8430000000|1.060|9,360,739|-3.64%|19|2023-03-22|15/12/2022|||||2022-08-22|15/06/2022||||
2023-02-04 11:58:28|10456|102992|TW 1215|23.44B|23440000000|79.50|399,077|5.62%|25|2023-03-01|15/12/2022|||||2022-10-27|15/09/2022|1.28||7210000000|
2023-02-04 11:58:31|10457|43798|KS 009450|474.78B|474780000000|35,100|40,940|-31.98%|26|2023-03-31|15/12/2022|||||2022-11-16|15/09/2022|1353||281200000000|
2023-02-04 11:58:34|10458|969072|HK 1282|674.83M|674830000|0.430|55,654,948|-88.38%|14|2022-08-31|15/06/2022|-0.01||400500000||2022-03-31|15/12/2021|-0.01||2610000000|
2023-02-04 11:58:37|10459|49977|HK 0363|11.7B|11700000000|10.80|985,288|-6.09%|27|2023-05-01|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 11:58:40|10460|979222|KQ 033290|404.9B|404900000000|4,805|209,151|-40.97%|25|2023-03-01|15/12/2022||||158000000000|2022-11-14|15/09/2022|67.06||275500000000|107000000000
2023-02-04 11:58:44|10461|44104|KS 170900|538.12B|538120000000|64,300|8,404|-1.52%|35|2023-02-09|15/12/2022||388.00||162960000000|2022-10-26|15/09/2022|2546|1482|158300000000|163990000000
2023-02-04 11:58:48|10462|12875|EGX HRHO|20.9B|20900000000|18.14|6,565,354|43.49%|38|2023-03-22|15/12/2022|||||2022-11-16|15/09/2022|0.3||2300000000|
2023-02-04 11:58:51|10463|100080|HK 1070|9.22B|9220000000|3.71|2,484,929|-6.08%|37|2023-04-26|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 11:58:54|10464|50122|JO ARLJ|6.27B|6270000000|16,146|112,723|-9.29%|26|2023-05-15|15/03/2023||5||10051000000|2023-01-25|15/12/2022||||
2023-02-04 11:58:59|10465|958363|KS 214320|852B|852000000000|44,800|16,764|-12.67%|26|2023-02-08|15/12/2022||1296||455550000000|2022-11-01|15/09/2022|1528.68|1090|467000000000|414750000000
2023-02-04 11:59:03|10466|1114561|HK 1860|6.91B|6910000000|4.58|1,225,464|-26.6%|9|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 11:59:10|10467|18204|NS ICMN|59.35B|59350000000|191.05|3,140,010|-16.75%|39|2023-05-29|15/03/2023||||14060000000|2023-02-06|15/12/2022||-3.5||12960000000
2023-02-04 11:59:13|10468|990234|HK 0357|10.27B|10270000000|21.70|2,834,825|4.83%|14|2023-03-27|15/12/2022||0.10||883180000|2022-11-30|15/09/2022||||
2023-02-04 11:59:16|10469|1053087|NYSE LOMA|310.44M|310440000|6.850|191,169|13.04%|24|2023-05-10|15/03/2023||0.215||233070000|2023-03-09|15/12/2022||0.1903||203550000
2023-02-04 11:59:20|10470|18392|NS SOBH|55.32B|55320000000|587.00|188,460|-32.38%|39|2023-05-19|15/03/2023||14.63||7969000000|2023-02-07|15/12/2022||7.27||8410000000
2023-02-04 11:59:24|10471|1064345|NS ATRD|104.16B|104160000000|209.85|372,270|13.13%|23|2023-05-31|15/03/2023||5.17||33830000000|2023-02-08|15/12/2022||3.23||30030000000
2023-02-04 11:59:26|10472|1128957|BVMF SBFG3|2.59B|2590000000|10.10|2,183,094|-58.78%|21|2023-05-08|15/03/2023||0.3||1540000000|2023-03-02|15/12/2022||0.61||2000000000
2023-02-04 11:59:29|10473|955768|KS 094800|390.37B|390370000000|4,245|33,022|-5.77%|0||
2023-02-04 11:59:32|10474|103283|TW 2392|19.17B|19170000000|39.55|1,721,580|4.91%|26|2023-03-24|15/12/2022||1.41||28296000000|2022-11-16|15/09/2022|1.49|1.36|26560000000|28090000000
2023-02-04 11:59:35|10475|13205|QE GWCS|1.84B|1840000000|3.141|242,136|-33.59%|27|2023-04-17|15/03/2023|||||2023-02-06|15/12/2022|0.11|0.1147|409200000|438230000
2023-02-04 11:59:38|10476|992665|TW 6443|18.98B|18980000000|37.80|18,925,861|7.55%|27|2023-05-31|15/03/2023||0.2567||2440000000|2023-03-01|15/12/2022||0.2425||2750000000
2023-02-04 11:59:41|10477|943505|HK 1666|7.62B|7620000000|6.00|964,704|-17.7%|18|2023-04-26|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 11:59:44|10478|100271|NS NBCC|63.27B|63270000000|35.20|9,703,657|-24.79%|26|2023-02-10|15/12/2022||||22590000000|2022-11-14|15/09/2022|0.53||15570000000|15570000000
2023-02-04 11:59:48|10479|39872|NS INRL|36.71B|36710000000|67.700|7,396,071|-53.45%|39|2023-04-26|15/03/2023|||||2023-02-10|15/12/2022||||
2023-02-04 11:59:51|10480|1056455|NASDAQ ICLK|42.04M|42040000|3.90|40,312|-87.58%|22|2023-03-28|15/12/2022||-0.155||39530000|2022-11-30|15/09/2022|-0.1|-1.34|41000000|38650000
2023-02-04 11:59:56|10481|943532|HK 3836|1.79B|1790000000|1.18|1,678,339|-72.56%|14|2023-03-31|15/12/2022||0.44||11011000000|2022-11-30|15/09/2022||||
2023-02-04 12:00:02|10482|1073767|NS GMMP|69.32B|69320000000|1,541.00|338,206|-8.44%|25|2023-02-02|15/12/2022|4.15||7920000000||2022-11-03|15/09/2022|14.8||7800000000|7800000000
2023-02-04 12:00:09|10483|18727|BVMF MDIA3|11.25B|11250000000|33.40|1,266,316|62.48%|39|2023-05-12|15/03/2023||0.635||2273000000|2023-03-17|15/12/2022||0.645||2810000000
2023-02-04 12:00:13|10484|103683|TW 6153|13.86B|13860000000|25.10|7,988,478|8.19%|27|2023-04-25|15/03/2023|||||2023-02-21|15/12/2022||||
2023-02-04 12:00:16|10485|1012973|TWO 8358|16.92B|16920000000|66.20|9,413|-0.74%|25|2023-05-31|15/03/2023||0.52||1310000000|2023-03-01|15/12/2022||0.52||1260000000
2023-02-04 12:00:20|10486|103011|TW 1305|17.3B|17300000000|28.35|4,792,339|-13.96%|27|2023-05-04|15/03/2023||0.2551||3650000000|2023-03-03|15/12/2022||-0.236||3470000000
2023-02-04 12:00:23|10487|1012878|TWO 6589|36.06B|36060000000|119.00|9,494|17.91%|27|2023-05-31|15/03/2023||0.87||936330000|2023-03-01|15/12/2022||0.2767||594000000
2023-02-04 12:00:26|10488|103658|TW 5534|21.43B|21430000000|73.80|183,784|-0.4%|30|2023-05-11|15/03/2023||3.65||3970000000|2023-03-28|15/12/2022||2.18||2130000000
2023-02-04 12:00:30|10489|103727|TW 6412|30.37B|30370000000|76.80|193,194|-2.66%|27|2023-05-31|15/03/2023||1.69||9180000000|2023-03-27|15/12/2022||1.97||9460000000
2023-02-04 12:00:33|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|
2023-02-04 12:00:36|10491|103015|TW 1310|7.47B|7470000000|14.15|462,434|-15.52%|25|2023-03-22|15/12/2022|||||2022-11-10|15/09/2022|-0.33||3040000000|
2023-02-04 12:00:42|10492|943574|HK 3613|10.08B|10080000000|12.04|1,225,610|-1.47%|27|2023-04-27|15/03/2023|||||2023-03-13|15/12/2022||||
2023-02-04 12:00:45|10493|50212|JO IPFJ|7.61B|7610000000|985|1,892,946|-19.85%|15|2023-05-16|15/03/2023|||||2022-11-16|15/09/2022|0.93||791500000|
2023-02-04 12:00:49|10494|946370|HK 1381|10.25B|10250000000|4.22|1,301,153|5.76%|14|2022-08-23|15/06/2022|0.32||4110000000||2022-03-22|15/12/2021|0.29||4100000000|
2023-02-04 12:00:56|10495|950127|KL BERA|2.56B|2560000000|2.200|2,245,624|36.89%|26|2023-03-14|15/01/2023|||||2022-12-08|15/10/2022|0.0569|0.0564|782950000|783000000
2023-02-04 12:00:59|10496|41396|JO MSMJ|13.4B|13400000000|6,188|1,660,476|9.41%|29|2022-11-30|15/09/2022|||||2022-08-29|15/06/2022|-4.25||38140000000|
2023-02-04 12:01:02|10497|50048|HK 0861|7.11B|7110000000|4.25|2,058,690|-3.85%|34|2023-04-24|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 12:01:05|10498|979901|KQ 121800|248.01B|248010000000|4,090|1,902,839|-71.79%|23|2022-11-14|15/09/2022|-118.55||6970000000||2022-08-26|15/06/2022|-1792.99||6580000000|
2023-02-04 12:01:10|10499|1031125|HK 6069|6.76B|6760000000|6.74|1,276,879|-9.04%|5|2018-05-15|15/03/2018|0.02||43850000||2018-03-29|15/12/2017|0.06||79540000|
2023-02-04 12:01:13|10500|979322|KQ 039840|336.71B|336710000000|22,650|67,692|-33.77%|27|2023-05-10|15/03/2023||538.00||49000000000|2023-03-01|15/12/2022||733.00||60000000000
2023-02-04 12:01:17|10501|41608|KL MBSS|4.37B|4370000000|0.605|2,972,661|4.31%|26|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|0.01||661100000|
2023-02-04 12:01:21|10502|102180|PS COSCO|34.62B|34620000000|4.8100|1,859,230|-8.03%|25|2023-05-15|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 12:01:26|10503|41402|SN AGUASA|1.19T|1190000000000|194.00|5,373,912.42|5.43%|30|2023-05-25|15/03/2023||6.12|||2023-03-23|15/12/2022||4.15||153100000000
2023-02-04 12:01:30|10504|102472|BK CKP|37.07B|37070000000|4.56|11,372,027|-14.77%|26|2023-02-20|15/12/2022||0.03||2889000000|2022-11-11|15/09/2022|0.18|0.18|3360000000|3360000000
2023-02-04 12:01:33|10505|1013385|IS MAVI|11.28B|11280000000|113.80|1,450,882|247.39%|24|2023-03-14|15/01/2023|||||2022-12-12|15/10/2022|4.51|2.07|3200000000|1132000000
2023-02-04 12:01:36|10506|992988|HK 3306|5.52B|5520000000|11.06|520,794|-3.83%|6|2021-08-20|15/06/2021||||1404000000|2018-02-28|15/12/2017|0.6||1650000000|
2023-02-04 12:01:40|10507|41612|KL DRBM|3.5B|3500000000|1.820|1,954,393|23.81%|32|2023-03-02|15/12/2022||13.00||14629000000|2023-02-22|15/12/2023||||
2023-02-04 12:01:44|10508|1156660|QE BLDN|2.91B|2910000000|1.41|2,296,233|-6.31%|12|2022-10-25|15/09/2022|||224700000||2022-08-14|15/06/2022|0.01||244700000|
2023-02-04 12:01:46|10509|1129402|HK 1873|3.86B|3860000000|2.00|15,579,366|-43.98%|0||
2023-02-04 12:01:49|10510|1089331|HK 1765|6.34B|6340000000|0.780|138,123,053|-22%|4|2018-08-29|15/06/2018|||||2018-07-24|15/03/2017|0.01||165900000|
2023-02-04 12:01:52|10511|104150|PSX EGCH|173.14B|173140000000|300.14|940,500|9.66%|26|2023-04-27|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-04 12:01:56|10512|100044|HK 0697|12.52B|12520000000|1.730|5,069,085|20.98%|26|2023-03-29|15/12/2022|||||2022-10-28|15/09/2022||||
2023-02-04 12:01:58|10513|100022|HK 0308|9.8B|9800000000|1.780|7,452,938|11.25%|15|2022-08-31|15/06/2022|-0.05||885300000||2022-03-30|15/12/2021|0.03||2620000000|
2023-02-04 12:02:01|10514|102234|PS FGEN|64.81B|64810000000|18.00|414,752|-35.14%|23|2023-04-05|15/12/2022|||||2022-11-17|15/09/2022|||721900000|721900000
2023-02-04 12:02:04|10515|103367|TW 2515|13.03B|13030000000|8.51|2,154,483|-2.96%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.07||4070000000|
2023-02-04 12:02:08|10516|50100|JO WBOJ|5.21B|5210000000|9,778|31,154|-14.04%|19|2023-02-27|15/12/2022|||||2022-09-13|15/06/2022|41.01||1280000000|9048000000
2023-02-04 12:02:12|10517|990901|HK 2362|9B|9000000000|0.720|16,876,567|-47.83%|5|2018-04-27|15/12/2017|||305200000||2017-09-28|15/06/2017|||244000000|
2023-02-04 12:02:14|10518|1153343|HK 0302|5.18B|5180000000|2.260|17,320,576|-25.17%|0||
2023-02-04 12:02:17|10519|102738|BK SGP|17.15B|17150000000|10.10|534,576|-24.06%|24|2023-02-22|15/12/2022|||||2022-11-08|15/09/2022|-0.03||24490000000|
2023-02-04 12:02:21|10520|103374|TW 2534|10.74B|10740000000|22.70|1,186,060|-4.62%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.52||993200000|
2023-02-04 12:02:25|10521|979723|KQ 086390|229.76B|229760000000|12,830|151,061|-55.76%|26|2023-03-01|15/12/2022||||36900000000|2022-11-14|15/09/2022|-102||31490000000|33400000000
2023-02-04 12:02:28|10522|1013402|NS ERIS|85.43B|85430000000|625.20|41,761|-11.09%|25|2023-05-31|15/03/2023||||4380000000|2023-02-06|15/12/2022|7.49|7.52|4230000000|4230000000
2023-02-04 12:02:34|10523|18623|BVMF BRSR6|4.26B|4260000000|9.62|1,726,308|0.37%|39|2023-05-15|15/03/2023||0.5945||1940000000|2023-02-15|15/12/2022||0.51||1730000000
2023-02-04 12:02:37|10524|950510|KL TAKA|3.08B|3080000000|3.68|286,053|-1.08%|27|2023-04-25|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 12:02:41|10525|18155|NS GRPH|66.21B|66210000000|338.30|583,298|-36.85%|26|2023-02-08|15/12/2022||||8457000000|2022-11-11|15/09/2022|4.71|4.72|8250000000|8250000000
2023-02-04 12:02:44|10526|39900|NS RAID|56.62B|56620000000|168.000|1,736,094|-26.07%|26|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022||-0.54||
2023-02-04 12:02:47|10527|1167986|KS 009900|818.53B|818530000000|17,410|431,756|-30.08%|12|2023-03-01|15/12/2022||||415500000000|2022-11-23|15/09/2022|1298.87||414000000000|380400000000
2023-02-04 12:02:52|10528|44010|KS 082640|734.09B|734090000000|4,590|103,962|-24.88%|33|2023-02-14|15/12/2022||287.00||2224000000000|2022-11-10|15/09/2022|293.53|271.00|2028000000000|2028000000000
2023-02-04 12:02:55|10529|103554|TW 3532|62.64B|62640000000|161.50|1,967,699|-42.73%|25|2023-05-31|15/03/2023||2.87||4160000000|2023-03-01|15/12/2022||3.4||4460000000
2023-02-04 12:02:59|10530|103740|TW 8070|21.95B|21950000000|32.30|428,411|-8.37%|26|2023-03-24|15/12/2022||0.59||5800000000|2022-11-30|15/09/2022|1.17|1.25|5510000000|5890000000
2023-02-04 12:03:02|10531|1012345|TWO 4105|19.47B|19470000000|78.50|3,126|16.34%|27|2023-05-12|15/03/2023||1.01||1120000000|2023-03-17|15/12/2022||1.28||1570000000
2023-02-04 12:03:06|10532|1012169|TWO 3152|15.32B|15320000000|223.50|112|-29.07%|27|2023-05-31|15/03/2023||1.53||432000000|2023-03-01|15/12/2022||1.12||363000000
2023-02-04 12:03:09|10533|102314|PS SCC|131.77B|131770000000|30.80|3,498,630|24.44%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|2.39||21160000000|21160000000
2023-02-04 12:03:13|10534|18766|BVMF RAPT4|2.56B|2560000000|7.79|2,465,872|-30.37%|39|2023-05-10|15/03/2023||0.37||2270000000|2023-02-28|15/12/2022||0.33||2720000000
2023-02-04 12:03:16|10535|43661|KS 003530|644.63B|644630000000|3,340|951,855|-32.66%|23|2022-11-11|15/09/2022|-18.35||596300000000||2022-08-12|15/06/2022|-43.54||463500000000|
2023-02-04 12:03:19|10536|961692|JO SSSJ|6.51B|6510000000|1,381|341,481|-6.82%|13|2022-11-15|15/09/2022|1.15||513700000||2022-06-20|15/03/2022|1.37||479500000|
2023-02-04 12:03:23|10537|19483|IS KOZAL|82.27B|82270000000|537.50|8,293,438|379.96%|36|2023-03-02|15/12/2022||||1830000000|2022-11-30|15/09/2022|8.66||1840000000|1780000000
2023-02-04 12:03:27|10538|1010642|KS 267260|1.34T|1340000000000|38,650|253,912|109.49%|26|2023-05-15|15/03/2023||353.64||479000000000|2023-02-02|15/12/2022||897|677500000000|660970000000
2023-02-04 12:03:30|10539|18652|BVMF CSMG3|5.44B|5440000000|14.31|1,483,175|8.84%|37|2023-05-15|15/03/2023||0.5462||1410000000|2023-03-28|15/12/2022||0.4529||1450000000
2023-02-04 12:03:34|10540|19386|IS EKGYO|27.44B|27440000000|7.270|584,861,493|216.64%|39|2023-05-02|15/03/2023|||||2023-02-27|15/12/2022||||1800000000
2023-02-04 12:03:36|10541|1164167|BVMF LJQQ3|670.5M|670500000|3.60|4,249,656|-64.46%|17|2023-05-01|15/03/2023|||||2023-03-09|15/12/2022||||
2023-02-04 12:03:39|10542|50696|JO DRDJ|1.17B|1170000000|1,370|613,892|12.48%|26|2023-04-20|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 12:03:42|10543|1012926|TWO 8076|8.36B|8360000000|29.20|1,354|4.17%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.26||660700000|
2023-02-04 12:03:46|10544|40456|IS PGSUS|53.86B|53860000000|525.500|4,234,609|419.78%|35|2023-03-06|15/12/2022||||11710000000|2022-11-09|15/09/2022|47.29||17840000000|16700000000
2023-02-04 12:03:49|10545|1090470|BO CRDE|140.72B|140720000000|902.50|6,405|36.39%|26|2023-05-31|15/03/2023||||6550000000|2023-02-06|15/12/2022||||5710000000
2023-02-04 12:03:52|10546|1159369|KS 344820|612.22B|612220000000|39,200|21,497|-34.67%|12|2023-03-16|15/12/2022||2172||334000000000|2022-11-14|15/09/2022|687.31|2015|379100000000|303000000000
2023-02-04 12:03:55|10547|943699|BK EPG|24.08B|24080000000|8.60|3,522,995|-17.31%|27|2023-05-29|15/03/2023||0.12||2890000000|2023-02-13|15/12/2022||0.08||3160000000
2023-02-04 12:03:59|10548|102671|BK PTG|22.55B|22550000000|13.50|8,710,786|-7.53%|26|2023-02-23|15/12/2022||0.115||47620000000|2022-11-14|15/09/2022|0.11|0.09|45170000000|43800000000
2023-02-04 12:04:05|10549|50039|HK 0658|6.21B|6210000000|3.85|3,696,055|-28.84%|23|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:04:08|10550|100069|HK 0906|4.94B|4940000000|4.49|326,938|0.9%|16|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:04:12|10551|27134|BMV HERDEZ|15.14B|15140000000|45.380|143,528|30.48%|33|2023-04-27|15/03/2023||0.76|||2023-02-22|15/12/2022||1.01||8280000000
2023-02-04 12:04:15|10552|1072979|NASDAQ BTBT|130.94M|130940000|1.590|1,835,028|-54.96%|21|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||-0.04||22800000
2023-02-04 12:04:19|10553|103219|TW 2208||||||26|2023-05-31|15/03/2023||-0.15||5050000000|2023-03-01|15/12/2022||-0.2||5720000000
2023-02-04 12:04:22|10554|103654|TW 5522|45.1B|45100000000|57.70|1,002,342|-9.56%|27|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.83||6700000000|
2023-02-04 12:04:25|10555|1012748|TWO 6244|11.4B|11400000000|29.95|4,855|-5%|26|2023-03-16|15/12/2022||0.4049||2000000000|2022-11-30|15/09/2022|0.25|0.3654|1390000000|1980000000
2023-02-04 12:04:28|10556|103437|TW 2867|22.96B|22960000000|5.60|16,585,776|-36.78%|25|2023-04-19|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 12:04:31|10557|103021|TW 1319|27.03B|27030000000|45.70|6,874,194|44.85%|27|2023-05-10|15/03/2023||0.7925||5630000000|2023-03-01|15/12/2022||0.87||5530000000
2023-02-04 12:04:34|10558|947157|NS AEGS||||||27|2023-05-30|15/03/2023||3.46||24400000000|2023-02-02|15/12/2022|2.9|2.9|22150000000|22170000000
2023-02-04 12:04:38|10559|18223|NS IRBI|166.22B|166220000000|275.55|4,588,510|-5.89%|39|2023-05-30|15/03/2023||||17870000000|2023-02-08|15/12/2022||||15700000000
2023-02-04 12:04:40|10560|979333|KQ 041190|350.42B|350420000000|5,060|964,143|-35.04%|23|2022-11-14|15/09/2022|-1536.77||6090000000||2022-08-16|15/06/2022|-1754.36||5340000000|
2023-02-04 12:04:46|10561|18114|NS ENGI|47.05B|47050000000|83.25|5,560,169|18.67%|27|2023-02-06|15/12/2022||||8220000000|2022-11-09|15/09/2022|1.5|1.5|7820000000|7820000000
2023-02-04 12:04:50|10562|941309|ADX AGTHIA|3.25B|3250000000|4.16|579,086|-18.27%|35|2023-05-02|15/03/2023|||||2023-03-06|15/12/2022||0.1||1060000000
2023-02-04 12:04:53|10563|41694|KL PDNI|2.41B|2410000000|3.66|370,025|28.87%|28|2023-02-22|15/12/2022|||||2022-11-29|15/09/2022|0.074||379100000|379100000
2023-02-04 12:04:57|10564|103797|TW 9940|20.41B|20410000000|27.70|269,936|-19.48%|25|2023-04-26|15/03/2023|||||2023-02-24|15/12/2022||||
2023-02-04 12:05:00|10565|1166358|BVMF BOAS3|4.11B|4110000000|7.74|2,586,061|38.69%|17|2023-05-10|15/03/2023||0.1165|||2023-03-22|15/12/2022||0.1231||227000000
2023-02-04 12:05:03|10566|18165|NS GNFC|80.44B|80440000000|519.15|1,430,664|10.73%|35|2023-02-07|15/12/2022|||||2022-11-10|15/09/2022|15.35||25870000000|
2023-02-04 12:05:07|10567|102163|PS DNL|59.93B|59930000000|8.410|3,229,103|0.36%|27|2023-05-04|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-04 12:05:11|10568|19482|IS KOZAA|19.13B|19130000000|49.040|32,267,469|129.16%|35|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.34||2010000000|2010000000
2023-02-04 12:05:15|10569|103646|TW 5388|21.48B|21480000000|83.00|4,408,489|7.79%|27|2023-05-12|15/03/2023||1.88||16860000000|2023-03-22|15/12/2022||2.21||18520000000
2023-02-04 12:05:19|10570|100126|HK 2233|5.28B|5280000000|0.960|19,944,654|-26.72%|17|2023-03-27|15/12/2022||0.13||4013000000|2022-03-27|15/12/2021||0.17||4730000000
2023-02-04 12:05:24|10571|979824|KQ 100090|1.06T|1060000000000|20,650|406,598|21.11%|25|2023-03-01|15/12/2022||272.00||183000000000|2022-11-14|15/09/2022|98.98|458.00|184800000000|167000000000
2023-02-04 12:05:28|10572|1012368|TWO 4147|17.57B|17570000000|70.30|1,090|4.04%|27|2023-05-31|15/03/2023||||477230000|2023-03-01|15/12/2022||-0.19||163000000
2023-02-04 12:05:31|10573|1012146|TWO 3081|11.67B|11670000000|128.00|3,892|-35.2%|27|2023-04-26|15/03/2023||0.6||496860000|2023-02-27|15/12/2022||1.24||660710000
2023-02-04 12:05:34|10574|996059|BVMF MOVI3|2.57B|2570000000|7.09|4,656,870|-55.63%|26|2023-04-24|15/03/2023||0.33||3300000000|2023-02-14|15/12/2022||0.4673||2690000000
2023-02-04 12:05:37|10575|13209|QE MCGS|1.65B|1650000000|5.879|230,146|-31.92%|25|2023-04-19|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 12:05:40|10576|100244|NS JUST|52.5B|52500000000|620.00|281,617|-31.66%|37|2023-05-17|15/03/2023||7.86||2510000000|2023-01-13|15/12/2022|8.9|7.53|2210000000|2220000000
2023-02-04 12:05:43|10577|103086|TW 1515|5.72B|5720000000|31.50|681,798|-29.05%|25|2023-05-04|15/03/2023|||||2023-03-14|15/12/2022||||
2023-02-04 12:05:47|10578|41640|KL YTLS|6.3B|6300000000|0.570|3,278,768|-0.87%|33|2023-02-23|15/12/2022|||||2022-11-24|15/09/2022|0.0032||6490000000|
2023-02-04 12:05:50|10579|13694|MCX MSNG|70.91B|70910000000|1.784|11,965,781|-12.63%|32|2023-03-03|15/12/2022|||||2022-11-01|15/09/2022||||
2023-02-04 12:05:52|10580|1161014|HK 9996|7.06B|7060000000|13.20|2,232,194|19.35%|0||
2023-02-04 12:05:55|10581|42628|AT EYDr|766.8M|766800000|7.20|80,563|-6.86%|29|2023-04-07|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:05:58|10582|103082|TW 1507|26.48B|26480000000|64.80|95,755|0.31%|23|2022-05-18|15/03/2022|||||2022-03-02|15/12/2021|0.17|||4645000000
2023-02-04 12:06:02|10583|42672|AT SRSr|522.95M|522950000|7.81|50,018|-9.19%|30|2023-04-18|15/03/2023|||||2023-04-06|15/12/2022||||
2023-02-04 12:06:05|10584|987128|HK 2006|17.2B|17200000000|3.090|4,979,616|6.19%|11|2022-05-09|15/03/2022|||||2022-03-29|15/12/2021||0.03||7495000000
2023-02-04 12:06:09|10585|103234|TW 2323|8.21B|8210000000|8.020|3,823,502|-22.88%|25|2023-04-07|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 12:06:12|10586|997897|KS 145720|935.69B|935690000000|122,600|87,617|118.15%|26|2023-05-11|15/03/2023||1478||88770000000|2023-02-13|15/12/2022||2079||96750000000
2023-02-04 12:06:17|10587|103590|TW 3704|13.41B|13410000000|38.40|7,075,156|22.68%|27|2023-05-31|15/03/2023||0.757||7520000000|2023-03-01|15/12/2022||1.28||8570000000
2023-02-04 12:06:20|10588|50022|HK 3818|2.26B|2260000000|0.390|4,436,963|-40%|10|2021-06-23|15/12/2021|||||2018-04-09|15/12/2017|0.05||726300000|
2023-02-04 12:06:23|10589|41407|SN AESANDES|1.18T|1180000000000|114.00|103,717.95|-15.64%|16|2023-05-04|15/03/2023||0.0017|||2023-02-27|15/12/2022||0.0087||
2023-02-04 12:06:26|10590|50054|HK 1361|7.82B|7820000000|3.790|929,589|-15.78%|6|2021-08-15|15/06/2021|||||2018-03-20|15/12/2017|0.07||2360000000|2740000000
2023-02-04 12:06:29|10591|950528|KL UNSM|5.32B|5320000000|3.190|1,185,985|1.59%|27|2023-04-25|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 12:06:33|10592|1073430|WA TENP|996.73M|996730000|137.10|51,536|-45.2%|21|2023-03-20|15/12/2022||||136150000|2022-11-21|15/09/2022|2.61||134950000|136450000
2023-02-04 12:06:34|10593|1141275|HK 1931|2.65B|2650000000|2.08|489,500|-35.8%|0||
2023-02-04 12:06:38|10594|1052835|BMV TRAXIONA|16.9B|16900000000|35.710|445,600|0.65%|25|2023-04-25|15/03/2023||0.661||5500000000|2023-03-01|15/12/2022||0.404||4980000000
2023-02-04 12:06:41|10595|953717|TW 8341|18.51B|18510000000|166.00|1,118,760|-15.95%|27|2023-05-05|15/03/2023||2.12||979500000|2023-02-24|15/12/2022||1.94||946000000
2023-02-04 12:06:44|10596|18256|NS KARU|84.97B|84970000000|105.95|5,469,361|94.58%|29|2023-05-18|15/03/2023||||10270000000|2023-01-23|15/12/2022|3.61|3.47|12070000000|11870000000
2023-02-04 12:06:47|10597|18403|NS SRID|26.73B|26730000000|296.25|584,365|-27.48%|28|2023-01-24|15/12/2022|-8.86|4.2|8670000000|9740000000|2022-11-14|15/09/2022|0.00|0.00|8970000000|9990000000
2023-02-04 12:06:50|10598|985148|EGX CLHO|7.78B|7780000000|5.28|2,052,611|8.87%|24|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|0.05||695000000|695000000
2023-02-04 12:06:54|10599|1096080|HK 1911|5.75B|5750000000|10.16|1,409,163|-25.18%|0||
2023-02-04 12:06:57|10600|943499|HK 1600|4.75B|4750000000|4.90|1,035,462|-46.91%|5|2018-04-26|15/12/2017|0.22||1620000000|1688000000|2017-09-28|15/06/2017|0.19||1490000000|
2023-02-04 12:07:03|10601|102505|BK ESSO|32.01B|32010000000|9.25|41,423,581|20.92%|27|2023-02-27|15/12/2022||0.18|||2022-11-09|15/09/2022|-0.9|-0.9|65590000000|65590000000
2023-02-04 12:07:07|10602|19583|IS TKFEN|12.79B|12790000000|34.52|19,242,106|44.69%|39|2023-04-27|15/03/2023|||||2023-02-23|15/12/2022||||9040000000
2023-02-04 12:07:11|10603|42644|AT HEPr|2.36B|2360000000|7.73|130,288|17.66%|39|2023-05-17|15/03/2023||0.1356||4405000000|2023-02-23|15/12/2022||1.13||3630000000
2023-02-04 12:07:17|10604|1093999|KS 298000|374.98B|374980000000|123,900|27,328|-48.16%|20|2023-01-30|15/12/2022||19730|682000000000|758700000000|2022-11-17|15/09/2022|-47768.17|18558|733600000000|733600000000
2023-02-04 12:07:23|10605|979768|KQ 092040|388.12B|388120000000|20,300|98,152|-24.54%|25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|25.31||38910000000|
2023-02-04 12:07:25|10606|1156019|HK 9909|4.24B|4240000000|6.12|4,430,558|-62.5%|0||
2023-02-04 12:07:28|10607|50507|BVMF ANIM3|1.57B|1570000000|4.05|5,121,659|-51.2%|26|2023-03-27|15/12/2022||-0.2591||883000000|2022-11-14|15/09/2022|-0.08|-0.08|905200000|905150000
2023-02-04 12:07:30|10608|969094|HK 3813|4.81B|4810000000|0.930|2,009,999|-25.6%|6|2020-08-13|15/06/2020|-0.03|0.03||6793000000|2018-05-14|15/03/2018|0.03||5500000000|
2023-02-04 12:07:34|10609|13696|MCX NMTP|99.35B|99350000000|5.375|12,040,233|-14.07%|30|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022||||
2023-02-04 12:07:37|10610|943449|HK 0579|16.9B|16900000000|2.050|4,141,056|-8.89%|16|2023-04-28|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 12:07:40|10611|100071|HK 0934|7.01B|7010000000|2.84|2,372,079|-4.38%|27|2023-03-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:07:44|10612|980727|BE TTAt||||||0||
2023-02-04 12:07:47|10613|13218|QE QANC|3.31B|3310000000|5.069|217,255|-22.02%|32|2023-04-24|15/03/2023|||||2023-01-30|15/12/2022|0.09||157100000|
2023-02-04 12:07:50|10614|12889|EGX TMGH|19.56B|19560000000|9.54|6,302,702|6%|38|2023-02-27|15/12/2022||||5176000000|2022-11-30|15/09/2022|0.43|0.43|5480000000|6820000000
2023-02-04 12:07:53|10615|1131567|HK 6055|8.26B|8260000000|12.70|1,211,826|-15.33%|9|2022-08-26|15/06/2022|0.32||3870000000||2022-03-14|15/12/2021|0.83||4370000000|
2023-02-04 12:07:56|10616|37730|WA ATTP|4.33B|4330000000|43.42|87,046|16.41%|38|2023-04-27|15/12/2022||||4700000000|2022-11-09|15/09/2022|-0.53||4810000000|5070000000
2023-02-04 12:07:58|10617|1162598|HK 9997|11.46B|11460000000|10.28|1,286,105|20.8%|0||
2023-02-04 12:08:02|10618|992657|TW 3413|19.04B|19040000000|197.00|566,304|-11.26%|27|2023-05-10|15/03/2023||5.13||3720000000|2023-02-24|15/12/2022||7.3||4240000000
2023-02-04 12:08:05|10619|1062839|IS MPARK|16.64B|16640000000|79.90|787,468|144.49%|25|2023-03-07|15/12/2022||||2870000000|2022-11-07|15/09/2022|2.22||2480000000|2520000000
2023-02-04 12:08:08|10620|999097|HK 0581|5.88B|5880000000|1.580|2,895,014|-30.7%|14|2023-03-29|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:08:12|10621|18033|NS BASF|101.44B|101440000000|2,350.05|19,129|-24.96%|27|2023-05-02|15/03/2023|||||2023-01-31|15/12/2022|2.5|28.80|28950000000|30307000000
2023-02-04 12:08:16|10622|43922|KS 026890|216.5B|216500000000|6,190|134,114|-40.77%|24|2023-03-01|15/12/2022|||||2022-11-15|15/09/2022|139||18010000000|
2023-02-04 12:08:19|10623|100051|HK 0743|6B|6000000000|3.86|553,467|-28.39%|21|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||
2023-02-04 12:08:23|10624|103155|TW 1736|22.12B|22120000000|73.10|3,154,699|37.41%|27|2023-05-31|15/03/2023||0.655||8440000000|2023-03-01|15/12/2022||1.36||11570000000
2023-02-04 12:08:31|10625|947275|NS BAMN|75.46B|75460000000|2,330.00|40,223|-35.37%|31|2023-02-06|15/12/2022||||5890000000|2022-10-27|15/09/2022|29|32.8|6280000000|5940000000
2023-02-04 12:08:35|10626|19509|IS MGROS|24.3B|24300000000|135.10|3,424,047|236.07%|39|2023-05-08|15/03/2023||2.84||24790000000|2023-03-08|15/12/2022||2.91||23390000000
2023-02-04 12:08:38|10627|1008732|HK 2001|6.13B|6130000000|3.92|6,002,738|45.72%|4|2018-04-11|15/12/2017|0.09||201800000||2017-09-26|15/06/2017|0.09||212600000|
2023-02-04 12:08:40|10628|50002|HK 1333|11.88B|11880000000|1.680|2,946,000|0%|16|2023-05-01|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-04 12:08:44|10629|18741|BVMF MYPK3|1.65B|1650000000|10.91|1,796,548|-19.32%|39|2023-05-11|15/03/2023||0.51||4080000000|2023-03-09|15/12/2022||0.29||3770000000
2023-02-04 12:08:47|10630|12888|EGX SWDY|25.75B|25750000000|12.03|4,235,440|28.12%|38|2023-03-01|15/12/2022||||24593000000|2022-11-15|15/09/2022|0.56||19130000000|19130000000
2023-02-04 12:08:54|10631|103255|TW 2355|12.04B|12040000000|30.30|882,553|-11.66%|27|2023-05-31|15/03/2023||0.3642||4460000000|2023-03-01|15/12/2022||0.4579||4550000000
2023-02-04 12:08:57|10632|1082079|HK 6100|6.78B|6780000000|12.92|3,538,732|-31.64%|12|2023-03-18|15/12/2022|||||2022-11-25|15/09/2022||||
2023-02-04 12:09:00|10633|103389|TW 2605|11.91B|11910000000|20.35|3,812,550|-17.11%|27|2023-05-09|15/03/2023||0.12||997500000|2023-03-30|15/12/2022||0.32||1150000000
2023-02-04 12:09:04|10634|1012379|TWO 4162|17.1B|17100000000|119.00|11,972|96.37%|27|2023-05-31|15/03/2023||5.73||1110000000|2023-03-01|15/12/2022||0.96||252000000
2023-02-04 12:09:06|10635|1117969|HK 1890|7.27B|7270000000|3.64|4,929,192|45.02%|0||
2023-02-04 12:09:09|10636|950273|KL GNIC|769.86M|769860000|1.150|942,619|-22.06%|27|2023-04-25|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-04 12:09:17|10637|43462|KS 073240|830.18B|830180000000|3,345|274,899|-18.61%|38|2023-02-10|15/12/2022||198.00||840000000000|2022-11-14|15/09/2022|-120.85|40.00|977600000000|748000000000
2023-02-04 12:09:20|10638|1061667|KQ 166090|739.74B|739740000000|37,350|116,896|-31.97%|25|2023-05-12|15/03/2023||942.00||97800000000|2023-03-01|15/12/2022||||74880000000
2023-02-04 12:09:24|10639|979582|KQ 065660|140.13B|140130000000|14,900|19,311|-42.36%|23|2022-11-10|15/09/2022|-155.06||1550000000||2022-08-10|15/06/2022|-220.18||1780000000|
2023-02-04 12:09:27|10640|103360|TW 2501||||||26|2023-03-31|15/12/2022|||||2022-11-16|15/09/2022|0.38||4580000000|
2023-02-04 12:09:30|10641|103196|TW 2031|15.24B|15240000000|47.45|2,638,781|-9.1%|27|2023-05-31|15/03/2023||0.22||3810000000|2023-03-01|15/12/2022||0.52||4370000000
2023-02-04 12:09:34|10642|993203|NS PNBH|90.98B|90980000000|538.80|1,406,016|22.43%|27|2023-05-31|15/03/2023||12.96||5680000000|2023-02-06|15/12/2022|15.94|15.9|17970000000|7510000000
2023-02-04 12:09:38|10643|18302|NS NCCL|57.98B|57980000000|92.20|7,478,696|23.02%|38|2023-02-08|15/12/2022||1.9||31470000000|2022-11-08|15/09/2022|2.09|1.4|34050000000|27230000000
2023-02-04 12:09:41|10644|1166255|KQ 294090|469.7B|469700000000|18,930|219,628|-15.49%|12|2022-11-14|15/09/2022|-176.21||3480000000||2022-08-16|15/06/2022|-290.63||663800000|
2023-02-04 12:09:43|10645|1169011|BVMF INTB3|10.05B|10050000000|30.00|1,115,469|0.94%|12|2023-05-02|15/03/2023||0.3777||1330000000|2023-02-27|15/12/2022||0.442||1260000000
2023-02-04 12:09:47|10646|17995|NS ALOK|63.8B|63800000000|12.850|2,009,989|-56.07%|27|2023-01-18|15/12/2022|-0.5||17060000000||2022-10-15|15/09/2022|-0.39||16990000000|
2023-02-04 12:09:54|10647|953529|LON LNTAq||||||21|2023-04-24|15/03/2023|||||2023-03-29|15/12/2022||||162060000000
2023-02-04 12:09:58|10648|41661|KL CAPI|3.1B|3100000000|0.745|8,587,946|28.45%|38|2023-03-27|15/12/2022||-0.0678||4640000000|2022-11-21|15/09/2022|-0.161|-0.189|1960000000|1960000000
2023-02-04 12:10:03|10649|100272|NS VAIB|48.72B|48720000000|295.90|148,305|-34.13%|25|2023-01-24|15/12/2022|1.2|1.2|7240000000|7880000000|2022-10-27|15/09/2022|1.37||6460000000|
2023-02-04 12:10:06|10650|950325|KL IOIP|6.11B|6110000000|1.110|1,156,946|6.73%|26|2023-02-24|15/12/2022|||||2022-11-23|15/09/2022|0.116||691500000|
2023-02-04 12:10:09|10651|990647|HK 1176|6.36B|6360000000|0.920|3,895,197|-45.24%|14|2022-08-30|15/06/2022|-0.07||1340000000||2022-03-30|15/12/2021|-0.04||1400000000|
2023-02-04 12:10:14|10652|37811|WA GPW|1.61B|1610000000|38.50|59,745|-5.17%|39|2023-05-03|15/03/2023|||||2023-03-01|15/12/2022||||89250000
2023-02-04 12:10:17|10653|43575|KS 001060|432.91B|432910000000|21,000|70,178|5%|26|2023-03-01|15/12/2022||||177550000000|2022-11-09|15/09/2022|347.34||169100000000|169430000000
2023-02-04 12:10:21|10654|978765|NS THYO|27.31B|27310000000|513.00|228,803|-46.76%|27|2023-05-31|15/03/2023||4.24||1380000000|2023-03-01|15/12/2022||3.63||1340000000
2023-02-04 12:10:24|10655|1056491|BVMF ZAMP3|1.4B|1400000000|5.21|1,128,288|-17.17%|25|2023-05-11|15/03/2023||-0.04||905260000|2023-03-02|15/12/2022||0.065||1070000000
2023-02-04 12:10:30|10656|102384|PS RRHI|86.73B|86730000000|58.650|463,481|2%|28|2023-05-05|15/03/2023|||||2023-04-11|15/12/2022||1.11||47870000000
2023-02-04 12:10:35|10657|39850|NS BACO||||||41|2023-04-13|15/03/2023||2.7||2440000000|2023-02-09|15/12/2022||2.53||2430000000
2023-02-04 12:10:38|10658|19431|IS GUBRF|69.84B|69840000000|206.10|6,111,700|165.08%|35|2023-03-09|15/12/2022|||||2022-11-09|15/09/2022|1.07||6490000000|
2023-02-04 12:10:42|10659|18035|NS BEML|57.16B|57160000000|1,372.90|91,558|-6.59%|31|2023-02-10|15/12/2022||||10150000000|2022-11-09|15/09/2022|3.9|3.9|8050000000|8050000000
2023-02-04 12:10:45|10660|19370|IS DOHOL|22.71B|22710000000|8.710|164,803,440|213.5%|37|2023-03-03|15/12/2022|||||2022-11-09|15/09/2022|0.64||13070000000|
2023-02-04 12:10:49|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||||
2023-02-04 12:10:51|10662|1166991|HK 9993|16.02B|16020000000|4.15|1,498,580|-5.25%|0||
2023-02-04 12:10:54|10663|979452|KQ 052400|227.58B|227580000000|19,420|95,014|-32.22%|24|2023-04-03|15/12/2022|||||2022-11-11|15/09/2022|892.65||56990000000|
2023-02-04 12:10:57|10664|980648|BE NFSt|1.72B|1720000000|1.170|-|10.38%|0||
2023-02-04 12:11:00|10665|1052402|NYSE QD|257.52M|257520000|1.260|1,056,463|36.66%|24|2023-03-15|15/12/2022||0.7007||271140000|2022-11-21|15/09/2022|-2.64|0.8281|110160000|243960000
2023-02-04 12:11:03|10666|102222|PS DMC|157.21B|157210000000|11.440|13,213,430|36.35%|27|2023-03-09|15/12/2022|||||2022-11-15|15/09/2022|0.55||32830000000|32830000000
2023-02-04 12:11:06|10667|979653|KQ 074600||||||27|2023-05-15|15/03/2023||774.90||211650000000|2023-04-03|15/12/2022||527.30||199130000000
2023-02-04 12:11:09|10668|1012843|TW 6541||||||25|2023-05-31|15/03/2023||-0.76||57000000|2023-03-01|15/12/2022||-0.92||3000000
2023-02-04 12:11:12|10669|1072173|KQ 042000|238.8B|238800000000|12,080|85,371|-43.29%|24|2023-04-03|15/12/2022||-26.77||85910000000|2022-11-14|15/09/2022|-218.35|-248.31|69770000000|77700000000
2023-02-04 12:11:17|10670|43387|KS 012630||||||36|2023-02-06|15/12/2022|||||2022-11-14|15/09/2022|262.06||1166800000000|
2023-02-04 12:11:27|10671|1095935|HK 2552|4.79B|4790000000|4.94|3,880,274|34.24%|4|2023-03-14|15/12/2022||0.054||525260000|2022-08-19|15/06/2022||-0.20||
2023-02-04 12:11:30|10672|50069|HK 2877|5.51B|5510000000|7.22|1,029,172|3.14%|23|2023-03-30|15/12/2022||0.416|||2022-11-30|15/09/2022||||
2023-02-04 12:11:34|10673|29589|NYSE TGS|3.1B|3100000000|10.470|209,225|123.24%|30|2023-05-11|15/03/2023||-0.15|||2023-03-07|15/12/2022||-0.17||
2023-02-04 12:11:36|10674|1167308|BVMF AERI3|1.15B|1150000000|1.41|7,896,536|-77.29%|14|2023-02-09|15/12/2022|||||2022-11-10|15/09/2022|-0.03||625600000|626000000
2023-02-04 12:11:42|10675|962574|BVMF AESB3|5.9B|5900000000|10.10|2,238,095|-11.55%|28|2023-05-04|15/03/2023||0.14||652330000|2023-02-27|15/12/2022||0.1633||719090000
2023-02-04 12:11:44|10676|1161013|HK 9983|4.42B|4420000000|3.28|2,770,065|-34%|0||
2023-02-04 12:11:48|10677|19513|IS OYAKC|23.87B|23870000000|20.600|19,185,147|142.07%|36|2023-05-02|15/03/2023|||||2023-02-14|15/12/2022||||
2023-02-04 12:11:51|10678|979379|KQ 045390|231.51B|231510000000|3,485|2,862,757|-28.22%|23|2022-11-14|15/09/2022|21.08||19520000000||2022-08-12|15/06/2022|29.96||26020000000|
2023-02-04 12:11:54|10679|979662|KQ 078130|276.29B|276290000000|2,175|872,598|-39.92%|23|2022-11-14|15/09/2022|-45||28000000000||2022-08-16|15/06/2022|-8.77||29070000000|
2023-02-04 12:11:56|10680|943443|HK 0468|2.17B|2170000000|1.61|2,825,520|-46.33%|6|2023-03-28|15/12/2022|||||2018-04-23|15/12/2017|0.13||1270000000|
2023-02-04 12:12:00|10681|18756|BVMF POMO4|2.6B|2600000000|3.05|5,429,330|-6.73%|36|2023-05-02|15/03/2023|||||2023-02-28|15/12/2022||||1690000000
2023-02-04 12:12:03|10682|979766|KQ 091700|459.35B|459350000000|8,750|226,472|-29.44%|28|2023-05-15|15/03/2023||290.02||368760000000|2023-03-01|15/12/2022||144.19||284430000000
2023-02-04 12:12:05|10683|1163131|HK 1477|6.98B|6980000000|12.64|535,573|10.88%|0||
2023-02-04 12:12:09|10684|950210|KL DUFU|1.22B|1220000000|2.29|2,756,136|-37.26%|24|2023-02-28|15/12/2022|||||2022-11-01|15/09/2022|0.03||74720000|
2023-02-04 12:12:12|10685|979274|KQ 036930|584.29B|584290000000|12,400|434,824|-40.1%|26|2023-02-06|15/12/2022||||88600000000|2022-11-14|15/09/2022|653.74||105600000000|105600000000
2023-02-04 12:12:16|10686|980078|KQ 214450||||||27|2023-05-12|15/03/2023||1390||52700000000|2023-02-06|15/12/2022||1312||50480000000
2023-02-04 12:12:21|10687|100104|HK 1668|6.64B|6640000000|0.590|11,731,243|-4.84%|14|2022-11-28|15/09/2022|0.02||3260000000||2022-07-03|15/03/2022|0.01||4150000000|
2023-02-04 12:12:25|10688|40451|IS BERA|3.61B|3610000000|10.610|21,987,468|120.5%|23|2022-11-08|15/09/2022|1.75||2400000000||2022-08-18|15/06/2022|1.09||2120000000|
2023-02-04 12:12:29|10689|43394|KS 049770|621.32B|621320000000|168,000|3,319|-8.2%|37|2023-05-11|15/03/2023||||1010500000000|2023-02-09|15/12/2022||||1006300000000
2023-02-04 12:12:32|10690|979665|KQ 078160|241.37B|241370000000|15,780|47,726|-14.01%|24|2023-03-01|15/12/2022||||16100000000|2022-11-04|15/09/2022|990.92||14700000000|14700000000
2023-02-04 12:12:37|10691|979796|KQ 095610|303.46B|303460000000|17,950|63,667|-27.33%|27|2023-04-03|15/12/2022||2873||64700000000|2022-11-14|15/09/2022|833.49||91800000000|89500000000
2023-02-04 12:12:42|10692|986320|NS DIBL|30.41B|30410000000|208.05|339,390|-43.88%|28|2023-02-10|15/12/2022||||24550000000|2022-11-14|15/09/2022|2.2|-0.6|22620000000|23520000000
2023-02-04 12:12:45|10693|19436|IS HEKTS|82.68B|82680000000|32.720|22,564,360|568.47%|25|2023-05-02|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 12:12:50|10694|101633|JK WIKA|6.59T|6590000000000|735|13,801,432|-33.48%|27|2023-05-02|15/03/2023|||||2023-03-23|15/12/2022||||
2023-02-04 12:12:53|10695|37759|WA CIEP|2.55B|2550000000|48.40|64,516|10%|36|2023-03-22|15/12/2022||||1500000000|2022-11-17|15/09/2022|1.62||1410000000|1290000000
2023-02-04 12:12:57|10696|1062273|IS ENJSA|37.58B|37580000000|31.96|31,199,253|146.73%|25|2023-03-01|15/12/2022||||26900000000|2022-11-30|15/09/2022|1.02||22590000000|22590000000
2023-02-04 12:13:00|10697|101631|JK WSKT|10.14T|10140000000000|352|19,314,885|-46.26%|26|2023-02-16|15/12/2022||16.54|||2022-11-03|15/09/2022|8.23|-11.89|4213300000000|4213300000000
2023-02-04 12:13:03|10698|947439|NS CEAT||||||33|2023-05-03|15/03/2023||||28820000000|2023-01-25|15/12/2022|8.9|9.46|27270000000|27210000000
2023-02-04 12:13:06|10699|946381|HK 0520|8.73B|8730000000|8.09|21,895,790|64.43%|5|2018-04-20|15/12/2017|0.21||2090000000||2017-09-28|15/06/2017|0.17||1580000000|
2023-02-04 12:13:13|10700|1006224|KQ 183300|461.74B|461740000000|48,000|31,551|-14.13%|26|2023-03-01|15/12/2022||1367||78000000000|2022-11-11|15/09/2022|1396.55|1265|75200000000|73000000000
2023-02-04 12:13:17|10701|1142501|KQ 319660|509.81B|509810000000|18,280|236,904|-18.94%|16|2023-05-10|15/03/2023||||115800000000|2023-04-03|15/12/2022||||107530000000
2023-02-04 12:13:20|10702|1142482|KQ 299660|123.1B|123100000000|13,470|45,243|-65.06%|18|2022-11-11|15/09/2022|-404.36||||2022-08-12|15/06/2022|-428.69|||
2023-02-04 12:13:24|10703|19433|IS HALKB||||||38|2023-05-11|15/03/2023||0.41||14280000000|2023-02-13|15/12/2022||2.21||27900000000
2023-02-04 12:13:30|10704|18178|NS HEGL|38.98B|38980000000|1,012.00|260,519|-34.98%|31|2023-02-14|15/12/2022||||6728000000|2022-11-11|15/09/2022|33.66||5980000000|5980000000
2023-02-04 12:13:34|10705|958368|KL SCOG|2.15B|2150000000|1.660|681,122|14.48%|26|2023-02-23|15/12/2022|||||2022-11-22|15/09/2022|0.018||469300000|
2023-02-04 12:13:37|10706|992737|KQ 217270||||||24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-382||7310000000|
2023-02-04 12:13:40|10707|990500|HK 0863|1.39B|1390000000|3.17|377,442|-64.78%|12|2022-08-25|15/06/2022|-0.73||36280000||2022-03-29|15/12/2021|-0.5||199200000|
2023-02-04 12:13:43|10708|945149|DFM AMANT|2.13B|2130000000|0.860|989,068|-24.56%|24|2023-03-15|15/12/2022|||||2022-11-30|15/09/2022|-0||87180000|
2023-02-04 12:13:49|10709|979433|KQ 050890|359.03B|359030000000|6,110|486,546|5.16%|25|2023-05-16|15/03/2023||||70200000000|2023-02-06|15/12/2022||||81200000000
2023-02-04 12:13:52|10710|1155950|HK 9928|1.1B|1100000000|1.06|12,286,985|-65.25%|11|2023-03-14|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:13:56|10711|979110|KQ 018000|209.04B|209040000000|1,772|335,184|-29.54%|25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-40.53||36290000000|
2023-02-04 12:13:59|10712|103161|TW 1789|21.19B|21190000000|26.80|1,974,462|15.02%|34|2023-02-24|15/12/2022||0.08||780000000|2022-11-07|15/09/2022|0.08|0.1|705000000|775000000
2023-02-04 12:14:05|10713|103250|TW 2349|5.76B|5760000000|8.300|1,236,579|-12.17%|33|2023-03-01|15/12/2022|||||2022-10-26|15/09/2022|0.01||2090000000|
2023-02-04 12:14:09|10714|104349|PSX UBL|124.07B|124070000000|101.00|560,335|-28.34%|27|2023-04-19|15/03/2023|||||2023-02-22|15/12/2022||5.93||38015000000
2023-02-04 12:14:12|10715|979343|KQ 041960|434.2B|434200000000|7,100|101,281|-23.24%|23|2022-11-14|15/09/2022|-15.37||8100000000||2022-08-12|15/06/2022|17.32||11570000000|
2023-02-04 12:14:18|10716|990208|HK 0305|3.27B|3270000000|0.980|2,784,058|-27.41%|5|2018-04-26|15/12/2017|0.02||7500000000||2017-09-12|15/06/2017|0.04||8630000000|
2023-02-04 12:14:22|10717|41674|KL PREI|4.4B|4400000000|1.440|873,207|14.29%|27|2023-04-27|15/03/2023|||||2023-01-31|15/12/2022|0.0709|0.071|145800000|145800000
2023-02-04 12:14:25|10718|943501|HK 1622|5.5B|5500000000|1.57|2,660,967|-41.42%|5|2018-04-06|15/12/2017|0.15||3720000000||2017-09-25|15/06/2017|0.09||3010000000|
2023-02-04 12:14:28|10719|1089235|KQ 226950|294.62B|294620000000|22,850|64,508|-25.08%|23|2023-03-13|15/12/2022|||||2022-11-14|15/09/2022|-479.36||4440000000|
2023-02-04 12:14:31|10720|1169005|NS INDG|59.63B|59630000000|1,136.10|71,423|-42.77%|12|2023-05-19|15/03/2023||||3290000000|2023-03-01|15/12/2022||||3030000000
2023-02-04 12:14:34|10721|13204|QE GISS|3.06B|3060000000|1.648|6,212,736|-6.42%|36|2023-04-26|15/03/2023|||||2023-02-16|15/12/2022||0.0346||950200000
2023-02-04 12:14:37|10722|959123|BMV NEMAKA|19.52B|19520000000|6.37|3,221,491|14.77%|30|2023-04-25|15/03/2023||0.205|||2023-02-15|15/12/2022||0.0378||21666000000
2023-02-04 12:14:41|10723|19601|IS ULKER|10.65B|10650000000|31.18|14,567,586|86.59%|39|2023-05-05|15/03/2023||0.54||7060000000|2023-03-08|15/12/2022||-0.27||8050000000
2023-02-04 12:14:44|10724|945158|NS PLMD|82.59B|82590000000|860.60|39,138|-2.99%|26|2023-01-28|15/12/2022|4.8|4.75|2850000000|2790000000|2022-11-04|15/09/2022|4.5|4.5|2750000000|2750000000
2023-02-04 12:14:47|10725|946714|NS JCHA|29.64B|29640000000|1,099.00|20,885|-40.85%|27|2023-05-23|15/03/2023||6||6940000000|2023-01-25|15/12/2022|-9.6|-7.6|5180000000|5180000000
2023-02-04 12:14:51|10726|19528|IS OTKAR|23.38B|23380000000|984.80|230,251|181.07%|28|2023-04-28|15/03/2023|||||2023-02-06|15/12/2022|27.07||4480000000|3750000000
2023-02-04 12:14:53|10727|1162796|NASDAQ EBON|52.18M|52180000|8.310|120,381|-76.32%|1|2022-11-17|15/06/2022|-0.05||25060000||
2023-02-04 12:14:56|10728|102564|BK KSL|16.05B|16050000000|3.640|3,526,959|-1.62%|26|2023-03-13|15/01/2023|||||2023-01-31|15/10/2022|0.01||3230000000|
2023-02-04 12:15:02|10729|18120|NS EPLI|48.69B|48690000000|153.00|658,725|-20.79%|26|2023-02-07|15/12/2022||||9760000000|2022-11-05|15/09/2022|1.5|1.28|9480000000|9480000000
2023-02-04 12:15:05|10730|1062260|KS 284740|660.34B|660340000000|30,550|19,794|-14.9%|22|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|1945.64||250200000000|
2023-02-04 12:15:09|10731|43968|KS 057050|629.63B|629630000000|56,300|15,280|-8.9%|32|2023-02-07|15/12/2022||1883||578800000000|2022-11-14|15/09/2022|3550.79|2108|430050000000|430050000000
2023-02-04 12:15:12|10732|43736|KS 006060|201.46B|201460000000|4,265|96,377|-16.04%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|262.09||507900000000|
2023-02-04 12:15:18|10733|18622|BVMF BRPR3|2.79B|2790000000|6.00|2,690,075|-15.56%|39|2023-05-04|15/03/2023||0.0752|||2023-02-09|15/12/2022||0.0809||
2023-02-04 12:15:21|10734|21090|NYSE SOL|303.18M|303180000|5.170|611,245|3.4%|36|2023-03-23|15/12/2022||0.0775||46590000|2022-12-06|15/09/2022|0.04|0.0425|28900000|28900000
2023-02-04 12:15:24|10735|103052|TW 1444|9.94B|9940000000|10.50|3,039,385|2.44%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.22||3290000000|
2023-02-04 12:15:27|10736|1010624|HK 1257|3.9B|3900000000|1.89|4,391,886|-28.41%|13|2023-02-27|15/12/2022|||||2022-08-08|15/06/2022|0.18|||
2023-02-04 12:15:30|10737|1166246|HK 6988|3.71B|3710000000|1.58|34,613,833|-29.46%|10|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022|||1030000000|
2023-02-04 12:15:34|10738|41639|KL UMWS|4.32B|4320000000|3.70|646,337|26.28%|38|2023-02-27|15/12/2022||0.1035||2880000000|2022-11-28|15/09/2022|0.086|0.086|4060000000|4060000000
2023-02-04 12:15:37|10739|1030904|KL LOTT|3.23B|3230000000|1.420|999,986|-36.32%|25|2023-05-01|15/03/2023|||||2023-01-31|15/12/2022|-0.1627||2070000000|2070000000
2023-02-04 12:15:39|10740|1166438|HK 6998|1.51B|1510000000|3.40|304,938|-40.66%|5|2021-08-26|15/06/2021|-0.82||||2021-04-27|15/12/2020|-12.36||10330000|
2023-02-04 12:15:48|10741|41672|KL BUAB|3.61B|3610000000|0.610|14,799,505|10.91%|33|2023-03-01|15/12/2022|||||2022-11-24|15/09/2022|0.025||653100000|
2023-02-04 12:15:55|10742|43758|KS 007460|383.17B|383170000000|1,876|4,477,948|-58.31%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-41.63||27680000000|
2023-02-04 12:15:58|10743|41450|SN FORUS|324.38B|324380000000|1,240.20|38,123.69|8.02%|30|2023-03-06|15/12/2022|||||2022-11-21|15/09/2022|17.31||68900000000|
2023-02-04 12:16:02|10744|996172|BVMF PARD3|2.58B|2580000000|20.44|503,911|-9.88%|26|2023-05-10|15/03/2023||0.5||601930000|2023-03-14|15/12/2022||0.2882||515710000
2023-02-04 12:16:08|10745|100097|HK 1234||||||9|2021-08-15|15/06/2021|||||2018-03-12|15/12/2017|0.28||1420000000|1305000000
2023-02-04 12:16:27|10746|103454|TW 2905|13.73B|13730000000|15.70|353,254|-26.29%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.71||36550000000|
2023-02-04 12:16:31|10747|102349|PS VLL|25.14B|25140000000|2.000|5,602,393|-42.86%|27|2023-03-21|15/12/2022||0.0256||862420000|2022-11-11|15/09/2022|0.4704|0.4704|6620000000|6620000000
2023-02-04 12:16:39|10748|1061947|NYSE ZEPP|128.25M|128250000|2.04|84,063|-51.85%|24|2023-05-23|15/03/2023||-0.7255||867840000|2023-03-16|15/12/2022||-0.2146||1190000000
2023-02-04 12:16:42|10749|103172|TW 1905|18.59B|18590000000|17.10|803,967|-22.45%|26|2023-03-29|15/12/2022|||||2022-11-10|15/09/2022|0.26|0.09|6160000000|4940000000
2023-02-04 12:16:44|10750|1167072|HK 2126|2.3B|2300000000|5.59|1,441,075|-37.89%|0||
2023-02-04 12:16:47|10751|13801|WA EUR|2.05B|2050000000|14.70|186,040|31.48%|38|2023-03-02|15/12/2022||||8010000000|2022-11-10|15/09/2022|0.24||8270000000|8300000000
2023-02-04 12:16:50|10752|50114|JO OCEJ|8.71B|8710000000|7,175|76,030|22.65%|17|2023-05-31|15/03/2023||248.00||4218000000|2022-12-05|15/09/2022|6.22|375.00|8150000000|4655000000
2023-02-04 12:16:53|10753|993741|BMV DANHOS13|38.29B|38290000000|24.980|390,577|8.24%|27|2023-04-26|15/03/2023||0.6643||1710000000|2023-02-16|15/12/2022||0.693||1560000000
2023-02-04 12:16:56|10754|990094|HK 0120|11.64B|11640000000|1.370|1,616,981|11.38%|14|2022-08-25|15/06/2022|0.01||1030000000||2022-03-31|15/12/2021|||1580000000|
2023-02-04 12:16:59|10755|943437|HK 0337|2.08B|2080000000|0.75|3,020,970|-50.98%|6|2023-03-29|15/12/2022|||||2018-04-19|15/12/2017|0.39||9860000000|
2023-02-04 12:17:07|10756|942338|HK 0095|6.37B|6370000000|1.250|9,589,936|-14.97%|6|2023-03-30|15/12/2022|||||2018-04-20|15/12/2017|0.12||2370000000|
2023-02-04 12:17:10|10757|103222|TW 2231|20.59B|20590000000|153.50|846,820|-5.14%|27|2023-05-31|15/03/2023||1.17||1090000000|2023-03-30|15/12/2022||1.1||1120000000
2023-02-04 12:17:18|10758|104193|PSX HPWR|87.03B|87030000000|67.03|2,807,553|-10.05%|27|2023-05-02|15/03/2023||||23000000000|2023-02-22|15/12/2022||||46267000000
2023-02-04 12:17:21|10759|103180|TW 2009||||||26|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022|0.49||720500000|
2023-02-04 12:17:24|10760|1087961|BO FINO|148.46B|148460000000|4,853.00|3,671|24.3%|22|2023-05-31|15/03/2023||||5980000000|2023-03-01|15/12/2022||||8130000000
2023-02-04 12:17:27|10761|1094001|KS 298040|629.47B|629470000000|70,200|100,845|26.94%|21|2023-05-12|15/03/2023||366.60||697500000000|2023-03-27|15/12/2022||2203||1227000000000
2023-02-04 12:17:31|10762|39840|BO SPJT|21.06B|21060000000|35.05|327,362|-42.4%|26|2023-02-13|15/12/2022||-8.27||24210000000|2022-11-14|15/09/2022|-14|-9.6|19530000000|21420000000
2023-02-04 12:17:36|10763|43431|KS 003240|607.66B|607660000000|736,000|672|-31.09%|33|2023-04-03|15/12/2022|||||2022-11-14|15/09/2022|-13465||643800000000|
2023-02-04 12:17:39|10764|1008701|KQ 265520|284.07B|284070000000|19,610|66,103|-13.42%|26|2023-05-16|15/03/2023||424.33||95000000000|2023-04-03|15/12/2022||858.82||160000000000
2023-02-04 12:17:43|10765|943463|HK 0818||||||14|2022-08-11|15/06/2022|0.2||1740000000||2022-03-23|15/12/2021|1.22||4180000000|
2023-02-04 12:17:46|10766|1055339|SN SMU||||||25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|6.57||723000000000|
2023-02-04 12:17:50|10767|1163127|HK 6968|1.1B|1100000000|0.73|122,779,377|-84.4%|0||
2023-02-04 12:17:57|10768|50517|BVMF TUPY3|3.96B|3960000000|27.40|755,102|38.24%|32|2023-05-16|15/03/2023||0.96||2710000000|2023-03-28|15/12/2022||0.99||2480000000
2023-02-04 12:17:59|10769|101605|JK TINS|9.35T|9350000000000|1,255|18,824,375|-10.36%|26|2023-02-28|15/12/2022|||||2022-11-09|15/09/2022|8.6||2702900000000|
2023-02-04 12:18:03|10770|104160|PSX FAUF|130.28B|130280000000|102.39|514,857|-4.77%|27|2023-04-26|15/03/2023|||||2023-02-06|15/12/2022|7.54|5.14|32930000000|30960000000
2023-02-04 12:18:06|10771|1009367|BVMF TEND3|449.41M|449410000|4.67|3,889,634|-68.97%|25|2023-05-11|15/03/2023||-0.2757||652760000|2023-03-09|15/12/2022||-0.898||614720000
2023-02-04 12:18:09|10772|43938|KS 033180|106.42B|106420000000|831|3,871,804|-61.62%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-185.24||45310000000|
2023-02-04 12:18:17|10773|18441|NS TVEB||||||27|2023-04-18|15/03/2023||0.8||14960000000|2023-01-17|15/12/2022|0.4|0.4|15070000000|15070000000
2023-02-04 12:18:23|10774|1084940|HK 1773|6.12B|6120000000|2.89|6,789,008|51.31%|0||
2023-02-04 12:18:29|10775|986127|NS ADEN|30.26B|30260000000|270.90|101,063|-22.26%|26|2023-02-06|15/12/2022||||1488000000|2022-11-14|15/09/2022|2||1390000000|1390000000
2023-02-04 12:18:32|10776|1169404|BVMF ESPA3|322.39M|322390000|1.26|4,483,603|-78.68%|12|2023-05-15|15/03/2023||0.05||251220000|2023-03-27|15/12/2022||0.05||254470000
2023-02-04 12:18:36|10777|979287|KQ 036810|322.36B|322360000000|21,600|236,638|-5.26%|24|2023-02-13|15/12/2022||||68700000000|2022-11-14|15/09/2022|347.88||59070000000|63400000000
2023-02-04 12:18:39|10778|41438|SN ECL|536.13B|536130000000|506.70|908,675.08|-18.15%|32|2023-04-26|15/03/2023||0.01|||2023-02-01|15/12/2022|-0.0314|0.0059|521400000|497400000
2023-02-04 12:18:42|10779|18718|BVMF LEVE3|4.25B|4250000000|33.13|207,072|23.22%|35|2023-03-13|15/12/2022|||||2022-11-11|15/09/2022|1.59||1200000000|1030000000
2023-02-04 12:18:45|10780|950198|KL ATAI|559.33M|559330000|0.465|18,281,973|1.09%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.003|-0.003|220400000|220400000
2023-02-04 12:18:48|10781|1162593|NASDAQ GTH|107.82M|107820000|1.19|159,969|-65.56%|8|2022-03-24|15/12/2021||-0.0409||142460000|2021-11-30|15/09/2021|-0.0439|-0.0387|23940000|23210000
2023-02-04 12:18:51|10782|103384|TW 2547|7.98B|7980000000|9.07|519,216|-16.79%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.03||1430000000|
2023-02-04 12:18:55|10783|41676|KL SAEN|798.59M|798590000|0.045|39,117,273|-10%|26|2023-03-29|15/01/2023||||453100000|2022-12-08|15/10/2022|0.001||1280000000|1280000000
2023-02-04 12:18:59|10784|979957|KQ 138080|186.55B|186550000000|19,540|47,209|-31.92%|26|2023-02-06|15/12/2022||||19000000000|2022-11-14|15/09/2022|287||19100000000|19100000000
2023-02-04 12:19:01|10785|19526|IS NUHCM|14.08B|14080000000|94.35|250,558|110.82%|24|2023-03-15|15/12/2022|6.83||2410000000||2022-11-09|15/09/2022|2.95||2260000000|
2023-02-04 12:19:07|10786|18763|BVMF ENAT3|3.64B|3640000000|13.80|1,397,872|-4.03%|39|2023-05-09|15/03/2023||0.63|||2023-03-01|15/12/2022||0.3461||864070000
2023-02-04 12:19:09|10787|1050111|NYSE BEST|57.36M|57360000|0.8500|228,351|-80.69%|24|2023-03-07|15/12/2022||-4.75||9950000000|2022-11-16|15/09/2022|-0.59|-5.71|285300000|8000000000
2023-02-04 12:19:13|10788|946388|HK 0698|1.29B|1290000000|0.134|12,301,812|-33.99%|28|2023-04-26|15/03/2023|||||2023-03-28|15/12/2022||||4022000000
2023-02-04 12:19:18|10789|1073018|KS 018250|522.89B|522890000000|19,900|261,062|20.61%|25|2023-05-15|15/03/2023||||154500000000|2023-04-03|15/12/2022||335.76||162900000000
2023-02-04 12:19:23|10790|43373|KS 097230|316.42B|316420000000|4,055|87,658|-44.38%|37|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-246.17||397800000000|
2023-02-04 12:19:27|10791|18589|BVMF ABCB4|3.93B|3930000000|17.80|819,236|14.37%|32|2023-05-12|15/03/2023||1.01|||2023-02-08|15/12/2022||0.9774||666000000
2023-02-04 12:19:30|10792|949930|JO AFHJ|5.81B|5810000000|470|256,339|13.25%|15|2023-06-05|15/03/2023|||||2022-12-05|15/09/2022|0.15||2170000000|
2023-02-04 12:19:33|10793|104278|PSX PSO|60.96B|60960000000|130.80|877,977|-31.2%|27|2023-04-17|15/03/2023|||||2023-02-06|15/12/2022||30.22||492620000000
2023-02-04 12:19:36|10794|41482|SN RIPLEY|312.67B|312670000000|161.50|2,903,647.84|1%|34|2023-03-31|15/12/2022|||||2022-12-02|15/09/2022|-6.4|-6.4|469990000000|469990000000
2023-02-04 12:19:39|10795|1054970|HK 2858|7.5B|7500000000|1.150|7,058,454|-8.73%|23|2023-03-21|15/12/2022|||||2022-08-24|15/06/2022||||
2023-02-04 12:19:42|10796|1089260|HK 1672|4.92B|4920000000|4.57|5,905,172|15.4%|3|2018-07-19|15/03/2017|-0||13300000||2018-07-19|15/12/2017|-0.05||53200000|
2023-02-04 12:19:47|10797|1156250|HK 3718|2.34B|2340000000|0.610|715,457|12.96%|9|2022-08-26|15/06/2022|0.04||2390000000||2022-03-29|15/12/2021|0.07||2340000000|
2023-02-04 12:19:50|10798|42626|AT AGNr|613.14M|613140000|6.80|56,318|14.48%|37|2023-03-23|15/12/2022|||||2022-11-10|15/09/2022|1.34||571400000|
2023-02-04 12:19:53|10799|43647|KS 003060|160.23B|160230000000|403|2,119,304|-48.73%|23|2022-11-11|15/09/2022|11.22||16020000000||2022-08-12|15/06/2022|7.76||15230000000|
2023-02-04 12:19:56|10800|19612|IS VESTL|19.81B|19810000000|59.400|16,306,206|152.12%|30|2023-03-09|15/12/2022|||||2022-10-31|15/09/2022|-0.9||14470000000|
2023-02-04 12:20:02|10801|103604|TW 4414|2.39B|2390000000|2.92|29,216,438|-52.67%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:20:05|10802|102359|PS CEB|26.5B|26500000000|42.500|269,167|-7.91%|31|2023-03-24|15/12/2022||5.23||11430000000|2022-11-08|15/09/2022|-4.43|0.4586|16850000000|7250000000
2023-02-04 12:20:08|10803|18093|NS DCBA|32.79B|32790000000|105.35|2,253,494|20.68%|30|2023-04-17|15/03/2023||||5850000000|2023-01-28|15/12/2022|3.7|3.94|5410000000|5500000000
2023-02-04 12:20:11|10804|958338|BVMF GUAR3|2.39B|2390000000|4.83|2,363,341|-62.28%|26|2023-03-08|15/12/2022|||||2022-11-09|15/09/2022|0.01||2010000000|2010000000
2023-02-04 12:20:14|10805|50555|PR TABK|46.12B|46120000000|16,940.00|241|1.93%|32|2023-03-28|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:20:17|10806|41613|KL MYRS|1.54B|1540000000|0.350|14,029,453|0%|28|2023-02-27|15/12/2022|||||2022-11-24|15/09/2022|0.005|0.005|860000000|859200000
2023-02-04 12:20:20|10807|1084284|KQ 245620|152.66B|152660000000|1,913|757,798|-59.68%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-108||20720000000|
2023-02-04 12:20:31|10808|12874|EGX ETEL|44.57B|44570000000|26.03|1,653,554|54.21%|38|2023-02-23|15/12/2022||||10808000000|2022-11-14|15/09/2022|1.4||11870000000|11220000000
2023-02-04 12:20:36|10809|104342|PSX TRGP|61.18B|61180000000|111.63|5,251,421|30.09%|23|2022-10-28|15/09/2022|10.73||375000||2022-10-04|15/06/2022|9.91|9.90|607000|
2023-02-04 12:20:38|10810|987135|HK 3301|1.78B|1780000000|1.06|22,738,140|-67.08%|6|2023-03-31|15/12/2022|||||2018-04-26|15/12/2017|0.71||18440000000|
2023-02-04 12:20:41|10811|18411|NS SPTL|243.01B|243010000000|381.75|57,843|8.62%|27|2023-04-26|15/03/2023|||||2023-02-06|15/12/2022|4.77||11800000000|
2023-02-04 12:20:44|10812|1008762|NYSE SOS|43.53M|43530000|6.520|141,146|-78.98%|25|2023-04-04|15/12/2022|||||2022-12-12|15/09/2022||||
2023-02-04 12:20:49|10813|103014|TW 1309|9.3B|9300000000|23.40|1,618,480|-28.98%|27|2023-05-31|15/03/2023||-0.14||4330000000|2023-03-01|15/12/2022||0.04||4030000000
2023-02-04 12:20:52|10814|39923|NS VAKR|27.65B|27650000000|26.15|4,008,821|-33.21%|25|2023-02-06|15/12/2022|||||2022-10-21|15/09/2022|0.05||2340000000|
2023-02-04 12:20:56|10815|955728|BMV AGUA|13.65B|13650000000|28.91|265,632|14.41%|26|2023-04-26|15/03/2023|||||2023-02-08|15/12/2022||||3270000000
2023-02-04 12:21:03|10816|40580|EGX CIRA|8.33B|8330000000|14.30|632,522|12.16%|26|2023-05-03|15/02/2023|||||2023-02-01|15/11/2022|0.18||632800000|456000000
2023-02-04 12:21:06|10817|1163132|HK 9979|12.44B|12440000000|6.50|3,612,680|5.69%|0||
2023-02-04 12:21:12|10818|103301|TW 2421|10.93B|10930000000|43.55|2,243,253|2.96%|27|2023-05-10|15/03/2023||0.785||3330000000|2023-03-20|15/12/2022||1.01||3770000000
2023-02-04 12:21:15|10819|1123318|HK 3316|6.45B|6450000000|24.65|239,395|8.11%|0||
2023-02-04 12:21:18|10820|50161|JO ZEDJ|2.51B|2510000000|163|1,455,065|-14.06%|18|2023-04-11|15/02/2023|||||2022-10-04|15/08/2022|||9000000|
2023-02-04 12:21:22|10821|1116249|BVMF LOGG3|1.71B|1710000000|17.04|459,859|-39.77%|23|2023-04-26|15/03/2023||0.15||64120000|2023-02-08|15/12/2022||0.0833||62950000
2023-02-04 12:21:25|10822|969126|BVMF SAPR4|26.08B|26080000000|3.52|2,642,070|-9.64%|26|2023-05-11|15/03/2023||0.2038||1490000000|2023-02-16|15/12/2022||0.1632||1460000000
2023-02-04 12:21:28|10823|43621|KS 002320|320.49B|320490000000|22,000|28,004|-21.99%|25|2023-04-03|15/12/2022||4167||759000000000|2022-11-17|15/09/2022|554.7|836.00|707500000000|734000000000
2023-02-04 12:21:31|10824|12880|EGX OCDI|5.39B|5390000000|15.14|171,979|4.85%|38|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|0.4||1920000000|1920000000
2023-02-04 12:21:35|10825|980046|KQ 206640|268.01B|268010000000|12,140|103,478|-28.59%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|265.99||27750000000|
2023-02-04 12:21:42|10826|979843|KQ 102710|322.19B|322190000000|23,450|60,027|-25.2%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|1276||175200000000|
2023-02-04 12:21:44|10827|959035|HK 0686|5.04B|5040000000|0.223|7,850,292|-14.23%|5|2018-04-13|15/12/2017|-0.01||832000000||2017-09-18|15/06/2017|0.03||690000000|
2023-02-04 12:21:47|10828|1084939|HK 3700|2.33B|2330000000|1.200|13,305,241|-40.3%|20|2023-03-22|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:21:50|10829|1165887|BVMF HBSA3|1.57B|1570000000|2.14|4,951,588|-23.3%|15|2023-03-13|15/12/2022||||372000000|2022-11-10|15/09/2022|0.12||500900000|522000000
2023-02-04 12:21:53|10830|39880|NS KVRI|29.13B|29130000000|521.65|110,593|-5.45%|32|2023-05-25|15/03/2023||||730000000|2023-01-24|15/12/2022|1.5|1.5|1350000000|1440000000
2023-02-04 12:21:57|10831|40604|EGX JUFO|9.98B|9980000000|10.50|2,330,496|50%|38|2023-03-01|15/12/2022||||2848000000|2022-11-30|15/09/2022|0.16||3020000000|3020000000
2023-02-04 12:22:01|10832|41699|KL MAHS|1.51B|1510000000|0.620|3,292,454|-8.82%|38|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.019|0.0191|671100000|671070000
2023-02-04 12:22:05|10833|943447|HK 0564|14.79B|14790000000|8.25|1,462,869|1.6%|31|2023-04-26|15/03/2023|||||2023-03-30|15/12/2022||0.3188||
2023-02-04 12:22:07|10834|979807|KQ 097780|76.18B|76180000000|1,500|148,665|-59.84%|26|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|-851.18||54710000000|
2023-02-04 12:22:11|10835|940988|KS 027410|398.15B|398150000000|4,305|394,189|-10.41%|26|2023-04-03|15/12/2022||24.00||59900000000|2022-11-14|15/09/2022|162.91|75.00|114000000000|63400000000
2023-02-04 12:22:15|10836|19591|IS TSKB|11.23B|11230000000|4.030|225,981,344|158.33%|39|2023-05-03|15/03/2023|||||2023-02-01|15/12/2022|0.48||2430000000|2430000000
2023-02-04 12:22:18|10837|1166931|KQ 348210|505.8B|505800000000|51,800|41,127|-13.09%|12|2023-05-05|15/03/2023||1077||27900000000|2023-03-01|15/12/2022||1044||28800000000
2023-02-04 12:22:20|10838|1166929|HK 6989|4.67B|4670000000|3.89|5,474,835|-19.46%|0||
2023-02-04 12:22:24|10839|18012|NS ASTR|82.79B|82790000000|3,313.40|9,817|16.79%|24|2023-02-08|15/12/2022|||||2022-11-09|15/09/2022|13.03||2360000000|
2023-02-04 12:22:28|10840|41487|SN SECURITY|741.86B|741860000000|185.60|3,428,443.47|53.52%|27|2023-02-23|15/12/2022|||||2022-11-18|15/09/2022|8.31||786200000000|
2023-02-04 12:22:31|10841|943503|HK 1628|3.01B|3010000000|0.46|23,298,453|-26.98%|6|2023-03-31|15/12/2022||0.03||13410000000|2018-04-26|15/12/2017|0.48||14450000000|
2023-02-04 12:22:34|10842|43796|KS 009410|161.98B|161980000000|4,170|428,380|-59.32%|24|2023-04-03|15/12/2022|||||2022-11-14|15/09/2022|402.96||604500000000|
2023-02-04 12:22:37|10843|950526|KL VELE|2.01B|2010000000|0.245|44,395,395|75%|27|2023-02-27|15/12/2022|||||2022-11-29|15/09/2022|0.002||173800000|173800000
2023-02-04 12:22:40|10844|1123319|HK 3662||||||0||
2023-02-04 12:22:44|10845|947347|NS ADRG|38.99B|38990000000|419.25|75,118|-18.39%|26|2023-01-27|15/12/2022|3.9|5.1|6640000000|6640000000|2022-10-20|15/09/2022|4.18|4.7|6880000000|6880000000
2023-02-04 12:22:47|10846|103600|TW 4142||||||27|2023-05-31|15/03/2023||-0.61||89000000|2023-03-01|15/12/2022||0.31||677000000
2023-02-04 12:22:52|10847|103673|TW 6120|6.11B|6110000000|9.18|641,720|-27.72%|24|2023-02-07|15/12/2022|||||2022-11-11|15/09/2022|-0.23||2950000000|
2023-02-04 12:22:57|10848|1141282|HK 0382|4.28B|4280000000|3.85|3,564,504|19.57%|9|2023-04-26|15/02/2023|||||2023-02-01|15/11/2022||||
2023-02-04 12:23:01|10849|980039|KQ 200230||||||24|2023-03-01|15/12/2022|||||2022-11-17|15/09/2022|-88.87||5710000000|
2023-02-04 12:23:04|10850|1155548|KQ 216080|253.84B|253840000000|15,540|36,704|-13.91%|16|2022-11-14|15/09/2022|14.53||11990000000|11600000000|2022-08-12|15/06/2022|97.75||10310000000|10800000000
2023-02-04 12:23:07|10851|990865|SG 2198|1.96B|1960000000|1.660|382,319|-28.45%|15|2023-04-27|15/03/2023|||||2023-03-27|15/12/2022||||
2023-02-04 12:23:11|10852|43451|KS 001430|589.93B|589930000000|16,100|139,899|4.89%|37|2023-05-16|15/03/2023||799.00||1105000000000|2023-03-01|15/12/2022||1042||1098380000000
2023-02-04 12:23:14|10853|43771|KS 008350|291.07B|291070000000|2,440|3,955,546|8.93%|24|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|13.03||63850000000|
2023-02-04 12:23:18|10854|13881|HK 1133|6.79B|6790000000|4.010|3,981,869|55.43%|12|2023-03-25|15/12/2022|||||2022-03-22|15/12/2021||||
2023-02-04 12:23:22|10855|104279|PSX PKOL|118.74B|118740000000|420.99|199,062|6.31%|31|2023-04-19|15/03/2023|||||2023-02-06|15/12/2022||19.96||12610000000
2023-02-04 12:23:25|10856|990824|HK 1858|8.09B|8090000000|21.45|791,162|81.78%|15|2023-04-27|15/03/2023|||||2023-03-30|15/12/2022||||
2023-02-04 12:23:27|10857|1082137|HK 1763||||||0||
2023-02-04 12:23:31|10858|1142512|NS SPAD|40.84B|40840000000|564.00|41,847|49.48%|20|2023-05-31|15/03/2023||||3170000000|2023-02-14|15/12/2022||||2370000000
2023-02-04 12:23:34|10859|50178|JO AIPJ|8.33B|8330000000|5,180|64,033|4.23%|15|2023-02-21|15/12/2022|||||2022-08-23|15/06/2022|2.44||4360000000|
2023-02-04 12:23:37|10860|104312|PSX SEAR|21.09B|21090000000|54.00|916,489|-53.12%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.75|0.75|8210000000|8210000000
2023-02-04 12:23:40|10861|969068|HK 0951|2.59B|2590000000|2.450|1,402,857|11.36%|14|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:23:46|10862|1163137|HK 1981|2.09B|2090000000|1.37|2,658,200|-25.95%|0||
2023-02-04 12:23:48|10863|987126|HK 1317|1.05B|1050000000|0.35|1,574,000|-27.84%|1|2019-04-26|15/02/2019|||||
2023-02-04 12:23:52|10864|990782|HK 1558|7.15B|7150000000|8.16|2,315,413|15.42%|14|2023-03-20|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:23:56|10865|1088101|NS SOLA|14.29B|14290000000|399.00|117,309|-58.29%|19|2023-02-09|15/12/2022||-0.45||3860000000|2022-11-11|15/09/2022|-2.8|-2.33|3380000000|3380000000
2023-02-04 12:24:01|10866|1093919|KQ 089970|229.4B|229400000000|11,720|70,059|-38.64%|21|2023-03-01|15/12/2022||||47800000000|2022-11-14|15/09/2022|264.21||13620000000|40300000000
2023-02-04 12:24:04|10867|1123794|HK 1797|67.16B|67160000000|61.90|13,467,226|1,380.86%|1|2023-01-22|15/11/2022||-0.36||533110000|
2023-02-04 12:24:08|10868|1096066|NASDAQ YI|243.15M|243150000|3.000|316,966|0.67%|18|2023-03-16|15/12/2022|||||2022-12-01|15/09/2022|-0.1||470800000|
2023-02-04 12:24:11|10869|989512|KQ 084110|249.25B|249250000000|21,750|20,587|-33.69%|25|2023-03-01|15/12/2022|||||2022-11-14|15/09/2022|486.88||170900000000|
2023-02-04 12:24:13|10870|1156020|HK 9911|2.34B|2340000000|2.110|7,063,774|-48.28%|0||
2023-02-04 12:24:17|10871|1011879|KQ 267980|364.92B|364920000000|51,300|12,566|-24.56%|26|2023-05-15|15/03/2023||||411800000000|2023-03-01|15/12/2022||||425300000000
2023-02-04 12:24:21|10872|969082|HK 1970|3.58B|3580000000|10.76|971,637|-2.89%|20|2023-04-20|15/03/2023|||||2023-02-22|15/12/2022||||
2023-02-04 12:24:24|10873|18803|BVMF TRIS3|659.25M|659250000|3.57|1,018,133|-42.49%|27|2023-03-16|15/12/2022|||||2022-11-08|15/09/2022|0.06|0.09|195500000|168500000
2023-02-04 12:24:29|10874|27071|BMV AXTELCPO|4.22B|4220000000|1.490|884,222|-57.91%|38|2023-04-19|15/03/2023||0.0029|||2023-02-15|15/12/2022||0.0335||
2023-02-04 12:24:32|10875|1129394|NASDAQ SY|222.45M|222450000|2.310|511,535|1.76%|12|2023-03-22|15/12/2022||0.02||318000000|2022-11-18|15/09/2022|0.02||323300000|307000000
2023-02-04 12:24:35|10876|104245|PSX MILM|62.65B|62650000000|538.50|66,540|4.55%|24|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022|4.72||7570000000|
2023-02-04 12:24:38|10877|942603|PS DD|16.34B|16340000000|6.960|228,177|-6.33%|23|2022-11-15|15/09/2022|0.3||5640000000||2022-08-16|15/06/2022|0.13||1670000000|
2023-02-04 12:24:43|10878|100084|HK 1098|3.35B|3350000000|4.42|679,616|-40.11%|14|2022-08-24|15/06/2022|0.11||4970000000||2022-03-22|15/12/2021|0.94||19730000000|
2023-02-04 12:24:47|10879|32312|NYSE BBAR|1.72B|1720000000|4.290|696,362|33.23%|40|2023-05-11|15/03/2023||0.27|||2023-02-16|15/12/2022||0.32||226650000
2023-02-04 12:24:51|10880|104099|PSX BAFL|54.93B|54930000000|30.74|4,975,613|-18.68%|27|2023-04-26|15/03/2023|||||2023-03-01|15/12/2022|2.35|3.15|74120000000|28732000000
2023-02-04 12:24:54|10881|1153100|BVMF CEAB3||||||18|2023-03-01|15/12/2022||||1910000000|2022-11-08|15/09/2022|-0.2||1410000000|1390000000
2023-02-04 12:25:01|10882|18468|NS WCKH|28.02B|28020000000|194.35|894,326|-46.51%|28|2023-05-05|15/03/2023|||||2023-01-30|15/12/2022||||
2023-02-04 12:25:04|10883|103362|TW 2505|7.03B|7030000000|18.50|154,759|-19.57%|24|2023-03-30|15/12/2022|||||2022-11-30|15/09/2022|0.31||491900000|
2023-02-04 12:25:10|10884|1152996|HK 6820|2.27B|2270000000|1.060|305,631|-20.3%|0||
2023-02-04 12:25:14|10885|41455|SN IAM|475B|475000000000|475.00|872,702.16|2.02%|33|2023-05-31|15/03/2023||18.73|||2023-03-01|15/12/2022||14.6||
2023-02-04 12:25:17|10886|1142470|KQ 263050|218.37B|218370000000|6,450|879,114|-42.41%|18|2022-11-14|15/09/2022|-275.43||63900000||2022-08-16|15/06/2022|-294.9||25810000|
2023-02-04 12:25:20|10887|979941|KQ 131370|219.63B|219630000000|4,960|662,362|-33.69%|24|2023-03-01|15/12/2022||||15300000000|2022-11-14|15/09/2022|23.5||9220000000|14000000000
2023-02-04 12:25:23|10888|1012193|TWO 3228|13.76B|13760000000|195.00|1,975|-56.06%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.2||66370000|
2023-02-04 12:25:26|10889|943507|HK 1681|3.58B|3580000000|4.58|881,016|20.21%|6|2021-08-24|15/06/2021|||||2018-04-26|15/12/2017|0.25||890900000|
2023-02-04 12:25:32|10890|1137418|HK 1935|2.23B|2230000000|1.460|3,049,415|-51.33%|0||
2023-02-04 12:25:35|10891|979859|KQ 108230|295.49B|295490000000|9,090|331,352|7.96%|24|2023-02-27|15/12/2022|||||2022-11-14|15/09/2022|260.02||43810000000|
2023-02-04 12:25:39|10892|12883|EGX PHDC|6.06B|6060000000|2.030|20,808,576|13.34%|32|2023-05-29|15/03/2023|||||2023-02-28|15/12/2022||||2465000000
2023-02-04 12:25:43|10893|1166723|BVMF SEQL3|552.67M|552670000|3.06|4,099,047|-79.21%|13|2023-03-22|15/12/2022|||||2022-10-18|15/09/2022|-0.08||538200000|
2023-02-04 12:25:46|10894|103579|TW 3653|55.15B|55150000000|407.50|1,160,122|4.49%|25|2023-05-05|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 12:25:49|10895|41458|SN ILC|360B|360000000000|3,596.10|39,469.94|1.24%|25|2023-03-28|15/12/2022|||||2022-11-29|15/09/2022|199.67||434700000000|
2023-02-04 12:25:51|10896|1173361|HK 9982|2.13B|2130000000|0.90|6,716,691|-32.84%|0||
2023-02-04 12:25:56|10897|1096012|NASDAQ QTT|28.06M|28060000|0.9500|257,207|-55.61%|19|2023-03-07|15/12/2022|||||2022-12-21|15/09/2022||||
2023-02-04 12:26:00|10898|996098|KL SERB|74.19M|74190000|0.020|28,377,219|-94.29%|25|2023-02-27|15/12/2022|||||2022-11-30|15/09/2022|-0.03||213600000|
2023-02-04 12:26:01|10899|1138458|HK 3798||||||0||
2023-02-04 12:26:05|10900|1153449|HK 2163|3.46B|3460000000|7.78|69,236|-33.84%|0||
2023-02-04 12:26:09|10901|18676|BVMF EVEN3|942.33M|942330000|4.52|1,236,589|-40.05%|37|2023-05-11|15/03/2023||0.23||555860000|2023-03-23|15/12/2022||0.27||528490000
2023-02-04 12:26:12|10902|950330|KL COMF|263.6M|263600000|0.455|967,905|-51.6%|24|2023-03-29|15/01/2023|||||2022-12-20|15/10/2022||||
2023-02-04 12:26:15|10903|1088198|HK 2048|1.12B|1120000000|0.64|4,484,645|-64.84%|4|2018-08-29|15/06/2018|0.37||||2018-07-09|15/03/2017|0.05||854800000|
2023-02-04 12:26:18|10904|943464|HK 0832|1.4B|1400000000|0.43|4,826,000|-48.81%|11|2023-03-27|15/12/2022||||20000000000|2022-08-16|15/06/2022||||10178000000
2023-02-04 12:26:25|10905|950530|KL UTPS|6.44B|6440000000|15.50|309,936|12.22%|25|2023-04-25|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-04 12:26:28|10906|1169402|BVMF CSED3|1.28B|1280000000|3.28|630,675|-42.83%|12|2023-03-28|15/12/2022||0.11||530880000|2022-11-14|15/09/2022|0.01|0.08|496290000|496150000
2023-02-04 12:26:31|10907|40449|IS JANTS|9.87B|9870000000|112.300|1,454,715|86.07%|23|2022-10-31|15/09/2022|2.01||841300000||2022-08-08|15/06/2022|1.89||925200000|
2023-02-04 12:26:36|10908|986211|BK TKN|15.87B|15870000000|11.50|14,208,235|51.32%|26|2023-02-27|15/12/2022||||1090000000|2022-11-10|15/09/2022|0.13||1210000000|
2023-02-04 12:26:42|10909|979344|KQ 042040|62.52B|62520000000|407|988,356|-55.08%|23|2022-11-14|15/09/2022|-52.43||7890000000||2022-08-12|15/06/2022|-2.06||9750000000|
2023-02-04 12:26:45|10910|102060|WA MRCP|449.74M|449740000|42.02|29,611|-44.45%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.98||138900000|138200000
2023-02-04 12:26:48|10911|990855|HK 2100|1.44B|1440000000|0.550|1,834,933|1.33%|5|2018-04-27|15/12/2017|-0.01||177300000||2017-09-26|15/06/2017|||173200000|
2023-02-04 12:26:53|10912|100141|HK 3382|4B|4000000000|0.650|1,122,076|1.56%|27|2023-04-27|15/03/2023|||||2023-03-28|15/12/2022||||
2023-02-04 12:26:56|10913|12922|EGX HELI|12.5B|12500000000|9.36|9,186,927|44.67%|27|2023-02-21|15/12/2022|||||2022-11-30|15/09/2022||||803000000
2023-02-04 12:27:03|10914|985129|NYSE COE|33.58M|33580000|6.020|8,368|80.62%|28|2023-03-23|15/12/2022||1.2||279400000|2022-11-21|15/09/2022||1.4||302100000
2023-02-04 12:27:08|10915|100107|HK 1777|1.15B|1150000000|0.200|18,409,500|-36.51%|6|2023-03-31|15/12/2022|||||2018-04-13|15/12/2017|0.19||6150000000|
2023-02-04 12:27:11|10916|12932|EGX MNHD|7.08B|7080000000|3.38|24,646,830|38.28%|28|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022|0.1|0.1|1240000000|1240000000
2023-02-04 12:27:16|10917|990993|HK 6828|2.18B|2180000000|0.093|8,579,042|-19.83%|14|2022-09-15|15/06/2022|||919300000||2022-04-19|15/12/2021|-0.02||522700000|
2023-02-04 12:27:18|10918|1137421|HK 1769|833.55M|833550000|1.61|14,055,254|54.81%|0||
2023-02-04 12:27:26|10919|20547|NYSE AIU|43.56M|43560000|1.18|20,703|-74.01%|39|2023-05-03|15/02/2023|||||2023-02-22|15/11/2022||||
2023-02-04 12:27:28|10920|946364|HK 1778|922.27M|922270000|0.62|1,996,000|-35.42%|5|2018-04-13|15/12/2017|0.22||882100000||2017-09-25|15/06/2017|0.1||746600000|
2023-02-04 12:27:32|10921|43827|KS 011690|96.97B|96970000000|657|602,400|-73.07%|23|2022-11-11|15/09/2022|25.84||40850000000||2022-08-12|15/06/2022|-4.15||30100000000|
2023-02-04 12:27:35|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|
2023-02-04 12:27:37|10923|969370|SG 19Z1|5.53M|5530000|0.004|-|0%|0||
2023-02-04 12:27:42|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|||
2023-02-04 12:27:46|10925|102731|BK GLOBAL|101.32B|101320000000|21.10|12,190,065|15.88%|28|2023-05-09|15/03/2023||0.22|||2023-02-13|15/12/2022||0.1525||8420000000
2023-02-04 12:27:48|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|
2023-02-04 12:27:51|10927|11171|BHB AUBK|3.31B|3310000000|305|68,102,160|18.55%|0||
2023-02-04 12:27:54|10928|958514|HM HPG|123.56T|1.2356E+14|21,300.0|36,437,715|-33.31%|27|2023-04-21|15/03/2023|||||2023-03-01|15/12/2022|-342.5||25825700000000|26000000000000
2023-02-04 12:27:56|10929|1097868|LON KAPq|-|-|30.30|91,557|-2.26%|0||
2023-02-04 12:27:58|10930|958739|HM VIC|205.18T|2.0518E+14|56,500|2,235,245|-41.75%|25|2023-05-31|15/03/2023||988.93||66972440000000|2023-02-06|15/12/2022|420.32|944.77|41167900000000|48949480000000
2023-02-04 12:28:02|10931|50473|BX ROTLV|14.01B|14010000000|19.980|318,284|-16.72%|37|2023-04-27|15/03/2023||||1305000000|2023-02-16|15/12/2022||||
2023-02-04 12:28:05|10932|943374|CSE IAM|7.65B|7650000000|8.86|575|-32.37%|34|2023-04-24|15/03/2023|||||2023-02-20|15/12/2022||||
2023-02-04 12:28:07|10933|1167001|LON KSPIq|13.59B|13590000000|78.20|38,390|-9.07%|0||
2023-02-04 12:28:11|10934|13237|CSE ATW|75.31B|75310000000|373.00|52,563|-25.1%|31|2023-03-21|15/12/2022|||||2022-11-28|15/09/2022|6.91||11400000000|
2023-02-04 12:28:14|10935|958751|HM VNM|159.25T|1.5925E+14|76,100.0|2,082,133|-5.27%|26|2023-03-01|15/12/2022||916.17||17076250000000|2022-11-30|15/09/2022|1316.7|1316.7|16079000000000|16289080000000
2023-02-04 12:28:16|10936|958566|HM MSN|133.97T|1.3397E+14|103,300|929,390|-12.68%|25|2023-04-27|15/03/2023||1322.36||23449120000000|2023-02-06|15/12/2022|314|1300.91|20642800000000|24027320000000
2023-02-04 12:28:20|10937|101672|LAGOS DANGCEM|4.5T|4500000000000|266.50|295,680|-3.02%|36|2023-04-28|15/03/2023|||||2023-02-28|15/12/2022||||
2023-02-04 12:28:23|10938|1076910|HM VHM|209.23T|2.0923E+14|51,000|2,881,825|-34.63%|27|2023-05-31|15/03/2023||2186.65|||2023-03-01|15/12/2022|2050.31|2086.68|31193300000000|14496926000000
2023-02-04 12:28:27|10939|44430|LON HSBKq|75.83M|75830000|11.50|63,502|-16.3%|17|2018-03-08|15/12/2017|||||2017-11-17|15/09/2017||||
2023-02-04 12:28:31|10940|13388|MSM BKMB|2.09B|2090000000|0.280|2,747,455|11.79%|39|2023-04-27|15/03/2023|||||2023-01-15|15/12/2022|||120000000|120000000
2023-02-04 12:28:34|10941|988918|DH SQPH|185.98B|185980000000|209.80|149,036|-7.66%|24|2023-03-01|15/12/2022|5.78||16190000000|16190000000|2022-11-18|15/09/2022|6.2|6.2|16070000000|16070000000
2023-02-04 12:28:37|10942|988989|DH BEXI|100.99B|100990000000|115.60|568,307|-23.49%|23|2022-12-11|15/06/2022|1.15||18460000000||2022-11-13|15/09/2022|3.83||19190000000|
2023-02-04 12:28:40|10943|994755|HM NVL|28.96T|28960000000000|15,000|22,241,185|-81.23%|25|2023-04-28|15/03/2023|||||2023-03-01|15/12/2022|122.91||3241300000000|
2023-02-04 12:28:43|10944|1131263|LAGOS MTNN|4.67T|4670000000000|240.00|1,983,140|20%|22|2023-04-28|15/03/2023|||||2023-01-31|15/12/2022|4.51||556140000000|
2023-02-04 12:28:48|10945|50467|BX ROSNP|28.57B|28570000000|0.4700|52,921,523|6.48%|38|2023-04-28|15/03/2023||||9927000000|2023-02-02|15/12/2022|0.02|0.03|17100000000|14650000000
2023-02-04 12:28:51|10946|958731|HM VCB|435.86T|4.3586E+14|93,000|1,368,320|4.49%|24|2023-03-29|15/12/2022|2097.89||31603900000000|17488000000000|2022-11-30|15/09/2022|1281.53||16285000000000|16428000000000
2023-02-04 12:28:55|10947|101690|LAGOS GTCO|535.83B|535830000000|25.20|12,368,316|-8.2%|36|2023-04-26|15/03/2023|||||2023-03-06|15/12/2022||||
2023-02-04 12:28:58|10948|101707|LAGOS NESTLE|864B|864000000000|1,080.20|148,768|-24.72%|27|2023-04-28|15/03/2023|||||2023-02-16|15/12/2022||||
2023-02-04 12:29:01|10949|101753|LAGOS ZENITHB|791.19B|791190000000|25.20|9,784,573|-3.63%|37|2023-04-28|15/03/2023|||||2023-02-27|15/12/2022||||
2023-02-04 12:29:04|10950|1168698|HN THD|14.6T|14600000000000|40,800|60,021|-76.39%|12|2022-11-02|15/09/2022|105.47||765600000000||2022-08-04|15/06/2022|428||1206100000000|
2023-02-04 12:29:07|10951|989136|DH BXPH|65.22B|65220000000|146.20|299,579|-25.52%|23|2022-11-09|15/09/2022|3.26||8260000000||2022-10-31|15/06/2022|1.89||8740000000|
2023-02-04 12:29:11|10952|50464|BX SNG||||||35|2023-02-28|15/12/2022||||2830000000|2022-11-15|15/09/2022|1.33|2.39|3320000000|3410000000
2023-02-04 12:29:14|10953|50449|BX ROBRD|9.49B|9490000000|13.98|127,936|-32.46%|35|2023-02-08|15/12/2022||0.58|||2022-11-04|15/09/2022|0.54|0.54|899000000|872150000
2023-02-04 12:29:17|10954|958674|HM SSI|29.86T|29860000000000|19,800.0|20,493,963|-50.53%|24|2023-03-01|15/12/2022|157.31||1351200000000||2022-11-30|15/09/2022|135.22||1348000000000|
2023-02-04 12:29:20|10955|1056075|HM VRE|65.9T|65900000000000|29,500.0|2,237,623|-15.59%|25|2023-05-04|15/03/2023|||||2023-03-01|15/12/2022|348.1|302.02|2084400000000|1785070000000
2023-02-04 12:29:23|10956|13240|CSE BCP|44.9B|44900000000|221.00|39,358|-24.32%|31|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.85||7000000000|
2023-02-04 12:29:27|10957|11177|BHB GFHK|268.18M|268180000|78.1|14,041,734|-16.56%|21|2023-02-15|15/12/2022|||||2022-11-09|15/09/2022|0.0023||34370000|
2023-02-04 12:29:33|10958|13287|CSE CMA|18.41B|18410000000|1,275.00|1,960|-34.65%|22|2023-02-22|15/12/2022|||||2022-12-09|15/09/2022||||
2023-02-04 12:29:37|10959|12461|ASE ARBK|3.16B|3160000000|4.93|62,927|3.35%|38|2023-04-27|15/03/2023|||||2023-02-06|15/12/2022||||
2023-02-04 12:29:40|10960|997168|HM VJC|60.12T|60120000000000|109,900|355,283|-9.84%|24|2023-03-01|15/12/2022|-4350.38||11807300000000||2022-11-30|15/09/2022|75.05||11600500000000|
2023-02-04 12:29:43|10961|13250|CSE CSR|17B|17000000000|179.95|41,160|-34.08%|17|2022-10-18|15/06/2022|4.24||5080000000||2022-07-06|15/12/2021|3.02||4730000000|
2023-02-04 12:29:46|10962|986125|CSE MSA|15.27B|15270000000|208.00|44,246|-27.15%|19|2023-03-09|15/12/2022|||||2022-12-01|15/09/2022||||
2023-02-04 12:29:50|10963|13545|BHB BTEL||||||39|2023-05-04|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 12:29:53|10964|13266|CSE LBV|12.44B|12440000000|4,300.0|1,213|-18.19%|22|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:29:56|10965|41780|CM JKH|198.74B|198740000000|144.50|400,716|-9.12%|27|2023-05-23|15/03/2023||3.68||66280000000|2023-01-31|15/12/2022|1.43|4.33|68240000000|60700000000
2023-02-04 12:29:59|10966|101682|LAGOS FBNH|430.74B|430740000000|12.00|18,057,645|5.26%|36|2023-04-28|15/03/2023|||||2023-03-29|15/12/2022||||
2023-02-04 12:30:02|10967|42190|HM SHB|32.2T|32200000000000|10,500.0|19,292,018|-46.33%|24|2023-03-01|15/12/2022|156.04||11781400000000||2022-11-30|15/09/2022|844.45||13029300000000|
2023-02-04 12:30:05|10968|13415|MSM OTEL|711M|711000000|0.976|304,914|20.79%|38|2023-03-01|15/12/2022||||682000000|2022-11-30|15/09/2022|0.02||686900000|686900000
2023-02-04 12:30:08|10969|958676|HM STB|50.71T|50710000000000|26,550.0|23,033,147|-25.32%|24|2023-03-01|15/12/2022|928.87||14974400000000||2022-11-30|15/09/2022|642.69||7054000000000|7054000000000
2023-02-04 12:30:15|10970|1059856|HM GEX|11.67T|11670000000000|13,550.0|15,522,037|-60.82%|21|2023-03-01|15/12/2022|98.66||7361400000000||2022-11-30|15/09/2022|17.05||7013800000000|
2023-02-04 12:30:19|10971|958596|HM PDR|9.24T|9240000000000|13,900.0|12,269,808|-79.13%|24|2023-03-01|15/12/2022|-383||14630000000||2022-11-30|15/09/2022|1031||11110000000|
2023-02-04 12:30:30|10972|989128|DH LFAR|75.37B|75370000000|65.50|1,068,800|-16.03%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.98||5710000000|5715000000
2023-02-04 12:30:33|10973|101654|LAGOS ACCESS||||||33|2022-04-27|15/03/2022|||||2022-03-18|15/12/2021||||
2023-02-04 12:30:37|10974|989044|DH GRAE|387B|387000000000|286.60|3,336|-19.31%|26|2023-04-26|15/03/2023|||||2023-01-31|15/12/2022|2.75||37540000000|150403000000
2023-02-04 12:30:51|10975|988974|DH BRAC|57.62B|57620000000|38.50|6,184|-27.13%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1.06||13260000000|
2023-02-04 12:31:04|10976|101738|LAGOS UBA|285.57B|285570000000|8.45|6,716,983|-0.59%|36|2023-04-26|15/03/2023|||||2023-03-24|15/12/2022||||
2023-02-04 12:31:08|10977|958539|HM KBC|18.31T|18310000000000|24,000.0|8,101,012|-40.41%|25|2023-03-01|15/12/2022|-633||-331200000000|11286000000|2022-11-30|15/09/2022|2494.26||203000000000|203000000000
2023-02-04 12:31:15|10978|945709|BX ROEL|2.8B|2800000000|8.35|96,471|-18.14%|32|2023-03-03|15/12/2022|||||2022-11-15|15/09/2022|2.09||3880000000|3580000000
2023-02-04 12:31:19|10979|941195|MSM BKNZ|223.7M|223700000|0.100|727,045|2.04%|26|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||22620000|
2023-02-04 12:31:29|10980|958541|HM KDH|19.1T|19100000000000|26,200.0|2,543,632|-42.36%|26|2023-03-01|15/12/2022|17||1234100000000||2022-11-30|15/09/2022|460.84||803000000000|803000000000
2023-02-04 12:31:35|10981|994073|HM SAB|120.88T|1.2088E+14|191,100|179,555|29.67%|25|2023-04-27|15/03/2023|||||2023-02-06|15/12/2022|1626.96|2385.25|10029200000000|11801750000000
2023-02-04 12:31:42|10982|980211|JO LTEJ|11.06B|11060000000|672|815,445|-29.19%|6|2019-05-02|15/03/2019|||||2018-05-07|15/03/2018|-0.01||1430000|
2023-02-04 12:31:52|10983|12374|ASE JOPT|641M|641000000|6.41|130,113|76.1%|24|2023-04-19|15/12/2022|||||2022-10-27|15/09/2022|0.1||372900000|
2023-02-04 12:31:56|10984|953722|HM DGC|22.33T|22330000000000|59,000.0|3,145,155|-7.22%|24|2023-03-01|15/12/2022|2555.3||3111500000000||2022-11-30|15/09/2022|3499.7||3696000000000|3696000000000
2023-02-04 12:32:00|10985|989113|DH BATC|280.1B|280100000000|518.70|3,185|-20.3%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|7.6|7.60|20270000000|20270000000
2023-02-04 12:32:08|10986|955703|ZA RIVP|494.86M|494860000|4.06|14,604|-10.29%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|4.75||1640000000|
2023-02-04 12:32:12|10987|958518|HM HSG||||||25|2023-03-01|15/12/2022|-1137.42||7917400000000||2022-11-30|15/09/2022|-1483.06||7939000000000|7939000000000
2023-02-04 12:32:18|10988|40422|BHB ALBH|1.7B|1700000000|1.200|188,515|28.34%|39|2023-05-04|15/03/2023|||||2023-02-02|15/12/2022|0.028||462400000|367000000
2023-02-04 12:32:22|10989|989002|DH OLIS|27.51B|27510000000|143.90|278,362|-8.58%|24|2023-03-01|15/12/2022|2.93||6800000000||2022-11-30|15/09/2022|2.33|2.33|6870000000|6870000000
2023-02-04 12:32:28|10990|13389|MSM BKSB||||||38|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|||54670000|
2023-02-04 12:32:32|10991|50472|BX TGN|3.37B|3370000000|295.00|1,798|33.18%|28|2023-02-23|15/12/2022|||||2022-11-14|15/09/2022|7.48||332700000|273700000
2023-02-04 12:32:37|10992|1024916|HM VCI|12.02T|12020000000000|27,800.0|7,435,830|-35.46%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|281.7||521600000000|
2023-02-04 12:32:40|10993|955692|CSE TMA|10.76B|10760000000|1,201.00|821|-34.19%|14|2022-09-09|15/06/2022|36.53||9510000000||2022-06-09|15/12/2021|64.06||7310000000|
2023-02-04 12:32:43|10994|1166932|LON IGNq|-|-|19.50|2,783|-2.01%|0||
2023-02-04 12:32:50|10995|40421|MSM ORDS|282.51M|282510000|0.428|306,404|20.9%|39|2023-04-26|15/03/2023|||||2023-02-08|15/12/2022||||
2023-02-04 12:32:55|10996|12355|ASE JOIB|816M|816000000|4.080|16,049|8.22%|28|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.09||63800000|
2023-02-04 12:32:57|10997|989144|DH CTBK|26.17B|26170000000|21.80|141,187|-11.14%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.94||9720000000|
2023-02-04 12:33:01|10998|42141|HN PVS|11.28T|11280000000000|23,600.0|6,693,133|-12.92%|26|2023-03-01|15/12/2022|632.67||5330700000000|5572000000|2022-11-30|15/09/2022|541.08||3502000000000|3502000000000
2023-02-04 12:33:16|10999|958641|HM SBT|10.77T|10770000000000|15,750.0|3,260,697|-23.4%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|305.51||5309000000000|
2023-02-04 12:33:20|11000|958398|HM BID|220.55T|2.2055E+14|43,600.0|1,915,547|-9.07%|24|2023-03-01|15/12/2022|827.59||39976400000000||2022-11-30|15/09/2022|1224.83||17555000000000|17555000000000
2023-02-04 12:33:23|11001|958483|HM GAS|202.69T|2.0269E+14|104,800.0|318,277|-1.23%|24|2023-03-01|15/12/2022|1678||22052000000000|24673000000000|2022-11-30|15/09/2022|1624.14||24329000000000|24214250000000
2023-02-04 12:33:26|11002|958737|HM VHC|12.47T|12470000000000|68,000.0|544,023|11.48%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|2455|2455|3261000000000|3261000000000
2023-02-04 12:33:29|11003|989017|DH NBLL|26.72B|26720000000|8.30|2,552|13.7%|23|2022-11-01|15/09/2022|-0.57||7090000000||2022-08-11|15/12/2021|-0.28||9380000000|
2023-02-04 12:33:32|11004|1072442|HM POW|28.22T|28220000000000|12,400.0|8,764,675|-26.19%|24|2023-03-01|15/12/2022|292||7669200000000||2022-11-30|15/09/2022|28.55||6142000000000|6142000000000
2023-02-04 12:33:35|11005|989074|DH SMPL|36.31B|36310000000|34.00|2,841|-11.46%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|0.81|||
2023-02-04 12:33:38|11006|958469|HM DXG|8.3T|8300000000000|13,400.0|12,752,498|-60.41%|24|2023-03-01|15/12/2022|-672||984400000000||2022-11-30|15/09/2022|251.95||1255000000000|1255000000000
2023-02-04 12:33:42|11007|965383|MU TAL1T|403.01M|403010000|0.5420|2,260|-11.29%|27|2023-04-27|15/03/2023|||||2023-02-22|15/12/2022||||195300000
2023-02-04 12:33:45|11008|1057644|HM HDB|45.83T|45830000000000|18,600.0|2,870,742|-24.76%|26|2023-03-01|15/12/2022|690.3||10897800000000||2022-11-30|15/09/2022|801.5||5394000000000|
2023-02-04 12:33:48|11009|41889|CM SAMP|51.5B|51500000000|46.50|493,198|-13.73%|26|2023-02-14|15/12/2022|||||2022-11-10|15/09/2022|0.28||56530000000|
2023-02-04 12:33:51|11010|42257|HM VCG|10.08T|10080000000000|20,600.0|8,598,592|-43.32%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|1193||3174400000000|
2023-02-04 12:33:54|11011|969581|SG SAB1L|379.06M|379060000|0.636|2,000|-0.31%|26|2023-03-01|15/12/2022|||||2022-10-31|15/09/2022||||
2023-02-04 12:33:57|11012|958540|HM KDC|15.18T|15180000000000|59,800.0|905,738|13.01%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|95||3227000000000|3227000000000
2023-02-04 12:34:00|11013|991210|HM TCH|4.9T|4900000000000|7,310.0|6,377,312|-62.03%|23|2022-11-23|15/09/2022|-73.8||359700000000||2022-08-01|15/06/2022|119.5||233900000000|
2023-02-04 12:34:03|11014|1136006|HM VGC|17.58T|17580000000000|36,950.0|925,833|-18.5%|22|2023-03-01|15/12/2022|402.24||3281200000000||2022-11-30|15/09/2022|493.85||3213000000000|3213000000000
2023-02-04 12:34:06|11015|13260|CSE HPS|4.36B|4360000000|6,200.0|324|-7.46%|21|2023-03-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:34:09|11016|958621|HM PVD|10.87T|10870000000000|19,500.0|6,152,337|-15.61%|24|2023-03-01|15/12/2022|47||1458400000000||2022-11-30|15/09/2022|-60.64||1242000000000|1242000000000
2023-02-04 12:34:11|11017|958409|HM BVH|36.67T|36670000000000|50,100.0|690,625|-7.9%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|517.53||10189600000000|
2023-02-04 12:34:14|11018|1009015|HM PLX|47.01T|47010000000000|37,450.0|910,645|-33.24%|24|2023-03-01|15/12/2022|894||78383100000000||2022-11-30|15/09/2022|27.57||73695000000000|73695000000000
2023-02-04 12:34:17|11019|41731|CM COMB|75.63B|75630000000|64.80|78,091|-18.47%|25|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|4.92||76060000000|
2023-02-04 12:34:21|11020|13390|MSM NBOB|430.88M|430880000|0.275|927,321|46.28%|38|2023-03-01|15/12/2022||||36000000|2022-11-30|15/09/2022|0.01||33100000|33100000
2023-02-04 12:34:23|11021|1169477|HM APH|1.79T|1790000000000|7,550.00|2,085,610|-69.75%|12|2022-10-31|15/09/2022|30.66||3807700000000||2022-08-29|15/06/2022|111.34||5042900000000|
2023-02-04 12:34:29|11022|958480|HM FLC|2.53T|2530000000000|3,570.0|18,416,200|-67.84%|23|2022-10-31|15/09/2022|-1101.3||429300000000||2022-08-01|15/06/2022|-906.65||576100000000|
2023-02-04 12:34:32|11023|13555|BHB ITHMR|128.05M|128050000|0.044|422,096|-34.33%|27|2022-11-13|15/09/2022|0.01||158900000||2022-08-29|15/06/2022|||171400000|
2023-02-04 12:34:35|11024|11106|KSE BURG|735.34B|735340000000|223|1,058,105|-14.85%|39|2023-04-24|15/03/2023|||||2023-02-16|15/12/2022||||57000000
2023-02-04 12:34:41|11025|965395|MU TVEAT|205M|205000000|12.98|140|-8.59%|27|2023-04-28|15/03/2023|||||2023-01-27|15/12/2022||||
2023-02-04 12:34:44|11026|50602|LJ POSR|370.39M|370390000|25.10|1,996|-12.24%|25|2023-03-03|15/12/2022|||||2022-11-18|15/09/2022|1.13||194000000|
2023-02-04 12:34:47|11027|11133|KSE JAZK|356.4B|356400000000|1,626|250,882|1.63%|35|2023-04-25|15/03/2023|||||2023-02-09|15/12/2022||||48000000
2023-02-04 12:34:51|11028|19051|KSE ALIMK|68.58B|68580000000|66|1,282,682|-47.3%|24|2023-03-01|15/12/2022|-0||7940000||2022-11-30|15/09/2022|-0||5330000|
2023-02-04 12:34:54|11029|11253|KSE KPRO|283.62B|283620000000|117|7,595,609|-27.78%|38|2023-03-08|15/12/2022|||||2022-11-14|15/09/2022|||170600000|
2023-02-04 12:34:58|11030|13387|MSM BKDB|464.43M|464430000|0.150|667,675|25%|38|2023-03-01|15/12/2022||||37000000|2022-11-30|15/09/2022|||34750000|37000000
2023-02-04 12:35:02|11031|50471|BX ROTEL||||||31|2023-02-13|15/12/2022|||||2022-11-14|15/09/2022||||886000000
2023-02-04 12:35:05|11032|11116|KSE ALAF|203.75B|203750000000|217|4,518,447|-0.46%|24|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022|-0.04||33980000|
2023-02-04 12:35:08|11033|1093993|KSE INTG|92.35B|92350000000|368.0|1,422,530|-6.12%|22|2023-03-01|15/12/2022||||6000000|2022-11-30|15/09/2022|||6220000|5000000
2023-02-04 12:35:13|11034|954944|KSE MEZZ|125.16B|125160000000|392.0|938,539|-33.25%|27|2023-03-13|15/12/2022||||68000000|2022-11-10|15/09/2022|-0.03||60000000|58450000
2023-02-04 12:35:16|11035|44436|LON PJPq|2.04B|2040000000|5.97|58,786|-72.25%|38|2023-04-27|15/03/2023|||||2023-03-22|15/12/2022||||659720000000
2023-02-04 12:35:19|11036|944073|SZ 002594|637.33B|637330000000|295.00|12,091,089|30.07%|27|2023-04-26|15/03/2023||0.35||151021000000|2023-03-30|15/12/2022||1.64||94770000000
2023-02-04 12:35:23|11037|944522|SZ 000568|346.34B|346340000000|235.30|10,357,199|8.78%|27|2023-04-28|15/03/2023||2.38||7196000000|2023-04-28|15/12/2022||1.4||7750000000
2023-02-04 12:35:26|11038|944536|SZ 002714|274.27B|274270000000|50.12|29,681,869|-8.19%|27|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||1.77||27570000000
2023-02-04 12:35:32|11039|950765|SZ 300015|237.9B|237900000000|33.15|38,500,822|33.45%|27|2023-04-27|15/03/2023||0.105||4310000000|2023-04-26|15/12/2022||0.0682||3510000000
2023-02-04 12:35:40|11040|944129|SZ 000625|140.2B|140200000000|14.13|190,869,996|43.73%|27|2023-04-28|15/03/2023||0.12|||2023-04-19|15/12/2022||0.105||32150000000
2023-02-04 12:35:44|11041|944961|SZ 000538|101.17B|101170000000|56.70|6,636,824|-37.2%|27|2023-05-01|15/03/2023||1.36|||2023-03-27|15/12/2022||1.09||10170000000
2023-02-04 12:35:47|11042|944012|SZ 000596|148.95B|148950000000|281.78|1,989,196|34.5%|27|2023-05-01|15/12/2022||0.875||3620000000|2023-05-01|15/03/2023||2.67||6329000000
2023-02-04 12:35:51|11043|944239|SZ 002311|102.49B|102490000000|61.70|5,043,566|-14.13%|27|2023-04-27|15/03/2023|||||2023-04-25|15/12/2022||0.4041||25570000000
2023-02-04 12:35:54|11044|944340|SZ 000895|88.35B|88350000000|25.50|10,015,387|-14.43%|27|2023-04-26|15/03/2023||0.48||17204000000|2023-03-28|15/12/2022||0.5016||18900000000
2023-02-04 12:35:57|11045|1166992|SZ 300999|247.22B|247220000000|44.80|7,990,049|-21.44%|13|2023-05-01|15/03/2023|||||2023-03-24|15/12/2022||0.38||
2023-02-04 12:36:01|11046|1057343|SZ 002920|75.89B|75890000000|136.68|4,624,688|-0.23%|25|2023-05-03|15/03/2023||0.645||4270000000|2023-03-30|15/12/2022||0.5881||4270000000
2023-02-04 12:36:04|11047|944845|SZ 000100|69.52B|69520000000|4.17|169,646,868|-25.67%|27|2023-04-27|15/03/2023||0.022||41790000000|2023-04-03|15/12/2022||-0.0235||42610000000
2023-02-04 12:36:07|11048|951671|SZ 002625|39.47B|39470000000|18.32|14,408,963|-8.22%|23|2022-10-26|15/09/2022|0.05||368500000||2022-08-25|15/06/2022|0.06||343800000|
2023-02-04 12:36:10|11049|1017444|SZ 002602||||||25|2023-05-01|15/03/2023||0.06|||2023-04-29|15/12/2022||0.03||2620000000
2023-02-04 12:36:14|11050|944554|SZ 000876|58.9B|58900000000|13.18|27,383,693|-18.09%|25|2023-05-01|15/03/2023|||||2023-05-01|15/12/2022||0.7||
2023-02-04 12:36:17|11051|944183|SZ 000800|38.94B|38940000000|8.37|16,192,566|-10.77%|27|2023-05-01|15/03/2023||||114744000000|2023-04-03|15/12/2022||||
2023-02-04 12:36:21|11052|944655|SZ 002568|39.1B|39100000000|37.39|9,326,247|20.61%|26|2023-04-28|15/12/2022||0.1518||781760000|2023-04-26|15/03/2023||0.15||646360000
2023-02-04 12:36:24|11053|1013770|SZ 300595|33.04B|33040000000|36.92|13,936,892|-2.41%|25|2023-04-26|15/03/2023||||2685000000|2023-04-01|15/12/2022||0.1376||381270000
2023-02-04 12:36:27|11054|944741|SZ 000069|42.44B|42440000000|5.28|77,812,341|-31.52%|27|2023-04-28|15/03/2023||0.039||10830000000|2023-03-30|15/12/2022||0.1728||53840000000
2023-02-04 12:36:31|11055|944957|SZ 000998|24.39B|24390000000|18.52|24,263,093|-0.22%|27|2023-05-02|15/12/2022||0.4152||2930000000|2023-04-28|15/03/2023||||
2023-02-04 12:36:35|11056|944039|SZ 002385|40.08B|40080000000|9.68|85,845,679|5.79%|26|2023-05-01|15/03/2023|||||2023-04-26|15/12/2022||0.1062||9720000000
2023-02-04 12:36:38|11057|944483|SZ 000799|47.03B|47030000000|144.73|8,801,234|-11.75%|25|2023-04-27|15/03/2023||1.55||1790000000|2023-03-30|15/12/2022||0.57||1070000000
2023-02-04 12:36:43|11058|951667|SZ 002507|23.81B|23810000000|26.82|12,104,768|-14.59%|25|2023-04-27|15/03/2023||0.27||771170000|2023-03-25|15/12/2022||0.2408||627210000
2023-02-04 12:36:46|11059|944789|SZ 002422|41.12B|41120000000|29.20|18,583,596|66.38%|26|2023-04-26|15/03/2023||0.35||4970000000|2023-04-14|15/12/2022||0.175||4650000000
2023-02-04 12:36:50|11060|944818|SZ 002024|21.09B|21090000000|2.29|75,041,875|-41.43%|27|2023-05-01|15/03/2023|||||2023-04-22|15/12/2022||||
2023-02-04 12:36:53|11061|1017433|SZ 002558|19.13B|19130000000|9.97|25,701,477|2.05%|23|2022-10-30|15/09/2022|0.2||508600000||2022-08-29|15/06/2022|0.12||483500000|
2023-02-04 12:36:56|11062|951657|SZ 002044|26.57B|26570000000|6.83|85,190,312|-4.34%|26|2023-04-28|15/03/2023|||||2023-04-25|15/12/2022||0.13||
2023-02-04 12:36:59|11063|1017650|SZ 300558|26.66B|26660000000|63.87|3,704,095|2.52%|26|2023-04-26|15/03/2023|||||2023-04-24|15/12/2022||0.1||588650000
2023-02-04 12:37:06|11064|944317|SZ 002508|27.8B|27800000000|29.45|9,262,838|-14.56%|27|2023-04-27|15/03/2023||0.64||14433000000|2023-04-26|15/12/2022||0.69||3170000000
2023-02-04 12:37:09|11065|944583|SZ 002557|23.19B|23190000000|45.91|3,775,996|-16.12%|26|2023-04-27|15/03/2023||0.44||1647000000|2023-04-21|15/12/2022||0.7248||2470000000
2023-02-04 12:37:12|11066|944466|SZ 000623|17.69B|17690000000|15.58|10,866,860|-6.14%|23|2022-10-28|15/09/2022|0.31||662600000||2022-08-30|15/06/2022|0.39||613200000|
2023-02-04 12:37:15|11067|950862|SZ 300146|39.23B|39230000000|23.07|14,854,408|-8.09%|27|2023-04-28|15/03/2023||0.52||2850000000|2023-03-14|15/12/2022||0.0633||1560000000
2023-02-04 12:37:18|11068|954983|SZ 002157|11.42B|11420000000|3.63|72,683,666|-58.98%|27|2023-04-29|15/12/2022|||||2023-04-27|15/03/2023||||
2023-02-04 12:37:22|11069|944204|SZ 002299|30.61B|30610000000|24.61|12,726,065|16.36%|27|2023-04-27|15/03/2023|||||2023-03-29|15/12/2022||0.2507||4590000000
2023-02-04 12:37:25|11070|944552|SZ 002405|29.35B|29350000000|12.33|28,126,052|-21.71%|26|2023-05-01|15/03/2023||0.0133||765580000|2023-04-22|15/12/2022||0.0167||1230000000
2023-02-04 12:37:28|11071|945025|SZ 002032|42.65B|42650000000|52.96|1,185,422|2.44%|27|2023-04-27|15/03/2023||0.72|||2023-04-01|15/12/2022||0.9071||5410000000
2023-02-04 12:37:32|11072|944117|SZ 000999|47.48B|47480000000|48.04|12,768,768|38.52%|27|2023-05-01|15/03/2023||0.57||4030000000|2023-03-16|15/12/2022||0.3994||4630000000
2023-02-04 12:37:35|11073|944060|SZ 000729|33.79B|33790000000|11.99|27,349,466|58.18%|27|2023-04-28|15/12/2022||-0.12|||2023-04-27|15/03/2023||0.00||
2023-02-04 12:37:38|11074|944054|SZ 000860|20.95B|20950000000|28.25|16,142,706|4.28%|25|2023-05-01|15/03/2023|||||2023-04-28|15/12/2022||||
2023-02-04 12:37:42|11075|944511|SZ 000513|21.71B|21710000000|34.38|10,648,038|-2.11%|27|2023-04-27|15/03/2023||0.675||4080000000|2023-03-24|15/12/2022||0.4067||3040000000
2023-02-04 12:37:45|11076|944620|SZ 000423|29.06B|29060000000|45.13|5,620,971|19.11%|27|2023-05-01|15/03/2023||0.2558||1070000000|2023-03-17|15/12/2022||0.599||1460000000
2023-02-04 12:37:48|11077|944772|SZ 002603|49.04B|49040000000|29.35|117,860,393|40.97%|27|2023-04-27|15/03/2023|||||2023-04-26|15/12/2022||||
2023-02-04 12:37:52|11078|944074|SZ 002511|16.08B|16080000000|12.51|15,963,490|-15.59%|25|2023-04-20|15/12/2022||0.1||3040000000|2023-04-20|15/03/2023||0.13||2167000000
2023-02-04 12:37:55|11079|950860|SZ 300144|39.61B|39610000000|15.15|32,879,186|-0.92%|27|2023-04-28|15/12/2022||0.002||122260000|2023-04-27|15/03/2023||0.03||
2023-02-04 12:37:59|11080|944896|SZ 002607|37.74B|37740000000|6.12|179,746,356|-7.27%|25|2023-05-02|15/03/2023||0.01||1577000000|2023-04-28|15/12/2022||0.13||3160000000
2023-02-04 12:38:02|11081|944487|SZ 002242|14.14B|14140000000|18.73|5,264,149|-16.79%|27|2023-05-01|15/03/2023||0.32|||2023-04-01|15/12/2022||0.2674||3570000000
2023-02-04 12:38:04|11082|944824|SZ 002572|18.6B|18600000000|20.50|14,248,938|-5.53%|27|2023-04-27|15/03/2023||0.14|||2023-04-10|15/12/2022||0.3629||3350000000
2023-02-04 12:38:07|11083|102616|BK MINT|167.9B|167900000000|33.75|24,742,668|11.57%|28|2023-05-12|15/03/2023||0.2454||32970000000|2023-02-20|15/12/2022||0.5255||35570000000
2023-02-04 12:38:12|11084|43227|ASX AIR|2.63B|2630000000|0.79|928,917|-17.34%|14|2023-02-21|15/12/2022||1.00||1749000000|2022-08-24|15/06/2022|-0.3|3.00|1610000000|2048000000
2023-02-04 12:38:16|11085|1096341|ASX ANZ|341.57B|341570000000|27.97|9,084|-2.68%|20|2023-05-04|15/03/2023|||||2023-02-09|15/12/2022||||
2023-02-04 12:38:19|11086|1096343|BE ARG|996.42M|996420000|1.175|287,782|-22.7%|15|2023-05-15|15/03/2023||4.00||58310000|2022-11-21|15/09/2022|0.01|4.00|69900000|54860000
2023-02-04 12:38:22|11087|1096344|NZ ARV|846.59M|846590000|1.170|223,134|-32.76%|25|2023-05-29|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 12:38:25|11088|43240|NZ CNU|3.8B|3800000000|8.58|159,812|23.36%|14|2023-02-19|15/12/2022|||||2022-08-22|15/06/2022|0.04||482000000|
2023-02-04 12:38:28|11089|1096349|ASX CEN|6.03B|6030000000|7.74|467,984|-4.44%|13|2023-02-12|15/12/2022||9.00||1009000000|2022-08-14|15/06/2022|0.06|9.00||940730000
2023-02-04 12:38:30|11090|43248|NZ EBO|8.27B|8270000000|43.39|223,307|10.55%|12|2023-02-14|15/12/2022|||||2022-08-16|15/06/2022||||
2023-02-04 12:38:33|11091|43251|ASX FBU|4.28B|4280000000|5.50|521,890|-16.16%|14|2023-02-13|15/12/2022||||4035000000|2022-08-15|15/06/2022|0.3||4430000000|4343000000
2023-02-04 12:38:36|11092|1136172|ASX FSF|346.9M|346900000|3.27|18,893|-8.66%|24|2023-03-22|15/01/2023|||||2022-12-30|15/10/2022||||
2023-02-04 12:38:40|11093|1096357|BE FRE||||||23|2023-02-19|15/12/2022||28.00||426620000|2022-11-30|15/09/2022|||203100000|203100000
2023-02-04 12:38:46|11094|1096359|ASX GNE|2.99B|2990000000|2.84|211,519|-2.41%|14|2023-02-27|15/12/2022||3.00||1114000000|2022-08-23|15/06/2022|0.13|1.00||1070000000
2023-02-04 12:38:49|11095|1152826|BE GMT|2.99B|2990000000|2.130|487,240|-17.12%|13|2023-05-17|15/03/2023|||||2022-11-10|15/09/2022|0.03|4.00|104600000|83880000
2023-02-04 12:38:52|11096|43257|NZ HGH|1.28B|1280000000|1.820|304,214|-24.48%|24|2023-02-23|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:38:58|11097|1096364|ASX IFT|6.49B|6490000000|8.98|237,778|14.25%|25|2023-05-17|15/03/2023|||||2023-01-30|15/12/2022||||
2023-02-04 12:39:01|11098|1096367|NZ IPL|562.28M|562280000|1.530|141,320|-15.93%|14|2023-05-16|15/03/2023|||||2022-11-14|15/09/2022|-0.08||35740000|
2023-02-04 12:39:04|11099|43262|NZ KMD|754.03M|754030000|1.06|204,268|-23.19%|24|2023-03-21|15/01/2023|||||2022-11-15|15/10/2022||||
2023-02-04 12:39:08|11100|43265|NZ KPG|1.52B|1520000000|0.970|527,501|-17.09%|25|2023-05-22|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 12:39:12|11101|1096373|SG MFT|7.55B|7550000000|74.10|27,567|-16.98%|25|2023-05-24|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 12:39:15|11102|1152799|NZ NPH|576.75M|576750000|2.95|25,791|-3.91%|13|2023-01-12|15/12/2022|||||2022-11-16|15/09/2022|0.06||63810000|
2023-02-04 12:39:18|11103|1096379|BE NZX|548.22M|548220000|1.260|58,543|-26.26%|25|2023-02-17|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:39:24|11104|1096380|ASX OCA|652.54M|652540000|0.890|462,186|-23.93%|14|2022-11-22|15/09/2022|0.02||122100000||2022-05-20|15/03/2022|0.03||117200000|
2023-02-04 12:39:27|11105|43287|NZ PEB|405.18M|405180000|0.5000|167,032|-54.95%|19|2023-05-23|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 12:39:33|11106|1096386|BE POT|4.34B|4340000000|6.35|65,204|-1.24%|23|2023-02-24|15/12/2022|||||2022-10-21|15/09/2022||||
2023-02-04 12:39:36|11107|1096382|BE PCT|2.01B|2010000000|1.270|408,569|-21.85%|24|2023-04-20|15/03/2023|||||2023-02-23|15/12/2022||3.00||62600000
2023-02-04 12:39:41|11108|43293|NZ PFI|1.16B|1160000000|2.320|160,811|-18.6%|24|2023-05-05|15/03/2023|||||2023-02-19|15/12/2022||||
2023-02-04 12:39:44|11109|1096387|ASX PPH|1.48B|1480000000|1.30|1,663,665|16.07%|7|2023-05-09|15/03/2023|||||2022-11-09|15/09/2022||||
2023-02-04 12:39:48|11110|1096391|NZ RBD|798.45M|798450000|6.40|22,821|-56.61%|30|2023-02-28|15/12/2022|||||2023-02-27|15/02/2022||||
2023-02-04 12:39:51|11111|43301|NZ SAN|396.47M|396470000|4.24|86,849|-8.03%|15|2023-05-16|15/03/2023|||||2022-11-14|15/09/2022|0.54||261000000|
2023-02-04 12:39:54|11112|1096394|BE SCL|569.58M|569580000|3.97|51,150|-21.85%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.18||309300000|
2023-02-04 12:39:58|11113|1096397|ASX SKO||||||15|2023-05-16|15/03/2023|||||2022-11-23|15/09/2022|-0.17||18790000|
2023-02-04 12:40:01|11114|1096396|BE SKL|1B|1000000000|5.450|53,812|-14.17%|14|2023-02-14|15/12/2022|||||2022-08-17|15/06/2022|0.12||166400000|
2023-02-04 12:40:04|11115|43309|ASX SKT|400.26M|400260000|2.5200|134,400|0.17%|14|2023-02-22|15/12/2022|||||2022-08-23|15/06/2022|0.19||380400000|
2023-02-04 12:40:08|11116|43308|ASX SKC|1.94B|1940000000|2.57|281,948|-11.38%|25|2023-02-14|15/12/2022||-4.00||242910000|2022-11-30|15/09/2022||||
2023-02-04 12:40:12|11117|1096400|ASX SPK|9.83B|9830000000|5.28|1,049,573|18.12%|24|2023-05-04|15/03/2023|||||2023-02-22|15/12/2022||10.00||1816000000
2023-02-04 12:40:19|11118|43246|NZ SPG|810.5M|810500000|1.500|179,398|-27.18%|25|2023-05-25|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 12:40:21|11119|1096403|ASX SUM|2.37B|2370000000|9.73|93,212|-20.64%|24|2023-04-10|15/03/2023|||||2023-02-23|15/12/2022||||
2023-02-04 12:40:25|11120|1096398|ASX SML|772.72M|772720000|3.55|252,231|3.8%|13|2023-03-30|15/01/2023|||||2022-09-25|15/07/2022|0.05||870000000|
2023-02-04 12:40:29|11121|1096407|NZ THL|834.65M|834650000|3.90|51,392|37.32%|14|2023-02-23|15/12/2022|||||2022-08-24|15/06/2022|0.02||170900000|
2023-02-04 12:40:32|11122|1096410|NZ MNW|1.73B|1730000000|5.52|24,972|-17.52%|25|2023-05-15|15/03/2023|||||2023-01-30|15/12/2022||||
2023-02-04 12:40:35|11123|1096413|BE VCT|4.37B|4370000000|4.37|60,975.65|10.91%|14|2023-02-23|15/12/2022|||||2022-08-22|15/06/2022|0.04||654400000|
2023-02-04 12:40:39|11124|1096414|ASX VGL|343.49M|343490000|1.46|100,170|-31.46%|14|2023-02-27|15/12/2022|||||2022-08-24|15/06/2022|-0.08||62400000|
2023-02-04 12:40:42|11125|1096415|NZ VHP|1.56B|1560000000|2.490|200,963|-20.25%|15|2023-02-21|15/12/2022|||||2022-08-10|15/06/2022|0.22||76940000|
2023-02-04 12:40:45|11126|1096416|ASX WBC|91.51B|91510000000|26.10|7,351|16%|19|2023-02-06|15/12/2022|||||2022-11-06|15/09/2022||||
2023-02-04 12:40:49|11127|1096419|NZ ZEL|1.96B|1960000000|3.77|2,637,498|5.01%|14|2022-11-02|15/09/2022|||||2022-05-06|15/03/2022||||
2023-02-04 12:40:52|11128|43233|NZ AGL|55.78M|55780000|1.650|2,984|-10.81%|14|2022-10-26|15/09/2022|0.06||123000000||2022-05-25|15/03/2022|0.04||111100000|
2023-02-04 12:40:55|11129|1168672|NZ AFC|3.66M|3660000|0.00|406,304|-|9|2022-11-23|15/09/2022|||671300||2022-05-30|15/03/2022|-0||415000|
2023-02-04 12:40:58|11130|1096336|ASX AFT|383.31M|383310000|3.78|11,731|-8.92%|15|2023-05-22|15/03/2023||||89600000|2022-11-24|15/09/2022|0.01||65750000|
2023-02-04 12:41:02|11131|1096337|BE ALF|21.13M|21130000|0.7300|16,503|-20.65%|13|2022-08-26|15/06/2022|0.06||11230000||2022-02-27|15/12/2021|0.04||15370000|
2023-02-04 12:41:05|11132|1096390|NZ ARB|113.13M|113130000|0.2250|32,699|-6.25%|3|2023-05-29|15/03/2023|||||2022-11-28|15/09/2022||||
2023-02-04 12:41:09|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|||
2023-02-04 12:41:16|11134|43283|NZ BGI|2.7M|2700000|0.0040|23,459|-20%|14|2022-11-29|15/09/2022|-0||2670||2022-05-30|15/03/2022|-0||53740|
2023-02-04 12:41:20|11135|1096517|NZ BLT|35.67M|35670000|0.0280|74,053|-36.36%|14|2022-11-10|15/09/2022|-0||4290000||2022-05-30|15/03/2022|-0||5070000|
2023-02-04 12:41:24|11136|43238|NZ BRW|35.03M|35030000|0.5000|12,567|-19.35%|14|2023-02-23|15/12/2022|||||2022-08-29|15/06/2022|0.03||95490000|
2023-02-04 12:41:27|11137|1096347|ASX BGP|1.05B|1050000000|4.75|7,711|-17.96%|25|2023-03-15|15/01/2023|||||2022-11-04|15/10/2022||||
2023-02-04 12:41:31|11138|1096516|NZ BFG|14.6M|14600000|0.2900|3,715|-13.43%|14|2022-11-25|15/09/2022|0.01||10730000||2022-05-30|15/03/2022|0.01||19250000|
2023-02-04 12:41:43|11139|1152847|NZ CBD|43.63M|43630000|0.2950|45,333|-12.5%|7|2022-08-10|15/06/2022|-0.03||1410000||2022-03-01|15/12/2021|-0.01||1300000|
2023-02-04 12:41:46|11140|1096518|NZ CDI|219.49M|219490000|0.7600|11,742|-32.44%|13|2022-08-10|15/06/2022|0.08||47600000||2022-02-17|15/12/2021|0.11||91890000|
2023-02-04 12:41:49|11141|43241|NZ CMO|303.73M|303730000|9.29|5,553|-12.36%|13|2022-08-17|15/06/2022|1.03||1000000000||2022-02-17|15/12/2021|0.55||535700000|
2023-02-04 12:41:55|11142|43242|NZ CVT|236.24M|236240000|3.380|13,209.78|-4.79%|14|2023-02-22|15/12/2022|||||2022-08-24|15/06/2022|0.13||104000000|
2023-02-04 12:42:01|11143|1096350|NZ CCC|22.73M|22730000|0.3900|4,641|-27.78%|14|2022-11-29|15/09/2022|||3100000||2022-05-30|15/03/2022|0.01||6570000|
2023-02-04 12:42:07|11144|43244|NZ DGL|1.02B|1020000000|10.05|4,023|-24.89%|13|2023-02-23|15/12/2022|||||2022-08-25|15/06/2022|0.26||143700000|
2023-02-04 12:42:10|11145|1168673|NZ ENS|17.19M|17190000|0.99|2,827|-16.17%|9|2022-08-29|15/06/2022|-0.05||9760000||2022-02-28|15/12/2021|-0.06||8990000|
2023-02-04 12:42:14|11146|1096352|NZ ERD|106.63M|106630000|0.95|117,782|-78.89%|15|2023-05-24|15/03/2023||||81700000|2022-11-25|15/09/2022|||85400000|48000000
2023-02-04 12:42:17|11147|1096353|ASX EVO|92.26M|92260000|0.5800|10,335|-29.27%|17|2023-02-27|15/03/2022|||||2022-08-29|15/06/2022|-0.01||80850000|
2023-02-04 12:42:20|11148|1115153|NZ FWL|88.74M|88740000|1.350|2,554|-11.18%|13|2022-08-25|15/06/2022|0.04||27580000||2022-02-23|15/12/2021|0.05||30120000|
2023-02-04 12:42:23|11149|1152824|NZ GEN|15.31M|15310000|0.0800|30,172|56.86%|11|2022-11-29|15/09/2022|||6030000||2022-05-30|15/03/2022|0.01||7960000|
2023-02-04 12:42:27|11150|1096522|NZ GFL|28.85M|28850000|0.4000|4,453|-39.39%|14|2022-11-29|15/09/2022|0.03||23770000||2022-05-30|15/03/2022|0.08||42720000|
2023-02-04 12:42:30|11151|1096360|ASX GTK|268.4M|268400000|2.690|37,355|49.44%|15|2023-05-22|15/03/2023|||||2022-11-29|15/09/2022|0.03||69230000|
2023-02-04 12:42:33|11152|1096358|NZ GEO|7.91M|7910000|0.0430|30,617|-66.67%|12|2022-02-28|15/12/2021|-0.01||1550000||2021-08-27|15/06/2021|-0.02||3070000|
2023-02-04 12:42:37|11153|43329|NZ GSH|1.56M|1560000|0.0270|18,453|-61.43%|13|2022-08-29|15/06/2022|-0.11||17700000||2022-02-25|15/12/2021|-0.05||6200000|
2023-02-04 12:42:40|11154|1096361|NZ GXH|187.53M|187530000|1.310|9,532|10.08%|14|2022-11-25|15/09/2022|0.08||355100000||2022-05-26|15/03/2022|0.1||360400000|
2023-02-04 12:42:43|11155|1096362|NZ HLG|317.8M|317800000|5.39|9,817|-14.44%|13|2022-09-30|15/07/2022|0.23||180600000||2022-03-24|15/01/2022|0.2||170600000|
2023-02-04 12:42:46|11156|1096366|ASX IKE|158.6M|158600000|0.9900|70,970|20.73%|18|2023-03-01|15/12/2022|||||2022-11-28|15/09/2022|0.03||15420000|
2023-02-04 12:42:49|11157|1152844|NZ JLG|36.5M|36500000|0.4000|942|-44.44%|9|2022-02-24|15/12/2021|0.02||17450000||2021-08-30|15/06/2021|0.02||17150000|
2023-02-04 12:42:52|11158|1168677|NZ MWE|46.8M|46800000|0.16|4,065|-31.91%|9|2022-08-29|15/06/2022|||7960000||2022-02-25|15/12/2021|-0||3230000|
2023-02-04 12:42:59|11159|1096527|NZ MMH|233.76M|233760000|5.66|1,797|-8.86%|13|2022-08-26|15/06/2022|0.32||8490000||2022-02-24|15/12/2021|0.11||3700000|
2023-02-04 12:43:05|11160|1152825|NZ MEE|16.79M|16790000|0.0140|256,172|-64.22%|12|2022-08-29|15/06/2022|-0||1060000||2022-05-30|15/03/2022|-0.01||4800000|
2023-02-04 12:43:09|11161|1096374|ASX MPG|36.41M|36410000|0.1830|38,189|-45.37%|15|2023-05-28|15/03/2023|||||2022-11-29|15/09/2022|||138100000|
2023-02-04 12:43:12|11162|43269|NZ MHM|59.07M|59070000|0.8900|20,563.44|48.33%|13|2022-08-25|15/06/2022|0.01||38050000||2022-02-17|15/12/2021|0.02||29520000|
2023-02-04 12:43:16|11163|43274|NZ MCK|348.08M|348080000|2.200|9,275|-3.93%|13|2022-08-10|15/06/2022|0.1||83660000||2022-02-17|15/12/2021|0.25||164800000|
2023-02-04 12:43:19|11164|43276|NZ MOV|128.02M|128020000|1.100|14,821|-33.33%|13|2022-08-24|15/06/2022|-0.02||164400000||2022-02-22|15/12/2021|-0.01||181400000|
2023-02-04 12:43:21|11165|1171269|NZ MFB|96.98M|96980000|0.39|270,211|-65.18%|6|2022-11-18|15/09/2022|0.02||94410000||2022-05-20|15/03/2022|0.04||95510000|
2023-02-04 12:43:24|11166|43277|NZ NTL|9.59M|9590000|0.0030|1,943,172|50%|14|2022-11-29|15/09/2022|-0||||2022-06-28|15/03/2022|-0|||
2023-02-04 12:43:32|11167|1096376|ASX NZK|118.16M|118160000|0.205|84,566|-59.87%|14|2022-09-28|15/07/2022|-0.05||93260000||2022-04-13|15/01/2022|-0.49||105000000|
2023-02-04 12:43:35|11168|43281|NZ NZO|101.93M|101930000|0.4550|14,721|-3.19%|23|2023-03-01|15/12/2022|||||2022-11-03|15/09/2022||||
2023-02-04 12:43:38|11169|1096378|BE CHI|552.72M|552720000|1.470|182,279|51.55%|14|2023-02-21|15/12/2022|||||2022-08-17|15/06/2022|0.02||29830000|
2023-02-04 12:43:40|11170|1168679|NZ NZL|123.69M|123690000|1.08|24,137|-6.72%|4|2022-08-26|15/06/2022|0.41||4450000||2022-02-22|15/12/2021|0.04||3770000|
2023-02-04 12:43:44|11171|1096342|BE APL|90.94M|90940000|0.2500|139,917|-13.79%|15|2023-05-17|15/03/2023|||||2022-11-29|15/09/2022|||4320000|
2023-02-04 12:43:48|11172|43282|NZ NWF|41.77M|41770000|0.1450|72,470|-32.56%|23|2023-03-01|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:43:51|11173|1096377|ASX NZM|212.71M|212710000|1.1800|42,284|-1.46%|14|2023-02-21|15/12/2022|||||2022-08-22|15/06/2022|0.04||173300000|
2023-02-04 12:43:54|11174|43249|NZ PYS|40.27M|40270000|0.2900|7,144|1.75%|14|2022-11-23|15/09/2022|-0||2580000||2022-05-31|15/03/2022|-0||2070000|
2023-02-04 12:43:57|11175|1096384|NZ PGW|330.62M|330620000|4.380|7,039|-23.69%|13|2023-02-19|15/12/2022|||||2022-08-15|15/06/2022|0.24||400300000|
2023-02-04 12:44:03|11176|1096385|NZ TSK|129.51M|129510000|0.3650|111,597|-16.09%|24|2023-03-01|15/12/2022|||||2022-11-27|15/09/2022|-0.01||26540000|
2023-02-04 12:44:06|11177|43302|NZ PHL|21.28M|21280000|0.0010|13,397,664|-50%|13|2022-11-28|15/09/2022|||11670000||2022-06-30|15/03/2022|||10230000|
2023-02-04 12:44:10|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|
2023-02-04 12:44:14|11179|1168681|NZ RAD|92.58M|92580000|0.30|32,406|-34.78%|6|2022-11-25|15/09/2022|0.01||69870000||2022-05-30|15/03/2022|0.01||68470000|
2023-02-04 12:44:17|11180|43296|NZ RAK|238.31M|238310000|1.0500|45,022|-43.85%|15|2023-05-24|15/03/2023|||||2022-11-24|15/09/2022|0.07||87160000|
2023-02-04 12:44:19|11181|1167287|NZ RUA|35.73M|35730000|0.18|18,491|-60.44%|4|2022-08-29|15/06/2022|-0.04||24230||2022-02-25|15/12/2021|-0.02||24230|
2023-02-04 12:44:23|11182|43275|NZ SVR|29.39M|29390000|0.4400|13,282|-2.22%|14|2022-11-23|15/09/2022|-0.03||20700000||2022-05-30|15/03/2022|-0.07||13430000|
2023-02-04 12:44:26|11183|1096395|BE SCT|226.49M|226490000|2.810|12,514|-14.85%|14|2022-09-30|15/08/2022|0.1||103400000||2022-04-06|15/02/2022|0.06||118400000|
2023-02-04 12:44:29|11184|43306|NZ SEK|135.09M|135090000|3.25|21,799|-36.52%|13|2022-08-18|15/06/2022|0.62||247300000||2022-02-18|15/12/2021|-0.16||85090000|
2023-02-04 12:44:32|11185|1118025|ASX SPY|324.99M|324990000|1.3000|21,451|68.83%|16|2023-05-29|15/03/2023|||||2023-01-18|15/12/2022||||
2023-02-04 12:44:35|11186|43230|NZ SMW|24.9M|24900000|0.4600|2,116|-51.58%|13|2022-02-25|15/12/2021|-0.02||30660000||2021-08-30|15/06/2021|-0.1||52000000|
2023-02-04 12:44:41|11187|1096531|NZ SDL|31.5M|31500000|2.140|3,710|-20.74%|13|2022-08-25|15/06/2022|0.04||16410000||2022-02-23|15/12/2021|0.14||23720000|
2023-02-04 12:44:47|11188|1096401|NZ SPN|216.44M|216440000|8.20|752|-1.8%|13|2022-08-25|15/06/2022|0.26||25240000||2022-02-08|15/12/2021|0.22||23340000|
2023-02-04 12:44:51|11189|1096402|NZ ||||||13|2022-08-21|15/06/2022|||||2022-02-22|15/12/2021|0.09||282200000|
2023-02-04 12:44:54|11190|43326|NZ TGG|283.07M|283070000|2.310|971|-18.66%|13|2022-08-05|15/06/2022|0.02||645500000||2022-02-28|15/12/2021|0.06||713400000|
2023-02-04 12:44:57|11191|43317|NZ VTL|13.09M|13090000|0.3150|4,376|-34.37%|12|2022-08-25|15/06/2022|-0.44||14490000||2022-02-25|15/12/2021|-0.02||16230000|
2023-02-04 12:45:00|11192|1096412|ASX TWR|248.43M|248430000|0.6550|129,068|-7.38%|17|2023-02-08|15/12/2022|||||2022-11-22|15/09/2022|0.04||178300000|
2023-02-04 12:45:03|11193|1096411|NZ TRU|14.15M|14150000|0.0390|81,092|-53.57%|6|2022-11-29|15/09/2022|-0||740000||2022-06-30|15/03/2022|-0.02||933300|
2023-02-04 12:45:10|11194|43247|NZ TRA|286.11M|286110000|3.300|16,337|-23.26%|14|2023-05-21|15/03/2023|||||2022-11-15|15/09/2022|0.2||94840000|
2023-02-04 12:45:18|11195|43331|SG WHS|876.58M|876580000|2.590|109,683|-19.81%|27|2023-03-21|15/01/2023|||||2022-11-10|15/10/2022||||
2023-02-04 12:45:21|11196|1096417|BE AOF|61.87M|61870000|0.1220|54,003|-33.7%|13|2022-08-26|15/06/2022|-0||31890000||2022-02-24|15/12/2021|0.01||33660000|
2023-02-04 12:45:24|11197|14299|ASX ORE|8.04B|8040000000|9.18|3,525,583|0%|13|2022-02-25|15/12/2021||-0.03|||2021-10-21|15/09/2021|||24500000|
2023-02-04 12:45:27|11198|18502|ASX CHN|2.45B|2450000000|6.480|2,218,561|-17.24%|25|2023-03-15|15/12/2022||-4.40||123040|2022-11-30|15/09/2022||||
2023-02-04 12:45:31|11199|961859|ASX NVX|905.4M|905400000|1.870|3,728,696|-71.54%|17|2023-03-16|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:45:34|11200|947885|ASX IMU|911.88M|911880000|0.140|15,357,776|-54.1%|17|2023-03-01|15/12/2022||0.00||0.00|2022-11-30|15/09/2022||||
2023-02-04 12:45:36|11201|1123046|ASX UWL|3.43B|3430000000|4.990|5,050,765|23.21%|9|2022-02-21|15/12/2021|0.04||109500000|50400000|2021-08-23|15/06/2021|0.04|6.00|105300000|107100000
2023-02-04 12:45:39|11202|14329|ASX PNI|2.02B|2020000000|10.29|601,137|-10.29%|15|2023-02-01|15/12/2022|15.6||22780000||2022-08-02|15/06/2022|0.19||24410000|
2023-02-04 12:45:42|11203|961883|ASX LTR|3.45B|3450000000|1.560|15,259,715|13.45%|14|2022-09-29|15/06/2022|-0||||2022-03-11|15/12/2021|0.02|||
2023-02-04 12:45:46|11204|32567|ASX SFR|2.75B|2750000000|6.190|3,554,723|-8.01%|19|2023-02-23|15/12/2022||31.67||431000000|2022-08-28|15/06/2022||45.23||899490000
2023-02-04 12:45:49|11205|7675|ASX PDN|2.38B|2380000000|0.800|15,434,963|15.94%|32|2023-03-02|15/12/2022||-0.01|||2022-11-15|15/09/2022||||
2023-02-04 12:45:51|11206|14252|ASX CNI|1.61B|1610000000|2.020|1,102,528|-33.55%|0||
2023-02-04 12:45:54|11207|101943|ASX LIC|2.07B|2070000000|19.93|176,631|15.94%|15|2023-02-13|15/12/2022||27.30||87800000|2022-08-16|15/06/2022|0.59|31.90|130700000|137100000
2023-02-04 12:45:58|11208|1130929|ASX 360|1.09B|1090000000|5.86|858,940|-26.93%|9|2023-02-22|15/12/2022||-4.69||81100000|2022-11-14|15/09/2022|-0.34||57150000|58200000
2023-02-04 12:46:01|11209|7560|ASX EVT|2.34B|2340000000|14.43|145,227|4.57%|16|2022-08-21|15/06/2022|0.12||419400000||2022-02-20|15/12/2021|0.21||368000000|
2023-02-04 12:46:04|11210|947483|ASX AEF|507.52M|507520000|4.46|128,702|-48.14%|14|2022-08-25|15/06/2022|0.04||35560000||2022-02-22|15/12/2021|0.05||35230000|
2023-02-04 12:46:10|11211|101954|ASX ARF|1.37B|1370000000|3.93|743,791|-19.3%|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
2023-02-04 12:46:12|11212|8627|ASX CCX|151.28M|151280000|0.630|5,007,190|-87.88%|17|2023-02-22|15/12/2022||4.70||167050000|2022-08-25|15/06/2022|0.04|7.00|191000000|184550000
2023-02-04 12:46:15|11213|1054964|ASX TLX|2.15B|2150000000|6.780|866,981|-5.7%|16|2023-05-31|15/03/2023||||76600000|2023-02-27|15/12/2022||-0.0986||71000000
2023-02-04 12:46:18|11214|947720|ASX DEG|2.25B|2250000000|1.435|4,933,842|18.6%|15|2023-03-06|15/12/2022|||||2022-09-19|15/06/2022|-0||199600|
2023-02-04 12:46:22|11215|1164150|ASX ASM|248.39M|248390000|2.37|678,645|-71.06%|6|2022-09-21|15/06/2022|-0.11||1360000||2022-03-11|15/12/2021|-0.06||697000|
2023-02-04 12:46:25|11216|961813|ASX AVN|1.95B|1950000000|3.410|1,031,175|5.57%|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
2023-02-04 12:46:28|11217|1153175|ASX HMC|1.36B|1360000000|5.15|434,952|-21.01%|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
2023-02-04 12:46:31|11218|948296|ASX WAF|1.08B|1080000000|1.055|2,593,749|-9.05%|26|2023-03-30|15/12/2022|||||2022-10-27|15/09/2022|||148580000|
2023-02-04 12:46:35|11219|947950|ASX LOV|2.8B|2800000000|25.79|292,646|45.71%|18|2023-02-22|15/12/2022||21.50||214600000|2022-08-22|15/06/2022|0.21|14.00|240900000|212500000
2023-02-04 12:46:38|11220|947838|ASX INR|950.55M|950550000|0.450|6,600,862|-29.69%|20|2023-03-02|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:46:42|11221|1155915|ASX TYR|786.65M|786650000|1.62|2,098,185|-23.94%|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
2023-02-04 12:46:48|11222|7551|ASX CQE|1.3B|1300000000|3.55|509,915|-10.58%|15|2023-02-20|15/12/2022||8.50||53240000|2022-08-15|15/06/2022|0.41|9.00|55300000|53560000
2023-02-04 12:46:51|11223|14278|ASX IMD|1.02B|1020000000|2.560|769,621|-12.14%|32|2023-04-20|15/03/2023||||85000000|2023-01-18|15/12/2022||5.90||90000000
2023-02-04 12:46:55|11224|947739|ASX DUB|124.57M|124570000|0.405|584,812|-76.45%|19|2023-03-01|15/12/2022||||18050000|2022-11-30|15/09/2022||||
2023-02-04 12:46:58|11225|101944|ASX KLS|1.34B|1340000000|6.08|321,499|-14.61%|15|2023-02-21|15/12/2022||11.00||620700000|2022-08-23|15/06/2022|0.14|14.00|675700000|642000000
2023-02-04 12:47:00|11226|9146|ASX NCK|1.01B|1010000000|12.42|192,767|-14.58%|15|2023-02-01|15/12/2022||36.10||170300000|2022-08-22|15/06/2022|0.51||260600000|228700000
2023-02-04 12:47:03|11227|961923|ASX RFF|974.49M|974490000|2.560|327,206|-14.95%|15|2023-02-16|15/12/2022||11.90||37400000|2022-08-23|15/06/2022|0.45||47010000|35200000
2023-02-04 12:47:07|11228|948056|ASX OML|905.33M|905330000|1.555|617,495|-7.72%|18|2023-02-20|15/12/2022||0.04||306090000|2022-10-11|15/09/2022||||
2023-02-04 12:47:10|11229|18564|ASX AX1|1.25B|1250000000|2.280|927,764|14%|15|2023-02-20|15/12/2022||3.40||521250000|2022-08-19|15/06/2022|0.03|4.60|593700000|531470000
2023-02-04 12:47:15|11230|948202|ASX SIQ|751.41M|751410000|5.83|649,405|-18.69%|20|2023-02-22|15/12/2022||25.20||111240000|2022-12-09|15/09/2022||||
2023-02-04 12:47:17|11231|101989|ASX HSN|1.03B|1030000000|5.09|167,040|7.57%|15|2023-02-20|15/12/2022|||||2022-08-24|15/06/2022|0.09||147700000|146700000
2023-02-04 12:47:20|11232|961949|ASX TPW|691.28M|691280000|5.54|438,428|-32.19%|15|2023-02-07|15/12/2022||6.00||234620000|2022-07-24|15/06/2022|0.04|-2.00|190900000|202900000
2023-02-04 12:47:24|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||||
2023-02-04 12:47:26|11234|1072419|ASX JLG|1.5B|1500000000|5.800|623,102|-24.68%|13|2023-02-20|15/12/2022|||||2022-08-21|15/06/2022|0.05||526400000|867000000
2023-02-04 12:47:30|11235|7699|ASX KAR|1.24B|1240000000|2.210|2,213,727|8.33%|19|2023-02-21|15/12/2022|||||2022-08-25|15/06/2022||0.10||138070000
2023-02-04 12:47:33|11236|7724|ASX NHC|5.06B|5060000000|5.790|5,544,177|152.07%|28|2023-03-21|15/01/2023||92.00||1647000000|2022-11-22|15/10/2022||||
2023-02-04 12:47:36|11237|947668|ASX COF|1.06B|1060000000|1.760|532,929|-20.36%|15|2023-02-01|15/12/2022|-0.03||83850000||2022-08-01|15/06/2022|0.09||80190000|
2023-02-04 12:47:39|11238|18511|ASX DTL|1.14B|1140000000|7.30|171,184|34.44%|15|2023-02-15|15/12/2022||8.00||1017000000|2022-08-17|15/06/2022|0.12||1190000000|1195000000
2023-02-04 12:47:43|11239|7483|ASX MMS|961.07M|961070000|13.80|186,569|20.21%|18|2023-02-20|15/12/2022||52.50||262140000|2022-08-29|15/06/2022|0.52|50.40|282500000|314600000
2023-02-04 12:47:46|11240|1096166|ASX CRN|3.44B|3440000000|2.070|3,732,295|51.65%|15|2023-02-21|15/12/2022||0.6037||860170000|2022-10-31|15/09/2022|0.84|0.7568|874660000|817300000
2023-02-04 12:47:49|11241|941188|ASX HLI|965.9M|965900000|2.77|873,260|13.17%|29|2023-05-03|15/03/2023|||||2023-02-23|15/12/2022||34.00||129510000
2023-02-04 12:47:58|11242|978754|ASX RBL|139.75M|139750000|0.525|672,220|-71.77%|28|2023-04-20|15/03/2023||||100800000|2023-02-15|15/12/2022||1.00||287900000
2023-02-04 12:48:03|11243|947974|ASX CMM|1.69B|1690000000|4.520|1,239,094|39.94%|15|2023-03-12|15/12/2022|||||2022-09-27|15/06/2022|0.1||161500000|
2023-02-04 12:48:07|11244|39201|ASX JIN|954.65M|954650000|15.19|81,208|-16.63%|18|2023-02-17|15/12/2022||27.00||49810000|2022-11-30|15/09/2022||||
2023-02-04 12:48:15|11245|1080047|ASX VUL|1.03B|1030000000|7.200|253,200|-19.91%|9|2022-06-01|15/03/2022|||||2022-03-09|15/12/2021|-0.07||2730000|
2023-02-04 12:48:18|11246|960730|ASX IDX|747.8M|747800000|3.23|352,936|-22.48%|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
2023-02-04 12:48:21|11247|1153659|ASX IAP|1.23B|1230000000|1.895|2,547,690|1.34%|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
2023-02-04 12:48:37|11248|947732|ASX BGL|1.3B|1300000000|1.185|4,106,695|53.9%|15|2023-03-08|15/12/2022|||||2022-09-20|15/06/2022|-0.01|||
2023-02-04 12:48:39|11249|101968|ASX DDR|1.93B|1930000000|10.73|110,255|-16.82%|26|2023-02-27|15/12/2022|||||2022-10-26|15/09/2022|||785800000|
2023-02-04 12:48:42|11250|32479|ASX SXY|883.08M|883080000|4.600|1,587,624|0%|29|2022-08-16|15/06/2022|||||2022-04-27|15/03/2022||||
2023-02-04 12:48:46|11251|8636|ASX SHV|488.64M|488640000|4.00|318,908|-26.74%|22|2023-05-25|15/03/2023||-12.25||67170000|2022-11-24|15/09/2022|0.02|2.60|130900000|125000000
2023-02-04 12:48:49|11252|994814|ASX BET|219.5M|219500000|0.230|2,734,641|-66.91%|26|2023-02-22|15/12/2022||0.00||64520000|2022-11-30|15/09/2022|||23900000|23900000
2023-02-04 12:48:52|11253|960724|ASX BBN|368.29M|368290000|2.71|458,456|-48.28%|16|2023-02-09|15/12/2022|||||2022-08-10|15/06/2022|0.09||268200000|
2023-02-04 12:48:55|11254|7636|ASX GWA|578.15M|578150000|2.19|171,682|-12.75%|18|2023-02-13|15/12/2022|||||2022-08-15|15/06/2022|0.06||217400000|
2023-02-04 12:48:58|11255|8675|ASX TGR|1.13B|1130000000|5.22|1,278,329|48.72%|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
2023-02-04 12:49:04|11256|1167483|ASX HDN|2.7B|2700000000|1.35|3,067,871|-0.74%|4|2022-08-17|15/06/2022|0.13|5.00|141400000|101930000|2022-02-22|15/12/2021|0.16||56900000|
2023-02-04 12:49:08|11257|102000|ASX SVR|429.37M|429370000|2.000|169,513|-34.21%|20|2023-02-20|15/12/2022||10.80||90200000|2022-11-16|15/09/2022|||51000000|
2023-02-04 12:49:11|11258|959004|ASX ECX|593.39M|593390000|2.140|583,416|-0.47%|15|2023-05-03|15/03/2023||16.70||340810000|2022-11-07|15/09/2022|0.15|18.00|328900000|348230000
2023-02-04 12:49:18|11259|948107|ASX PPK|108.63M|108630000|1.22|64,612|-82.29%|14|2022-08-29|15/06/2022|-0.08||1480000||2022-02-23|15/12/2021|0.06||165000|
2023-02-04 12:49:22|11260|102008|ASX DXI|1.02B|1020000000|3.230|265,044|1.25%|15|2023-02-07|15/12/2022|||||2022-08-15|15/06/2022|0.15||37520000|
2023-02-04 12:49:25|11261|1014093|ASX AD8|604.84M|604840000|7.81|72,868|0.13%|21|2023-02-13|15/12/2022|||||2022-11-30|15/09/2022||||
2023-02-04 12:49:28|11262|18565|ASX RED|566.94M|566940000|0.205|10,521,083|-28.07%|25|2023-03-14|15/12/2022||-0.70|||2022-10-28|15/09/2022||||
2023-02-04 12:49:31|11263|947566|ASX BRN|1.18B|1180000000|0.665|7,271,016|-58.18%|11|2022-08-23|15/06/2022|-0||4830000||2022-02-23|15/12/2021|-0.01||820900|
2023-02-04 12:49:37|11264|961668|ASX BWX|48M|48000000|0.25|2,551,154|-92.77%|15|2023-02-23|15/12/2022||||107300000|2022-11-28|15/06/2022|-2.05||94970000|
2023-02-04 12:49:41|11265|993246|ASX BVS|213.58M|213580000|0.87|1,689,038|-57.35%|15|2023-02-23|15/12/2022||4.00||128040000|2022-08-23|15/06/2022|0.06|4.00|133800000|134370000
2023-02-04 12:49:44|11266|102027|ASX PGH|370.11M|370110000|1.080|772,673|-56.97%|15|2023-02-14|15/12/2022||15.00||911620000|2022-08-17|15/06/2022|0.09||910500000|908940000
2023-02-04 12:49:47|11267|958997|ASX ADH|488.9M|488900000|2.830|460,553|-11.84%|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
2023-02-04 12:49:50|11268|102007|ASX HPI|719.81M|719810000|3.72|460,535|5.38%|15|2023-02-15|15/12/2022||10.00||31560000|2022-08-15|15/06/2022|0.47|11.00|38550000|33030000
2023-02-04 12:49:53|11269|7508|ASX API|753.76M|753760000|1.530|1,545,210|0.33%|18|2022-04-20|15/02/2022||||2130000000|2021-10-28|15/08/2021|-0.03||2030000000|1901000000
2023-02-04 12:49:57|11270|10546|ASX SXL|294.46M|294460000|1.215|857,925|-36.88%|19|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.64||260000000|259200000
2023-02-04 12:50:00|11271|8637|ASX SIG|670.79M|670790000|0.675|972,769|42.11%|18|2022-09-25|15/07/2022|-0|0.0186|1890000000|1840000000|2022-03-28|15/01/2022|-0.01|0.0152|1770000000|1900000000
2023-02-04 12:50:02|11272|1152217|ASX FCL|599.12M|599120000|2.000|166,043|-43.5%|0||
2023-02-04 12:50:07|11273|7296|ASX IFM||||||15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|0.01|3.50|61180000|62200000
2023-02-04 12:50:11|11274|101983|ASX GDI|454.51M|454510000|0.860|1,126,185|-16.91%|14|2022-08-21|15/06/2022|0.02||15410000||2022-02-20|15/12/2021|0.07||28920000|
2023-02-04 12:50:15|11275|947756|ASX EHE|524.47M|524470000|2.030|238,462|-0.49%|25|2023-02-21|15/12/2022||3.00||344000000|2022-11-30|15/09/2022||||
2023-02-04 12:50:18|11276|953869|ASX AFG|459.44M|459440000|1.705|438,195|-24.89%|14|2022-08-25|15/06/2022|0.03|10.50|427100000|476000000|2022-02-24|15/12/2021|0.11|9.00|444200000|
2023-02-04 12:50:21|11277|1167991|ASX DBI|1.21B|1210000000|2.50|412,104|25%|6|2022-08-28|15/06/2022|0.01||256200000||2022-03-28|15/12/2021|0.03||285500000|
2023-02-04 12:50:24|11278|18556|ASX MYS|437.29M|437290000|4.02|81,358|-19.28%|15|2023-02-16|15/12/2022|||||2022-08-18|15/06/2022|0.15||97170000|
2023-02-04 12:50:27|11279|1166382|ASX SSR|-|-|23.77|23,436|3.62%|27|2023-05-02|15/03/2023||0.3866||514640000|2023-02-22|15/12/2022||0.2501||487200000
2023-02-04 12:50:30|11280|943406|ASX AMI|160.87M|160870000|0.130|7,219,865|-69.41%|27|2023-02-21|15/12/2022|||||2022-10-10|15/09/2022|||84000000|
2023-02-04 12:50:33|11281|7597|ASX AAC|1.02B|1020000000|1.680|269,991|12.37%|26|2023-05-16|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 12:50:36|11282|102005|ASX MYX|267.93M|267930000|3.020|268,205|-39.73%|25|2023-02-23|15/12/2022||||210150000|2022-11-30|15/09/2022||||
2023-02-04 12:50:42|11283|8654|ASX SSM|391.13M|391130000|0.630|627,290|-16.56%|15|2023-02-22|15/12/2022|||||2022-08-22|15/06/2022|-0.07|3.70|954500000|849500000
2023-02-04 12:50:45|11284|10536|ASX CVN|261.03M|261030000|0.145|1,156,445|-46.3%|26|2023-04-25|15/03/2023|||||2023-03-01|15/12/2022||||
2023-02-04 12:50:48|11285|959017|ASX PAR|412.07M|412070000|1.50|469,677|11.92%|14|2022-08-25|15/06/2022|-0.05||7810000||2022-02-23|15/12/2021|-0.12||750000|
2023-02-04 12:50:52|11286|39198|ASX PLL|1.74B|1740000000|0.965|2,664,758|47.33%|18|2023-05-05|15/03/2023||-0.0072||0.00|2023-03-01|15/12/2022||-0.0034||24850000
2023-02-04 12:50:55|11287|101952|ASX AMA|232.86M|232860000|0.215|979,959|-44.87%|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
2023-02-04 12:51:01|11288|14253|ASX COE|465.78M|465780000|0.175|4,871,979|-38.73%|28|2023-04-19|15/03/2023|||||2023-01-23|15/12/2022|||45800000|43900000
2023-02-04 12:51:04|11289|1142326|ASX SZL|117.72M|117720000|0.670|773,938|-70.22%|10|2023-05-15|15/03/2023||-0.04||31500000|2023-01-22|15/12/2022|-0.022|-0.02|37120000|37100000
2023-02-04 12:51:07|11290|18575|ASX SPL|237.13M|237130000|0.580|180,367|-42.86%|20|2023-02-27|15/12/2022|||||2022-11-08|15/09/2022||||
2023-02-04 12:51:10|11291|7265|ASX EHL|398.69M|398690000|0.775|290,561|-17.99%|32|2023-05-01|15/03/2023|||||2023-02-15|15/12/2022||6.40||332150000
2023-02-04 12:51:14|11292|102037|ASX VRTKOQ|705.23M|705230000|8.10|44,835|16.47%|21|2022-08-23|15/06/2022||0.1555||137710000|2022-06-01|15/03/2022||||45000000
2023-02-04 12:51:17|11293|947769|ASX EOS|99.32M|99320000|0.57|480,892|-74.09%|15|2023-02-26|15/12/2022|||||2022-08-28|15/06/2022|-0.71||53780000|
2023-02-04 12:51:21|11294|947655|ASX OPT|466.92M|466920000|1.01|326,304|-4.72%|26|2023-02-20|15/12/2022||-9.00|||2022-11-30|15/09/2022||||
2023-02-04 12:51:24|11295|7751|ASX CWP|395.43M|395430000|4.81|47,611|-6.05%|24|2023-02-22|15/12/2022|||||2022-10-11|15/09/2022||||
2023-02-04 12:51:27|11296|948227|ASX STX|794.07M|794070000|0.355|7,734,680|47.92%|26|2023-04-17|15/03/2023|||||2023-02-15|15/12/2022||||
2023-02-04 12:51:30|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|||
2023-02-04 12:51:33|11298|7696|ASX MGX|728.65M|728650000|0.595|1,365,474|36.78%|27|2023-02-21|15/12/2022|||||2022-10-21|15/09/2022||||
2023-02-04 12:51:36|11299|1084956|ASX MMM|7.08B|7080000000|0.215|1,269,244|-70.14%|17|2023-01-30|15/12/2022||-0.04||204700000|2022-10-27|15/09/2022||||
2023-02-04 12:51:42|11300|948089|ASX PET|24.35M|24350000|0.064|888,341|-73.88%|14|2022-08-30|15/06/2022|-0.01||1280000||2022-02-27|15/12/2021|-0.01||5050000|
2023-02-04 12:51:49|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|||
2023-02-04 12:51:52|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
2023-02-04 12:51:55|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